Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.46 | 29.66 | 29.06 | 29.14 | 721,500 | -0.07(-0.24%) |
Jun 27, 2019 | 28.62 | 29.33 | 28.53 | 29.21 | 344,603 | +0.72(+2.53%) |
Jun 26, 2019 | 28.01 | 28.88 | 27.78 | 28.49 | 419,597 | +0.80(+2.89%) |
Jun 25, 2019 | 27.98 | 28.48 | 27.45 | 27.69 | 535,682 | -0.29(-1.04%) |
Jun 24, 2019 | 28.35 | 28.70 | 27.92 | 27.98 | 416,352 | -0.37(-1.31%) |
Jun 21, 2019 | 28.61 | 29.01 | 28.10 | 28.35 | 513,900 | -0.33(-1.15%) |
Jun 20, 2019 | 29.35 | 29.49 | 28.64 | 28.68 | 360,792 | -0.11(-0.38%) |
Jun 19, 2019 | 28.78 | 29.20 | 28.61 | 28.79 | 423,597 | +0.08(+0.28%) |
Jun 18, 2019 | 28.85 | 29.68 | 28.59 | 28.71 | 901,920 | +0.69(+2.46%) |
Jun 17, 2019 | 27.93 | 28.41 | 27.72 | 28.02 | 691,251 | +0.13(+0.47%) |
Jun 14, 2019 | 28.50 | 28.51 | 27.67 | 27.89 | 694,600 | -1.01(-3.49%) |
Jun 13, 2019 | 28.22 | 28.96 | 27.77 | 28.90 | 719,958 | +0.83(+2.96%) |
Jun 12, 2019 | 28.06 | 28.35 | 27.78 | 28.07 | 328,133 | -0.10(-0.35%) |
Jun 11, 2019 | 28.57 | 28.79 | 28.05 | 28.17 | 548,204 | +0.08(+0.28%) |
Jun 10, 2019 | 28.24 | 29.09 | 28.08 | 28.09 | 422,182 | +0.04(+0.14%) |
Jun 07, 2019 | 28.07 | 28.31 | 27.54 | 28.05 | 375,400 | +0.16(+0.57%) |
Jun 06, 2019 | 28.14 | 28.49 | 27.47 | 27.89 | 334,561 | -0.13(-0.46%) |
Jun 05, 2019 | 28.90 | 28.90 | 27.64 | 28.02 | 482,384 | -0.70(-2.44%) |
Jun 04, 2019 | 27.64 | 28.78 | 27.50 | 28.72 | 1,074,504 | +1.43(+5.24%) |
Jun 03, 2019 | 26.41 | 27.54 | 26.37 | 27.29 | 849,021 | +0.84(+3.18%) |
May 31, 2019 | 26.68 | 26.91 | 26.34 | 26.45 | 610,300 | -0.67(-2.47%) |
May 30, 2019 | 27.48 | 27.70 | 26.94 | 27.12 | 551,068 | -0.24(-0.88%) |
May 29, 2019 | 26.99 | 27.52 | 26.77 | 27.36 | 565,724 | +0.19(+0.70%) |
May 28, 2019 | 27.86 | 28.02 | 27.08 | 27.17 | 684,573 | -0.55(-1.98%) |
May 24, 2019 | 28.28 | 29.00 | 27.54 | 27.72 | 502,800 | -0.34(-1.21%) |
May 23, 2019 | 27.92 | 28.13 | 27.43 | 28.06 | 662,740 | -0.34(-1.20%) |
May 22, 2019 | 28.34 | 29.05 | 28.17 | 28.40 | 632,513 | -0.13(-0.46%) |
May 21, 2019 | 28.87 | 29.50 | 28.23 | 28.53 | 791,573 | -0.06(-0.21%) |
May 20, 2019 | 29.02 | 29.37 | 27.97 | 28.59 | 1,427,142 | -0.95(-3.22%) |
May 17, 2019 | 30.00 | 30.76 | 29.50 | 29.54 | 1,028,200 | -0.88(-2.89%) |
May 16, 2019 | 31.62 | 32.12 | 29.66 | 30.42 | 1,791,593 | -2.01(-6.20%) |
May 15, 2019 | 32.45 | 33.30 | 31.90 | 32.43 | 741,891 | -0.42(-1.28%) |
May 14, 2019 | 32.63 | 33.32 | 32.54 | 32.85 | 693,628 | +0.45(+1.39%) |
May 13, 2019 | 33.76 | 34.38 | 32.00 | 32.40 | 1,246,725 | -2.82(-8.01%) |
May 10, 2019 | 32.10 | 35.34 | 32.06 | 35.22 | 2,692,300 | +3.50(+11.03%) |
May 09, 2019 | 32.96 | 33.26 | 31.39 | 31.72 | 1,790,306 | -1.88(-5.60%) |
May 08, 2019 | 33.63 | 34.56 | 33.56 | 33.60 | 1,155,479 | -0.02(-0.06%) |
May 07, 2019 | 34.51 | 34.81 | 33.22 | 33.62 | 918,446 | -1.20(-3.45%) |
May 06, 2019 | 35.43 | 35.65 | 34.43 | 34.82 | 1,132,185 | -1.42(-3.92%) |
May 03, 2019 | 36.66 | 36.92 | 36.16 | 36.24 | 748,200 | -0.03(-0.08%) |
May 02, 2019 | 36.85 | 36.85 | 35.69 | 36.27 | 1,152,660 | -0.75(-2.03%) |
May 01, 2019 | 38.03 | 38.10 | 36.97 | 37.02 | 460,501 | -0.65(-1.73%) |
Apr 30, 2019 | 38.04 | 38.43 | 37.38 | 37.67 | 519,579 | -0.50(-1.31%) |
Apr 29, 2019 | 38.15 | 38.44 | 36.81 | 38.17 | 317,349 | +0.09(+0.24%) |
Apr 26, 2019 | 37.79 | 38.08 | 37.30 | 38.08 | 598,800 | -0.01(-0.03%) |
Apr 25, 2019 | 38.44 | 38.83 | 37.79 | 38.09 | 321,468 | -0.36(-0.94%) |
Apr 24, 2019 | 37.46 | 39.03 | 37.46 | 38.45 | 533,479 | +1.02(+2.73%) |
Apr 23, 2019 | 37.41 | 37.92 | 36.98 | 37.43 | 470,229 | -0.36(-0.95%) |
Apr 22, 2019 | 37.79 | 37.86 | 37.22 | 37.79 | 381,551 | -0.36(-0.94%) |
Apr 18, 2019 | 38.57 | 38.92 | 38.13 | 38.15 | 445,600 | -0.52(-1.34%) |
Apr 17, 2019 | 39.03 | 39.03 | 37.73 | 38.67 | 435,354 | -0.17(-0.44%) |
Apr 16, 2019 | 37.61 | 38.89 | 37.45 | 38.84 | 535,545 | +1.52(+4.07%) |
Apr 15, 2019 | 37.88 | 37.88 | 37.26 | 37.32 | 326,915 | -0.47(-1.24%) |
Apr 12, 2019 | 38.00 | 38.15 | 37.34 | 37.79 | 422,100 | +0.13(+0.35%) |
Apr 11, 2019 | 37.51 | 37.86 | 37.26 | 37.66 | 342,492 | +0.21(+0.56%) |
Apr 10, 2019 | 37.32 | 37.51 | 37.03 | 37.45 | 238,040 | +0.13(+0.35%) |
Apr 09, 2019 | 37.53 | 37.76 | 37.19 | 37.32 | 315,443 | -0.26(-0.69%) |
Apr 08, 2019 | 38.45 | 38.51 | 36.63 | 37.58 | 1,279,281 | -1.23(-3.17%) |
Apr 05, 2019 | 39.82 | 40.00 | 38.53 | 38.81 | 866,100 | -0.78(-1.97%) |
Apr 04, 2019 | 39.16 | 39.77 | 39.12 | 39.59 | 640,933 | +0.38(+0.97%) |
Apr 03, 2019 | 40.14 | 40.38 | 38.90 | 39.21 | 1,143,638 | -0.35(-0.88%) |
Apr 02, 2019 | 39.98 | 39.98 | 39.16 | 39.56 | 900,320 | -0.30(-0.75%) |
Apr 01, 2019 | 40.12 | 41.10 | 39.01 | 39.86 | 1,351,967 | +0.11(+0.28%) |
Mar 29, 2019 | 37.79 | 39.78 | 37.79 | 39.75 | 1,640,600 | +2.04(+5.41%) |
Mar 28, 2019 | 36.65 | 37.73 | 36.46 | 37.71 | 1,424,188 | +1.06(+2.89%) |
Mar 27, 2019 | 35.15 | 36.94 | 34.65 | 36.65 | 1,636,873 | +1.34(+3.79%) |
Mar 26, 2019 | 33.05 | 35.45 | 32.87 | 35.31 | 2,197,843 | +2.63(+8.05%) |
Mar 25, 2019 | 32.51 | 32.74 | 31.65 | 32.68 | 835,916 | -0.04(-0.12%) |
Mar 22, 2019 | 33.49 | 33.62 | 32.71 | 32.72 | 714,000 | -0.93(-2.76%) |
Mar 21, 2019 | 32.85 | 33.78 | 32.54 | 33.65 | 1,200,763 | +0.86(+2.62%) |
Mar 20, 2019 | 34.26 | 34.34 | 32.68 | 32.79 | 1,826,337 | -1.26(-3.70%) |
Mar 19, 2019 | 33.68 | 35.48 | 33.68 | 34.05 | 2,405,422 | +0.59(+1.76%) |
Mar 18, 2019 | 38.33 | 38.55 | 33.32 | 33.46 | 6,355,602 | -9.77(-22.60%) |
Mar 15, 2019 | 42.68 | 43.75 | 42.20 | 43.23 | 474,300 | +0.85(+2.01%) |
Mar 14, 2019 | 42.65 | 42.95 | 42.29 | 42.38 | 196,320 | -0.20(-0.47%) |
Mar 13, 2019 | 43.00 | 43.06 | 42.51 | 42.58 | 182,150 | -0.19(-0.44%) |
Mar 12, 2019 | 43.00 | 43.36 | 42.51 | 42.77 | 193,735 | -0.19(-0.44%) |
Mar 11, 2019 | 41.82 | 43.22 | 41.82 | 42.96 | 228,448 | +1.20(+2.87%) |
Mar 08, 2019 | 41.15 | 41.91 | 40.96 | 41.76 | 184,400 | +0.20(+0.48%) |
Mar 07, 2019 | 42.32 | 42.32 | 41.31 | 41.56 | 230,688 | -0.56(-1.33%) |
Mar 06, 2019 | 42.73 | 42.92 | 41.94 | 42.12 | 253,501 | -0.74(-1.73%) |
Mar 05, 2019 | 43.00 | 43.07 | 42.63 | 42.86 | 143,170 | -0.22(-0.51%) |
Mar 04, 2019 | 42.30 | 43.25 | 41.91 | 43.08 | 425,490 | +0.84(+1.99%) |
Mar 01, 2019 | 42.20 | 42.35 | 41.66 | 42.24 | 248,500 | +0.37(+0.88%) |
Feb 28, 2019 | 41.38 | 41.93 | 41.12 | 41.87 | 206,389 | +0.27(+0.65%) |
Feb 27, 2019 | 41.68 | 41.79 | 41.11 | 41.60 | 163,540 | -0.23(-0.55%) |
Feb 26, 2019 | 41.83 | 42.13 | 41.58 | 41.83 | 242,598 | -0.05(-0.12%) |
Feb 25, 2019 | 41.80 | 42.50 | 41.59 | 41.88 | 404,398 | +0.46(+1.11%) |
Feb 22, 2019 | 41.46 | 41.77 | 40.50 | 41.42 | 526,200 | +0.29(+0.71%) |
Feb 21, 2019 | 41.00 | 41.21 | 40.73 | 41.13 | 181,262 | -0.01(-0.02%) |
Feb 20, 2019 | 40.99 | 41.46 | 40.73 | 41.14 | 197,586 | +0.30(+0.73%) |
Feb 19, 2019 | 41.42 | 41.50 | 40.73 | 40.84 | 225,666 | -0.82(-1.97%) |
Feb 15, 2019 | 41.62 | 41.81 | 41.08 | 41.66 | 298,700 | +0.17(+0.41%) |
Feb 14, 2019 | 40.83 | 41.69 | 40.69 | 41.49 | 290,215 | +0.50(+1.22%) |
Feb 13, 2019 | 41.01 | 41.34 | 40.69 | 40.99 | 334,841 | +0.09(+0.22%) |
Feb 12, 2019 | 41.00 | 41.57 | 40.67 | 40.90 | 469,514 | +0.00(+0.00%) |
Feb 11, 2019 | 41.69 | 41.90 | 40.04 | 40.90 | 536,779 | -0.88(-2.11%) |
Feb 08, 2019 | 37.38 | 42.90 | 37.30 | 41.78 | 1,141,300 | +0.92(+2.25%) |
Feb 07, 2019 | 41.09 | 41.32 | 40.60 | 40.86 | 320,577 | -0.76(-1.83%) |
Feb 06, 2019 | 41.45 | 42.89 | 41.45 | 41.62 | 518,719 | +0.31(+0.75%) |
Feb 05, 2019 | 40.72 | 41.50 | 40.50 | 41.31 | 346,060 | +0.60(+1.47%) |
Feb 04, 2019 | 40.05 | 40.84 | 39.37 | 40.71 | 346,460 | +0.73(+1.83%) |
Feb 01, 2019 | 39.92 | 40.36 | 39.60 | 39.98 | 297,200 | +0.18(+0.45%) |
Jan 31, 2019 | 40.10 | 40.45 | 39.45 | 39.80 | 323,762 | -0.21(-0.52%) |
Jan 30, 2019 | 39.69 | 40.27 | 39.14 | 40.01 | 354,251 | +0.30(+0.76%) |
Jan 29, 2019 | 39.80 | 40.06 | 39.34 | 39.71 | 304,475 | -0.08(-0.20%) |
Jan 28, 2019 | 39.39 | 40.02 | 38.85 | 39.79 | 292,504 | -0.34(-0.85%) |
Jan 25, 2019 | 38.15 | 40.28 | 37.80 | 40.13 | 473,300 | +2.33(+6.16%) |
Jan 24, 2019 | 38.52 | 39.32 | 37.65 | 37.80 | 459,584 | -0.71(-1.84%) |
Jan 23, 2019 | 37.45 | 38.57 | 36.90 | 38.51 | 480,892 | +1.39(+3.74%) |
Jan 22, 2019 | 39.10 | 39.24 | 36.82 | 37.12 | 568,584 | -2.41(-6.10%) |
Jan 18, 2019 | 38.95 | 40.06 | 38.56 | 39.53 | 216,500 | +0.76(+1.96%) |
Jan 17, 2019 | 39.13 | 39.43 | 38.45 | 38.77 | 487,585 | -0.66(-1.67%) |
Jan 16, 2019 | 39.84 | 40.40 | 39.29 | 39.43 | 284,868 | -0.21(-0.53%) |
Jan 15, 2019 | 39.24 | 39.72 | 39.09 | 39.64 | 229,110 | +0.55(+1.41%) |
Jan 14, 2019 | 39.33 | 39.57 | 38.64 | 39.09 | 306,970 | -0.66(-1.66%) |
Jan 11, 2019 | 39.00 | 39.93 | 38.60 | 39.75 | 302,600 | +0.47(+1.20%) |
Jan 10, 2019 | 38.73 | 39.57 | 38.34 | 39.28 | 438,591 | +0.16(+0.41%) |
Jan 09, 2019 | 38.03 | 39.27 | 37.67 | 39.12 | 424,365 | +1.15(+3.03%) |
Jan 08, 2019 | 36.70 | 38.06 | 36.28 | 37.97 | 505,997 | +1.71(+4.72%) |
Jan 07, 2019 | 36.07 | 36.80 | 35.60 | 36.26 | 589,758 | +0.25(+0.69%) |
Jan 04, 2019 | 35.80 | 36.55 | 35.32 | 36.01 | 1,064,100 | +0.99(+2.83%) |
Jan 03, 2019 | 36.68 | 36.68 | 35.00 | 35.02 | 545,542 | -2.52(-6.71%) |
Jan 02, 2019 | 36.61 | 37.85 | 36.43 | 37.54 | 364,923 | +0.33(+0.89%) |
Dec 31, 2018 | 37.41 | 37.53 | 36.55 | 37.21 | 330,700 | +0.07(+0.19%) |
Dec 28, 2018 | 37.29 | 37.78 | 36.74 | 37.14 | 425,400 | -0.13(-0.35%) |
Dec 27, 2018 | 36.50 | 37.27 | 35.72 | 37.27 | 504,145 | +0.33(+0.89%) |
Dec 26, 2018 | 35.89 | 37.05 | 35.08 | 36.94 | 445,674 | +1.46(+4.11%) |
Dec 24, 2018 | 35.00 | 36.08 | 34.80 | 35.48 | 232,000 | -0.32(-0.89%) |
Dec 21, 2018 | 36.25 | 36.57 | 35.07 | 35.80 | 1,088,300 | -0.27(-0.75%) |
Dec 20, 2018 | 36.57 | 37.63 | 35.96 | 36.07 | 412,453 | -0.48(-1.31%) |
Dec 19, 2018 | 38.13 | 38.13 | 36.17 | 36.55 | 408,668 | -1.59(-4.17%) |
Dec 18, 2018 | 38.02 | 39.02 | 37.29 | 38.14 | 501,713 | +0.71(+1.90%) |
Dec 17, 2018 | 38.00 | 38.77 | 37.26 | 37.43 | 561,499 | -0.60(-1.58%) |
Dec 14, 2018 | 37.50 | 38.53 | 37.48 | 38.03 | 352,400 | -0.01(-0.03%) |
Dec 13, 2018 | 38.42 | 38.94 | 37.84 | 38.04 | 289,157 | -0.39(-1.01%) |
Dec 12, 2018 | 38.89 | 39.45 | 37.92 | 38.43 | 424,024 | +0.18(+0.47%) |
Dec 11, 2018 | 38.25 | 38.95 | 37.78 | 38.25 | 553,251 | +0.76(+2.03%) |
Dec 10, 2018 | 37.14 | 37.66 | 35.82 | 37.49 | 572,452 | +0.10(+0.27%) |
Dec 07, 2018 | 38.26 | 38.84 | 37.13 | 37.39 | 517,300 | -1.01(-2.63%) |
Dec 06, 2018 | 38.35 | 38.94 | 37.66 | 38.40 | 538,184 | -0.81(-2.07%) |
Dec 04, 2018 | 40.32 | 40.72 | 38.89 | 39.21 | 862,400 | -1.50(-3.68%) |
Dec 03, 2018 | 39.18 | 40.85 | 38.68 | 40.71 | 1,001,793 | +2.25(+5.85%) |
Nov 30, 2018 | 38.48 | 38.52 | 37.28 | 38.46 | 549,900 | +0.08(+0.21%) |
Nov 29, 2018 | 37.91 | 38.80 | 37.76 | 38.38 | 554,912 | +0.20(+0.52%) |
Nov 28, 2018 | 36.69 | 38.20 | 36.32 | 38.18 | 1,062,908 | +1.87(+5.15%) |
Nov 27, 2018 | 37.36 | 37.41 | 36.23 | 36.31 | 767,437 | -1.26(-3.35%) |
Nov 26, 2018 | 36.99 | 37.61 | 36.53 | 37.57 | 786,388 | +1.24(+3.41%) |
Nov 23, 2018 | 36.02 | 36.98 | 36.02 | 36.33 | 234,500 | -0.06(-0.16%) |
Nov 21, 2018 | 36.39 | 36.39 | 36.39 | 0 | +1.04(+2.94%) | |
Nov 20, 2018 | 34.60 | 35.84 | 34.60 | 35.35 | 396,922 | -0.03(-0.08%) |
Nov 19, 2018 | 36.77 | 36.92 | 34.83 | 35.38 | 755,099 | -1.87(-5.02%) |
Nov 16, 2018 | 36.17 | 37.35 | 36.17 | 37.25 | 558,900 | +0.08(+0.22%) |
Nov 15, 2018 | 35.68 | 37.19 | 35.57 | 37.17 | 753,264 | +1.37(+3.83%) |
Nov 14, 2018 | 35.83 | 36.62 | 35.56 | 35.80 | 610,933 | +0.42(+1.19%) |
Nov 13, 2018 | 34.24 | 36.20 | 33.91 | 35.38 | 926,130 | +1.50(+4.43%) |
Nov 12, 2018 | 36.11 | 36.82 | 33.54 | 33.88 | 1,163,536 | -3.03(-8.21%) |
Nov 09, 2018 | 35.30 | 38.22 | 35.30 | 36.91 | 2,468,900 | +1.98(+5.67%) |
Nov 08, 2018 | 35.72 | 36.17 | 34.66 | 34.93 | 1,276,797 | -1.15(-3.19%) |
Nov 07, 2018 | 37.03 | 37.44 | 35.82 | 36.08 | 802,531 | -0.70(-1.90%) |
Nov 06, 2018 | 37.24 | 37.78 | 36.51 | 36.78 | 745,835 | -0.50(-1.34%) |
Nov 05, 2018 | 38.01 | 38.44 | 37.18 | 37.28 | 766,947 | -0.85(-2.23%) |
Nov 02, 2018 | 38.42 | 38.86 | 37.84 | 38.13 | 548,400 | -0.38(-0.99%) |
Nov 01, 2018 | 37.59 | 38.80 | 37.44 | 38.51 | 577,527 | +0.97(+2.58%) |
Oct 31, 2018 | 37.63 | 38.06 | 37.26 | 37.54 | 492,356 | +0.49(+1.32%) |
Oct 30, 2018 | 35.63 | 37.09 | 35.63 | 37.05 | 335,570 | +1.26(+3.52%) |
Oct 29, 2018 | 36.83 | 37.15 | 35.16 | 35.79 | 390,312 | -0.39(-1.08%) |
Oct 26, 2018 | 36.28 | 37.36 | 35.59 | 36.18 | 562,700 | -0.78(-2.11%) |
Oct 25, 2018 | 35.58 | 37.31 | 35.53 | 36.96 | 654,071 | +1.65(+4.67%) |
Oct 24, 2018 | 36.89 | 37.28 | 35.29 | 35.31 | 567,588 | -2.01(-5.39%) |
Oct 23, 2018 | 36.01 | 37.57 | 35.86 | 37.32 | 528,996 | +0.45(+1.22%) |
Oct 22, 2018 | 37.06 | 37.26 | 36.37 | 36.87 | 280,628 | -0.01(-0.03%) |
Oct 19, 2018 | 37.05 | 37.96 | 36.50 | 36.88 | 405,700 | -0.27(-0.73%) |
Oct 18, 2018 | 38.27 | 38.27 | 36.82 | 37.15 | 345,478 | -0.98(-2.57%) |
Oct 17, 2018 | 38.28 | 38.47 | 37.33 | 38.13 | 309,893 | -0.06(-0.16%) |
Oct 16, 2018 | 37.11 | 38.27 | 36.80 | 38.19 | 512,297 | +1.48(+4.03%) |
Oct 15, 2018 | 37.07 | 37.45 | 36.05 | 36.71 | 398,721 | -0.43(-1.16%) |
Oct 12, 2018 | 37.51 | 38.55 | 36.83 | 37.14 | 531,700 | +0.55(+1.50%) |
Oct 11, 2018 | 36.45 | 37.54 | 36.33 | 36.59 | 579,265 | +0.03(+0.08%) |
Oct 10, 2018 | 38.45 | 38.80 | 36.47 | 36.56 | 806,712 | -1.93(-5.01%) |
Oct 09, 2018 | 38.95 | 39.33 | 38.41 | 38.49 | 524,063 | -0.60(-1.53%) |
Oct 08, 2018 | 40.26 | 40.97 | 38.66 | 39.09 | 683,633 | -1.31(-3.24%) |
Oct 05, 2018 | 41.86 | 42.17 | 40.01 | 40.40 | 519,800 | -1.46(-3.49%) |
Oct 04, 2018 | 43.28 | 43.33 | 41.29 | 41.86 | 743,104 | -1.70(-3.90%) |
Oct 03, 2018 | 43.50 | 43.69 | 42.69 | 43.56 | 326,919 | +0.24(+0.55%) |
Oct 02, 2018 | 44.28 | 44.47 | 43.25 | 43.32 | 472,745 | -1.09(-2.45%) |
Oct 01, 2018 | 46.02 | 46.02 | 44.23 | 44.41 | 438,858 | -1.21(-2.65%) |
Sep 28, 2018 | 46.06 | 46.24 | 45.03 | 45.62 | 498,000 | -0.66(-1.43%) |
Sep 27, 2018 | 46.20 | 46.67 | 46.04 | 46.28 | 310,938 | +0.19(+0.41%) |
Sep 26, 2018 | 47.14 | 47.87 | 45.98 | 46.09 | 371,834 | -1.09(-2.31%) |
Sep 25, 2018 | 47.52 | 47.68 | 46.78 | 47.18 | 336,161 | -0.33(-0.69%) |
Sep 24, 2018 | 46.78 | 47.56 | 46.53 | 47.51 | 336,598 | +0.42(+0.89%) |
Sep 21, 2018 | 47.37 | 47.51 | 46.47 | 47.09 | 575,300 | -0.17(-0.36%) |
Sep 20, 2018 | 46.23 | 47.41 | 46.23 | 47.26 | 823,187 | +1.22(+2.65%) |
Sep 19, 2018 | 45.77 | 46.50 | 45.77 | 46.04 | 496,025 | +0.19(+0.41%) |
Sep 18, 2018 | 45.71 | 46.05 | 45.38 | 45.85 | 376,360 | +0.17(+0.37%) |
Sep 17, 2018 | 45.87 | 46.50 | 45.60 | 45.68 | 337,653 | -0.27(-0.59%) |
Sep 14, 2018 | 45.62 | 46.34 | 45.50 | 45.95 | 324,000 | +0.46(+1.01%) |
Sep 13, 2018 | 46.59 | 46.95 | 45.29 | 45.49 | 450,347 | +0.03(+0.07%) |
Sep 12, 2018 | 45.86 | 45.99 | 44.13 | 45.46 | 504,440 | -0.54(-1.17%) |
Sep 11, 2018 | 46.00 | 46.40 | 45.32 | 46.00 | 372,280 | -0.03(-0.07%) |
Sep 10, 2018 | 45.90 | 46.50 | 45.28 | 46.03 | 403,010 | +0.34(+0.74%) |
Sep 07, 2018 | 45.79 | 46.59 | 45.52 | 45.69 | 383,900 | -0.28(-0.61%) |
Sep 06, 2018 | 47.65 | 47.98 | 45.51 | 45.97 | 638,140 | -1.69(-3.55%) |
Sep 05, 2018 | 48.20 | 48.23 | 47.30 | 47.66 | 569,304 | -0.54(-1.12%) |
Sep 04, 2018 | 48.07 | 48.29 | 47.58 | 48.20 | 476,770 | -0.06(-0.12%) |
Aug 31, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.55(+1.15%) | |
Aug 30, 2018 | 47.73 | 48.16 | 47.07 | 47.71 | 427,452 | -0.32(-0.67%) |
Aug 29, 2018 | 47.00 | 48.71 | 47.00 | 48.03 | 1,010,755 | +2.07(+4.50%) |
Aug 28, 2018 | 46.63 | 46.63 | 45.44 | 45.96 | 375,094 | -0.10(-0.22%) |
Aug 27, 2018 | 46.15 | 46.44 | 45.66 | 46.06 | 701,701 | +0.06(+0.13%) |
Aug 24, 2018 | 45.39 | 46.24 | 45.00 | 46.00 | 373,900 | +0.73(+1.61%) |
Aug 23, 2018 | 45.03 | 45.77 | 44.96 | 45.27 | 380,626 | +0.28(+0.62%) |
Aug 22, 2018 | 45.01 | 45.20 | 44.64 | 44.99 | 405,651 | -0.17(-0.38%) |
Aug 21, 2018 | 44.59 | 45.58 | 44.29 | 45.16 | 483,793 | +0.94(+2.13%) |
Aug 20, 2018 | 45.14 | 45.14 | 43.34 | 44.22 | 628,186 | -0.82(-1.82%) |
Aug 17, 2018 | 44.75 | 45.40 | 43.69 | 45.04 | 668,500 | +0.08(+0.18%) |
Aug 16, 2018 | 44.57 | 45.19 | 44.33 | 44.96 | 413,367 | +0.70(+1.58%) |
Aug 15, 2018 | 44.00 | 44.37 | 42.60 | 44.26 | 589,459 | -0.16(-0.36%) |
Aug 14, 2018 | 44.81 | 44.89 | 43.55 | 44.42 | 600,423 | +0.05(+0.11%) |
Aug 13, 2018 | 42.69 | 44.91 | 42.69 | 44.37 | 646,715 | +1.68(+3.94%) |
Aug 10, 2018 | 48.62 | 48.62 | 42.59 | 42.69 | 2,330,500 | -5.48(-11.38%) |
Aug 09, 2018 | 49.18 | 49.31 | 47.95 | 48.17 | 867,742 | -0.94(-1.91%) |
Aug 08, 2018 | 48.95 | 49.80 | 48.50 | 49.11 | 438,976 | +0.15(+0.31%) |
Aug 07, 2018 | 48.43 | 49.74 | 48.34 | 48.96 | 531,940 | +0.54(+1.12%) |
Aug 06, 2018 | 48.38 | 48.79 | 47.59 | 48.42 | 532,855 | -0.04(-0.08%) |
Aug 03, 2018 | 47.16 | 48.51 | 46.99 | 48.46 | 618,500 | +1.40(+2.97%) |
Aug 02, 2018 | 46.58 | 47.14 | 46.29 | 47.06 | 647,342 | +0.10(+0.21%) |
Aug 01, 2018 | 47.00 | 48.96 | 45.07 | 46.96 | 2,860,006 | -3.15(-6.29%) |
Jul 31, 2018 | 49.92 | 50.39 | 49.44 | 50.11 | 400,408 | +0.35(+0.70%) |
Jul 30, 2018 | 49.60 | 50.35 | 49.19 | 49.76 | 317,719 | +0.42(+0.85%) |
Jul 27, 2018 | 50.54 | 50.68 | 48.56 | 49.34 | 423,100 | -0.92(-1.83%) |
Jul 26, 2018 | 49.50 | 50.60 | 48.96 | 50.26 | 412,863 | +0.67(+1.35%) |
Jul 25, 2018 | 49.14 | 49.79 | 48.68 | 49.59 | 396,363 | +0.47(+0.96%) |
Jul 24, 2018 | 51.18 | 49.00 | 49.12 | 416,284 | -1.64(-3.23%) | |
Jul 23, 2018 | 51.20 | 49.08 | 50.76 | 711,636 | -0.10(-0.20%) | |
Jul 20, 2018 | 50.03 | 51.67 | 49.80 | 50.86 | 677,325 | +0.75(+1.50%) |
Jul 19, 2018 | 48.36 | 50.25 | 48.36 | 50.11 | 402,682 | +1.55(+3.19%) |
Jul 18, 2018 | 49.12 | 49.30 | 48.15 | 48.56 | 356,099 | -0.39(-0.80%) |
Jul 17, 2018 | 48.36 | 49.25 | 47.85 | 48.95 | 400,205 | +0.34(+0.70%) |
Jul 16, 2018 | 50.53 | 50.53 | 48.54 | 48.61 | 333,783 | -1.94(-3.84%) |
Jul 13, 2018 | 50.65 | 50.90 | 49.67 | 50.55 | 403,354 | +0.02(+0.04%) |
Jul 12, 2018 | 50.89 | 50.89 | 50.08 | 50.53 | 589,714 | +0.08(+0.16%) |
Jul 11, 2018 | 51.35 | 51.66 | 50.30 | 50.45 | 412,904 | -1.36(-2.62%) |
Jul 10, 2018 | 51.81 | 52.16 | 51.65 | 51.81 | 457,684 | +0.12(+0.23%) |
Jul 09, 2018 | 51.12 | 51.78 | 50.90 | 51.69 | 467,192 | +0.84(+1.65%) |
Jul 06, 2018 | 50.38 | 51.14 | 50.22 | 50.85 | 355,271 | +0.55(+1.09%) |
Jul 05, 2018 | 49.10 | 50.34 | 48.86 | 50.30 | 758,756 | +1.50(+3.07%) |
Jul 03, 2018 | 48.80 | 48.80 | 48.80 | 0 | -1.45(-2.89%) |