Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.14 | 45.24 | 43.43 | 43.55 | 143,600 | -2.03(-4.45%) |
May 30, 2019 | 45.73 | 45.99 | 45.28 | 45.58 | 84,440 | -0.20(-0.44%) |
May 29, 2019 | 45.67 | 46.08 | 45.37 | 45.78 | 115,455 | +0.08(+0.18%) |
May 28, 2019 | 46.15 | 46.67 | 45.67 | 45.70 | 276,786 | -0.45(-0.98%) |
May 24, 2019 | 45.21 | 46.30 | 45.21 | 46.15 | 139,800 | +1.29(+2.88%) |
May 23, 2019 | 45.94 | 45.94 | 44.76 | 44.86 | 149,135 | -1.37(-2.96%) |
May 22, 2019 | 46.90 | 47.00 | 46.12 | 46.23 | 154,255 | -1.04(-2.20%) |
May 21, 2019 | 46.57 | 47.65 | 46.57 | 47.27 | 156,934 | +0.68(+1.46%) |
May 20, 2019 | 46.48 | 47.50 | 46.41 | 46.59 | 327,481 | -0.09(-0.19%) |
May 17, 2019 | 45.86 | 47.18 | 45.86 | 46.68 | 218,700 | +0.49(+1.06%) |
May 16, 2019 | 46.00 | 47.29 | 45.59 | 46.19 | 158,502 | +0.25(+0.54%) |
May 15, 2019 | 45.29 | 46.16 | 45.11 | 45.94 | 182,439 | +0.17(+0.37%) |
May 14, 2019 | 45.30 | 46.04 | 45.09 | 45.77 | 237,299 | +0.38(+0.84%) |
May 13, 2019 | 47.25 | 47.29 | 44.91 | 45.39 | 237,194 | -2.70(-5.61%) |
May 10, 2019 | 47.99 | 48.22 | 46.89 | 48.09 | 225,700 | -0.20(-0.41%) |
May 09, 2019 | 47.33 | 48.45 | 47.26 | 48.29 | 167,544 | +0.79(+1.66%) |
May 08, 2019 | 48.19 | 49.02 | 47.32 | 47.50 | 216,992 | -0.69(-1.43%) |
May 07, 2019 | 47.41 | 48.38 | 46.87 | 48.19 | 254,362 | +0.65(+1.37%) |
May 06, 2019 | 49.71 | 49.71 | 47.26 | 47.54 | 317,038 | -2.91(-5.77%) |
May 03, 2019 | 47.91 | 51.21 | 47.91 | 50.45 | 410,700 | +1.33(+2.71%) |
May 02, 2019 | 48.42 | 49.16 | 47.59 | 49.12 | 418,487 | +0.41(+0.84%) |
May 01, 2019 | 48.24 | 49.51 | 48.03 | 48.71 | 239,532 | +0.61(+1.27%) |
Apr 30, 2019 | 48.69 | 48.69 | 47.56 | 48.10 | 313,498 | -0.53(-1.09%) |
Apr 29, 2019 | 47.99 | 48.72 | 47.71 | 48.63 | 258,696 | +0.74(+1.55%) |
Apr 26, 2019 | 48.93 | 49.39 | 47.32 | 47.89 | 924,500 | -1.40(-2.84%) |
Apr 25, 2019 | 47.70 | 50.79 | 47.49 | 49.29 | 430,877 | +1.61(+3.38%) |
Apr 24, 2019 | 50.00 | 50.00 | 47.55 | 47.68 | 560,025 | -2.28(-4.56%) |
Apr 23, 2019 | 49.66 | 50.03 | 48.24 | 49.96 | 640,410 | +0.17(+0.34%) |
Apr 22, 2019 | 46.67 | 50.07 | 46.56 | 49.79 | 685,682 | +2.87(+6.12%) |
Apr 18, 2019 | 45.60 | 47.11 | 45.17 | 46.92 | 231,800 | +1.51(+3.33%) |
Apr 17, 2019 | 47.00 | 47.19 | 45.10 | 45.41 | 251,419 | -1.68(-3.57%) |
Apr 16, 2019 | 46.79 | 47.33 | 46.75 | 47.09 | 124,947 | +0.38(+0.81%) |
Apr 15, 2019 | 46.51 | 47.23 | 46.50 | 46.71 | 132,960 | +0.02(+0.04%) |
Apr 12, 2019 | 47.50 | 47.63 | 46.63 | 46.69 | 110,500 | -0.70(-1.48%) |
Apr 11, 2019 | 47.73 | 47.73 | 47.08 | 47.39 | 129,208 | -0.44(-0.92%) |
Apr 10, 2019 | 47.18 | 48.12 | 46.76 | 47.83 | 134,347 | +0.89(+1.90%) |
Apr 09, 2019 | 46.62 | 47.35 | 46.56 | 46.94 | 166,817 | +0.02(+0.04%) |
Apr 08, 2019 | 46.90 | 47.22 | 46.06 | 46.92 | 176,686 | -0.23(-0.49%) |
Apr 05, 2019 | 47.66 | 48.15 | 47.02 | 47.15 | 232,400 | -0.64(-1.34%) |
Apr 04, 2019 | 46.99 | 47.95 | 46.81 | 47.79 | 303,059 | +0.88(+1.88%) |
Apr 03, 2019 | 46.35 | 47.39 | 46.26 | 46.91 | 860,562 | +0.80(+1.73%) |
Apr 02, 2019 | 46.43 | 46.59 | 45.86 | 46.11 | 275,920 | -0.32(-0.69%) |
Apr 01, 2019 | 46.22 | 46.59 | 46.16 | 46.43 | 149,378 | +0.52(+1.13%) |
Mar 29, 2019 | 45.85 | 46.13 | 45.20 | 45.91 | 287,200 | +0.22(+0.48%) |
Mar 28, 2019 | 46.40 | 46.72 | 45.30 | 45.69 | 214,918 | -0.56(-1.21%) |
Mar 27, 2019 | 47.13 | 47.34 | 46.25 | 46.25 | 294,042 | -1.17(-2.47%) |
Mar 26, 2019 | 47.70 | 48.23 | 46.99 | 47.42 | 178,983 | -0.12(-0.25%) |
Mar 25, 2019 | 46.82 | 47.61 | 46.61 | 47.54 | 213,845 | +0.83(+1.78%) |
Mar 22, 2019 | 46.96 | 47.16 | 46.37 | 46.71 | 143,700 | -0.57(-1.21%) |
Mar 21, 2019 | 47.00 | 47.99 | 46.50 | 47.28 | 209,215 | +0.24(+0.51%) |
Mar 20, 2019 | 47.42 | 47.79 | 46.98 | 47.04 | 196,769 | -0.36(-0.76%) |
Mar 19, 2019 | 48.24 | 48.59 | 47.25 | 47.40 | 183,263 | -0.61(-1.27%) |
Mar 18, 2019 | 47.17 | 48.10 | 47.17 | 48.01 | 197,821 | +0.83(+1.76%) |
Mar 15, 2019 | 47.17 | 47.46 | 46.89 | 47.18 | 279,900 | +0.16(+0.34%) |
Mar 14, 2019 | 46.89 | 47.12 | 46.53 | 47.02 | 118,031 | +0.14(+0.30%) |
Mar 13, 2019 | 47.40 | 48.12 | 46.79 | 46.88 | 164,254 | -0.40(-0.85%) |
Mar 12, 2019 | 46.93 | 48.03 | 46.92 | 47.28 | 221,717 | +0.39(+0.83%) |
Mar 11, 2019 | 45.71 | 47.05 | 45.71 | 46.89 | 176,343 | +1.30(+2.85%) |
Mar 08, 2019 | 45.90 | 46.09 | 45.48 | 45.59 | 124,500 | -0.39(-0.85%) |
Mar 07, 2019 | 45.42 | 46.34 | 45.21 | 45.98 | 212,487 | +0.38(+0.83%) |
Mar 06, 2019 | 46.09 | 46.14 | 45.11 | 45.60 | 236,301 | -0.58(-1.26%) |
Mar 05, 2019 | 46.53 | 46.59 | 46.11 | 46.18 | 117,389 | -0.50(-1.07%) |
Mar 04, 2019 | 46.83 | 47.00 | 46.02 | 46.68 | 230,275 | -0.41(-0.87%) |
Mar 01, 2019 | 46.70 | 47.29 | 46.37 | 47.09 | 276,500 | +0.40(+0.86%) |
Feb 28, 2019 | 46.62 | 46.90 | 46.12 | 46.69 | 370,163 | +0.10(+0.21%) |
Feb 27, 2019 | 46.03 | 46.64 | 46.03 | 46.59 | 340,324 | +0.25(+0.54%) |
Feb 26, 2019 | 47.51 | 47.85 | 45.56 | 46.34 | 438,555 | -1.47(-3.07%) |
Feb 25, 2019 | 48.99 | 49.60 | 47.18 | 47.81 | 525,400 | -1.29(-2.63%) |
Feb 22, 2019 | 57.72 | 57.72 | 48.81 | 49.10 | 791,100 | -6.81(-12.18%) |
Feb 21, 2019 | 56.71 | 56.71 | 55.45 | 55.91 | 185,249 | -0.72(-1.27%) |
Feb 20, 2019 | 56.52 | 56.98 | 56.09 | 56.63 | 121,029 | +0.21(+0.37%) |
Feb 19, 2019 | 55.86 | 56.57 | 55.50 | 56.42 | 211,121 | +0.33(+0.59%) |
Feb 15, 2019 | 55.32 | 56.26 | 55.27 | 56.09 | 134,400 | +0.97(+1.76%) |
Feb 14, 2019 | 54.46 | 55.36 | 53.93 | 55.12 | 181,821 | +0.55(+1.01%) |
Feb 13, 2019 | 55.64 | 55.80 | 54.30 | 54.57 | 124,542 | -1.07(-1.92%) |
Feb 12, 2019 | 55.42 | 56.10 | 54.98 | 55.64 | 145,616 | +0.83(+1.51%) |
Feb 11, 2019 | 55.25 | 55.64 | 54.66 | 54.81 | 85,301 | -0.32(-0.58%) |
Feb 08, 2019 | 54.52 | 55.18 | 53.68 | 55.13 | 172,400 | +0.29(+0.53%) |
Feb 07, 2019 | 54.54 | 54.84 | 54.11 | 54.84 | 249,124 | +0.16(+0.29%) |
Feb 06, 2019 | 55.62 | 55.70 | 54.49 | 54.68 | 115,986 | -0.97(-1.74%) |
Feb 05, 2019 | 57.00 | 57.00 | 55.57 | 55.65 | 111,340 | -1.18(-2.08%) |
Feb 04, 2019 | 57.06 | 57.31 | 56.56 | 56.83 | 104,812 | -0.27(-0.47%) |
Feb 01, 2019 | 57.56 | 58.37 | 56.92 | 57.10 | 111,200 | -0.48(-0.83%) |
Jan 31, 2019 | 56.20 | 57.72 | 55.83 | 57.58 | 184,630 | +1.49(+2.66%) |
Jan 30, 2019 | 56.04 | 56.39 | 55.20 | 56.09 | 122,660 | +0.08(+0.14%) |
Jan 29, 2019 | 57.38 | 57.65 | 55.79 | 56.01 | 169,014 | -1.48(-2.57%) |
Jan 28, 2019 | 57.64 | 58.45 | 57.18 | 57.49 | 103,706 | -0.40(-0.69%) |
Jan 25, 2019 | 58.86 | 59.74 | 57.76 | 57.89 | 136,000 | -1.17(-1.98%) |
Jan 24, 2019 | 58.63 | 59.11 | 57.91 | 59.06 | 188,253 | +0.46(+0.78%) |
Jan 23, 2019 | 58.17 | 58.79 | 57.37 | 58.60 | 129,378 | +0.87(+1.51%) |
Jan 22, 2019 | 57.49 | 58.29 | 56.93 | 57.73 | 188,557 | +0.19(+0.33%) |
Jan 18, 2019 | 57.46 | 58.02 | 57.17 | 57.54 | 68,300 | +0.47(+0.82%) |
Jan 17, 2019 | 57.32 | 57.55 | 56.69 | 57.07 | 239,021 | -0.34(-0.59%) |
Jan 16, 2019 | 57.51 | 58.48 | 57.03 | 57.41 | 206,746 | +0.05(+0.09%) |
Jan 15, 2019 | 56.76 | 57.53 | 56.62 | 57.36 | 121,406 | +0.79(+1.40%) |
Jan 14, 2019 | 57.99 | 58.32 | 56.36 | 56.57 | 200,020 | -1.60(-2.75%) |
Jan 11, 2019 | 57.50 | 58.30 | 57.21 | 58.17 | 95,200 | +0.79(+1.38%) |
Jan 10, 2019 | 56.58 | 57.57 | 56.23 | 57.38 | 72,802 | +0.68(+1.20%) |
Jan 09, 2019 | 57.25 | 57.29 | 56.12 | 56.70 | 123,096 | -0.08(-0.14%) |
Jan 08, 2019 | 57.05 | 57.05 | 56.00 | 56.78 | 145,192 | +0.21(+0.37%) |
Jan 07, 2019 | 55.09 | 57.07 | 55.09 | 56.57 | 243,628 | +1.44(+2.61%) |
Jan 04, 2019 | 53.47 | 55.38 | 53.47 | 55.13 | 170,100 | +2.21(+4.18%) |
Jan 03, 2019 | 52.12 | 53.45 | 51.64 | 52.92 | 172,386 | +0.45(+0.86%) |
Jan 02, 2019 | 51.45 | 52.47 | 50.63 | 52.47 | 185,362 | +0.50(+0.96%) |
Dec 31, 2018 | 51.32 | 52.17 | 50.67 | 51.97 | 153,700 | +0.77(+1.50%) |
Dec 28, 2018 | 51.13 | 51.63 | 50.35 | 51.20 | 106,100 | +0.33(+0.65%) |
Dec 27, 2018 | 50.78 | 50.87 | 49.18 | 50.87 | 95,037 | -0.60(-1.17%) |
Dec 26, 2018 | 49.36 | 51.51 | 48.96 | 51.47 | 105,659 | +2.29(+4.66%) |
Dec 24, 2018 | 48.96 | 49.69 | 48.52 | 49.18 | 78,600 | -0.34(-0.69%) |
Dec 21, 2018 | 51.66 | 51.86 | 49.08 | 49.52 | 241,600 | -2.18(-4.22%) |
Dec 20, 2018 | 52.36 | 52.67 | 50.85 | 51.70 | 99,015 | -0.65(-1.24%) |
Dec 19, 2018 | 53.15 | 54.22 | 51.88 | 52.35 | 171,163 | -0.81(-1.52%) |
Dec 18, 2018 | 53.13 | 53.99 | 52.52 | 53.16 | 244,607 | +0.23(+0.43%) |
Dec 17, 2018 | 53.79 | 54.49 | 52.58 | 52.93 | 227,177 | -0.99(-1.84%) |
Dec 14, 2018 | 54.08 | 55.17 | 53.69 | 53.92 | 158,200 | -0.47(-0.86%) |
Dec 13, 2018 | 54.99 | 55.79 | 53.88 | 54.39 | 279,727 | -0.73(-1.32%) |
Dec 12, 2018 | 54.67 | 55.22 | 53.92 | 55.12 | 182,360 | +1.69(+3.16%) |
Dec 11, 2018 | 53.66 | 55.12 | 53.38 | 53.43 | 147,629 | +0.07(+0.13%) |
Dec 10, 2018 | 53.67 | 53.89 | 52.51 | 53.36 | 178,198 | -0.41(-0.76%) |
Dec 07, 2018 | 54.51 | 55.44 | 53.51 | 53.77 | 225,100 | -1.04(-1.90%) |
Dec 06, 2018 | 53.80 | 54.84 | 53.05 | 54.81 | 199,942 | +0.32(+0.59%) |
Dec 04, 2018 | 55.20 | 55.81 | 53.67 | 54.49 | 318,900 | -0.86(-1.55%) |
Dec 03, 2018 | 56.18 | 56.18 | 54.49 | 55.35 | 269,202 | -0.51(-0.91%) |
Nov 30, 2018 | 56.96 | 58.04 | 55.74 | 55.86 | 502,500 | -1.19(-2.09%) |
Nov 29, 2018 | 58.18 | 58.21 | 56.54 | 57.05 | 203,507 | -1.21(-2.08%) |
Nov 28, 2018 | 57.32 | 58.44 | 56.49 | 58.26 | 362,108 | +1.12(+1.96%) |
Nov 27, 2018 | 56.14 | 57.76 | 56.14 | 57.14 | 297,709 | +0.86(+1.53%) |
Nov 26, 2018 | 57.08 | 57.45 | 56.21 | 56.28 | 146,330 | -0.34(-0.60%) |
Nov 23, 2018 | 56.33 | 57.00 | 55.72 | 56.62 | 98,800 | +0.06(+0.11%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +2.44(+4.51%) | |
Nov 20, 2018 | 55.00 | 55.49 | 53.96 | 54.12 | 375,714 | -1.50(-2.70%) |
Nov 19, 2018 | 55.98 | 56.10 | 55.08 | 55.62 | 158,715 | -0.11(-0.20%) |
Nov 16, 2018 | 54.34 | 55.99 | 54.34 | 55.73 | 164,000 | +0.93(+1.70%) |
Nov 15, 2018 | 53.85 | 55.26 | 53.85 | 54.80 | 153,521 | +0.60(+1.11%) |
Nov 14, 2018 | 54.00 | 54.98 | 53.65 | 54.20 | 188,276 | +0.29(+0.54%) |
Nov 13, 2018 | 54.25 | 54.74 | 53.13 | 53.91 | 149,139 | +0.16(+0.30%) |
Nov 12, 2018 | 53.77 | 54.31 | 53.20 | 53.75 | 142,023 | -0.10(-0.19%) |
Nov 09, 2018 | 52.84 | 54.22 | 52.63 | 53.85 | 169,000 | +0.86(+1.62%) |
Nov 08, 2018 | 54.20 | 54.70 | 52.68 | 52.99 | 199,233 | -1.25(-2.30%) |
Nov 07, 2018 | 52.00 | 54.87 | 51.93 | 54.24 | 172,975 | +2.37(+4.57%) |
Nov 06, 2018 | 52.47 | 52.79 | 51.21 | 51.87 | 369,908 | -0.80(-1.52%) |
Nov 05, 2018 | 55.06 | 55.40 | 51.72 | 52.67 | 481,502 | -3.33(-5.95%) |
Nov 02, 2018 | 49.00 | 56.89 | 48.00 | 56.00 | 529,100 | +8.49(+17.87%) |
Nov 01, 2018 | 48.09 | 48.21 | 47.06 | 47.51 | 157,387 | -0.26(-0.54%) |
Oct 31, 2018 | 47.25 | 48.46 | 47.25 | 47.77 | 113,940 | +1.02(+2.18%) |
Oct 30, 2018 | 45.46 | 47.07 | 45.46 | 46.75 | 84,988 | +1.21(+2.66%) |
Oct 29, 2018 | 46.30 | 47.06 | 44.84 | 45.54 | 74,401 | -0.15(-0.33%) |
Oct 26, 2018 | 45.90 | 46.26 | 44.79 | 45.69 | 79,900 | -0.80(-1.72%) |
Oct 25, 2018 | 46.98 | 47.73 | 46.07 | 46.49 | 100,320 | -0.30(-0.64%) |
Oct 24, 2018 | 49.29 | 49.29 | 46.74 | 46.79 | 131,354 | -2.48(-5.03%) |
Oct 23, 2018 | 48.26 | 49.83 | 47.76 | 49.27 | 166,218 | +0.57(+1.17%) |
Oct 22, 2018 | 48.99 | 50.12 | 48.64 | 48.70 | 185,464 | +0.00(+0.00%) |
Oct 19, 2018 | 48.37 | 49.11 | 48.29 | 48.70 | 125,500 | +0.47(+0.97%) |
Oct 18, 2018 | 48.92 | 49.25 | 47.99 | 48.23 | 106,112 | -0.75(-1.53%) |
Oct 17, 2018 | 48.64 | 49.49 | 48.57 | 48.98 | 173,232 | +0.34(+0.70%) |
Oct 16, 2018 | 48.54 | 48.95 | 47.75 | 48.64 | 122,139 | +0.77(+1.61%) |
Oct 15, 2018 | 47.70 | 49.00 | 47.40 | 47.87 | 182,121 | +0.16(+0.34%) |
Oct 12, 2018 | 46.38 | 47.98 | 45.85 | 47.71 | 223,200 | +2.00(+4.38%) |
Oct 11, 2018 | 47.19 | 47.19 | 45.56 | 45.71 | 190,617 | -1.48(-3.14%) |
Oct 10, 2018 | 47.39 | 48.32 | 47.16 | 47.19 | 195,721 | -0.31(-0.65%) |
Oct 09, 2018 | 45.42 | 48.03 | 45.42 | 47.50 | 257,386 | +2.07(+4.56%) |
Oct 08, 2018 | 45.30 | 45.73 | 45.16 | 45.43 | 172,162 | -0.01(-0.02%) |
Oct 05, 2018 | 44.95 | 46.00 | 44.86 | 45.44 | 273,700 | +0.64(+1.43%) |
Oct 04, 2018 | 44.45 | 44.87 | 43.88 | 44.80 | 90,991 | +0.40(+0.90%) |
Oct 03, 2018 | 44.66 | 44.93 | 43.82 | 44.40 | 142,456 | +0.03(+0.07%) |
Oct 02, 2018 | 44.07 | 44.58 | 43.98 | 44.37 | 94,861 | +0.22(+0.50%) |
Oct 01, 2018 | 44.95 | 44.95 | 43.83 | 44.15 | 100,955 | -0.63(-1.41%) |
Sep 28, 2018 | 43.93 | 45.00 | 43.93 | 44.78 | 158,600 | +0.81(+1.84%) |
Sep 27, 2018 | 43.50 | 44.31 | 43.20 | 43.97 | 84,683 | +0.48(+1.10%) |
Sep 26, 2018 | 43.58 | 43.83 | 43.29 | 43.49 | 83,892 | -0.03(-0.07%) |
Sep 25, 2018 | 43.57 | 43.87 | 43.32 | 43.52 | 102,241 | -0.08(-0.18%) |
Sep 24, 2018 | 44.35 | 44.39 | 43.55 | 43.60 | 134,967 | -0.80(-1.80%) |
Sep 21, 2018 | 43.99 | 44.62 | 43.96 | 44.40 | 270,900 | +0.46(+1.05%) |
Sep 20, 2018 | 43.73 | 44.01 | 43.10 | 43.94 | 122,511 | +0.45(+1.03%) |
Sep 19, 2018 | 44.06 | 44.06 | 43.24 | 43.49 | 103,345 | -0.57(-1.29%) |
Sep 18, 2018 | 43.85 | 44.25 | 43.80 | 44.06 | 65,128 | +0.15(+0.34%) |
Sep 17, 2018 | 44.40 | 44.40 | 43.79 | 43.91 | 66,975 | -0.47(-1.06%) |
Sep 14, 2018 | 44.54 | 44.76 | 44.07 | 44.38 | 78,100 | -0.08(-0.18%) |
Sep 13, 2018 | 43.89 | 44.86 | 43.78 | 44.46 | 102,085 | +0.71(+1.62%) |
Sep 12, 2018 | 43.01 | 43.91 | 43.01 | 43.75 | 106,784 | +0.57(+1.32%) |
Sep 11, 2018 | 42.54 | 43.56 | 42.54 | 43.18 | 120,741 | +0.61(+1.43%) |
Sep 10, 2018 | 42.44 | 42.90 | 42.34 | 42.57 | 102,397 | +0.25(+0.59%) |
Sep 07, 2018 | 42.56 | 42.76 | 42.00 | 42.32 | 59,100 | -0.34(-0.80%) |
Sep 06, 2018 | 42.57 | 42.73 | 42.06 | 42.66 | 97,122 | +0.08(+0.19%) |
Sep 05, 2018 | 42.50 | 43.02 | 41.85 | 42.58 | 212,490 | +0.09(+0.21%) |
Sep 04, 2018 | 42.60 | 43.53 | 41.51 | 42.49 | 181,321 | -0.27(-0.63%) |
Aug 31, 2018 | 42.76 | 42.76 | 42.76 | 0 | -0.50(-1.16%) | |
Aug 30, 2018 | 43.66 | 43.75 | 43.19 | 43.26 | 107,699 | -0.54(-1.23%) |
Aug 29, 2018 | 43.62 | 44.11 | 43.20 | 43.80 | 67,180 | +0.15(+0.34%) |
Aug 28, 2018 | 44.05 | 44.08 | 43.42 | 43.65 | 86,697 | -0.41(-0.93%) |
Aug 27, 2018 | 43.91 | 44.48 | 43.53 | 44.06 | 80,539 | +0.33(+0.75%) |
Aug 24, 2018 | 43.94 | 43.94 | 43.54 | 43.73 | 75,000 | -0.06(-0.14%) |
Aug 23, 2018 | 43.52 | 43.98 | 43.25 | 43.79 | 78,811 | +0.27(+0.62%) |
Aug 22, 2018 | 44.27 | 44.43 | 43.41 | 43.52 | 127,962 | -0.95(-2.14%) |
Aug 21, 2018 | 44.64 | 45.00 | 44.17 | 44.47 | 142,738 | -0.08(-0.18%) |
Aug 20, 2018 | 44.58 | 45.00 | 44.41 | 44.55 | 127,589 | -0.07(-0.16%) |
Aug 17, 2018 | 43.82 | 44.97 | 43.42 | 44.62 | 152,800 | +0.69(+1.57%) |
Aug 16, 2018 | 43.28 | 44.48 | 43.28 | 43.93 | 237,820 | +0.86(+2.00%) |
Aug 15, 2018 | 43.37 | 43.50 | 42.79 | 43.07 | 192,656 | -0.40(-0.92%) |
Aug 14, 2018 | 43.15 | 44.00 | 42.73 | 43.47 | 241,182 | +0.28(+0.65%) |
Aug 13, 2018 | 42.83 | 43.59 | 42.47 | 43.19 | 168,399 | +0.36(+0.84%) |
Aug 10, 2018 | 42.71 | 43.73 | 42.37 | 42.83 | 219,400 | -0.27(-0.63%) |
Aug 09, 2018 | 42.02 | 43.65 | 41.81 | 43.10 | 216,017 | +0.91(+2.16%) |
Aug 08, 2018 | 41.13 | 42.47 | 40.77 | 42.19 | 312,629 | +1.11(+2.70%) |
Aug 07, 2018 | 40.20 | 41.24 | 40.00 | 41.08 | 308,464 | +0.57(+1.41%) |
Aug 06, 2018 | 37.53 | 40.95 | 37.53 | 40.51 | 405,404 | +3.12(+8.34%) |
Aug 03, 2018 | 37.84 | 40.00 | 36.71 | 37.39 | 381,100 | +1.98(+5.59%) |
Aug 02, 2018 | 34.44 | 35.60 | 34.16 | 35.41 | 112,741 | +0.97(+2.82%) |
Aug 01, 2018 | 34.25 | 34.47 | 34.03 | 34.44 | 120,721 | +0.08(+0.23%) |
Jul 31, 2018 | 34.74 | 34.74 | 34.00 | 34.36 | 88,831 | -0.25(-0.72%) |
Jul 30, 2018 | 33.88 | 34.74 | 33.88 | 34.61 | 101,748 | +0.75(+2.22%) |
Jul 27, 2018 | 33.98 | 34.55 | 33.76 | 33.86 | 67,600 | -0.10(-0.29%) |
Jul 26, 2018 | 32.81 | 34.25 | 32.76 | 33.96 | 121,460 | +1.15(+3.51%) |
Jul 25, 2018 | 33.19 | 33.91 | 32.53 | 32.81 | 136,568 | -0.29(-0.88%) |
Jul 24, 2018 | 33.36 | 33.36 | 32.33 | 33.10 | 139,405 | -0.03(-0.09%) |
Jul 23, 2018 | 33.33 | 33.44 | 32.91 | 33.13 | 163,985 | -0.28(-0.84%) |
Jul 20, 2018 | 33.63 | 33.63 | 33.09 | 33.41 | 99,795 | -0.28(-0.83%) |
Jul 19, 2018 | 33.89 | 34.14 | 33.63 | 33.69 | 92,668 | -0.37(-1.09%) |
Jul 18, 2018 | 34.34 | 34.34 | 33.56 | 34.06 | 154,643 | -0.34(-0.99%) |
Jul 17, 2018 | 34.31 | 34.74 | 34.31 | 34.40 | 118,091 | -0.02(-0.06%) |
Jul 16, 2018 | 34.52 | 34.72 | 34.10 | 34.42 | 121,992 | -0.10(-0.29%) |
Jul 13, 2018 | 34.43 | 35.02 | 34.38 | 34.52 | 165,847 | -0.06(-0.17%) |
Jul 12, 2018 | 34.13 | 35.00 | 34.00 | 34.58 | 260,111 | +0.48(+1.41%) |
Jul 11, 2018 | 37.99 | 38.63 | 33.97 | 34.10 | 458,480 | -5.47(-13.82%) |
Jul 10, 2018 | 39.57 | 39.68 | 39.36 | 39.57 | 87,784 | -0.04(-0.10%) |
Jul 09, 2018 | 39.11 | 39.87 | 39.11 | 39.61 | 122,149 | +0.50(+1.28%) |
Jul 06, 2018 | 38.11 | 39.13 | 38.11 | 39.11 | 108,909 | +1.01(+2.65%) |
Jul 05, 2018 | 37.64 | 38.13 | 37.42 | 38.10 | 88,259 | +0.66(+1.76%) |
Jul 03, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.29(+0.78%) | |
Jul 02, 2018 | 36.92 | 37.18 | 36.69 | 37.15 | 86,453 | +0.11(+0.30%) |
Jun 29, 2018 | 37.00 | 37.11 | 36.61 | 37.04 | 76,565 | +0.07(+0.19%) |
Jun 28, 2018 | 36.58 | 37.00 | 36.28 | 36.97 | 59,565 | +0.53(+1.45%) |
Jun 27, 2018 | 36.94 | 36.97 | 36.33 | 36.44 | 120,528 | -0.49(-1.33%) |
Jun 26, 2018 | 37.05 | 37.05 | 36.52 | 36.93 | 177,365 | -0.06(-0.16%) |
Jun 25, 2018 | 36.75 | 37.10 | 36.59 | 36.99 | 74,447 | +0.18(+0.49%) |
Jun 22, 2018 | 36.21 | 36.84 | 36.21 | 36.81 | 179,910 | +0.75(+2.08%) |
Jun 21, 2018 | 36.61 | 36.67 | 35.98 | 36.06 | 114,633 | -0.46(-1.26%) |
Jun 20, 2018 | 36.85 | 36.85 | 36.38 | 36.52 | 117,796 | -0.22(-0.60%) |
Jun 19, 2018 | 36.46 | 36.89 | 36.34 | 36.74 | 103,338 | +0.05(+0.14%) |
Jun 18, 2018 | 36.60 | 36.97 | 36.50 | 36.69 | 58,976 | -0.03(-0.08%) |
Jun 15, 2018 | 36.98 | 36.33 | 36.72 | 153,354 | -0.03(-0.08%) | |
Jun 14, 2018 | 36.44 | 36.82 | 36.32 | 36.75 | 76,614 | +0.40(+1.10%) |
Jun 13, 2018 | 36.70 | 36.83 | 36.28 | 36.35 | 90,273 | -0.31(-0.85%) |
Jun 12, 2018 | 36.39 | 36.80 | 36.39 | 36.66 | 78,715 | +0.36(+0.99%) |
Jun 11, 2018 | 36.85 | 36.94 | 36.15 | 36.30 | 99,823 | -0.46(-1.25%) |
Jun 08, 2018 | 36.42 | 36.90 | 35.98 | 36.76 | 85,879 | +0.36(+0.99%) |
Jun 07, 2018 | 36.37 | 36.72 | 36.27 | 36.40 | 75,633 | +0.04(+0.11%) |
Jun 06, 2018 | 36.47 | 36.15 | 36.36 | 86,690 | -0.03(-0.08%) | |
Jun 05, 2018 | 36.66 | 36.78 | 36.27 | 36.39 | 66,812 | -0.24(-0.66%) |
Jun 04, 2018 | 36.02 | 36.77 | 35.96 | 36.63 | 97,013 | +0.73(+2.03%) |