Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.95 | 40.32 | 39.10 | 39.82 | 521,499 | -0.02(-0.05%) |
Apr 29, 2019 | 40.25 | 41.10 | 39.73 | 39.84 | 506,595 | -0.23(-0.57%) |
Apr 26, 2019 | 40.41 | 40.55 | 39.17 | 40.07 | 393,800 | -0.12(-0.30%) |
Apr 25, 2019 | 40.38 | 40.74 | 39.27 | 40.19 | 491,989 | -0.13(-0.32%) |
Apr 24, 2019 | 39.14 | 41.55 | 38.97 | 40.32 | 649,095 | +1.17(+2.99%) |
Apr 23, 2019 | 39.10 | 39.89 | 38.11 | 39.15 | 429,792 | +0.40(+1.03%) |
Apr 22, 2019 | 36.81 | 38.81 | 36.75 | 38.75 | 636,890 | +1.94(+5.27%) |
Apr 18, 2019 | 36.60 | 36.99 | 35.64 | 36.81 | 410,300 | +0.24(+0.66%) |
Apr 17, 2019 | 38.09 | 38.82 | 35.78 | 36.57 | 572,973 | -1.55(-4.07%) |
Apr 16, 2019 | 38.15 | 38.62 | 37.78 | 38.12 | 243,824 | +0.27(+0.71%) |
Apr 15, 2019 | 37.77 | 38.10 | 37.34 | 37.85 | 302,518 | +0.08(+0.21%) |
Apr 12, 2019 | 38.04 | 38.21 | 37.22 | 37.77 | 254,600 | -0.02(-0.05%) |
Apr 11, 2019 | 38.31 | 38.31 | 37.20 | 37.79 | 374,809 | -0.30(-0.79%) |
Apr 10, 2019 | 38.92 | 39.32 | 37.80 | 38.09 | 533,079 | -0.82(-2.11%) |
Apr 09, 2019 | 39.78 | 39.78 | 38.78 | 38.91 | 260,350 | -0.97(-2.43%) |
Apr 08, 2019 | 39.54 | 39.93 | 38.94 | 39.88 | 319,554 | +0.15(+0.38%) |
Apr 05, 2019 | 39.15 | 40.24 | 38.91 | 39.73 | 595,600 | +0.60(+1.53%) |
Apr 04, 2019 | 38.86 | 39.43 | 38.73 | 39.13 | 255,668 | +0.28(+0.72%) |
Apr 03, 2019 | 38.24 | 39.16 | 38.24 | 38.85 | 356,770 | +0.88(+2.32%) |
Apr 02, 2019 | 37.48 | 38.55 | 37.33 | 37.97 | 580,995 | +0.54(+1.44%) |
Apr 01, 2019 | 38.30 | 38.64 | 37.11 | 37.43 | 484,884 | -0.63(-1.66%) |
Mar 29, 2019 | 38.20 | 39.07 | 37.88 | 38.06 | 513,100 | -0.04(-0.10%) |
Mar 28, 2019 | 38.38 | 38.78 | 38.02 | 38.10 | 239,304 | -0.12(-0.31%) |
Mar 27, 2019 | 38.35 | 38.45 | 37.55 | 38.22 | 319,380 | -0.27(-0.70%) |
Mar 26, 2019 | 38.34 | 39.02 | 38.13 | 38.49 | 217,598 | +0.50(+1.32%) |
Mar 25, 2019 | 38.26 | 38.84 | 37.90 | 37.99 | 536,126 | -0.23(-0.60%) |
Mar 22, 2019 | 39.50 | 39.85 | 38.22 | 38.22 | 271,700 | -1.53(-3.85%) |
Mar 21, 2019 | 39.54 | 40.29 | 39.46 | 39.75 | 349,426 | +0.05(+0.13%) |
Mar 20, 2019 | 40.79 | 41.18 | 39.61 | 39.70 | 687,490 | -1.08(-2.65%) |
Mar 19, 2019 | 39.57 | 40.91 | 39.11 | 40.78 | 580,861 | +1.36(+3.45%) |
Mar 18, 2019 | 38.64 | 39.43 | 38.27 | 39.42 | 344,369 | +0.80(+2.07%) |
Mar 15, 2019 | 39.50 | 40.13 | 38.52 | 38.62 | 512,000 | -0.67(-1.71%) |
Mar 14, 2019 | 38.61 | 39.84 | 38.61 | 39.29 | 348,269 | +0.56(+1.45%) |
Mar 13, 2019 | 37.58 | 38.85 | 37.38 | 38.73 | 607,476 | +1.14(+3.03%) |
Mar 12, 2019 | 37.75 | 38.17 | 37.27 | 37.59 | 490,417 | -0.19(-0.50%) |
Mar 11, 2019 | 37.07 | 38.48 | 36.66 | 37.78 | 461,173 | +1.31(+3.59%) |
Mar 08, 2019 | 36.28 | 36.56 | 35.07 | 36.47 | 731,800 | -0.25(-0.68%) |
Mar 07, 2019 | 37.41 | 37.41 | 36.15 | 36.72 | 654,840 | -0.62(-1.66%) |
Mar 06, 2019 | 39.16 | 39.23 | 37.17 | 37.34 | 817,671 | -1.74(-4.45%) |
Mar 05, 2019 | 39.95 | 40.51 | 38.07 | 39.08 | 905,669 | -1.68(-4.12%) |
Mar 04, 2019 | 42.28 | 42.58 | 39.93 | 40.76 | 734,203 | -1.41(-3.34%) |
Mar 01, 2019 | 41.26 | 42.29 | 37.89 | 42.17 | 1,335,300 | +0.99(+2.40%) |
Feb 28, 2019 | 44.00 | 45.42 | 40.49 | 41.18 | 1,834,672 | +0.55(+1.35%) |
Feb 27, 2019 | 40.42 | 41.24 | 40.03 | 40.63 | 731,089 | +0.24(+0.59%) |
Feb 26, 2019 | 39.48 | 40.53 | 39.07 | 40.39 | 438,066 | +0.89(+2.25%) |
Feb 25, 2019 | 39.83 | 40.43 | 39.29 | 39.50 | 361,993 | -0.21(-0.53%) |
Feb 22, 2019 | 39.70 | 40.38 | 39.28 | 39.71 | 291,300 | +0.10(+0.25%) |
Feb 21, 2019 | 40.25 | 40.59 | 39.01 | 39.61 | 463,254 | -0.64(-1.59%) |
Feb 20, 2019 | 39.98 | 40.33 | 39.19 | 40.25 | 494,198 | +0.31(+0.78%) |
Feb 19, 2019 | 40.48 | 41.14 | 39.90 | 39.94 | 621,022 | -0.74(-1.82%) |
Feb 15, 2019 | 39.76 | 40.95 | 39.37 | 40.68 | 478,500 | +1.00(+2.52%) |
Feb 14, 2019 | 37.97 | 40.18 | 37.88 | 39.68 | 950,120 | +1.81(+4.78%) |
Feb 13, 2019 | 37.95 | 38.45 | 37.07 | 37.87 | 1,482,362 | +0.00(+0.00%) |
Feb 12, 2019 | 37.77 | 38.34 | 37.09 | 37.87 | 1,208,654 | +0.10(+0.26%) |
Feb 11, 2019 | 37.43 | 37.80 | 37.04 | 37.77 | 361,013 | +0.19(+0.51%) |
Feb 08, 2019 | 37.46 | 37.82 | 37.15 | 37.58 | 432,700 | +0.11(+0.29%) |
Feb 07, 2019 | 38.25 | 38.42 | 37.16 | 37.47 | 499,402 | -1.13(-2.93%) |
Feb 06, 2019 | 39.15 | 39.74 | 38.08 | 38.60 | 412,498 | -0.55(-1.40%) |
Feb 05, 2019 | 40.18 | 40.60 | 39.06 | 39.15 | 508,568 | -0.93(-2.32%) |
Feb 04, 2019 | 39.34 | 40.42 | 39.17 | 40.08 | 307,932 | +0.82(+2.09%) |
Feb 01, 2019 | 38.59 | 40.18 | 38.52 | 39.26 | 678,200 | -1.42(-3.49%) |
Jan 31, 2019 | 40.83 | 41.56 | 39.64 | 40.68 | 406,630 | -0.12(-0.29%) |
Jan 30, 2019 | 40.09 | 41.03 | 39.53 | 40.80 | 822,512 | +0.84(+2.10%) |
Jan 29, 2019 | 39.37 | 40.92 | 39.10 | 39.96 | 533,517 | +0.72(+1.83%) |
Jan 28, 2019 | 38.52 | 39.37 | 37.94 | 39.24 | 297,427 | +0.38(+0.98%) |
Jan 25, 2019 | 39.01 | 39.55 | 38.35 | 38.86 | 252,600 | +0.15(+0.39%) |
Jan 24, 2019 | 39.79 | 39.79 | 38.14 | 38.71 | 526,770 | -1.10(-2.76%) |
Jan 23, 2019 | 40.46 | 41.00 | 38.46 | 39.81 | 990,882 | -0.65(-1.61%) |
Jan 22, 2019 | 39.97 | 41.18 | 38.61 | 40.46 | 593,365 | +0.42(+1.05%) |
Jan 18, 2019 | 38.91 | 40.32 | 38.61 | 40.04 | 559,200 | +1.31(+3.38%) |
Jan 17, 2019 | 38.31 | 38.75 | 37.34 | 38.73 | 489,737 | +0.39(+1.02%) |
Jan 16, 2019 | 37.33 | 39.04 | 37.20 | 38.34 | 491,538 | +0.98(+2.62%) |
Jan 15, 2019 | 37.60 | 37.94 | 37.05 | 37.36 | 533,876 | -0.23(-0.61%) |
Jan 14, 2019 | 37.93 | 38.98 | 37.27 | 37.59 | 333,144 | -0.77(-2.01%) |
Jan 11, 2019 | 37.90 | 38.92 | 37.27 | 38.36 | 344,700 | +0.19(+0.50%) |
Jan 10, 2019 | 38.12 | 39.02 | 37.21 | 38.17 | 407,208 | -0.12(-0.31%) |
Jan 09, 2019 | 39.54 | 39.80 | 38.24 | 38.29 | 396,341 | -1.13(-2.87%) |
Jan 08, 2019 | 38.01 | 39.44 | 37.02 | 39.42 | 502,909 | +1.59(+4.20%) |
Jan 07, 2019 | 38.22 | 39.46 | 37.36 | 37.83 | 898,704 | -0.23(-0.60%) |
Jan 04, 2019 | 38.16 | 39.20 | 35.58 | 38.06 | 1,725,400 | +0.25(+0.66%) |
Jan 03, 2019 | 42.16 | 42.56 | 37.71 | 37.81 | 1,308,883 | -3.98(-9.52%) |
Jan 02, 2019 | 42.23 | 43.52 | 41.07 | 41.79 | 787,888 | -1.23(-2.86%) |
Dec 31, 2018 | 42.73 | 43.18 | 40.83 | 43.02 | 1,041,800 | +0.51(+1.20%) |
Dec 28, 2018 | 41.63 | 43.03 | 41.48 | 42.51 | 434,000 | +0.91(+2.19%) |
Dec 27, 2018 | 43.26 | 43.98 | 40.47 | 41.60 | 406,360 | -2.32(-5.28%) |
Dec 26, 2018 | 41.48 | 43.95 | 41.23 | 43.92 | 419,781 | +2.61(+6.32%) |
Dec 24, 2018 | 40.97 | 42.08 | 40.49 | 41.31 | 274,300 | -0.25(-0.60%) |
Dec 21, 2018 | 43.05 | 43.29 | 41.28 | 41.56 | 1,013,300 | -1.14(-2.67%) |
Dec 20, 2018 | 44.23 | 44.60 | 41.58 | 42.70 | 504,391 | -1.51(-3.42%) |
Dec 19, 2018 | 43.92 | 45.65 | 43.62 | 44.21 | 480,013 | +0.42(+0.96%) |
Dec 18, 2018 | 45.51 | 46.00 | 42.87 | 43.79 | 415,432 | -1.21(-2.69%) |
Dec 17, 2018 | 45.10 | 45.38 | 43.79 | 45.00 | 611,711 | -0.26(-0.57%) |
Dec 14, 2018 | 45.50 | 45.73 | 44.79 | 45.26 | 365,600 | -0.54(-1.18%) |
Dec 13, 2018 | 47.25 | 47.49 | 45.26 | 45.80 | 395,871 | -1.45(-3.07%) |
Dec 12, 2018 | 47.30 | 48.53 | 46.65 | 47.25 | 349,529 | +0.25(+0.53%) |
Dec 11, 2018 | 46.66 | 47.55 | 45.89 | 47.00 | 423,623 | +0.69(+1.49%) |
Dec 10, 2018 | 46.12 | 46.97 | 44.66 | 46.31 | 417,985 | +0.08(+0.17%) |
Dec 07, 2018 | 47.88 | 48.50 | 46.07 | 46.23 | 441,500 | -1.91(-3.97%) |
Dec 06, 2018 | 48.00 | 48.66 | 47.36 | 48.14 | 404,654 | -0.18(-0.37%) |
Dec 04, 2018 | 48.53 | 50.30 | 48.06 | 48.32 | 431,100 | -0.30(-0.62%) |
Dec 03, 2018 | 48.33 | 48.90 | 47.02 | 48.62 | 311,618 | +0.29(+0.60%) |
Nov 30, 2018 | 48.11 | 48.80 | 47.12 | 48.33 | 344,100 | +0.32(+0.67%) |
Nov 29, 2018 | 47.82 | 49.09 | 47.65 | 48.01 | 234,810 | -0.08(-0.17%) |
Nov 28, 2018 | 47.37 | 48.09 | 46.84 | 48.09 | 490,954 | +0.69(+1.46%) |
Nov 27, 2018 | 48.22 | 49.97 | 47.01 | 47.40 | 347,868 | -1.31(-2.69%) |
Nov 26, 2018 | 47.16 | 49.66 | 46.62 | 48.71 | 597,200 | +2.04(+4.37%) |
Nov 23, 2018 | 46.33 | 47.86 | 45.65 | 46.67 | 227,300 | -0.06(-0.13%) |
Nov 21, 2018 | 46.73 | 46.73 | 46.73 | 0 | +0.82(+1.79%) | |
Nov 20, 2018 | 45.59 | 46.59 | 44.73 | 45.91 | 542,389 | -0.17(-0.37%) |
Nov 19, 2018 | 46.78 | 47.52 | 45.25 | 46.08 | 587,490 | -0.72(-1.54%) |
Nov 16, 2018 | 46.91 | 47.21 | 46.29 | 46.80 | 461,900 | -0.47(-0.99%) |
Nov 15, 2018 | 47.50 | 48.49 | 46.54 | 47.27 | 639,014 | -0.27(-0.57%) |
Nov 14, 2018 | 48.03 | 48.46 | 46.28 | 47.54 | 584,637 | -0.33(-0.69%) |
Nov 13, 2018 | 48.74 | 49.29 | 47.33 | 47.87 | 317,644 | -0.47(-0.97%) |
Nov 12, 2018 | 49.74 | 49.99 | 46.97 | 48.34 | 543,183 | -1.18(-2.38%) |
Nov 09, 2018 | 50.90 | 50.90 | 48.21 | 49.52 | 389,300 | -1.43(-2.81%) |
Nov 08, 2018 | 51.05 | 51.47 | 50.33 | 50.95 | 530,891 | -0.18(-0.35%) |
Nov 07, 2018 | 49.71 | 51.75 | 49.60 | 51.13 | 471,004 | +1.48(+2.98%) |
Nov 06, 2018 | 48.72 | 50.19 | 47.86 | 49.65 | 487,382 | +0.99(+2.03%) |
Nov 05, 2018 | 50.83 | 50.83 | 47.56 | 48.66 | 668,597 | -1.66(-3.30%) |
Nov 02, 2018 | 52.95 | 55.00 | 47.76 | 50.32 | 1,074,900 | -1.84(-3.53%) |
Nov 01, 2018 | 50.45 | 52.67 | 47.98 | 52.16 | 1,401,558 | +3.27(+6.69%) |
Oct 31, 2018 | 49.24 | 49.40 | 47.58 | 48.89 | 605,441 | -0.11(-0.22%) |
Oct 30, 2018 | 47.06 | 49.79 | 46.50 | 49.00 | 937,569 | +1.90(+4.03%) |
Oct 29, 2018 | 46.50 | 48.10 | 45.87 | 47.10 | 490,151 | +1.13(+2.46%) |
Oct 26, 2018 | 45.76 | 47.32 | 45.29 | 45.97 | 321,200 | -0.21(-0.45%) |
Oct 25, 2018 | 46.88 | 47.14 | 45.01 | 46.18 | 414,988 | -0.59(-1.26%) |
Oct 24, 2018 | 46.60 | 48.60 | 46.50 | 46.77 | 686,120 | +0.21(+0.45%) |
Oct 23, 2018 | 46.06 | 47.15 | 45.40 | 46.56 | 416,954 | -0.03(-0.06%) |
Oct 22, 2018 | 47.04 | 47.15 | 45.27 | 46.59 | 424,651 | -0.41(-0.87%) |
Oct 19, 2018 | 48.20 | 48.36 | 46.71 | 47.00 | 227,500 | -1.21(-2.51%) |
Oct 18, 2018 | 48.07 | 49.74 | 47.83 | 48.21 | 386,185 | +0.17(+0.35%) |
Oct 17, 2018 | 46.79 | 48.49 | 46.70 | 48.04 | 506,520 | +1.03(+2.19%) |
Oct 16, 2018 | 45.41 | 47.51 | 44.88 | 47.01 | 390,303 | +1.69(+3.73%) |
Oct 15, 2018 | 44.02 | 45.91 | 43.71 | 45.32 | 363,950 | +1.18(+2.67%) |
Oct 12, 2018 | 44.95 | 45.38 | 43.58 | 44.14 | 450,300 | +0.09(+0.20%) |
Oct 11, 2018 | 45.25 | 46.41 | 44.04 | 44.05 | 382,357 | -1.52(-3.34%) |
Oct 10, 2018 | 47.31 | 47.57 | 45.47 | 45.57 | 714,806 | -1.83(-3.86%) |
Oct 09, 2018 | 45.80 | 47.61 | 45.52 | 47.40 | 482,115 | +2.24(+4.96%) |
Oct 08, 2018 | 45.27 | 46.26 | 45.06 | 45.16 | 416,078 | -0.18(-0.40%) |
Oct 05, 2018 | 45.79 | 46.53 | 44.80 | 45.34 | 670,000 | -0.07(-0.15%) |
Oct 04, 2018 | 47.26 | 47.43 | 44.18 | 45.41 | 702,879 | -1.95(-4.12%) |
Oct 03, 2018 | 47.29 | 48.08 | 47.17 | 47.36 | 275,587 | +0.20(+0.42%) |
Oct 02, 2018 | 47.85 | 48.55 | 46.57 | 47.16 | 379,281 | -0.57(-1.19%) |
Oct 01, 2018 | 49.05 | 49.95 | 47.62 | 47.73 | 438,054 | -1.42(-2.89%) |
Sep 28, 2018 | 48.50 | 49.70 | 47.75 | 49.15 | 319,100 | +0.75(+1.55%) |
Sep 27, 2018 | 48.85 | 49.70 | 47.95 | 48.40 | 388,672 | -0.55(-1.12%) |
Sep 26, 2018 | 48.50 | 49.40 | 45.55 | 48.95 | 1,177,620 | +0.25(+0.51%) |
Sep 25, 2018 | 50.40 | 50.45 | 48.58 | 48.70 | 732,726 | -1.75(-3.47%) |
Sep 24, 2018 | 50.70 | 51.75 | 50.25 | 50.45 | 334,237 | -0.05(-0.10%) |
Sep 21, 2018 | 52.10 | 52.20 | 50.25 | 50.50 | 816,100 | -1.50(-2.88%) |
Sep 20, 2018 | 51.70 | 52.10 | 49.85 | 52.00 | 918,522 | +0.65(+1.27%) |
Sep 19, 2018 | 48.35 | 52.60 | 47.90 | 51.35 | 1,526,013 | +3.50(+7.31%) |
Sep 18, 2018 | 46.00 | 48.45 | 46.00 | 47.85 | 469,319 | +1.60(+3.46%) |
Sep 17, 2018 | 46.50 | 46.50 | 45.27 | 46.25 | 477,569 | -0.30(-0.64%) |
Sep 14, 2018 | 45.10 | 47.10 | 45.05 | 46.55 | 455,900 | -0.80(-1.69%) |
Sep 13, 2018 | 46.70 | 47.65 | 46.25 | 47.35 | 517,507 | +0.90(+1.94%) |
Sep 12, 2018 | 45.50 | 46.75 | 45.05 | 46.45 | 374,278 | +1.05(+2.31%) |
Sep 11, 2018 | 44.25 | 45.55 | 44.25 | 45.40 | 343,302 | +0.90(+2.02%) |
Sep 10, 2018 | 45.05 | 45.95 | 44.30 | 44.50 | 313,934 | -0.45(-1.00%) |
Sep 07, 2018 | 45.10 | 45.90 | 44.90 | 44.95 | 548,100 | -0.25(-0.55%) |
Sep 06, 2018 | 46.55 | 46.60 | 45.00 | 45.20 | 468,991 | -1.35(-2.90%) |
Sep 05, 2018 | 46.75 | 47.42 | 46.00 | 46.55 | 1,018,904 | -0.15(-0.32%) |
Sep 04, 2018 | 43.35 | 47.50 | 43.35 | 46.70 | 566,000 | -0.45(-0.95%) |
Aug 31, 2018 | 47.15 | 47.15 | 47.15 | 0 | +1.25(+2.72%) | |
Aug 30, 2018 | 44.60 | 46.50 | 44.60 | 45.90 | 310,460 | -0.35(-0.76%) |
Aug 29, 2018 | 45.35 | 46.50 | 44.96 | 46.25 | 393,858 | +0.95(+2.10%) |
Aug 28, 2018 | 45.00 | 45.35 | 44.27 | 45.30 | 503,020 | +0.25(+0.55%) |
Aug 27, 2018 | 46.40 | 46.65 | 44.90 | 45.05 | 490,052 | -1.15(-2.49%) |
Aug 24, 2018 | 46.50 | 46.60 | 45.05 | 46.20 | 369,700 | -0.15(-0.32%) |
Aug 23, 2018 | 45.35 | 46.90 | 44.75 | 46.35 | 686,664 | +1.10(+2.43%) |
Aug 22, 2018 | 45.05 | 45.90 | 44.35 | 45.25 | 568,522 | +0.10(+0.22%) |
Aug 21, 2018 | 45.00 | 45.53 | 44.60 | 45.15 | 975,802 | +0.15(+0.33%) |
Aug 20, 2018 | 46.65 | 46.65 | 44.80 | 45.00 | 557,420 | -1.35(-2.91%) |
Aug 17, 2018 | 46.15 | 46.95 | 45.35 | 46.35 | 905,300 | +0.15(+0.32%) |
Aug 16, 2018 | 47.95 | 48.40 | 45.90 | 46.20 | 999,858 | -1.75(-3.65%) |
Aug 15, 2018 | 46.60 | 48.00 | 46.40 | 47.95 | 407,876 | +1.15(+2.46%) |
Aug 14, 2018 | 46.80 | 47.66 | 46.75 | 46.80 | 369,880 | -0.15(-0.32%) |
Aug 13, 2018 | 46.10 | 47.20 | 45.95 | 46.95 | 449,848 | +1.00(+2.18%) |
Aug 10, 2018 | 45.10 | 46.30 | 45.10 | 45.95 | 426,500 | +0.73(+1.60%) |
Aug 09, 2018 | 45.10 | 45.70 | 44.65 | 45.23 | 778,837 | +0.12(+0.28%) |
Aug 08, 2018 | 44.60 | 45.55 | 44.45 | 45.10 | 637,384 | +0.35(+0.78%) |
Aug 07, 2018 | 45.55 | 45.85 | 44.25 | 44.75 | 599,575 | -0.45(-1.00%) |
Aug 06, 2018 | 43.65 | 45.90 | 42.00 | 45.20 | 794,991 | +0.00(+0.00%) |
Aug 03, 2018 | 45.05 | 46.40 | 43.70 | 45.20 | 1,159,300 | +2.20(+5.12%) |
Aug 02, 2018 | 41.65 | 43.62 | 40.85 | 43.00 | 1,370,000 | +2.40(+5.91%) |
Aug 01, 2018 | 40.05 | 41.40 | 40.00 | 40.60 | 476,403 | +0.40(+1.00%) |
Jul 31, 2018 | 40.05 | 40.66 | 39.80 | 40.20 | 494,916 | +0.15(+0.37%) |
Jul 30, 2018 | 41.20 | 41.40 | 39.95 | 40.05 | 490,632 | -0.95(-2.32%) |
Jul 27, 2018 | 40.55 | 41.65 | 40.48 | 41.00 | 810,200 | +0.20(+0.49%) |
Jul 26, 2018 | 38.25 | 40.80 | 37.75 | 40.80 | 1,677,832 | +4.55(+12.55%) |
Jul 25, 2018 | 36.90 | 37.65 | 35.95 | 36.25 | 411,413 | -0.60(-1.63%) |
Jul 24, 2018 | 37.85 | 38.25 | 36.40 | 36.85 | 383,691 | -0.80(-2.12%) |
Jul 23, 2018 | 37.25 | 38.00 | 37.15 | 37.65 | 583,075 | +0.40(+1.07%) |
Jul 20, 2018 | 37.55 | 36.75 | 37.25 | 316,108 | +0.25(+0.68%) | |
Jul 19, 2018 | 37.15 | 37.35 | 36.80 | 37.00 | 473,092 | -0.05(-0.13%) |
Jul 18, 2018 | 37.00 | 37.05 | 36.55 | 37.05 | 359,869 | +0.15(+0.41%) |
Jul 17, 2018 | 36.70 | 37.45 | 36.30 | 36.90 | 424,076 | +0.25(+0.68%) |
Jul 16, 2018 | 36.75 | 36.90 | 35.70 | 36.65 | 311,687 | +0.25(+0.69%) |
Jul 13, 2018 | 36.25 | 37.10 | 36.15 | 36.40 | 374,806 | -0.10(-0.27%) |
Jul 12, 2018 | 36.25 | 37.10 | 35.95 | 36.50 | 479,719 | +0.60(+1.67%) |
Jul 11, 2018 | 34.55 | 36.75 | 33.95 | 35.90 | 946,769 | +1.40(+4.06%) |
Jul 10, 2018 | 35.60 | 35.60 | 33.70 | 34.50 | 985,654 | +0.15(+0.44%) |
Jul 09, 2018 | 34.05 | 34.55 | 33.75 | 34.35 | 643,102 | +0.35(+1.03%) |
Jul 06, 2018 | 34.00 | 34.57 | 33.60 | 34.00 | 441,177 | +0.10(+0.29%) |
Jul 05, 2018 | 33.55 | 34.08 | 32.85 | 33.90 | 461,882 | +0.80(+2.42%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.25(+0.76%) | |
Jul 02, 2018 | 31.75 | 32.90 | 31.75 | 32.85 | 540,875 | +0.80(+2.50%) |
Jun 29, 2018 | 31.35 | 32.35 | 30.95 | 32.05 | 525,367 | +1.00(+3.22%) |
Jun 28, 2018 | 30.55 | 31.75 | 30.00 | 31.05 | 602,495 | +0.50(+1.64%) |
Jun 27, 2018 | 32.15 | 32.45 | 30.45 | 30.55 | 570,827 | -1.70(-5.27%) |
Jun 26, 2018 | 32.30 | 32.80 | 31.65 | 32.25 | 386,450 | +0.15(+0.47%) |
Jun 25, 2018 | 33.50 | 33.50 | 31.43 | 32.10 | 960,333 | -1.65(-4.89%) |
Jun 22, 2018 | 34.35 | 34.35 | 32.91 | 33.75 | 1,152,148 | -0.50(-1.46%) |
Jun 21, 2018 | 36.00 | 36.41 | 33.60 | 34.25 | 3,314,434 | -5.55(-13.94%) |
Jun 20, 2018 | 38.25 | 40.10 | 38.25 | 39.80 | 694,544 | +1.75(+4.60%) |
Jun 19, 2018 | 37.05 | 38.15 | 36.55 | 38.05 | 507,702 | +0.85(+2.28%) |
Jun 18, 2018 | 37.40 | 37.83 | 36.90 | 37.20 | 302,404 | -0.45(-1.20%) |
Jun 15, 2018 | 38.45 | 37.55 | 37.65 | 603,670 | -0.80(-2.08%) | |
Jun 14, 2018 | 38.60 | 39.15 | 38.15 | 38.45 | 528,413 | +0.10(+0.26%) |
Jun 13, 2018 | 38.35 | 38.98 | 37.70 | 38.35 | 635,033 | -0.15(-0.39%) |
Jun 12, 2018 | 37.90 | 39.20 | 37.52 | 38.50 | 812,653 | +0.75(+1.99%) |
Jun 11, 2018 | 37.05 | 37.85 | 36.60 | 37.75 | 644,135 | +0.55(+1.48%) |
Jun 08, 2018 | 36.25 | 37.70 | 35.55 | 37.20 | 601,929 | +0.75(+2.06%) |
Jun 07, 2018 | 37.70 | 38.40 | 36.25 | 36.45 | 816,532 | -1.05(-2.80%) |
Jun 06, 2018 | 35.55 | 37.55 | 35.15 | 37.50 | 1,051,585 | +2.25(+6.38%) |
Jun 05, 2018 | 34.15 | 36.40 | 34.10 | 35.25 | 894,929 | +1.25(+3.68%) |
Jun 04, 2018 | 33.90 | 34.10 | 32.50 | 34.00 | 440,915 | +0.00(+0.00%) |
Jun 01, 2018 | 34.50 | 34.75 | 33.65 | 34.00 | 487,112 | -0.25(-0.73%) |
May 31, 2018 | 35.25 | 35.30 | 34.20 | 34.25 | 298,889 | -0.95(-2.70%) |
May 30, 2018 | 35.40 | 36.05 | 35.05 | 35.20 | 262,958 | +0.00(+0.00%) |
May 29, 2018 | 35.50 | 35.85 | 34.95 | 35.20 | 307,837 | -0.35(-0.98%) |
May 25, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.20(+0.57%) | |
May 24, 2018 | 34.90 | 35.67 | 34.65 | 35.35 | 310,855 | +0.40(+1.14%) |
May 23, 2018 | 33.90 | 36.00 | 33.90 | 34.95 | 500,564 | +0.90(+2.64%) |
May 22, 2018 | 34.20 | 34.55 | 33.80 | 34.05 | 237,448 | -0.10(-0.29%) |
May 21, 2018 | 35.05 | 35.05 | 33.75 | 34.15 | 575,401 | -0.75(-2.15%) |
May 18, 2018 | 35.05 | 35.20 | 34.45 | 34.90 | 471,734 | +0.00(+0.00%) |
May 17, 2018 | 34.60 | 35.40 | 34.40 | 34.90 | 484,324 | +0.30(+0.87%) |
May 16, 2018 | 33.70 | 35.60 | 33.70 | 34.60 | 797,261 | +1.00(+2.98%) |
May 15, 2018 | 34.65 | 34.95 | 33.10 | 33.60 | 497,706 | -1.20(-3.45%) |
May 14, 2018 | 34.75 | 35.85 | 34.50 | 34.80 | 512,528 | +0.30(+0.87%) |
May 11, 2018 | 34.45 | 34.75 | 33.60 | 34.50 | 440,306 | +0.15(+0.44%) |
May 10, 2018 | 34.60 | 35.10 | 34.05 | 34.35 | 509,978 | +0.05(+0.15%) |
May 09, 2018 | 32.85 | 34.45 | 31.70 | 34.30 | 839,834 | +1.50(+4.57%) |
May 08, 2018 | 33.50 | 34.00 | 32.50 | 32.80 | 887,684 | -0.80(-2.38%) |
May 07, 2018 | 34.15 | 35.00 | 33.17 | 33.60 | 344,248 | -0.35(-1.03%) |
May 04, 2018 | 32.35 | 34.70 | 31.70 | 33.95 | 879,420 | +0.85(+2.57%) |
May 03, 2018 | 33.05 | 34.90 | 31.90 | 33.10 | 1,118,714 | -1.27(-3.71%) |
May 02, 2018 | 34.00 | 35.30 | 33.75 | 34.38 | 803,690 | +0.38(+1.10%) |