Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.96 | 33.01 | 32.16 | 32.39 | 238,817 | -1.07(-3.20%) |
May 30, 2019 | 33.71 | 33.94 | 33.15 | 33.46 | 123,219 | -0.05(-0.16%) |
May 29, 2019 | 34.40 | 34.57 | 33.33 | 33.52 | 155,659 | -1.12(-3.23%) |
May 28, 2019 | 34.94 | 34.99 | 34.47 | 34.63 | 132,971 | -0.35(-1.00%) |
May 24, 2019 | 34.88 | 35.16 | 34.63 | 34.98 | 105,643 | +0.30(+0.88%) |
May 23, 2019 | 35.03 | 35.03 | 34.47 | 34.68 | 182,417 | -0.66(-1.87%) |
May 22, 2019 | 35.74 | 36.17 | 35.04 | 35.34 | 143,682 | -0.63(-1.76%) |
May 21, 2019 | 35.75 | 36.24 | 35.64 | 35.98 | 135,816 | +0.38(+1.08%) |
May 20, 2019 | 35.25 | 35.63 | 35.06 | 35.59 | 174,350 | +0.07(+0.20%) |
May 17, 2019 | 35.72 | 35.83 | 35.32 | 35.52 | 145,819 | -0.55(-1.51%) |
May 16, 2019 | 35.93 | 36.48 | 35.74 | 36.06 | 113,187 | +0.22(+0.62%) |
May 15, 2019 | 35.01 | 35.88 | 34.93 | 35.84 | 163,837 | +0.52(+1.48%) |
May 14, 2019 | 34.80 | 35.41 | 34.56 | 35.32 | 112,295 | +0.68(+1.98%) |
May 13, 2019 | 34.89 | 34.89 | 34.16 | 34.63 | 201,441 | -0.75(-2.11%) |
May 10, 2019 | 35.04 | 35.52 | 34.50 | 35.38 | 140,844 | +0.24(+0.68%) |
May 09, 2019 | 34.99 | 35.29 | 34.57 | 35.14 | 164,886 | -0.11(-0.30%) |
May 08, 2019 | 35.23 | 35.38 | 34.88 | 35.25 | 149,597 | +0.02(+0.05%) |
May 07, 2019 | 35.54 | 35.91 | 34.78 | 35.23 | 230,358 | -0.74(-2.05%) |
May 06, 2019 | 35.85 | 36.08 | 35.56 | 35.97 | 227,916 | -0.41(-1.12%) |
May 03, 2019 | 35.79 | 36.45 | 35.73 | 36.38 | 245,157 | +0.69(+1.92%) |
May 02, 2019 | 35.75 | 36.12 | 35.44 | 35.69 | 121,785 | -0.06(-0.17%) |
May 01, 2019 | 35.90 | 36.26 | 35.67 | 35.75 | 341,044 | -0.10(-0.27%) |
Apr 30, 2019 | 36.12 | 36.16 | 35.70 | 35.85 | 210,029 | -0.19(-0.52%) |
Apr 29, 2019 | 35.57 | 36.14 | 35.39 | 36.04 | 273,641 | +0.58(+1.63%) |
Apr 26, 2019 | 35.41 | 35.60 | 35.14 | 35.46 | 169,058 | +0.04(+0.13%) |
Apr 25, 2019 | 35.50 | 35.91 | 35.18 | 35.42 | 370,075 | -0.12(-0.33%) |
Apr 24, 2019 | 35.35 | 35.70 | 34.71 | 35.53 | 238,334 | +0.12(+0.35%) |
Apr 23, 2019 | 35.04 | 35.52 | 34.78 | 35.41 | 340,798 | +0.58(+1.66%) |
Apr 22, 2019 | 34.70 | 34.88 | 34.54 | 34.83 | 291,504 | -0.02(-0.05%) |
Apr 18, 2019 | 34.96 | 35.41 | 34.77 | 34.85 | 448,275 | -0.16(-0.46%) |
Apr 17, 2019 | 34.29 | 35.07 | 34.16 | 35.01 | 337,093 | +0.93(+2.74%) |
Apr 16, 2019 | 33.63 | 34.11 | 33.29 | 34.07 | 468,656 | +0.89(+2.68%) |
Apr 15, 2019 | 33.06 | 33.38 | 32.81 | 33.18 | 487,225 | +0.22(+0.68%) |
Apr 12, 2019 | 32.20 | 33.02 | 32.20 | 32.96 | 682,979 | +0.58(+1.79%) |
Apr 11, 2019 | 31.80 | 32.54 | 30.98 | 32.38 | 1,621,222 | -2.16(-6.26%) |
Apr 10, 2019 | 34.18 | 34.64 | 33.91 | 34.54 | 669,941 | +0.24(+0.70%) |
Apr 09, 2019 | 34.71 | 34.88 | 34.11 | 34.30 | 457,318 | -0.52(-1.51%) |
Apr 08, 2019 | 34.79 | 35.09 | 34.14 | 34.83 | 194,972 | -0.13(-0.38%) |
Apr 05, 2019 | 34.46 | 35.07 | 34.23 | 34.96 | 365,769 | +0.50(+1.45%) |
Apr 04, 2019 | 34.27 | 34.90 | 34.14 | 34.46 | 290,159 | +0.20(+0.57%) |
Apr 03, 2019 | 34.30 | 34.69 | 33.99 | 34.27 | 161,053 | +0.25(+0.73%) |
Apr 02, 2019 | 34.01 | 34.14 | 33.62 | 34.02 | 239,132 | +0.02(+0.05%) |
Apr 01, 2019 | 33.36 | 34.09 | 33.33 | 34.00 | 285,488 | +0.65(+1.95%) |
Mar 29, 2019 | 32.99 | 33.54 | 32.78 | 33.35 | 220,990 | +0.56(+1.71%) |
Mar 28, 2019 | 32.53 | 32.85 | 32.27 | 32.79 | 150,662 | +0.26(+0.79%) |
Mar 27, 2019 | 32.10 | 32.73 | 32.10 | 32.53 | 157,695 | +0.37(+1.16%) |
Mar 26, 2019 | 31.98 | 32.36 | 31.76 | 32.16 | 136,679 | +0.40(+1.26%) |
Mar 25, 2019 | 31.32 | 31.96 | 30.96 | 31.76 | 171,536 | +0.43(+1.36%) |
Mar 22, 2019 | 32.05 | 32.20 | 31.13 | 31.33 | 288,209 | -0.83(-2.57%) |
Mar 21, 2019 | 31.37 | 32.35 | 31.05 | 32.16 | 230,425 | +0.71(+2.26%) |
Mar 20, 2019 | 31.96 | 32.03 | 31.21 | 31.45 | 223,328 | -0.50(-1.56%) |
Mar 19, 2019 | 32.18 | 32.49 | 31.89 | 31.95 | 214,855 | -0.17(-0.53%) |
Mar 18, 2019 | 31.68 | 32.29 | 31.67 | 32.12 | 271,079 | +0.46(+1.46%) |
Mar 15, 2019 | 31.66 | 32.22 | 31.56 | 31.65 | 544,719 | +0.03(+0.08%) |
Mar 14, 2019 | 31.86 | 32.08 | 31.57 | 31.63 | 196,364 | -0.31(-0.98%) |
Mar 13, 2019 | 31.69 | 32.20 | 31.57 | 31.94 | 201,689 | +0.32(+1.01%) |
Mar 12, 2019 | 31.52 | 31.80 | 31.33 | 31.62 | 132,322 | +0.12(+0.40%) |
Mar 11, 2019 | 31.16 | 31.64 | 31.13 | 31.49 | 184,457 | +0.32(+1.03%) |
Mar 08, 2019 | 30.71 | 31.28 | 30.71 | 31.17 | 150,062 | +0.40(+1.30%) |
Mar 07, 2019 | 30.99 | 31.48 | 30.52 | 30.77 | 453,431 | -0.31(-1.00%) |
Mar 06, 2019 | 31.99 | 32.08 | 31.07 | 31.08 | 195,704 | -0.94(-2.94%) |
Mar 05, 2019 | 32.01 | 32.17 | 31.86 | 32.03 | 172,539 | +0.00(+0.00%) |
Mar 04, 2019 | 32.05 | 32.36 | 31.87 | 32.03 | 173,767 | -0.03(-0.08%) |
Mar 01, 2019 | 32.06 | 32.34 | 31.94 | 32.05 | 154,445 | +0.30(+0.95%) |
Feb 28, 2019 | 31.79 | 31.87 | 31.52 | 31.75 | 237,736 | -0.03(-0.08%) |
Feb 27, 2019 | 31.92 | 32.14 | 31.60 | 31.78 | 335,583 | -0.14(-0.45%) |
Feb 26, 2019 | 32.51 | 32.60 | 31.83 | 31.92 | 166,218 | -0.64(-1.97%) |
Feb 25, 2019 | 33.41 | 33.60 | 32.46 | 32.56 | 315,081 | -0.69(-2.06%) |
Feb 22, 2019 | 33.01 | 33.26 | 32.65 | 33.25 | 111,394 | +0.24(+0.73%) |
Feb 21, 2019 | 32.85 | 33.20 | 32.76 | 33.01 | 167,649 | +0.13(+0.41%) |
Feb 20, 2019 | 32.36 | 33.02 | 32.16 | 32.87 | 196,129 | +0.51(+1.57%) |
Feb 19, 2019 | 32.16 | 32.54 | 31.95 | 32.36 | 92,746 | +0.10(+0.30%) |
Feb 15, 2019 | 31.72 | 32.35 | 31.62 | 32.27 | 139,945 | +0.58(+1.82%) |
Feb 14, 2019 | 31.51 | 31.85 | 31.19 | 31.69 | 165,559 | -0.01(-0.03%) |
Feb 13, 2019 | 31.67 | 31.79 | 31.37 | 31.70 | 168,994 | +0.12(+0.39%) |
Feb 12, 2019 | 31.38 | 31.65 | 31.22 | 31.57 | 164,746 | +0.35(+1.11%) |
Feb 11, 2019 | 30.93 | 31.24 | 30.48 | 31.23 | 204,184 | +0.58(+1.89%) |
Feb 08, 2019 | 30.68 | 30.79 | 30.49 | 30.65 | 166,361 | -0.04(-0.14%) |
Feb 07, 2019 | 30.67 | 30.79 | 30.37 | 30.69 | 274,066 | -0.18(-0.58%) |
Feb 06, 2019 | 30.83 | 31.11 | 30.66 | 30.87 | 171,921 | +0.04(+0.14%) |
Feb 05, 2019 | 30.67 | 30.96 | 30.41 | 30.83 | 343,201 | +0.15(+0.49%) |
Feb 04, 2019 | 30.37 | 30.70 | 29.97 | 30.67 | 301,149 | +0.27(+0.89%) |
Feb 01, 2019 | 30.26 | 30.49 | 29.93 | 30.40 | 222,121 | +0.25(+0.82%) |
Jan 31, 2019 | 29.67 | 30.21 | 29.48 | 30.16 | 264,845 | +0.33(+1.10%) |
Jan 30, 2019 | 29.80 | 29.92 | 29.38 | 29.83 | 147,342 | +0.20(+0.69%) |
Jan 29, 2019 | 29.87 | 29.95 | 29.41 | 29.62 | 163,544 | -0.27(-0.89%) |
Jan 28, 2019 | 29.65 | 30.32 | 29.65 | 29.89 | 209,299 | +0.02(+0.06%) |
Jan 25, 2019 | 30.23 | 30.34 | 29.46 | 29.87 | 232,516 | -0.01(-0.03%) |
Jan 24, 2019 | 29.83 | 30.09 | 28.92 | 29.88 | 146,800 | +0.08(+0.27%) |
Jan 23, 2019 | 30.00 | 30.32 | 29.32 | 29.80 | 255,952 | -0.13(-0.44%) |
Jan 22, 2019 | 30.04 | 30.49 | 29.65 | 29.93 | 204,134 | -0.38(-1.26%) |
Jan 18, 2019 | 29.87 | 30.55 | 29.83 | 30.31 | 263,360 | +0.52(+1.75%) |
Jan 17, 2019 | 29.16 | 29.79 | 28.48 | 29.79 | 215,894 | +0.64(+2.19%) |
Jan 16, 2019 | 29.09 | 29.43 | 28.84 | 29.16 | 219,552 | +0.07(+0.24%) |
Jan 15, 2019 | 29.02 | 29.17 | 28.68 | 29.08 | 199,192 | +0.07(+0.24%) |
Jan 14, 2019 | 28.70 | 29.38 | 28.55 | 29.01 | 235,590 | +0.12(+0.43%) |
Jan 11, 2019 | 28.09 | 28.92 | 28.07 | 28.89 | 273,528 | +0.64(+2.26%) |
Jan 10, 2019 | 28.43 | 28.80 | 28.08 | 28.25 | 136,571 | -0.34(-1.18%) |
Jan 09, 2019 | 28.42 | 28.87 | 28.05 | 28.59 | 312,955 | +0.25(+0.87%) |
Jan 08, 2019 | 28.39 | 29.01 | 27.46 | 28.34 | 526,542 | +0.22(+0.79%) |
Jan 07, 2019 | 27.58 | 28.34 | 27.33 | 28.12 | 569,044 | +0.62(+2.25%) |
Jan 04, 2019 | 27.33 | 27.84 | 27.33 | 27.50 | 405,039 | +0.58(+2.14%) |
Jan 03, 2019 | 27.00 | 27.50 | 26.27 | 26.92 | 328,590 | -0.22(-0.82%) |
Jan 02, 2019 | 25.93 | 27.71 | 25.93 | 27.15 | 390,385 | +0.73(+2.75%) |
Dec 31, 2018 | 26.45 | 26.56 | 25.84 | 26.42 | 298,045 | +0.07(+0.27%) |
Dec 28, 2018 | 26.14 | 26.57 | 25.55 | 26.35 | 529,884 | +0.20(+0.78%) |
Dec 27, 2018 | 25.37 | 26.29 | 25.21 | 26.15 | 556,604 | +0.60(+2.36%) |
Dec 26, 2018 | 24.67 | 25.56 | 23.81 | 25.54 | 513,040 | +1.04(+4.23%) |
Dec 24, 2018 | 23.90 | 25.46 | 23.63 | 24.51 | 358,377 | +0.62(+2.59%) |
Dec 21, 2018 | 23.66 | 24.93 | 23.46 | 23.89 | 1,455,655 | +0.23(+0.97%) |
Dec 20, 2018 | 25.23 | 26.29 | 23.35 | 23.66 | 1,199,127 | -3.62(-13.27%) |
Dec 19, 2018 | 28.07 | 29.15 | 27.20 | 27.28 | 495,538 | -0.70(-2.50%) |
Dec 18, 2018 | 27.66 | 28.96 | 27.66 | 27.98 | 444,979 | +0.35(+1.28%) |
Dec 17, 2018 | 28.08 | 28.59 | 27.48 | 27.62 | 351,118 | -0.65(-2.32%) |
Dec 14, 2018 | 28.53 | 29.19 | 28.23 | 28.28 | 347,644 | -0.40(-1.39%) |
Dec 13, 2018 | 29.51 | 29.89 | 28.61 | 28.68 | 230,087 | -0.64(-2.17%) |
Dec 12, 2018 | 29.96 | 30.14 | 29.28 | 29.31 | 308,593 | -0.23(-0.78%) |
Dec 11, 2018 | 30.36 | 30.52 | 29.27 | 29.54 | 318,825 | -0.33(-1.10%) |
Dec 10, 2018 | 30.59 | 30.61 | 29.73 | 29.87 | 202,925 | -0.61(-2.00%) |
Dec 07, 2018 | 31.04 | 31.56 | 30.42 | 30.48 | 200,316 | -0.57(-1.82%) |
Dec 06, 2018 | 30.99 | 31.43 | 30.45 | 31.05 | 213,222 | -0.32(-1.02%) |
Dec 04, 2018 | 32.55 | 32.82 | 31.33 | 31.37 | 503,898 | -1.35(-4.11%) |
Dec 03, 2018 | 32.77 | 33.01 | 32.23 | 32.71 | 194,197 | +0.45(+1.40%) |
Nov 30, 2018 | 31.90 | 32.39 | 31.85 | 32.26 | 219,975 | +0.44(+1.39%) |
Nov 29, 2018 | 31.86 | 32.27 | 31.65 | 31.82 | 147,511 | -0.26(-0.80%) |
Nov 28, 2018 | 31.78 | 32.09 | 31.12 | 32.08 | 220,969 | +0.31(+0.98%) |
Nov 27, 2018 | 31.11 | 32.16 | 30.96 | 31.77 | 588,756 | +0.36(+1.16%) |
Nov 26, 2018 | 31.24 | 31.56 | 31.07 | 31.40 | 518,208 | +0.43(+1.40%) |
Nov 23, 2018 | 30.69 | 31.46 | 30.69 | 30.97 | 78,974 | +0.19(+0.63%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.49(+1.61%) | |
Nov 20, 2018 | 31.27 | 31.63 | 30.09 | 30.29 | 424,607 | -1.25(-3.96%) |
Nov 19, 2018 | 31.90 | 32.29 | 31.46 | 31.54 | 319,900 | -0.51(-1.60%) |
Nov 16, 2018 | 32.78 | 33.07 | 31.68 | 32.05 | 395,435 | -1.07(-3.23%) |
Nov 15, 2018 | 32.93 | 33.38 | 32.57 | 33.12 | 351,054 | -0.04(-0.13%) |
Nov 14, 2018 | 33.69 | 34.16 | 32.87 | 33.16 | 260,969 | -0.21(-0.64%) |
Nov 13, 2018 | 33.45 | 34.58 | 33.00 | 33.38 | 625,384 | +0.08(+0.24%) |
Nov 12, 2018 | 33.56 | 33.95 | 33.18 | 33.30 | 154,985 | -0.29(-0.87%) |
Nov 09, 2018 | 34.35 | 34.35 | 33.24 | 33.59 | 150,039 | -0.94(-2.72%) |
Nov 08, 2018 | 34.65 | 34.80 | 34.10 | 34.53 | 180,154 | -0.13(-0.38%) |
Nov 07, 2018 | 34.30 | 34.66 | 33.86 | 34.66 | 213,841 | +0.58(+1.71%) |
Nov 06, 2018 | 32.97 | 34.32 | 32.93 | 34.08 | 247,207 | +1.09(+3.30%) |
Nov 05, 2018 | 33.38 | 33.80 | 32.54 | 32.99 | 223,872 | -0.30(-0.90%) |
Nov 02, 2018 | 33.11 | 33.57 | 32.60 | 33.29 | 442,888 | +0.37(+1.13%) |
Nov 01, 2018 | 31.94 | 33.03 | 31.94 | 32.92 | 427,267 | +0.96(+3.02%) |
Oct 31, 2018 | 31.78 | 32.12 | 31.58 | 31.95 | 381,241 | +0.94(+3.03%) |
Oct 30, 2018 | 29.66 | 31.06 | 29.35 | 31.01 | 413,495 | +1.35(+4.53%) |
Oct 29, 2018 | 30.58 | 30.88 | 29.30 | 29.67 | 373,152 | -0.51(-1.70%) |
Oct 26, 2018 | 31.09 | 31.09 | 29.84 | 30.18 | 345,949 | -1.31(-4.16%) |
Oct 25, 2018 | 32.15 | 32.27 | 31.41 | 31.49 | 394,823 | -0.35(-1.11%) |
Oct 24, 2018 | 32.56 | 32.94 | 31.79 | 31.85 | 232,622 | -0.73(-2.23%) |
Oct 23, 2018 | 33.15 | 33.15 | 32.23 | 32.57 | 306,162 | -1.13(-3.36%) |
Oct 22, 2018 | 33.27 | 34.02 | 33.27 | 33.70 | 227,332 | +0.56(+1.70%) |
Oct 19, 2018 | 33.09 | 33.60 | 32.98 | 33.14 | 322,217 | +0.05(+0.16%) |
Oct 18, 2018 | 34.34 | 34.83 | 32.88 | 33.09 | 184,966 | -1.34(-3.89%) |
Oct 17, 2018 | 35.23 | 35.24 | 34.05 | 34.43 | 176,447 | -0.81(-2.30%) |
Oct 16, 2018 | 34.53 | 35.32 | 34.13 | 35.24 | 165,945 | +0.70(+2.02%) |
Oct 15, 2018 | 34.47 | 34.89 | 34.29 | 34.54 | 191,269 | +0.06(+0.18%) |
Oct 12, 2018 | 35.03 | 35.26 | 34.30 | 34.48 | 276,607 | -0.14(-0.41%) |
Oct 11, 2018 | 34.99 | 35.61 | 34.36 | 34.62 | 267,419 | -0.43(-1.23%) |
Oct 10, 2018 | 35.75 | 35.83 | 34.97 | 35.05 | 160,635 | -0.77(-2.14%) |
Oct 09, 2018 | 36.30 | 36.60 | 35.72 | 35.82 | 191,887 | -0.50(-1.38%) |
Oct 08, 2018 | 36.52 | 36.77 | 36.02 | 36.32 | 179,345 | -0.21(-0.58%) |
Oct 05, 2018 | 36.61 | 36.88 | 36.09 | 36.53 | 346,270 | -0.14(-0.38%) |
Oct 04, 2018 | 36.90 | 36.97 | 36.33 | 36.67 | 371,987 | -0.42(-1.14%) |
Oct 03, 2018 | 36.62 | 37.72 | 35.96 | 37.10 | 487,592 | +1.59(+4.47%) |
Oct 02, 2018 | 35.64 | 36.23 | 35.41 | 35.51 | 190,658 | -0.33(-0.91%) |
Oct 01, 2018 | 36.91 | 37.05 | 35.68 | 35.84 | 250,829 | -0.58(-1.60%) |
Sep 28, 2018 | 35.70 | 37.26 | 35.70 | 36.42 | 273,771 | +0.10(+0.27%) |
Sep 27, 2018 | 36.71 | 36.98 | 36.27 | 36.32 | 183,398 | -0.40(-1.08%) |
Sep 26, 2018 | 37.22 | 37.37 | 36.67 | 36.72 | 247,304 | -0.51(-1.37%) |
Sep 25, 2018 | 37.45 | 37.52 | 36.95 | 37.23 | 188,878 | -0.23(-0.61%) |
Sep 24, 2018 | 37.74 | 37.88 | 37.19 | 37.46 | 190,060 | -0.45(-1.19%) |
Sep 21, 2018 | 37.11 | 37.97 | 36.61 | 37.91 | 488,545 | +0.71(+1.90%) |
Sep 20, 2018 | 37.06 | 37.36 | 36.57 | 37.20 | 401,483 | +0.40(+1.08%) |
Sep 19, 2018 | 37.04 | 37.79 | 35.81 | 36.81 | 821,626 | -0.63(-1.69%) |
Sep 18, 2018 | 37.40 | 39.17 | 35.59 | 37.44 | 2,124,521 | -5.06(-11.90%) |
Sep 17, 2018 | 43.14 | 43.25 | 42.27 | 42.50 | 278,536 | -0.55(-1.27%) |
Sep 14, 2018 | 42.82 | 43.63 | 42.73 | 43.05 | 389,837 | +0.17(+0.39%) |
Sep 13, 2018 | 43.07 | 43.51 | 42.76 | 42.88 | 139,967 | -0.17(-0.39%) |
Sep 12, 2018 | 43.08 | 43.33 | 42.80 | 43.05 | 170,153 | -0.05(-0.12%) |
Sep 11, 2018 | 43.08 | 43.35 | 42.70 | 43.10 | 125,880 | -0.01(-0.02%) |
Sep 10, 2018 | 42.93 | 43.48 | 42.88 | 43.11 | 152,487 | +0.30(+0.70%) |
Sep 07, 2018 | 43.33 | 43.33 | 42.72 | 42.81 | 199,684 | -0.60(-1.38%) |
Sep 06, 2018 | 43.36 | 43.74 | 42.92 | 43.41 | 134,639 | -0.08(-0.18%) |
Sep 05, 2018 | 43.29 | 43.78 | 43.15 | 43.49 | 171,329 | +0.21(+0.49%) |
Sep 04, 2018 | 43.31 | 43.57 | 42.89 | 43.28 | 114,350 | -0.11(-0.24%) |
Aug 31, 2018 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.67 | 43.67 | 43.17 | 43.38 | 91,251 | -0.44(-1.01%) |
Aug 29, 2018 | 43.67 | 44.02 | 43.41 | 43.82 | 145,081 | +0.17(+0.38%) |
Aug 28, 2018 | 43.86 | 43.93 | 43.45 | 43.66 | 98,988 | -0.15(-0.34%) |
Aug 27, 2018 | 44.07 | 44.42 | 43.75 | 43.81 | 94,157 | -0.18(-0.40%) |
Aug 24, 2018 | 44.05 | 44.16 | 43.81 | 43.98 | 106,649 | -0.04(-0.08%) |
Aug 23, 2018 | 44.17 | 44.38 | 43.88 | 44.02 | 78,720 | -0.19(-0.44%) |
Aug 22, 2018 | 44.34 | 44.47 | 43.92 | 44.21 | 68,523 | -0.26(-0.57%) |
Aug 21, 2018 | 43.88 | 44.81 | 43.74 | 44.47 | 153,137 | +0.72(+1.65%) |
Aug 20, 2018 | 43.86 | 44.04 | 43.46 | 43.74 | 166,956 | +0.01(+0.02%) |
Aug 17, 2018 | 43.08 | 43.81 | 43.08 | 43.73 | 71,818 | +0.63(+1.47%) |
Aug 16, 2018 | 43.04 | 43.39 | 43.02 | 43.10 | 139,215 | +0.29(+0.68%) |
Aug 15, 2018 | 43.84 | 43.88 | 42.65 | 42.81 | 179,626 | -1.05(-2.39%) |
Aug 14, 2018 | 43.37 | 43.96 | 43.36 | 43.86 | 146,292 | +0.51(+1.18%) |
Aug 13, 2018 | 43.30 | 43.54 | 42.87 | 43.35 | 144,621 | -0.01(-0.02%) |
Aug 10, 2018 | 43.63 | 43.90 | 43.36 | 43.36 | 107,103 | -0.46(-1.05%) |
Aug 09, 2018 | 43.93 | 44.22 | 43.70 | 43.81 | 149,204 | -0.11(-0.26%) |
Aug 08, 2018 | 44.05 | 44.18 | 43.63 | 43.93 | 143,960 | +0.00(+0.00%) |
Aug 07, 2018 | 44.28 | 44.72 | 43.86 | 43.93 | 283,970 | -0.14(-0.32%) |
Aug 06, 2018 | 43.72 | 44.41 | 43.54 | 44.07 | 194,850 | +0.78(+1.81%) |
Aug 03, 2018 | 43.58 | 43.94 | 43.14 | 43.29 | 107,897 | -0.37(-0.85%) |
Aug 02, 2018 | 43.28 | 43.79 | 43.03 | 43.66 | 96,749 | +0.15(+0.34%) |
Aug 01, 2018 | 44.83 | 44.83 | 43.26 | 43.51 | 162,111 | -1.23(-2.76%) |
Jul 31, 2018 | 43.56 | 44.83 | 43.41 | 44.74 | 205,277 | +1.39(+3.21%) |
Jul 30, 2018 | 43.26 | 43.84 | 43.26 | 43.35 | 92,724 | -0.03(-0.06%) |
Jul 27, 2018 | 43.47 | 43.74 | 43.14 | 43.37 | 279,784 | +0.07(+0.16%) |
Jul 26, 2018 | 42.77 | 43.47 | 42.77 | 43.30 | 125,997 | +0.56(+1.32%) |
Jul 25, 2018 | 42.57 | 42.76 | 41.94 | 42.74 | 178,150 | -0.01(-0.02%) |
Jul 24, 2018 | 42.77 | 42.97 | 42.48 | 42.75 | 158,042 | +0.12(+0.29%) |
Jul 23, 2018 | 42.77 | 42.94 | 42.34 | 42.62 | 143,106 | -0.13(-0.31%) |
Jul 20, 2018 | 43.11 | 42.63 | 42.76 | 161,106 | -0.42(-0.98%) | |
Jul 19, 2018 | 43.24 | 43.75 | 43.08 | 43.18 | 181,886 | -0.19(-0.45%) |
Jul 18, 2018 | 43.78 | 43.99 | 43.28 | 43.37 | 166,147 | -0.63(-1.42%) |
Jul 17, 2018 | 43.86 | 44.33 | 43.86 | 44.00 | 155,733 | +0.44(+1.01%) |
Jul 16, 2018 | 44.30 | 44.30 | 43.31 | 43.56 | 169,040 | -0.58(-1.31%) |
Jul 13, 2018 | 43.78 | 44.53 | 43.78 | 44.14 | 224,085 | +0.18(+0.40%) |
Jul 12, 2018 | 44.21 | 44.30 | 43.63 | 43.96 | 236,198 | -0.14(-0.32%) |
Jul 11, 2018 | 44.03 | 44.52 | 43.07 | 44.11 | 267,454 | -0.29(-0.65%) |
Jul 10, 2018 | 44.49 | 44.59 | 43.95 | 44.40 | 230,980 | +0.08(+0.18%) |
Jul 09, 2018 | 43.68 | 44.33 | 43.20 | 44.32 | 478,013 | +0.40(+0.90%) |
Jul 06, 2018 | 43.12 | 44.23 | 43.12 | 43.92 | 329,380 | +0.89(+2.06%) |
Jul 05, 2018 | 42.37 | 43.05 | 41.86 | 43.03 | 330,994 | +0.94(+2.23%) |
Jul 03, 2018 | 42.09 | 42.09 | 42.09 | 0 | -1.19(-2.76%) | |
Jul 02, 2018 | 42.06 | 43.33 | 41.93 | 43.29 | 352,198 | +0.97(+2.28%) |
Jun 29, 2018 | 41.58 | 42.76 | 40.67 | 42.32 | 561,802 | -0.44(-1.03%) |
Jun 28, 2018 | 41.80 | 42.95 | 39.86 | 42.76 | 1,008,924 | +4.81(+12.66%) |
Jun 27, 2018 | 38.03 | 38.80 | 37.83 | 37.96 | 292,151 | +0.00(+0.00%) |
Jun 26, 2018 | 37.96 | 38.21 | 37.78 | 37.96 | 212,304 | +0.00(+0.00%) |
Jun 25, 2018 | 38.60 | 38.60 | 37.80 | 37.96 | 169,867 | -0.77(-2.00%) |
Jun 22, 2018 | 38.90 | 39.14 | 38.38 | 38.73 | 378,501 | -0.15(-0.38%) |
Jun 21, 2018 | 39.15 | 39.50 | 38.70 | 38.88 | 222,938 | -0.32(-0.81%) |
Jun 20, 2018 | 38.97 | 39.26 | 38.78 | 39.19 | 162,437 | +0.44(+1.13%) |
Jun 19, 2018 | 37.92 | 38.95 | 37.92 | 38.75 | 302,410 | -0.06(-0.16%) |
Jun 18, 2018 | 38.75 | 38.94 | 38.62 | 38.82 | 351,436 | -0.09(-0.23%) |
Jun 15, 2018 | 39.13 | 39.13 | 38.90 | 335,791 | -0.23(-0.58%) | |
Jun 14, 2018 | 39.26 | 39.42 | 38.92 | 39.13 | 178,354 | -0.09(-0.22%) |
Jun 13, 2018 | 40.04 | 40.04 | 39.04 | 39.22 | 214,224 | -0.85(-2.13%) |
Jun 12, 2018 | 40.17 | 40.24 | 39.66 | 40.07 | 185,623 | +0.11(+0.29%) |
Jun 11, 2018 | 39.58 | 40.15 | 39.14 | 39.96 | 215,721 | +0.37(+0.93%) |
Jun 08, 2018 | 39.19 | 39.65 | 38.54 | 39.59 | 120,652 | +0.40(+1.03%) |
Jun 07, 2018 | 38.83 | 39.26 | 38.66 | 39.19 | 133,636 | +0.36(+0.93%) |
Jun 06, 2018 | 39.11 | 39.18 | 38.61 | 38.83 | 242,244 | -0.28(-0.72%) |
Jun 05, 2018 | 39.00 | 39.31 | 38.85 | 39.11 | 197,940 | +0.12(+0.32%) |
Jun 04, 2018 | 38.68 | 39.03 | 38.45 | 38.98 | 224,393 | +0.40(+1.02%) |