Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.79 | 32.85 | 31.65 | 31.99 | 193,062 | -1.22(-3.68%) |
May 30, 2019 | 33.44 | 33.72 | 33.03 | 33.21 | 154,915 | -0.18(-0.53%) |
May 29, 2019 | 33.36 | 34.00 | 33.21 | 33.39 | 162,104 | -0.29(-0.87%) |
May 28, 2019 | 33.62 | 34.05 | 33.60 | 33.68 | 115,626 | +0.03(+0.09%) |
May 24, 2019 | 33.75 | 34.13 | 33.63 | 33.65 | 74,010 | +0.06(+0.17%) |
May 23, 2019 | 33.80 | 34.12 | 33.43 | 33.60 | 92,822 | -0.50(-1.46%) |
May 22, 2019 | 33.83 | 34.66 | 33.83 | 34.09 | 241,156 | +0.08(+0.23%) |
May 21, 2019 | 33.03 | 34.52 | 32.75 | 34.02 | 257,547 | +0.48(+1.43%) |
May 20, 2019 | 33.48 | 33.88 | 33.17 | 33.54 | 120,944 | -0.41(-1.21%) |
May 17, 2019 | 35.05 | 35.37 | 33.85 | 33.95 | 142,391 | -1.31(-3.71%) |
May 16, 2019 | 35.67 | 35.85 | 34.88 | 35.26 | 110,866 | -0.40(-1.12%) |
May 15, 2019 | 35.74 | 36.08 | 35.64 | 35.66 | 49,956 | -0.37(-1.03%) |
May 14, 2019 | 35.91 | 36.40 | 35.87 | 36.03 | 102,510 | +0.17(+0.46%) |
May 13, 2019 | 36.15 | 36.29 | 35.67 | 35.86 | 71,135 | -1.07(-2.91%) |
May 10, 2019 | 36.68 | 36.98 | 36.06 | 36.94 | 93,050 | +0.15(+0.40%) |
May 09, 2019 | 37.36 | 37.36 | 36.58 | 36.79 | 91,022 | -0.77(-2.05%) |
May 08, 2019 | 37.70 | 37.92 | 37.21 | 37.56 | 204,148 | +0.01(+0.03%) |
May 07, 2019 | 37.99 | 38.22 | 37.37 | 37.55 | 93,000 | -0.82(-2.14%) |
May 06, 2019 | 38.00 | 38.73 | 38.00 | 38.37 | 155,649 | -0.33(-0.86%) |
May 03, 2019 | 37.95 | 39.02 | 37.95 | 38.70 | 102,775 | +0.96(+2.54%) |
May 02, 2019 | 37.12 | 37.80 | 36.89 | 37.75 | 102,302 | +0.60(+1.60%) |
May 01, 2019 | 38.07 | 38.09 | 37.12 | 37.15 | 242,252 | -0.86(-2.26%) |
Apr 30, 2019 | 38.30 | 38.41 | 37.74 | 38.01 | 153,377 | -0.29(-0.77%) |
Apr 29, 2019 | 37.85 | 38.46 | 37.68 | 38.30 | 67,600 | +0.56(+1.48%) |
Apr 26, 2019 | 37.17 | 37.81 | 37.12 | 37.75 | 109,941 | +0.57(+1.52%) |
Apr 25, 2019 | 38.19 | 38.19 | 37.13 | 37.18 | 69,772 | -1.15(-3.01%) |
Apr 24, 2019 | 38.45 | 38.74 | 38.24 | 38.33 | 67,671 | -0.24(-0.63%) |
Apr 23, 2019 | 38.06 | 39.05 | 37.77 | 38.58 | 139,442 | +0.60(+1.57%) |
Apr 22, 2019 | 38.04 | 38.32 | 37.63 | 37.98 | 50,069 | -0.12(-0.31%) |
Apr 18, 2019 | 37.55 | 38.40 | 37.55 | 38.10 | 75,955 | +0.43(+1.14%) |
Apr 17, 2019 | 38.07 | 38.40 | 37.53 | 37.67 | 76,694 | -0.23(-0.62%) |
Apr 16, 2019 | 37.81 | 38.01 | 37.17 | 37.90 | 78,719 | +0.27(+0.73%) |
Apr 15, 2019 | 38.46 | 38.49 | 37.48 | 37.63 | 66,167 | -0.86(-2.23%) |
Apr 12, 2019 | 37.79 | 38.77 | 37.55 | 38.49 | 110,555 | +0.98(+2.60%) |
Apr 11, 2019 | 37.72 | 37.85 | 37.32 | 37.51 | 68,949 | -0.19(-0.52%) |
Apr 10, 2019 | 37.56 | 37.98 | 37.20 | 37.71 | 122,016 | +0.16(+0.41%) |
Apr 09, 2019 | 38.42 | 38.42 | 37.41 | 37.55 | 132,260 | -0.94(-2.45%) |
Apr 08, 2019 | 38.61 | 38.65 | 38.05 | 38.50 | 89,059 | -0.28(-0.73%) |
Apr 05, 2019 | 38.19 | 39.20 | 37.93 | 38.78 | 219,086 | +0.80(+2.10%) |
Apr 04, 2019 | 37.31 | 37.99 | 37.19 | 37.98 | 168,570 | +0.64(+1.72%) |
Apr 03, 2019 | 37.94 | 37.94 | 37.25 | 37.34 | 74,632 | -0.19(-0.52%) |
Apr 02, 2019 | 38.07 | 38.07 | 37.20 | 37.53 | 113,669 | -0.53(-1.38%) |
Apr 01, 2019 | 37.40 | 38.17 | 37.39 | 38.06 | 100,757 | +0.70(+1.88%) |
Mar 29, 2019 | 37.41 | 38.38 | 37.13 | 37.36 | 214,156 | +0.29(+0.79%) |
Mar 28, 2019 | 36.95 | 37.16 | 36.55 | 37.06 | 139,590 | +0.33(+0.90%) |
Mar 27, 2019 | 36.91 | 37.14 | 36.69 | 36.73 | 138,196 | -0.15(-0.40%) |
Mar 26, 2019 | 36.40 | 37.41 | 36.12 | 36.88 | 275,650 | +0.84(+2.32%) |
Mar 25, 2019 | 35.19 | 36.51 | 35.19 | 36.04 | 220,040 | +0.74(+2.10%) |
Mar 22, 2019 | 34.09 | 35.58 | 33.69 | 35.30 | 282,973 | +1.07(+3.13%) |
Mar 21, 2019 | 33.00 | 35.22 | 32.13 | 34.23 | 449,580 | -3.34(-8.89%) |
Mar 20, 2019 | 37.68 | 38.30 | 37.09 | 37.57 | 121,305 | -0.10(-0.26%) |
Mar 19, 2019 | 37.89 | 38.07 | 37.55 | 37.67 | 68,442 | -0.17(-0.44%) |
Mar 18, 2019 | 37.21 | 37.85 | 37.12 | 37.83 | 80,597 | +0.61(+1.65%) |
Mar 15, 2019 | 36.77 | 37.48 | 36.77 | 37.22 | 377,469 | +0.51(+1.38%) |
Mar 14, 2019 | 37.24 | 37.31 | 36.65 | 36.71 | 37,536 | -0.52(-1.39%) |
Mar 13, 2019 | 37.34 | 37.41 | 36.97 | 37.23 | 77,353 | +0.10(+0.26%) |
Mar 12, 2019 | 37.67 | 38.02 | 37.05 | 37.13 | 88,627 | -0.47(-1.24%) |
Mar 11, 2019 | 36.52 | 37.63 | 36.52 | 37.60 | 51,837 | +1.10(+3.01%) |
Mar 08, 2019 | 36.77 | 37.01 | 36.39 | 36.50 | 50,329 | -0.42(-1.13%) |
Mar 07, 2019 | 37.41 | 37.46 | 36.69 | 36.92 | 63,160 | -0.30(-0.81%) |
Mar 06, 2019 | 38.34 | 39.12 | 37.12 | 37.22 | 106,943 | -1.13(-2.95%) |
Mar 05, 2019 | 38.42 | 38.89 | 38.14 | 38.35 | 73,272 | -0.40(-1.03%) |
Mar 04, 2019 | 39.03 | 39.40 | 38.25 | 38.75 | 95,083 | -0.17(-0.43%) |
Mar 01, 2019 | 39.06 | 39.18 | 38.46 | 38.91 | 88,949 | +0.05(+0.13%) |
Feb 28, 2019 | 38.83 | 38.94 | 38.53 | 38.87 | 93,132 | -0.09(-0.22%) |
Feb 27, 2019 | 38.70 | 38.96 | 38.42 | 38.95 | 53,346 | +0.25(+0.65%) |
Feb 26, 2019 | 39.20 | 39.30 | 38.69 | 38.70 | 87,303 | -0.48(-1.22%) |
Feb 25, 2019 | 39.86 | 40.30 | 39.04 | 39.18 | 92,477 | -0.50(-1.25%) |
Feb 22, 2019 | 39.55 | 39.72 | 39.20 | 39.67 | 53,205 | +0.34(+0.87%) |
Feb 21, 2019 | 39.46 | 39.54 | 38.89 | 39.33 | 60,395 | -0.16(-0.39%) |
Feb 20, 2019 | 38.81 | 39.52 | 38.73 | 39.49 | 79,847 | +0.67(+1.73%) |
Feb 19, 2019 | 38.23 | 39.01 | 38.23 | 38.82 | 72,690 | +0.23(+0.61%) |
Feb 15, 2019 | 37.79 | 38.60 | 37.77 | 38.58 | 109,491 | +0.96(+2.56%) |
Feb 14, 2019 | 37.15 | 37.87 | 37.04 | 37.62 | 99,366 | +0.28(+0.76%) |
Feb 13, 2019 | 36.85 | 37.39 | 36.63 | 37.34 | 54,634 | +0.53(+1.43%) |
Feb 12, 2019 | 36.31 | 36.98 | 36.31 | 36.81 | 65,749 | +0.70(+1.94%) |
Feb 11, 2019 | 35.81 | 36.11 | 35.34 | 36.11 | 53,892 | +0.36(+1.01%) |
Feb 08, 2019 | 35.80 | 36.45 | 35.39 | 35.75 | 48,788 | -0.16(-0.43%) |
Feb 07, 2019 | 36.39 | 36.42 | 35.67 | 35.91 | 68,020 | -0.75(-2.04%) |
Feb 06, 2019 | 36.48 | 36.94 | 36.42 | 36.66 | 66,718 | +0.02(+0.05%) |
Feb 05, 2019 | 35.94 | 36.65 | 35.94 | 36.64 | 108,342 | +0.66(+1.84%) |
Feb 04, 2019 | 35.50 | 35.99 | 35.11 | 35.97 | 86,208 | +0.55(+1.54%) |
Feb 01, 2019 | 36.22 | 36.68 | 35.25 | 35.43 | 101,993 | -0.58(-1.62%) |
Jan 31, 2019 | 36.06 | 36.28 | 35.63 | 36.01 | 92,876 | -0.01(-0.03%) |
Jan 30, 2019 | 35.89 | 36.32 | 35.54 | 36.02 | 48,110 | +0.29(+0.82%) |
Jan 29, 2019 | 35.63 | 36.49 | 35.36 | 35.73 | 80,627 | +0.11(+0.30%) |
Jan 28, 2019 | 36.12 | 36.22 | 35.21 | 35.62 | 66,234 | -0.98(-2.69%) |
Jan 25, 2019 | 36.15 | 37.23 | 36.15 | 36.61 | 57,827 | +0.68(+1.90%) |
Jan 24, 2019 | 35.47 | 35.95 | 35.27 | 35.93 | 125,001 | +0.29(+0.82%) |
Jan 23, 2019 | 36.42 | 37.13 | 35.57 | 35.63 | 62,305 | -0.69(-1.90%) |
Jan 22, 2019 | 37.13 | 37.41 | 35.91 | 36.32 | 84,749 | -1.07(-2.86%) |
Jan 18, 2019 | 37.04 | 38.04 | 37.02 | 37.40 | 151,090 | +0.45(+1.21%) |
Jan 17, 2019 | 36.29 | 37.39 | 36.28 | 36.95 | 102,799 | +0.51(+1.39%) |
Jan 16, 2019 | 36.03 | 36.50 | 35.99 | 36.44 | 69,001 | +0.42(+1.16%) |
Jan 15, 2019 | 36.07 | 36.28 | 35.62 | 36.02 | 69,731 | -0.06(-0.16%) |
Jan 14, 2019 | 36.48 | 36.53 | 35.88 | 36.08 | 78,936 | -0.66(-1.80%) |
Jan 11, 2019 | 36.40 | 36.75 | 36.16 | 36.74 | 101,377 | +0.07(+0.19%) |
Jan 10, 2019 | 35.99 | 36.78 | 35.99 | 36.68 | 107,087 | +0.43(+1.18%) |
Jan 09, 2019 | 36.32 | 36.50 | 35.85 | 36.25 | 82,773 | +0.08(+0.21%) |
Jan 08, 2019 | 35.46 | 36.22 | 35.08 | 36.17 | 134,051 | +0.95(+2.70%) |
Jan 07, 2019 | 35.00 | 35.27 | 34.60 | 35.22 | 89,902 | +0.20(+0.58%) |
Jan 04, 2019 | 34.55 | 35.20 | 33.95 | 35.01 | 104,308 | +0.79(+2.30%) |
Jan 03, 2019 | 35.12 | 35.12 | 33.99 | 34.23 | 76,539 | -1.07(-3.02%) |
Jan 02, 2019 | 34.67 | 35.57 | 34.30 | 35.30 | 198,625 | +0.18(+0.52%) |
Dec 31, 2018 | 35.32 | 35.32 | 34.54 | 35.11 | 166,975 | -0.04(-0.11%) |
Dec 28, 2018 | 34.99 | 35.78 | 34.56 | 35.15 | 133,992 | +0.20(+0.58%) |
Dec 27, 2018 | 33.39 | 35.00 | 33.35 | 34.95 | 233,778 | +1.06(+3.12%) |
Dec 26, 2018 | 32.66 | 33.93 | 32.16 | 33.89 | 138,018 | +1.29(+3.96%) |
Dec 24, 2018 | 33.04 | 33.32 | 32.60 | 32.60 | 68,439 | -0.58(-1.75%) |
Dec 21, 2018 | 33.54 | 34.00 | 32.73 | 33.18 | 365,903 | -0.37(-1.10%) |
Dec 20, 2018 | 33.71 | 34.00 | 33.06 | 33.55 | 141,667 | -0.17(-0.52%) |
Dec 19, 2018 | 34.91 | 35.19 | 33.19 | 33.72 | 138,070 | -1.18(-3.39%) |
Dec 18, 2018 | 35.00 | 35.71 | 34.63 | 34.91 | 121,717 | -0.09(-0.25%) |
Dec 17, 2018 | 36.09 | 36.09 | 34.78 | 35.00 | 142,046 | -1.10(-3.04%) |
Dec 14, 2018 | 35.80 | 36.86 | 35.26 | 36.09 | 130,076 | +0.14(+0.38%) |
Dec 13, 2018 | 37.36 | 37.97 | 35.64 | 35.96 | 173,165 | -1.14(-3.06%) |
Dec 12, 2018 | 36.62 | 37.62 | 35.13 | 37.09 | 74,286 | +1.08(+2.99%) |
Dec 11, 2018 | 36.62 | 36.66 | 35.58 | 36.01 | 74,747 | -0.14(-0.38%) |
Dec 10, 2018 | 36.29 | 36.64 | 35.60 | 36.15 | 100,543 | -0.36(-0.98%) |
Dec 07, 2018 | 38.24 | 38.46 | 36.42 | 36.51 | 180,478 | -1.74(-4.54%) |
Dec 06, 2018 | 37.22 | 38.30 | 37.22 | 38.25 | 113,804 | +0.69(+1.83%) |
Dec 04, 2018 | 39.72 | 40.03 | 37.13 | 37.56 | 150,587 | -2.16(-5.45%) |
Dec 03, 2018 | 39.80 | 40.37 | 38.94 | 39.72 | 169,635 | +0.57(+1.46%) |
Nov 30, 2018 | 39.08 | 39.56 | 38.53 | 39.15 | 175,324 | +0.23(+0.60%) |
Nov 29, 2018 | 38.69 | 41.61 | 37.57 | 38.91 | 193,444 | +0.03(+0.07%) |
Nov 28, 2018 | 37.79 | 38.93 | 37.51 | 38.89 | 168,009 | +1.14(+3.01%) |
Nov 27, 2018 | 38.30 | 38.75 | 37.70 | 37.75 | 69,895 | -0.84(-2.19%) |
Nov 26, 2018 | 39.06 | 39.43 | 38.44 | 38.59 | 97,830 | -0.28(-0.72%) |
Nov 23, 2018 | 38.45 | 39.49 | 38.15 | 38.88 | 42,980 | -0.02(-0.05%) |
Nov 21, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.48(-1.21%) | |
Nov 20, 2018 | 41.15 | 41.15 | 39.03 | 39.37 | 146,004 | -1.80(-4.38%) |
Nov 19, 2018 | 42.59 | 42.84 | 41.12 | 41.18 | 119,366 | -1.57(-3.68%) |
Nov 16, 2018 | 42.57 | 42.98 | 42.34 | 42.75 | 165,738 | -0.18(-0.43%) |
Nov 15, 2018 | 41.68 | 42.93 | 41.37 | 42.93 | 88,358 | +0.98(+2.34%) |
Nov 14, 2018 | 42.64 | 43.89 | 41.75 | 41.95 | 64,325 | -0.41(-0.96%) |
Nov 13, 2018 | 42.35 | 43.37 | 42.23 | 42.36 | 95,917 | +0.15(+0.34%) |
Nov 12, 2018 | 43.31 | 43.31 | 42.18 | 42.21 | 85,069 | -0.97(-2.25%) |
Nov 09, 2018 | 44.52 | 44.52 | 43.15 | 43.18 | 84,724 | -1.51(-3.39%) |
Nov 08, 2018 | 44.61 | 45.15 | 44.29 | 44.70 | 77,972 | -0.08(-0.17%) |
Nov 07, 2018 | 44.08 | 44.85 | 43.64 | 44.77 | 115,595 | +0.87(+1.99%) |
Nov 06, 2018 | 43.13 | 44.12 | 42.97 | 43.90 | 184,977 | +0.71(+1.64%) |
Nov 05, 2018 | 43.48 | 44.46 | 42.85 | 43.19 | 185,078 | -0.14(-0.31%) |
Nov 02, 2018 | 43.16 | 44.07 | 43.03 | 43.33 | 274,994 | +0.37(+0.86%) |
Nov 01, 2018 | 42.43 | 43.63 | 42.42 | 42.96 | 194,424 | +0.78(+1.84%) |
Oct 31, 2018 | 42.95 | 43.24 | 42.14 | 42.18 | 166,407 | -0.31(-0.73%) |
Oct 30, 2018 | 41.62 | 42.50 | 41.38 | 42.49 | 91,536 | +0.89(+2.15%) |
Oct 29, 2018 | 41.97 | 42.53 | 41.17 | 41.60 | 146,067 | +0.14(+0.33%) |
Oct 26, 2018 | 40.74 | 41.98 | 39.70 | 41.47 | 83,075 | +0.26(+0.64%) |
Oct 25, 2018 | 41.10 | 41.57 | 40.21 | 41.20 | 226,231 | +0.38(+0.93%) |
Oct 24, 2018 | 42.23 | 42.64 | 40.69 | 40.83 | 157,757 | -1.45(-3.42%) |
Oct 23, 2018 | 42.41 | 42.65 | 41.40 | 42.27 | 240,793 | -0.65(-1.51%) |
Oct 22, 2018 | 43.08 | 43.65 | 42.79 | 42.92 | 180,780 | -0.15(-0.34%) |
Oct 19, 2018 | 43.46 | 43.73 | 42.50 | 43.07 | 87,713 | -0.43(-0.98%) |
Oct 18, 2018 | 43.73 | 44.09 | 42.57 | 43.49 | 215,366 | -0.38(-0.86%) |
Oct 17, 2018 | 44.14 | 44.21 | 43.47 | 43.87 | 187,543 | -0.34(-0.77%) |
Oct 16, 2018 | 42.89 | 44.47 | 41.92 | 44.21 | 168,662 | +1.60(+3.76%) |
Oct 15, 2018 | 42.42 | 43.01 | 42.00 | 42.61 | 116,834 | +0.18(+0.43%) |
Oct 12, 2018 | 42.93 | 43.87 | 42.00 | 42.43 | 156,153 | +0.15(+0.34%) |
Oct 11, 2018 | 43.14 | 43.65 | 42.27 | 42.28 | 189,847 | -0.76(-1.76%) |
Oct 10, 2018 | 44.44 | 44.68 | 42.97 | 43.04 | 198,459 | -1.61(-3.60%) |
Oct 09, 2018 | 44.38 | 45.34 | 43.53 | 44.64 | 162,665 | +0.15(+0.33%) |
Oct 08, 2018 | 44.36 | 44.64 | 43.13 | 44.50 | 141,829 | +0.15(+0.33%) |
Oct 05, 2018 | 45.12 | 45.21 | 44.07 | 44.35 | 225,457 | -0.67(-1.48%) |
Oct 04, 2018 | 46.91 | 47.11 | 44.91 | 45.02 | 212,881 | -1.90(-4.04%) |
Oct 03, 2018 | 44.96 | 47.02 | 44.38 | 46.92 | 203,936 | +2.23(+5.00%) |
Oct 02, 2018 | 44.94 | 45.19 | 44.17 | 44.68 | 189,609 | -0.24(-0.54%) |
Oct 01, 2018 | 44.51 | 45.27 | 44.26 | 44.92 | 195,476 | +0.67(+1.51%) |
Sep 28, 2018 | 44.50 | 44.69 | 44.02 | 44.26 | 177,492 | -0.29(-0.65%) |
Sep 27, 2018 | 44.31 | 45.32 | 44.23 | 44.55 | 125,458 | +0.34(+0.77%) |
Sep 26, 2018 | 44.45 | 44.98 | 43.82 | 44.21 | 136,616 | -0.29(-0.65%) |
Sep 25, 2018 | 44.16 | 44.64 | 43.63 | 44.50 | 129,151 | +0.39(+0.88%) |
Sep 24, 2018 | 45.18 | 45.18 | 43.73 | 44.11 | 111,513 | -0.97(-2.15%) |
Sep 21, 2018 | 45.08 | 45.56 | 44.55 | 45.08 | 475,414 | -0.10(-0.21%) |
Sep 20, 2018 | 44.98 | 45.22 | 44.26 | 45.18 | 187,190 | +0.34(+0.76%) |
Sep 19, 2018 | 45.47 | 45.71 | 44.55 | 44.84 | 170,813 | -0.68(-1.49%) |
Sep 18, 2018 | 46.34 | 46.39 | 43.53 | 45.51 | 85,469 | -0.77(-1.67%) |
Sep 17, 2018 | 46.48 | 46.58 | 46.09 | 46.29 | 132,553 | -0.19(-0.42%) |
Sep 14, 2018 | 45.56 | 46.72 | 45.56 | 46.48 | 138,106 | +0.82(+1.80%) |
Sep 13, 2018 | 46.43 | 46.53 | 45.66 | 45.66 | 142,708 | -0.73(-1.56%) |
Sep 12, 2018 | 46.92 | 47.21 | 46.24 | 46.39 | 115,142 | -0.68(-1.44%) |
Sep 11, 2018 | 46.53 | 47.16 | 46.24 | 47.06 | 94,968 | +0.24(+0.52%) |
Sep 10, 2018 | 47.06 | 47.55 | 46.68 | 46.82 | 132,178 | +0.00(+0.00%) |
Sep 07, 2018 | 46.82 | 47.01 | 46.53 | 46.82 | 142,758 | -0.10(-0.21%) |
Sep 06, 2018 | 47.26 | 47.56 | 46.53 | 46.92 | 122,872 | -0.29(-0.61%) |
Sep 05, 2018 | 47.11 | 47.59 | 46.48 | 47.21 | 131,205 | +0.10(+0.21%) |
Sep 04, 2018 | 46.87 | 47.11 | 46.05 | 47.11 | 135,734 | +0.29(+0.62%) |
Aug 31, 2018 | 46.82 | 46.82 | 46.82 | 0 | -0.29(-0.62%) | |
Aug 30, 2018 | 46.77 | 47.45 | 46.43 | 47.11 | 108,186 | +0.39(+0.83%) |
Aug 29, 2018 | 45.66 | 47.06 | 45.22 | 46.72 | 207,549 | +1.06(+2.33%) |
Aug 28, 2018 | 46.05 | 46.43 | 45.56 | 45.66 | 115,417 | -0.29(-0.63%) |
Aug 27, 2018 | 47.11 | 47.35 | 45.76 | 45.95 | 188,571 | -1.11(-2.36%) |
Aug 24, 2018 | 45.95 | 48.17 | 44.98 | 47.06 | 312,291 | +1.74(+3.84%) |
Aug 23, 2018 | 40.15 | 45.80 | 39.98 | 45.32 | 526,085 | +5.61(+14.13%) |
Aug 22, 2018 | 39.13 | 39.81 | 38.98 | 39.71 | 104,897 | +0.34(+0.86%) |
Aug 21, 2018 | 38.16 | 39.66 | 38.11 | 39.37 | 168,986 | +1.31(+3.43%) |
Aug 20, 2018 | 37.97 | 38.45 | 37.87 | 38.07 | 77,879 | +0.24(+0.64%) |
Aug 17, 2018 | 37.68 | 38.07 | 37.20 | 37.82 | 117,742 | -0.05(-0.13%) |
Aug 16, 2018 | 37.34 | 37.92 | 37.00 | 37.87 | 213,862 | +0.68(+1.82%) |
Aug 15, 2018 | 37.20 | 37.29 | 36.57 | 37.20 | 40,233 | -0.10(-0.26%) |
Aug 14, 2018 | 36.95 | 37.63 | 36.86 | 37.29 | 64,517 | +0.44(+1.18%) |
Aug 13, 2018 | 37.10 | 37.20 | 36.66 | 36.86 | 70,181 | -0.24(-0.65%) |
Aug 10, 2018 | 37.24 | 37.44 | 37.00 | 37.10 | 51,066 | -0.39(-1.03%) |
Aug 09, 2018 | 37.58 | 37.75 | 37.34 | 37.49 | 34,788 | -0.10(-0.26%) |
Aug 08, 2018 | 37.58 | 37.63 | 37.29 | 37.58 | 27,679 | +0.05(+0.13%) |
Aug 07, 2018 | 37.44 | 37.97 | 36.95 | 37.53 | 38,099 | +0.15(+0.39%) |
Aug 06, 2018 | 37.00 | 37.44 | 37.00 | 37.39 | 38,297 | +0.39(+1.05%) |
Aug 03, 2018 | 37.29 | 37.34 | 36.57 | 37.00 | 59,439 | -0.19(-0.52%) |
Aug 02, 2018 | 36.86 | 37.44 | 36.66 | 37.20 | 37,168 | +0.10(+0.26%) |
Aug 01, 2018 | 37.58 | 37.63 | 36.37 | 37.10 | 62,862 | -0.44(-1.16%) |
Jul 31, 2018 | 37.05 | 37.82 | 37.05 | 37.53 | 114,107 | +0.63(+1.70%) |
Jul 30, 2018 | 37.49 | 37.92 | 36.81 | 36.91 | 60,925 | -0.63(-1.68%) |
Jul 27, 2018 | 39.08 | 39.18 | 37.44 | 37.53 | 85,903 | -1.45(-3.72%) |
Jul 26, 2018 | 39.13 | 38.07 | 38.98 | 116,185 | +0.82(+2.15%) | |
Jul 25, 2018 | 37.78 | 38.26 | 37.44 | 38.16 | 51,098 | +0.34(+0.90%) |
Jul 24, 2018 | 38.02 | 38.16 | 37.39 | 37.82 | 79,018 | -0.10(-0.26%) |
Jul 23, 2018 | 38.26 | 38.26 | 37.82 | 37.92 | 40,456 | -0.48(-1.26%) |
Jul 20, 2018 | 38.65 | 38.31 | 38.40 | 52,219 | +0.10(+0.25%) | |
Jul 19, 2018 | 37.68 | 38.45 | 37.49 | 38.31 | 60,839 | +0.53(+1.41%) |
Jul 18, 2018 | 37.34 | 37.78 | 36.95 | 37.78 | 68,806 | +0.44(+1.17%) |
Jul 17, 2018 | 37.10 | 37.44 | 36.91 | 37.34 | 70,325 | +0.24(+0.65%) |
Jul 16, 2018 | 38.07 | 38.07 | 37.05 | 37.10 | 71,822 | -0.97(-2.54%) |
Jul 13, 2018 | 38.26 | 38.79 | 38.02 | 38.07 | 51,217 | -0.34(-0.88%) |
Jul 12, 2018 | 38.65 | 37.73 | 38.40 | 46,286 | +0.37(+0.97%) | |
Jul 11, 2018 | 38.13 | 38.33 | 37.60 | 38.04 | 66,974 | -0.19(-0.50%) |
Jul 10, 2018 | 38.66 | 38.86 | 37.89 | 38.23 | 41,556 | -0.34(-0.87%) |
Jul 09, 2018 | 38.86 | 38.95 | 38.86 | 38.57 | 102,439 | -0.05(-0.13%) |
Jul 06, 2018 | 38.13 | 38.71 | 37.94 | 38.62 | 65,566 | +0.43(+1.14%) |
Jul 05, 2018 | 38.04 | 38.57 | 37.53 | 38.18 | 69,060 | +0.29(+0.76%) |
Jul 03, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.29(+0.77%) | |
Jul 02, 2018 | 37.02 | 37.60 | 36.59 | 37.60 | 101,114 | +0.53(+1.43%) |
Jun 29, 2018 | 37.65 | 38.04 | 37.07 | 37.07 | 79,694 | -0.48(-1.28%) |
Jun 28, 2018 | 37.36 | 37.80 | 37.31 | 37.55 | 63,700 | +0.19(+0.52%) |
Jun 27, 2018 | 37.99 | 38.28 | 37.36 | 37.36 | 75,019 | -0.43(-1.15%) |
Jun 26, 2018 | 37.51 | 38.42 | 37.41 | 37.80 | 106,473 | +0.39(+1.03%) |
Jun 25, 2018 | 37.55 | 37.84 | 37.31 | 37.41 | 90,756 | -0.39(-1.02%) |
Jun 22, 2018 | 37.94 | 38.04 | 37.41 | 37.80 | 155,145 | +0.19(+0.51%) |
Jun 21, 2018 | 37.75 | 38.13 | 37.27 | 37.60 | 192,818 | -0.24(-0.64%) |
Jun 20, 2018 | 37.65 | 37.94 | 37.46 | 37.84 | 63,325 | +0.43(+1.16%) |
Jun 19, 2018 | 37.31 | 37.84 | 36.58 | 37.41 | 118,556 | -0.19(-0.51%) |
Jun 18, 2018 | 36.98 | 37.70 | 36.74 | 37.60 | 90,335 | +0.53(+1.43%) |
Jun 15, 2018 | 37.41 | 37.22 | 37.07 | 341,383 | -0.14(-0.39%) | |
Jun 14, 2018 | 37.36 | 37.51 | 36.69 | 37.22 | 111,894 | +0.05(+0.13%) |
Jun 13, 2018 | 37.75 | 37.75 | 36.83 | 37.17 | 134,393 | -0.53(-1.41%) |
Jun 12, 2018 | 39.00 | 39.15 | 37.41 | 37.70 | 126,629 | -1.35(-3.46%) |
Jun 11, 2018 | 38.57 | 39.07 | 38.57 | 39.05 | 68,542 | +0.58(+1.50%) |
Jun 08, 2018 | 38.86 | 39.10 | 38.42 | 38.47 | 83,802 | -0.39(-0.99%) |
Jun 07, 2018 | 38.52 | 39.00 | 38.37 | 38.86 | 144,412 | +0.43(+1.13%) |
Jun 06, 2018 | 38.42 | 95,393 | -0.14(-0.37%) | |||
Jun 05, 2018 | 38.09 | 38.62 | 37.70 | 38.57 | 206,970 | +0.53(+1.39%) |
Jun 04, 2018 | 37.12 | 38.18 | 37.10 | 38.04 | 126,371 | +1.11(+3.00%) |