Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.45 | 63.32 | 61.20 | 62.62 | 813,900 | +0.51(+0.82%) |
Mar 28, 2019 | 62.15 | 62.79 | 61.31 | 62.11 | 373,759 | +0.35(+0.57%) |
Mar 27, 2019 | 65.04 | 65.23 | 58.60 | 61.76 | 1,603,556 | -3.41(-5.23%) |
Mar 26, 2019 | 65.65 | 65.92 | 63.95 | 65.17 | 506,396 | +0.04(+0.06%) |
Mar 25, 2019 | 64.07 | 65.66 | 63.02 | 65.13 | 486,269 | +1.06(+1.65%) |
Mar 22, 2019 | 68.06 | 68.86 | 63.89 | 64.07 | 582,700 | -4.39(-6.41%) |
Mar 21, 2019 | 67.96 | 69.12 | 67.40 | 68.46 | 320,696 | +0.59(+0.87%) |
Mar 20, 2019 | 68.74 | 69.49 | 67.26 | 67.87 | 287,469 | -0.91(-1.32%) |
Mar 19, 2019 | 68.65 | 69.32 | 67.84 | 68.78 | 379,545 | +0.56(+0.82%) |
Mar 18, 2019 | 67.54 | 68.99 | 67.54 | 68.22 | 557,786 | +0.68(+1.01%) |
Mar 15, 2019 | 68.28 | 69.00 | 67.41 | 67.54 | 797,600 | -0.70(-1.03%) |
Mar 14, 2019 | 70.04 | 70.30 | 68.05 | 68.24 | 537,370 | -2.01(-2.86%) |
Mar 13, 2019 | 69.32 | 71.10 | 68.76 | 70.25 | 716,759 | +1.61(+2.35%) |
Mar 12, 2019 | 67.29 | 69.50 | 67.29 | 68.64 | 463,571 | +1.39(+2.07%) |
Mar 11, 2019 | 66.58 | 68.24 | 66.58 | 67.25 | 511,125 | +1.16(+1.76%) |
Mar 08, 2019 | 66.37 | 67.25 | 65.64 | 66.09 | 465,500 | -1.10(-1.64%) |
Mar 07, 2019 | 66.85 | 67.80 | 65.47 | 67.19 | 537,098 | +0.57(+0.86%) |
Mar 06, 2019 | 68.63 | 68.92 | 66.09 | 66.62 | 607,996 | -1.72(-2.52%) |
Mar 05, 2019 | 68.65 | 69.25 | 67.28 | 68.34 | 551,010 | +0.02(+0.03%) |
Mar 04, 2019 | 73.30 | 73.93 | 68.07 | 68.32 | 905,098 | -4.95(-6.76%) |
Mar 01, 2019 | 75.00 | 76.00 | 73.17 | 73.27 | 1,112,200 | -1.45(-1.94%) |
Feb 28, 2019 | 72.50 | 76.25 | 72.23 | 74.72 | 984,795 | +2.04(+2.81%) |
Feb 27, 2019 | 69.34 | 72.70 | 69.20 | 72.68 | 837,539 | +3.75(+5.44%) |
Feb 26, 2019 | 69.61 | 69.78 | 68.21 | 68.93 | 806,271 | -0.70(-1.01%) |
Feb 25, 2019 | 66.96 | 70.60 | 66.88 | 69.63 | 942,308 | +3.20(+4.82%) |
Feb 22, 2019 | 69.11 | 70.70 | 63.10 | 66.43 | 2,522,200 | -6.91(-9.42%) |
Feb 21, 2019 | 76.40 | 76.96 | 72.72 | 73.34 | 898,915 | -2.04(-2.71%) |
Feb 20, 2019 | 74.68 | 75.44 | 72.78 | 75.38 | 746,346 | +0.53(+0.71%) |
Feb 19, 2019 | 77.72 | 78.50 | 74.85 | 74.85 | 716,428 | -2.74(-3.53%) |
Feb 15, 2019 | 76.27 | 77.75 | 75.60 | 77.59 | 449,500 | +1.58(+2.08%) |
Feb 14, 2019 | 75.82 | 77.25 | 75.14 | 76.01 | 500,304 | -0.29(-0.38%) |
Feb 13, 2019 | 74.96 | 76.49 | 74.04 | 76.30 | 733,212 | +1.90(+2.55%) |
Feb 12, 2019 | 72.45 | 74.46 | 71.76 | 74.40 | 640,311 | +2.06(+2.85%) |
Feb 11, 2019 | 75.00 | 75.59 | 70.59 | 72.34 | 1,074,499 | -1.64(-2.22%) |
Feb 08, 2019 | 72.68 | 73.99 | 71.70 | 73.98 | 382,100 | +0.46(+0.63%) |
Feb 07, 2019 | 72.96 | 74.27 | 71.75 | 73.52 | 432,830 | +0.04(+0.05%) |
Feb 06, 2019 | 74.30 | 75.21 | 70.54 | 73.48 | 638,058 | -0.99(-1.33%) |
Feb 05, 2019 | 78.36 | 80.92 | 74.35 | 74.47 | 976,865 | -2.03(-2.65%) |
Feb 04, 2019 | 72.97 | 77.58 | 72.84 | 76.50 | 1,208,953 | +4.16(+5.75%) |
Feb 01, 2019 | 72.50 | 73.45 | 70.67 | 72.34 | 559,000 | +0.52(+0.72%) |
Jan 31, 2019 | 70.00 | 73.59 | 69.50 | 71.82 | 846,726 | +1.95(+2.79%) |
Jan 30, 2019 | 69.01 | 70.01 | 68.04 | 69.87 | 332,227 | +1.56(+2.28%) |
Jan 29, 2019 | 70.25 | 70.25 | 67.52 | 68.31 | 374,819 | -1.52(-2.18%) |
Jan 28, 2019 | 69.65 | 70.11 | 67.22 | 69.83 | 599,980 | -0.17(-0.24%) |
Jan 25, 2019 | 68.25 | 70.95 | 68.25 | 70.00 | 942,900 | +2.13(+3.14%) |
Jan 24, 2019 | 67.46 | 68.00 | 66.16 | 67.87 | 389,965 | +0.37(+0.55%) |
Jan 23, 2019 | 67.69 | 68.88 | 66.11 | 67.50 | 402,620 | +0.28(+0.42%) |
Jan 22, 2019 | 67.86 | 67.90 | 66.02 | 67.22 | 516,597 | -1.13(-1.65%) |
Jan 18, 2019 | 65.63 | 69.17 | 65.63 | 68.35 | 547,400 | +0.19(+0.28%) |
Jan 17, 2019 | 69.47 | 70.48 | 68.07 | 68.16 | 573,860 | -1.33(-1.91%) |
Jan 16, 2019 | 67.84 | 69.90 | 67.84 | 69.49 | 477,600 | +1.91(+2.83%) |
Jan 15, 2019 | 65.05 | 67.86 | 64.61 | 67.58 | 361,988 | +2.65(+4.08%) |
Jan 14, 2019 | 65.89 | 66.56 | 64.49 | 64.93 | 364,933 | -1.80(-2.70%) |
Jan 11, 2019 | 66.92 | 67.00 | 65.52 | 66.73 | 383,800 | -0.39(-0.58%) |
Jan 10, 2019 | 64.94 | 67.85 | 63.60 | 67.12 | 417,116 | +1.17(+1.77%) |
Jan 09, 2019 | 64.55 | 66.45 | 63.87 | 65.95 | 462,638 | +2.23(+3.50%) |
Jan 08, 2019 | 61.40 | 63.85 | 60.81 | 63.72 | 633,239 | +3.35(+5.55%) |
Jan 07, 2019 | 58.07 | 61.36 | 57.63 | 60.37 | 516,003 | +2.65(+4.59%) |
Jan 04, 2019 | 56.30 | 58.85 | 55.60 | 57.72 | 495,500 | +2.37(+4.28%) |
Jan 03, 2019 | 58.83 | 59.60 | 55.00 | 55.35 | 603,964 | -3.99(-6.72%) |
Jan 02, 2019 | 58.51 | 59.81 | 57.49 | 59.34 | 431,235 | -0.38(-0.64%) |
Dec 31, 2018 | 58.65 | 59.90 | 57.95 | 59.72 | 388,000 | +2.29(+3.99%) |
Dec 28, 2018 | 57.79 | 59.92 | 56.71 | 57.43 | 809,500 | +0.07(+0.12%) |
Dec 27, 2018 | 56.27 | 57.36 | 54.00 | 57.36 | 474,738 | -0.20(-0.35%) |
Dec 26, 2018 | 52.74 | 57.67 | 52.55 | 57.56 | 602,561 | +5.24(+10.02%) |
Dec 24, 2018 | 52.02 | 53.84 | 51.05 | 52.32 | 359,600 | -1.16(-2.17%) |
Dec 21, 2018 | 55.12 | 55.53 | 52.31 | 53.48 | 1,603,500 | -1.40(-2.55%) |
Dec 20, 2018 | 58.45 | 59.04 | 53.39 | 54.88 | 994,138 | -4.17(-7.06%) |
Dec 19, 2018 | 59.61 | 62.18 | 57.90 | 59.05 | 623,516 | -0.33(-0.56%) |
Dec 18, 2018 | 59.71 | 60.78 | 58.30 | 59.38 | 654,448 | +0.44(+0.75%) |
Dec 17, 2018 | 64.20 | 64.29 | 58.01 | 58.94 | 1,240,841 | -5.60(-8.68%) |
Dec 14, 2018 | 65.80 | 67.29 | 64.10 | 64.54 | 363,600 | -1.67(-2.52%) |
Dec 13, 2018 | 67.96 | 68.71 | 66.00 | 66.21 | 381,860 | -1.75(-2.58%) |
Dec 12, 2018 | 67.72 | 69.96 | 67.58 | 67.96 | 514,908 | +1.55(+2.33%) |
Dec 11, 2018 | 67.25 | 68.13 | 65.59 | 66.41 | 456,259 | +0.66(+1.00%) |
Dec 10, 2018 | 64.98 | 66.20 | 62.84 | 65.75 | 560,737 | +0.46(+0.70%) |
Dec 07, 2018 | 67.35 | 70.34 | 65.02 | 65.29 | 482,900 | -1.98(-2.94%) |
Dec 06, 2018 | 66.00 | 67.90 | 63.83 | 67.27 | 918,977 | -0.93(-1.36%) |
Dec 04, 2018 | 72.95 | 73.38 | 67.05 | 68.20 | 809,200 | -5.42(-7.36%) |
Dec 03, 2018 | 73.30 | 74.73 | 71.21 | 73.62 | 930,627 | +2.68(+3.78%) |
Nov 30, 2018 | 71.42 | 72.94 | 69.65 | 70.94 | 769,600 | +0.22(+0.31%) |
Nov 29, 2018 | 69.37 | 71.63 | 68.54 | 70.72 | 812,909 | +1.43(+2.06%) |
Nov 28, 2018 | 65.45 | 69.66 | 64.53 | 69.29 | 641,104 | +4.76(+7.38%) |
Nov 27, 2018 | 63.50 | 65.25 | 62.39 | 64.53 | 323,109 | +0.80(+1.26%) |
Nov 26, 2018 | 62.67 | 64.65 | 62.40 | 63.73 | 437,730 | +2.22(+3.61%) |
Nov 23, 2018 | 60.67 | 62.95 | 59.99 | 61.51 | 175,900 | +0.52(+0.85%) |
Nov 21, 2018 | 60.99 | 60.99 | 60.99 | 0 | +1.07(+1.79%) | |
Nov 20, 2018 | 58.69 | 61.65 | 57.06 | 59.92 | 465,809 | -0.62(-1.02%) |
Nov 19, 2018 | 63.77 | 64.11 | 59.72 | 60.54 | 459,953 | -3.29(-5.15%) |
Nov 16, 2018 | 61.60 | 65.04 | 61.56 | 63.83 | 571,100 | +1.74(+2.80%) |
Nov 15, 2018 | 59.50 | 62.22 | 57.50 | 62.09 | 476,647 | +2.09(+3.48%) |
Nov 14, 2018 | 60.76 | 61.20 | 59.76 | 60.00 | 486,861 | -0.19(-0.32%) |
Nov 13, 2018 | 61.93 | 62.98 | 58.88 | 60.19 | 665,784 | -1.49(-2.42%) |
Nov 12, 2018 | 67.83 | 68.00 | 61.58 | 61.68 | 872,337 | -6.47(-9.49%) |
Nov 09, 2018 | 69.81 | 70.00 | 66.05 | 68.15 | 958,500 | -1.32(-1.90%) |
Nov 08, 2018 | 68.15 | 69.70 | 66.79 | 69.47 | 620,446 | +1.73(+2.55%) |
Nov 07, 2018 | 66.40 | 68.99 | 66.03 | 67.74 | 1,022,340 | +2.32(+3.55%) |
Nov 06, 2018 | 64.20 | 66.45 | 63.64 | 65.42 | 524,510 | +0.65(+1.00%) |
Nov 05, 2018 | 64.79 | 64.91 | 62.21 | 64.77 | 827,843 | +0.47(+0.73%) |
Nov 02, 2018 | 62.15 | 66.29 | 61.94 | 64.30 | 1,004,900 | +2.67(+4.33%) |
Nov 01, 2018 | 58.50 | 61.99 | 57.91 | 61.63 | 943,615 | +3.53(+6.08%) |
Oct 31, 2018 | 57.00 | 60.90 | 55.34 | 58.10 | 1,780,302 | +7.13(+13.99%) |
Oct 30, 2018 | 49.52 | 51.32 | 49.15 | 50.97 | 386,638 | +1.22(+2.45%) |
Oct 29, 2018 | 50.55 | 51.71 | 48.66 | 49.75 | 409,789 | -0.01(-0.02%) |
Oct 26, 2018 | 49.71 | 50.67 | 47.30 | 49.76 | 378,700 | -0.80(-1.58%) |
Oct 25, 2018 | 50.04 | 51.24 | 48.60 | 50.56 | 723,954 | +0.46(+0.92%) |
Oct 24, 2018 | 53.94 | 54.37 | 50.05 | 50.10 | 389,496 | -4.00(-7.39%) |
Oct 23, 2018 | 51.24 | 54.53 | 50.31 | 54.10 | 315,386 | -0.10(-0.18%) |
Oct 22, 2018 | 53.91 | 55.09 | 52.91 | 54.20 | 316,225 | +0.57(+1.06%) |
Oct 19, 2018 | 55.32 | 56.06 | 52.94 | 53.63 | 302,400 | -1.43(-2.60%) |
Oct 18, 2018 | 55.98 | 56.27 | 54.45 | 55.06 | 305,066 | -1.19(-2.12%) |
Oct 17, 2018 | 56.85 | 56.85 | 54.54 | 56.25 | 221,969 | -0.37(-0.65%) |
Oct 16, 2018 | 53.38 | 56.82 | 53.17 | 56.62 | 408,270 | +3.89(+7.38%) |
Oct 15, 2018 | 53.26 | 53.56 | 51.88 | 52.73 | 280,117 | -0.58(-1.09%) |
Oct 12, 2018 | 52.82 | 54.89 | 52.49 | 53.31 | 500,700 | +1.54(+2.97%) |
Oct 11, 2018 | 51.39 | 53.64 | 51.06 | 51.77 | 540,964 | -0.64(-1.22%) |
Oct 10, 2018 | 53.28 | 53.49 | 51.00 | 52.41 | 690,708 | -1.19(-2.22%) |
Oct 09, 2018 | 53.57 | 55.22 | 52.60 | 53.60 | 437,419 | -0.37(-0.69%) |
Oct 08, 2018 | 55.11 | 55.88 | 52.41 | 53.97 | 593,478 | -1.95(-3.49%) |
Oct 05, 2018 | 57.23 | 58.50 | 54.52 | 55.92 | 654,100 | -1.28(-2.24%) |
Oct 04, 2018 | 60.21 | 60.21 | 56.81 | 57.20 | 726,214 | -3.06(-5.08%) |
Oct 03, 2018 | 61.60 | 61.90 | 59.63 | 60.26 | 339,241 | -1.30(-2.11%) |
Oct 02, 2018 | 63.85 | 64.38 | 61.08 | 61.56 | 329,028 | -2.31(-3.62%) |
Oct 01, 2018 | 65.07 | 66.02 | 63.40 | 63.87 | 413,211 | -0.58(-0.90%) |
Sep 28, 2018 | 63.20 | 65.70 | 63.15 | 64.45 | 820,500 | +1.15(+1.82%) |
Sep 27, 2018 | 61.40 | 63.74 | 61.30 | 63.30 | 489,733 | +1.90(+3.09%) |
Sep 26, 2018 | 61.50 | 62.40 | 60.50 | 61.40 | 376,670 | -0.10(-0.16%) |
Sep 25, 2018 | 61.40 | 62.18 | 61.10 | 61.50 | 306,992 | +0.15(+0.24%) |
Sep 24, 2018 | 60.25 | 62.05 | 60.25 | 61.35 | 310,482 | +0.70(+1.15%) |
Sep 21, 2018 | 61.45 | 62.50 | 60.15 | 60.65 | 788,200 | -0.80(-1.30%) |
Sep 20, 2018 | 60.55 | 62.00 | 60.50 | 61.45 | 432,401 | +1.20(+1.99%) |
Sep 19, 2018 | 61.65 | 62.40 | 59.70 | 60.25 | 294,411 | -1.40(-2.27%) |
Sep 18, 2018 | 59.95 | 62.25 | 59.95 | 61.65 | 435,009 | +1.75(+2.92%) |
Sep 17, 2018 | 62.30 | 62.40 | 59.00 | 59.90 | 407,508 | -2.15(-3.46%) |
Sep 14, 2018 | 60.95 | 62.80 | 60.71 | 62.05 | 515,100 | +1.80(+2.99%) |
Sep 13, 2018 | 59.00 | 60.35 | 55.60 | 60.25 | 775,297 | +1.50(+2.55%) |
Sep 12, 2018 | 61.55 | 62.20 | 58.35 | 58.75 | 803,218 | -2.70(-4.39%) |
Sep 11, 2018 | 61.25 | 62.40 | 61.00 | 61.45 | 502,050 | +0.10(+0.16%) |
Sep 10, 2018 | 60.55 | 61.50 | 59.85 | 61.35 | 273,300 | +1.20(+2.00%) |
Sep 07, 2018 | 60.20 | 61.40 | 59.65 | 60.15 | 256,400 | -0.05(-0.08%) |
Sep 06, 2018 | 59.55 | 60.74 | 58.30 | 60.20 | 458,657 | +0.65(+1.09%) |
Sep 05, 2018 | 62.20 | 62.40 | 59.08 | 59.55 | 523,379 | -2.85(-4.57%) |
Sep 04, 2018 | 62.10 | 62.55 | 60.25 | 62.40 | 512,548 | +0.60(+0.97%) |
Aug 31, 2018 | 61.80 | 61.80 | 61.80 | 0 | +3.40(+5.82%) | |
Aug 30, 2018 | 59.15 | 59.55 | 58.25 | 58.40 | 303,736 | -0.75(-1.27%) |
Aug 29, 2018 | 59.30 | 59.60 | 58.95 | 59.15 | 286,532 | -0.15(-0.25%) |
Aug 28, 2018 | 59.70 | 60.00 | 59.22 | 59.30 | 223,936 | -0.45(-0.75%) |
Aug 27, 2018 | 59.50 | 60.00 | 59.15 | 59.75 | 233,258 | +0.70(+1.19%) |
Aug 24, 2018 | 59.10 | 59.50 | 58.60 | 59.05 | 245,100 | -0.15(-0.25%) |
Aug 23, 2018 | 58.90 | 59.50 | 58.23 | 59.20 | 291,776 | +0.35(+0.59%) |
Aug 22, 2018 | 57.05 | 58.90 | 57.05 | 58.85 | 350,828 | +1.60(+2.79%) |
Aug 21, 2018 | 56.30 | 57.49 | 56.30 | 57.25 | 219,928 | +1.05(+1.87%) |
Aug 20, 2018 | 57.10 | 57.75 | 55.91 | 56.20 | 217,447 | -0.75(-1.32%) |
Aug 17, 2018 | 55.25 | 57.16 | 55.25 | 56.95 | 312,400 | +1.55(+2.80%) |
Aug 16, 2018 | 53.80 | 56.05 | 53.15 | 55.40 | 450,622 | +1.95(+3.65%) |
Aug 15, 2018 | 54.85 | 54.95 | 52.35 | 53.45 | 430,177 | -1.45(-2.64%) |
Aug 14, 2018 | 55.35 | 55.35 | 54.80 | 54.90 | 329,012 | -0.30(-0.54%) |
Aug 13, 2018 | 56.90 | 57.18 | 54.35 | 55.20 | 407,833 | -1.75(-3.07%) |
Aug 10, 2018 | 56.65 | 57.55 | 56.20 | 56.95 | 253,700 | -0.20(-0.35%) |
Aug 09, 2018 | 58.05 | 58.35 | 57.00 | 57.15 | 252,743 | -0.70(-1.21%) |
Aug 08, 2018 | 57.50 | 58.50 | 56.65 | 57.85 | 321,020 | +0.35(+0.61%) |
Aug 07, 2018 | 57.45 | 57.75 | 56.15 | 57.50 | 384,402 | +0.35(+0.61%) |
Aug 06, 2018 | 55.45 | 57.65 | 55.41 | 57.15 | 403,538 | +2.00(+3.63%) |
Aug 03, 2018 | 55.85 | 56.17 | 54.40 | 55.15 | 333,700 | -0.50(-0.90%) |
Aug 02, 2018 | 52.80 | 56.03 | 52.55 | 55.65 | 503,415 | +2.70(+5.10%) |
Aug 01, 2018 | 52.65 | 53.15 | 51.75 | 52.95 | 423,649 | +0.45(+0.86%) |
Jul 31, 2018 | 51.60 | 54.20 | 51.55 | 52.50 | 483,479 | +0.85(+1.65%) |
Jul 30, 2018 | 52.85 | 53.54 | 51.55 | 51.65 | 368,053 | -1.10(-2.09%) |
Jul 27, 2018 | 54.45 | 55.34 | 52.55 | 52.75 | 600,700 | -0.95(-1.77%) |
Jul 26, 2018 | 57.35 | 48.80 | 53.70 | 1,894,703 | +4.90(+10.04%) | |
Jul 25, 2018 | 48.05 | 49.05 | 47.50 | 48.80 | 368,830 | +1.20(+2.52%) |
Jul 24, 2018 | 50.90 | 51.00 | 46.70 | 47.60 | 644,171 | -3.20(-6.30%) |
Jul 23, 2018 | 50.40 | 51.05 | 49.98 | 50.80 | 244,800 | +0.45(+0.89%) |
Jul 20, 2018 | 50.30 | 50.65 | 50.10 | 50.35 | 203,778 | +0.05(+0.10%) |
Jul 19, 2018 | 49.85 | 50.50 | 49.60 | 50.30 | 366,564 | +0.30(+0.60%) |
Jul 18, 2018 | 49.95 | 50.05 | 49.25 | 50.00 | 327,363 | +0.05(+0.10%) |
Jul 17, 2018 | 49.00 | 50.45 | 48.80 | 49.95 | 324,435 | +0.75(+1.52%) |
Jul 16, 2018 | 49.45 | 49.45 | 48.45 | 49.20 | 234,428 | -0.05(-0.10%) |
Jul 13, 2018 | 48.85 | 49.25 | 47.85 | 49.25 | 344,705 | +0.45(+0.92%) |
Jul 12, 2018 | 48.80 | 47.70 | 48.80 | 322,233 | +1.05(+2.20%) | |
Jul 11, 2018 | 47.45 | 48.05 | 47.35 | 47.75 | 208,937 | +0.00(+0.00%) |
Jul 10, 2018 | 48.70 | 49.15 | 47.40 | 47.75 | 156,343 | -0.95(-1.95%) |
Jul 09, 2018 | 48.60 | 49.35 | 48.20 | 48.70 | 466,011 | +0.55(+1.14%) |
Jul 06, 2018 | 47.45 | 48.25 | 47.45 | 48.15 | 213,607 | +0.80(+1.69%) |
Jul 05, 2018 | 46.75 | 47.65 | 46.40 | 47.35 | 234,606 | +0.90(+1.94%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.10(+0.22%) | |
Jul 02, 2018 | 44.70 | 46.40 | 44.20 | 46.35 | 258,252 | +1.35(+3.00%) |
Jun 29, 2018 | 45.50 | 45.70 | 44.80 | 45.00 | 242,508 | -0.25(-0.55%) |
Jun 28, 2018 | 44.05 | 45.40 | 43.30 | 45.25 | 258,462 | +1.05(+2.38%) |
Jun 27, 2018 | 45.00 | 45.35 | 44.15 | 44.20 | 327,214 | -0.85(-1.89%) |
Jun 26, 2018 | 45.40 | 45.49 | 44.90 | 45.05 | 254,270 | -0.05(-0.11%) |
Jun 25, 2018 | 45.85 | 46.10 | 44.75 | 45.10 | 262,717 | -0.95(-2.06%) |
Jun 22, 2018 | 46.55 | 46.55 | 45.60 | 46.05 | 375,950 | -0.25(-0.54%) |
Jun 21, 2018 | 46.60 | 46.80 | 45.65 | 46.30 | 202,736 | -0.25(-0.54%) |
Jun 20, 2018 | 46.50 | 47.35 | 46.00 | 46.55 | 410,360 | +0.90(+1.97%) |
Jun 19, 2018 | 46.00 | 46.50 | 45.10 | 45.65 | 276,187 | -0.75(-1.62%) |
Jun 18, 2018 | 44.85 | 46.95 | 44.67 | 46.40 | 475,496 | +1.20(+2.65%) |
Jun 15, 2018 | 45.35 | 44.33 | 45.20 | 369,829 | +0.40(+0.89%) | |
Jun 14, 2018 | 44.50 | 45.20 | 43.75 | 44.80 | 371,239 | +0.45(+1.01%) |
Jun 13, 2018 | 43.80 | 44.50 | 43.55 | 44.35 | 306,689 | +0.35(+0.80%) |
Jun 12, 2018 | 43.20 | 44.50 | 43.20 | 44.00 | 424,033 | +0.50(+1.15%) |
Jun 11, 2018 | 44.40 | 44.40 | 43.00 | 43.50 | 389,604 | -0.80(-1.81%) |
Jun 08, 2018 | 44.05 | 44.55 | 42.70 | 44.30 | 667,778 | +0.30(+0.68%) |
Jun 07, 2018 | 44.80 | 47.10 | 43.77 | 44.00 | 621,632 | -0.15(-0.34%) |
Jun 06, 2018 | 43.65 | 44.20 | 43.40 | 44.15 | 239,100 | +0.50(+1.15%) |
Jun 05, 2018 | 43.30 | 43.85 | 43.15 | 43.65 | 214,502 | +0.30(+0.69%) |
Jun 04, 2018 | 43.70 | 43.76 | 42.85 | 43.35 | 223,591 | -0.35(-0.80%) |
Jun 01, 2018 | 42.80 | 44.10 | 42.55 | 43.70 | 277,506 | +1.45(+3.43%) |
May 31, 2018 | 42.70 | 42.95 | 42.05 | 42.25 | 198,268 | -0.40(-0.94%) |
May 30, 2018 | 41.80 | 42.80 | 41.40 | 42.65 | 205,505 | +1.10(+2.65%) |
May 29, 2018 | 41.50 | 42.10 | 41.15 | 41.55 | 303,435 | -0.20(-0.48%) |
May 25, 2018 | 41.75 | 41.75 | 41.75 | 0 | -0.70(-1.65%) | |
May 24, 2018 | 41.70 | 42.70 | 41.50 | 42.45 | 239,908 | +0.70(+1.68%) |
May 23, 2018 | 40.70 | 41.80 | 40.65 | 41.75 | 205,491 | +0.70(+1.71%) |
May 22, 2018 | 41.00 | 41.30 | 40.95 | 41.05 | 150,044 | +0.10(+0.24%) |
May 21, 2018 | 40.90 | 41.40 | 40.25 | 40.95 | 220,533 | +0.15(+0.37%) |
May 18, 2018 | 41.30 | 41.41 | 40.75 | 40.80 | 206,157 | -0.40(-0.97%) |
May 17, 2018 | 40.85 | 41.35 | 40.60 | 41.20 | 246,400 | +0.40(+0.98%) |
May 16, 2018 | 40.35 | 41.10 | 40.25 | 40.80 | 213,509 | +0.40(+0.99%) |
May 15, 2018 | 40.05 | 40.50 | 39.50 | 40.40 | 267,726 | +0.25(+0.62%) |
May 14, 2018 | 40.30 | 40.92 | 40.05 | 40.15 | 271,838 | +0.00(+0.00%) |
May 11, 2018 | 42.00 | 42.05 | 39.65 | 40.15 | 509,201 | -1.80(-4.29%) |
May 10, 2018 | 41.90 | 42.36 | 41.80 | 41.95 | 328,285 | +0.25(+0.60%) |
May 09, 2018 | 41.40 | 41.75 | 40.85 | 41.70 | 283,893 | +0.50(+1.21%) |
May 08, 2018 | 40.60 | 41.40 | 40.60 | 41.20 | 231,522 | +0.05(+0.12%) |
May 07, 2018 | 40.70 | 41.35 | 40.55 | 41.15 | 342,299 | +0.40(+0.98%) |
May 04, 2018 | 39.75 | 41.45 | 39.30 | 40.75 | 438,540 | +0.95(+2.39%) |
May 03, 2018 | 39.75 | 40.10 | 38.20 | 39.80 | 730,100 | -0.30(-0.75%) |
May 02, 2018 | 38.35 | 40.20 | 38.30 | 40.10 | 768,595 | +1.80(+4.70%) |
May 01, 2018 | 38.00 | 38.70 | 37.90 | 38.30 | 339,310 | +0.10(+0.26%) |
Apr 30, 2018 | 38.40 | 38.70 | 37.80 | 38.20 | 461,401 | -0.30(-0.78%) |
Apr 27, 2018 | 38.15 | 38.80 | 37.70 | 38.50 | 546,456 | +0.35(+0.92%) |
Apr 26, 2018 | 35.90 | 39.20 | 35.75 | 38.15 | 1,613,157 | +4.40(+13.04%) |
Apr 25, 2018 | 33.20 | 34.08 | 32.65 | 33.75 | 371,721 | +0.45(+1.35%) |
Apr 24, 2018 | 33.80 | 34.05 | 32.75 | 33.30 | 307,424 | -0.30(-0.89%) |
Apr 23, 2018 | 34.60 | 34.65 | 33.60 | 33.60 | 222,095 | -0.90(-2.61%) |
Apr 20, 2018 | 33.75 | 34.65 | 33.60 | 34.50 | 195,969 | +0.60(+1.77%) |
Apr 19, 2018 | 34.90 | 35.00 | 33.70 | 33.90 | 195,084 | -1.05(-3.00%) |
Apr 18, 2018 | 34.95 | 35.55 | 34.70 | 34.95 | 229,159 | +0.15(+0.43%) |
Apr 17, 2018 | 34.55 | 34.90 | 34.25 | 34.80 | 191,960 | +0.40(+1.16%) |
Apr 16, 2018 | 33.95 | 34.70 | 33.65 | 34.40 | 275,965 | +0.60(+1.78%) |
Apr 13, 2018 | 33.70 | 33.95 | 33.19 | 33.80 | 230,535 | +0.20(+0.60%) |
Apr 12, 2018 | 32.90 | 33.95 | 32.55 | 33.60 | 291,741 | +0.85(+2.60%) |
Apr 11, 2018 | 32.35 | 32.80 | 32.10 | 32.75 | 164,737 | +0.15(+0.46%) |
Apr 10, 2018 | 32.00 | 32.75 | 31.85 | 32.60 | 390,928 | +0.85(+2.68%) |
Apr 09, 2018 | 30.90 | 31.90 | 30.45 | 31.75 | 432,719 | +1.15(+3.76%) |
Apr 06, 2018 | 30.60 | 262,758 | -0.95(-3.01%) | |||
Apr 05, 2018 | 32.00 | 32.25 | 31.45 | 31.55 | 294,912 | -0.25(-0.79%) |
Apr 04, 2018 | 30.90 | 31.95 | 30.60 | 31.80 | 224,963 | +0.45(+1.44%) |
Apr 03, 2018 | 31.00 | 31.70 | 30.85 | 31.35 | 239,353 | +0.60(+1.95%) |