Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.84 | 32.64 | 29.42 | 32.54 | 4,009 | +2.48(+8.26%) |
Jun 27, 2019 | 30.32 | 31.49 | 29.55 | 30.06 | 6,175 | +0.26(+0.88%) |
Jun 26, 2019 | 30.45 | 31.62 | 29.40 | 29.80 | 2,963 | -0.26(-0.87%) |
Jun 25, 2019 | 31.62 | 32.21 | 29.40 | 30.06 | 1,567 | -1.70(-5.35%) |
Jun 24, 2019 | 32.15 | 32.47 | 29.40 | 31.76 | 592 | -0.13(-0.41%) |
Jun 21, 2019 | 31.50 | 32.93 | 31.50 | 31.89 | 795 | -0.78(-2.40%) |
Jun 20, 2019 | 31.43 | 32.74 | 31.43 | 32.67 | 474 | +0.00(+0.00%) |
Jun 19, 2019 | 30.32 | 32.80 | 30.32 | 32.67 | 763 | +1.57(+5.04%) |
Jun 18, 2019 | 30.71 | 32.41 | 30.06 | 31.10 | 441 | -0.39(-1.24%) |
Jun 17, 2019 | 30.97 | 31.49 | 30.97 | 31.49 | 154 | +0.39(+1.26%) |
Jun 14, 2019 | 30.71 | 31.10 | 30.19 | 31.10 | 642 | -0.13(-0.42%) |
Jun 13, 2019 | 30.71 | 31.62 | 30.25 | 31.23 | 316 | +0.00(+0.00%) |
Jun 12, 2019 | 31.56 | 31.62 | 31.09 | 31.23 | 77 | +0.13(+0.42%) |
Jun 11, 2019 | 31.36 | 31.76 | 31.09 | 31.10 | 255 | +1.18(+3.93%) |
Jun 10, 2019 | 33.06 | 33.06 | 29.93 | 29.93 | 300 | -1.44(-4.58%) |
Jun 07, 2019 | 29.53 | 31.76 | 29.53 | 31.36 | 1,553 | +1.57(+5.26%) |
Jun 06, 2019 | 30.71 | 33.59 | 29.14 | 29.80 | 6,036 | -0.13(-0.44%) |
Jun 05, 2019 | 29.80 | 31.37 | 29.53 | 29.93 | 1,162 | -0.26(-0.87%) |
Jun 04, 2019 | 30.84 | 30.84 | 28.51 | 30.19 | 1,145 | +0.91(+3.13%) |
Jun 03, 2019 | 35.55 | 35.55 | 27.57 | 29.27 | 15,110 | -1.70(-5.49%) |
May 31, 2019 | 30.06 | 32.28 | 29.66 | 30.97 | 374 | +0.26(+0.85%) |
May 30, 2019 | 31.23 | 32.67 | 30.71 | 30.71 | 1,762 | -1.82(-5.58%) |
May 29, 2019 | 32.27 | 32.59 | 31.68 | 32.53 | 170 | +0.64(+2.01%) |
May 28, 2019 | 33.72 | 33.72 | 31.76 | 31.89 | 1,393 | -3.53(-9.96%) |
May 24, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 15 | +1.05(+3.04%) |
May 23, 2019 | 33.85 | 34.37 | 32.93 | 34.37 | 288 | -0.13(-0.38%) |
May 22, 2019 | 34.76 | 35.27 | 34.50 | 34.50 | 834 | -0.83(-2.35%) |
May 21, 2019 | 35.15 | 36.33 | 35.15 | 35.33 | 200 | +0.44(+1.25%) |
May 20, 2019 | 35.55 | 35.55 | 34.50 | 34.89 | 274 | -1.57(-4.30%) |
May 17, 2019 | 37.90 | 37.90 | 34.11 | 36.46 | 704 | +0.26(+0.72%) |
May 16, 2019 | 36.07 | 36.33 | 34.70 | 36.20 | 476 | +1.57(+4.53%) |
May 15, 2019 | 34.11 | 36.33 | 34.11 | 34.63 | 869 | +0.00(+0.00%) |
May 14, 2019 | 35.68 | 36.59 | 34.63 | 34.63 | 296 | -1.96(-5.36%) |
May 13, 2019 | 34.76 | 37.76 | 34.29 | 36.59 | 97 | -1.18(-3.11%) |
May 10, 2019 | 36.07 | 37.77 | 32.67 | 37.77 | 550 | +0.00(+0.00%) |
May 09, 2019 | 35.86 | 37.90 | 35.86 | 37.77 | 187 | -1.05(-2.69%) |
May 08, 2019 | 38.81 | 38.81 | 38.81 | 38.81 | 8 | -0.13(-0.34%) |
May 07, 2019 | 37.51 | 38.94 | 37.11 | 38.94 | 865 | +1.18(+3.11%) |
May 06, 2019 | 36.33 | 39.07 | 36.17 | 37.77 | 1,773 | +1.32(+3.61%) |
May 03, 2019 | 36.62 | 37.24 | 36.33 | 36.45 | 260 | -0.01(-0.03%) |
May 02, 2019 | 35.72 | 36.46 | 35.72 | 36.46 | 183 | -0.65(-1.76%) |
May 01, 2019 | 36.59 | 37.11 | 35.41 | 37.11 | 772 | -0.13(-0.35%) |
Apr 30, 2019 | 36.88 | 37.38 | 36.88 | 37.24 | 264 | +0.00(+0.00%) |
Apr 29, 2019 | 36.59 | 37.38 | 36.46 | 37.24 | 1,090 | +0.39(+1.06%) |
Apr 26, 2019 | 36.33 | 37.24 | 36.33 | 36.85 | 374 | +0.46(+1.26%) |
Apr 25, 2019 | 39.47 | 39.47 | 36.39 | 36.39 | 673 | -1.76(-4.62%) |
Apr 24, 2019 | 37.24 | 38.42 | 36.59 | 38.16 | 898 | +0.91(+2.46%) |
Apr 23, 2019 | 39.86 | 39.86 | 36.46 | 37.24 | 8,603 | -0.78(-2.06%) |
Apr 22, 2019 | 36.59 | 39.79 | 35.55 | 38.03 | 1,694 | +1.44(+3.93%) |
Apr 18, 2019 | 37.38 | 37.38 | 36.59 | 36.59 | 145 | -1.96(-5.08%) |
Apr 17, 2019 | 36.72 | 38.55 | 36.59 | 38.55 | 677 | +1.38(+3.72%) |
Apr 16, 2019 | 37.38 | 37.65 | 36.59 | 37.17 | 839 | -1.64(-4.24%) |
Apr 15, 2019 | 38.03 | 39.20 | 37.04 | 38.81 | 356 | +0.65(+1.71%) |
Apr 12, 2019 | 39.86 | 39.86 | 37.76 | 38.16 | 198 | -1.44(-3.63%) |
Apr 11, 2019 | 38.94 | 39.60 | 38.52 | 39.60 | 669 | +0.65(+1.67%) |
Apr 10, 2019 | 39.47 | 40.34 | 38.94 | 38.94 | 624 | -1.04(-2.61%) |
Apr 09, 2019 | 38.35 | 39.99 | 38.35 | 39.99 | 583 | -0.39(-0.97%) |
Apr 08, 2019 | 40.25 | 40.38 | 39.20 | 40.38 | 1,706 | +0.13(+0.32%) |
Apr 05, 2019 | 39.07 | 41.03 | 39.07 | 40.25 | 765 | +1.83(+4.76%) |
Apr 04, 2019 | 39.99 | 41.69 | 38.42 | 38.42 | 6,648 | -2.35(-5.77%) |
Apr 03, 2019 | 38.94 | 41.03 | 38.68 | 40.77 | 1,765 | +1.31(+3.31%) |
Apr 02, 2019 | 38.30 | 40.64 | 38.17 | 39.47 | 3,121 | +0.78(+2.03%) |
Apr 01, 2019 | 39.20 | 39.20 | 37.70 | 38.68 | 2,065 | -0.01(-0.03%) |
Mar 29, 2019 | 39.20 | 40.90 | 37.24 | 38.69 | 5,930 | +0.27(+0.71%) |
Mar 28, 2019 | 37.11 | 41.69 | 35.41 | 38.42 | 13,963 | +1.18(+3.16%) |
Mar 27, 2019 | 36.98 | 37.38 | 34.89 | 37.24 | 917 | +0.72(+1.97%) |
Mar 26, 2019 | 35.81 | 36.98 | 34.89 | 36.53 | 400 | +0.72(+2.01%) |
Mar 25, 2019 | 37.77 | 37.77 | 34.89 | 35.81 | 2,348 | -2.48(-6.48%) |
Mar 22, 2019 | 38.55 | 38.55 | 37.77 | 38.29 | 428 | +0.52(+1.38%) |
Mar 21, 2019 | 37.68 | 38.42 | 37.00 | 37.77 | 1,041 | -0.13(-0.34%) |
Mar 20, 2019 | 38.16 | 38.81 | 37.58 | 37.90 | 501 | -0.26(-0.69%) |
Mar 19, 2019 | 37.24 | 40.12 | 36.85 | 38.16 | 5,632 | +0.78(+2.10%) |
Mar 18, 2019 | 37.64 | 37.64 | 36.72 | 37.38 | 315 | -0.39(-1.04%) |
Mar 15, 2019 | 35.68 | 37.77 | 35.68 | 37.77 | 1,346 | -0.13(-0.34%) |
Mar 14, 2019 | 37.38 | 37.90 | 35.82 | 37.90 | 1,993 | +0.78(+2.11%) |
Mar 13, 2019 | 37.11 | 37.45 | 36.33 | 37.11 | 1,256 | +0.65(+1.79%) |
Mar 12, 2019 | 36.33 | 37.11 | 34.76 | 36.46 | 1,298 | +0.52(+1.45%) |
Mar 11, 2019 | 36.20 | 37.24 | 35.02 | 35.94 | 1,107 | -1.51(-4.04%) |
Mar 08, 2019 | 36.33 | 37.64 | 35.41 | 37.45 | 1,981 | +1.12(+3.09%) |
Mar 07, 2019 | 37.64 | 37.64 | 36.33 | 36.33 | 1,969 | -1.83(-4.79%) |
Mar 06, 2019 | 37.64 | 38.16 | 34.11 | 38.16 | 3,329 | +0.59(+1.57%) |
Mar 05, 2019 | 36.85 | 37.57 | 35.94 | 37.57 | 6,834 | -0.72(-1.88%) |
Mar 04, 2019 | 44.43 | 45.33 | 33.72 | 38.29 | 135,773 | +1.05(+2.81%) |
Mar 01, 2019 | 36.59 | 38.68 | 36.59 | 37.24 | 726 | -0.39(-1.04%) |
Feb 28, 2019 | 37.90 | 39.01 | 37.24 | 37.64 | 812 | -1.05(-2.70%) |
Feb 27, 2019 | 38.55 | 39.86 | 37.64 | 38.68 | 721 | -0.65(-1.66%) |
Feb 26, 2019 | 38.29 | 40.51 | 37.51 | 39.34 | 266 | +0.65(+1.69%) |
Feb 25, 2019 | 37.64 | 38.68 | 36.46 | 38.68 | 2,606 | +1.05(+2.78%) |
Feb 22, 2019 | 37.51 | 37.64 | 36.59 | 37.64 | 329 | +0.91(+2.49%) |
Feb 21, 2019 | 37.90 | 40.32 | 36.72 | 36.72 | 1,163 | -0.52(-1.40%) |
Feb 20, 2019 | 38.29 | 39.47 | 36.20 | 37.24 | 2,125 | -0.65(-1.72%) |
Feb 19, 2019 | 40.12 | 41.56 | 37.90 | 37.90 | 2,065 | -3.27(-7.94%) |
Feb 15, 2019 | 42.60 | 42.60 | 38.55 | 41.16 | 5,731 | -0.19(-0.45%) |
Feb 14, 2019 | 45.48 | 45.48 | 39.86 | 41.35 | 19,099 | +2.02(+5.13%) |
Feb 13, 2019 | 40.51 | 40.51 | 38.03 | 39.34 | 2,344 | -1.70(-4.14%) |
Feb 12, 2019 | 40.51 | 43.12 | 39.73 | 41.03 | 13,392 | +1.37(+3.46%) |
Feb 11, 2019 | 38.94 | 39.86 | 38.81 | 39.66 | 509 | +0.85(+2.19%) |
Feb 08, 2019 | 38.55 | 38.81 | 37.90 | 38.81 | 168 | +1.43(+3.82%) |
Feb 07, 2019 | 36.59 | 38.67 | 36.20 | 37.38 | 2,328 | +0.14(+0.37%) |
Feb 06, 2019 | 36.46 | 37.24 | 36.20 | 37.24 | 576 | +1.07(+2.96%) |
Feb 05, 2019 | 35.94 | 37.24 | 34.77 | 36.18 | 3,225 | +0.76(+2.15%) |
Feb 04, 2019 | 36.59 | 36.59 | 34.51 | 35.41 | 4,709 | +0.91(+2.65%) |
Feb 01, 2019 | 34.11 | 35.81 | 32.15 | 34.50 | 5,639 | +1.44(+4.35%) |
Jan 31, 2019 | 33.98 | 33.98 | 32.15 | 33.06 | 1,909 | +1.05(+3.27%) |
Jan 30, 2019 | 33.45 | 33.45 | 31.50 | 32.02 | 3,762 | -0.91(-2.78%) |
Jan 29, 2019 | 31.76 | 41.82 | 30.71 | 32.93 | 43,742 | +1.70(+5.44%) |
Jan 28, 2019 | 30.06 | 31.23 | 29.27 | 31.23 | 1,224 | +1.31(+4.37%) |
Jan 25, 2019 | 29.21 | 30.32 | 29.21 | 29.93 | 880 | +0.65(+2.23%) |
Jan 24, 2019 | 31.62 | 31.62 | 27.97 | 29.27 | 12,700 | -2.22(-7.05%) |
Jan 23, 2019 | 35.15 | 35.56 | 30.06 | 31.49 | 17,760 | -0.65(-2.03%) |
Jan 22, 2019 | 33.98 | 34.76 | 32.15 | 32.15 | 636 | -1.83(-5.38%) |
Jan 18, 2019 | 35.15 | 35.28 | 33.98 | 33.98 | 91 | -0.13(-0.38%) |
Jan 17, 2019 | 34.37 | 35.28 | 33.46 | 34.11 | 240 | -1.18(-3.33%) |
Jan 16, 2019 | 35.55 | 35.55 | 34.98 | 35.28 | 581 | +0.92(+2.69%) |
Jan 15, 2019 | 33.71 | 34.44 | 33.45 | 34.36 | 768 | +1.17(+3.52%) |
Jan 14, 2019 | 33.19 | 35.28 | 31.62 | 33.19 | 4,564 | -0.78(-2.31%) |
Jan 11, 2019 | 34.89 | 35.28 | 33.98 | 33.98 | 122 | -1.31(-3.70%) |
Jan 10, 2019 | 35.15 | 36.07 | 32.93 | 35.28 | 2,193 | -2.48(-6.57%) |
Jan 09, 2019 | 34.24 | 37.77 | 34.24 | 37.77 | 119 | +1.04(+2.84%) |
Jan 08, 2019 | 36.29 | 36.72 | 36.29 | 36.72 | 60 | -1.17(-3.10%) |
Jan 07, 2019 | 38.03 | 38.03 | 37.90 | 37.90 | 15 | +0.13(+0.34%) |
Jan 04, 2019 | 36.98 | 37.77 | 36.72 | 37.77 | 168 | +1.96(+5.47%) |
Jan 03, 2019 | 35.81 | 35.81 | 35.81 | 26 | +0.00(+0.00%) | |
Jan 02, 2019 | 34.76 | 35.81 | 33.72 | 35.81 | 585 | +1.83(+5.38%) |
Dec 31, 2018 | 34.50 | 34.63 | 33.26 | 33.98 | 681 | +1.05(+3.17%) |
Dec 28, 2018 | 32.15 | 32.93 | 30.58 | 32.93 | 2,310 | +1.70(+5.44%) |
Dec 27, 2018 | 33.98 | 33.98 | 30.06 | 31.23 | 3,070 | -2.74(-8.08%) |
Dec 26, 2018 | 34.11 | 35.94 | 33.32 | 33.98 | 1,346 | +1.31(+4.00%) |
Dec 24, 2018 | 35.55 | 35.81 | 32.67 | 32.67 | 1,193 | -4.70(-12.59%) |
Dec 21, 2018 | 41.16 | 41.16 | 36.33 | 37.38 | 1,354 | -2.35(-5.92%) |
Dec 20, 2018 | 39.60 | 40.25 | 38.81 | 39.73 | 1,228 | +0.00(+0.00%) |
Dec 19, 2018 | 41.03 | 41.16 | 38.81 | 39.73 | 445 | -1.83(-4.40%) |
Dec 18, 2018 | 42.85 | 42.99 | 38.94 | 41.56 | 8,090 | -1.18(-2.75%) |
Dec 17, 2018 | 42.73 | 43.29 | 40.77 | 42.73 | 1,534 | +0.13(+0.31%) |
Dec 14, 2018 | 43.91 | 44.30 | 42.47 | 42.60 | 466 | -2.74(-6.05%) |
Dec 13, 2018 | 42.34 | 45.35 | 42.34 | 45.35 | 185 | +3.14(+7.43%) |
Dec 12, 2018 | 42.73 | 44.69 | 42.21 | 42.21 | 620 | -1.44(-3.29%) |
Dec 11, 2018 | 43.39 | 43.65 | 43.39 | 43.65 | 228 | +0.52(+1.21%) |
Dec 10, 2018 | 43.39 | 43.91 | 42.86 | 43.12 | 866 | -1.96(-4.35%) |
Dec 07, 2018 | 45.48 | 46.78 | 43.39 | 45.09 | 3,298 | -0.22(-0.49%) |
Dec 06, 2018 | 46.91 | 47.83 | 44.14 | 45.31 | 16,729 | +0.22(+0.50%) |
Dec 04, 2018 | 43.91 | 45.48 | 43.65 | 45.09 | 5,777 | +0.65(+1.47%) |
Dec 03, 2018 | 44.30 | 45.48 | 43.12 | 44.43 | 6,492 | -0.52(-1.16%) |
Nov 30, 2018 | 43.91 | 45.87 | 43.91 | 44.95 | 7,759 | +1.18(+2.69%) |
Nov 29, 2018 | 43.78 | 44.24 | 42.99 | 43.78 | 4,335 | -0.65(-1.47%) |
Nov 28, 2018 | 41.69 | 45.09 | 41.16 | 44.43 | 9,826 | +1.96(+4.61%) |
Nov 27, 2018 | 42.73 | 43.52 | 42.21 | 42.47 | 3,715 | -1.44(-3.27%) |
Nov 26, 2018 | 40.51 | 44.56 | 40.51 | 43.91 | 10,204 | +3.53(+8.74%) |
Nov 23, 2018 | 39.86 | 41.03 | 39.34 | 40.38 | 443 | +0.52(+1.31%) |
Nov 21, 2018 | 39.86 | 39.86 | 39.86 | 0 | +1.31(+3.39%) | |
Nov 20, 2018 | 39.34 | 40.38 | 37.24 | 38.55 | 8,541 | +0.00(+0.00%) |
Nov 19, 2018 | 40.02 | 40.02 | 37.31 | 38.55 | 2,117 | -1.05(-2.64%) |
Nov 16, 2018 | 38.56 | 39.92 | 38.29 | 39.60 | 2,571 | -0.39(-0.98%) |
Nov 15, 2018 | 40.90 | 45.61 | 36.72 | 39.99 | 55,746 | +0.00(+0.00%) |
Nov 14, 2018 | 40.64 | 41.56 | 39.99 | 39.99 | 561 | -1.18(-2.86%) |
Nov 13, 2018 | 41.82 | 41.82 | 41.16 | 41.16 | 817 | +0.13(+0.32%) |
Nov 12, 2018 | 41.56 | 41.56 | 40.18 | 41.03 | 1,178 | -0.78(-1.88%) |
Nov 09, 2018 | 40.90 | 41.82 | 40.51 | 41.82 | 1,056 | -0.39(-0.93%) |
Nov 08, 2018 | 42.85 | 43.12 | 40.06 | 42.21 | 7,358 | -0.46(-1.07%) |
Nov 07, 2018 | 41.35 | 46.39 | 40.51 | 42.67 | 45,362 | +1.50(+3.65%) |
Nov 06, 2018 | 41.16 | 41.56 | 39.86 | 41.16 | 1,318 | +1.31(+3.28%) |
Nov 05, 2018 | 41.69 | 41.69 | 39.60 | 39.86 | 260 | -0.65(-1.61%) |
Nov 02, 2018 | 40.51 | 40.51 | 40.25 | 40.51 | 91 | -0.26(-0.64%) |
Nov 01, 2018 | 41.30 | 41.95 | 39.73 | 40.77 | 3,132 | +0.26(+0.65%) |
Oct 31, 2018 | 39.86 | 41.16 | 39.86 | 40.51 | 3,523 | +1.88(+4.88%) |
Oct 30, 2018 | 38.73 | 39.86 | 37.90 | 38.63 | 730 | +0.08(+0.20%) |
Oct 29, 2018 | 40.51 | 40.51 | 38.16 | 38.55 | 1,996 | -0.39(-1.01%) |
Oct 26, 2018 | 41.69 | 41.82 | 38.03 | 38.94 | 841 | -0.65(-1.65%) |
Oct 25, 2018 | 39.20 | 40.25 | 37.24 | 39.60 | 2,700 | +0.78(+2.02%) |
Oct 24, 2018 | 39.47 | 40.50 | 38.81 | 38.81 | 3,952 | -0.78(-1.98%) |
Oct 23, 2018 | 41.16 | 41.16 | 39.34 | 39.60 | 4,157 | -1.83(-4.42%) |
Oct 22, 2018 | 43.26 | 43.26 | 39.60 | 41.43 | 10,026 | -0.78(-1.86%) |
Oct 19, 2018 | 40.05 | 44.86 | 40.05 | 42.21 | 48,591 | +1.44(+3.53%) |
Oct 18, 2018 | 40.38 | 41.11 | 40.38 | 40.77 | 519 | +0.78(+1.96%) |
Oct 17, 2018 | 40.12 | 40.38 | 39.47 | 39.99 | 804 | +0.39(+0.99%) |
Oct 16, 2018 | 40.38 | 41.16 | 39.34 | 39.60 | 846 | -0.78(-1.94%) |
Oct 15, 2018 | 39.99 | 40.90 | 39.47 | 40.38 | 697 | -0.52(-1.28%) |
Oct 12, 2018 | 39.07 | 40.90 | 38.81 | 40.90 | 1,331 | +2.35(+6.10%) |
Oct 11, 2018 | 40.25 | 40.25 | 38.16 | 38.55 | 1,765 | -1.83(-4.53%) |
Oct 10, 2018 | 42.34 | 42.34 | 38.16 | 40.38 | 5,881 | -2.09(-4.92%) |
Oct 09, 2018 | 41.82 | 42.73 | 40.64 | 42.47 | 1,645 | -0.21(-0.50%) |
Oct 08, 2018 | 41.03 | 43.12 | 41.03 | 42.68 | 7,289 | +2.57(+6.39%) |
Oct 05, 2018 | 40.90 | 43.12 | 39.47 | 40.12 | 3,091 | -0.65(-1.60%) |
Oct 04, 2018 | 42.60 | 42.60 | 40.51 | 40.77 | 5,224 | -2.35(-5.45%) |
Oct 03, 2018 | 45.74 | 45.74 | 42.21 | 43.12 | 4,541 | -0.13(-0.30%) |
Oct 02, 2018 | 45.48 | 45.48 | 41.82 | 43.26 | 6,922 | -2.35(-5.16%) |
Oct 01, 2018 | 44.56 | 45.61 | 43.91 | 45.61 | 2,908 | +1.31(+2.95%) |
Sep 28, 2018 | 45.74 | 46.78 | 43.78 | 44.30 | 7,713 | -1.70(-3.69%) |
Sep 27, 2018 | 45.48 | 46.65 | 43.12 | 46.00 | 12,313 | +2.22(+5.07%) |
Sep 26, 2018 | 44.43 | 44.95 | 42.60 | 43.78 | 5,940 | -1.31(-2.90%) |
Sep 25, 2018 | 45.87 | 50.18 | 41.16 | 45.09 | 66,955 | -1.31(-2.82%) |
Sep 24, 2018 | 41.30 | 48.35 | 40.51 | 46.39 | 66,039 | +5.23(+12.70%) |
Sep 21, 2018 | 41.16 | 42.34 | 40.12 | 41.16 | 4,384 | +0.00(+0.00%) |
Sep 20, 2018 | 40.51 | 41.82 | 39.99 | 41.16 | 6,324 | +0.65(+1.61%) |
Sep 19, 2018 | 40.16 | 41.03 | 39.02 | 40.51 | 1,349 | +0.13(+0.32%) |
Sep 18, 2018 | 40.38 | 40.51 | 39.87 | 40.38 | 749 | -0.12(-0.29%) |
Sep 17, 2018 | 39.07 | 40.76 | 39.07 | 40.50 | 4,650 | +2.08(+5.41%) |
Sep 14, 2018 | 38.03 | 38.42 | 36.72 | 38.42 | 2,678 | +0.39(+1.03%) |
Sep 13, 2018 | 38.55 | 38.81 | 38.03 | 38.03 | 572 | +0.00(+0.00%) |
Sep 12, 2018 | 38.81 | 39.07 | 38.03 | 38.03 | 2,259 | -0.26(-0.68%) |
Sep 11, 2018 | 38.29 | 38.94 | 38.16 | 38.29 | 2,744 | -0.78(-2.01%) |
Sep 10, 2018 | 39.86 | 39.86 | 37.90 | 39.07 | 134 | -0.13(-0.33%) |
Sep 07, 2018 | 39.34 | 40.25 | 38.68 | 39.20 | 925 | +0.45(+1.15%) |
Sep 06, 2018 | 39.86 | 39.86 | 37.51 | 38.76 | 713 | -0.66(-1.67%) |
Sep 05, 2018 | 40.51 | 40.51 | 39.20 | 39.41 | 2,344 | -0.70(-1.76%) |
Sep 04, 2018 | 41.16 | 41.16 | 39.60 | 40.12 | 4,498 | +0.00(+0.00%) |
Aug 31, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.52(+1.32%) | |
Aug 30, 2018 | 40.38 | 40.38 | 39.47 | 39.60 | 1,791 | -0.77(-1.91%) |
Aug 29, 2018 | 38.99 | 40.37 | 38.99 | 40.37 | 250 | +0.25(+0.62%) |
Aug 28, 2018 | 40.51 | 40.51 | 38.68 | 40.12 | 7,506 | -0.39(-0.97%) |
Aug 27, 2018 | 40.12 | 40.51 | 39.46 | 40.51 | 2,637 | +0.39(+0.98%) |
Aug 24, 2018 | 40.77 | 40.90 | 40.12 | 40.12 | 466 | -0.91(-2.23%) |
Aug 23, 2018 | 41.82 | 41.82 | 39.34 | 41.03 | 567 | +0.00(+0.00%) |
Aug 22, 2018 | 41.82 | 41.90 | 40.51 | 41.03 | 7,030 | -0.65(-1.57%) |
Aug 21, 2018 | 40.25 | 41.69 | 38.42 | 41.69 | 10,738 | +2.48(+6.33%) |
Aug 20, 2018 | 41.69 | 41.82 | 39.07 | 39.20 | 31,026 | +0.91(+2.39%) |
Aug 17, 2018 | 38.16 | 40.12 | 37.90 | 38.29 | 1,193 | -0.14(-0.37%) |
Aug 16, 2018 | 40.25 | 40.25 | 38.43 | 38.43 | 3,645 | -1.03(-2.62%) |
Aug 15, 2018 | 39.99 | 40.38 | 39.20 | 39.47 | 3,542 | -0.13(-0.33%) |
Aug 14, 2018 | 41.82 | 41.82 | 39.39 | 39.60 | 4,311 | -1.05(-2.57%) |
Aug 13, 2018 | 41.82 | 41.82 | 39.34 | 40.64 | 7,897 | +0.91(+2.30%) |
Aug 10, 2018 | 39.73 | 39.73 | 39.20 | 39.73 | 956 | -1.05(-2.56%) |
Aug 09, 2018 | 42.21 | 42.21 | 39.24 | 40.77 | 11,008 | -0.13(-0.32%) |
Aug 08, 2018 | 41.16 | 42.84 | 40.51 | 40.90 | 1,758 | -0.65(-1.57%) |
Aug 07, 2018 | 41.56 | 41.82 | 41.56 | 41.56 | 733 | +0.00(+0.00%) |
Aug 06, 2018 | 42.47 | 42.47 | 40.86 | 41.56 | 357 | +0.00(+0.00%) |
Aug 03, 2018 | 41.43 | 42.34 | 40.51 | 41.56 | 413 | +0.99(+2.43%) |
Aug 02, 2018 | 41.56 | 42.73 | 40.26 | 40.57 | 2,999 | -1.12(-2.68%) |
Aug 01, 2018 | 41.95 | 42.99 | 40.90 | 41.69 | 36,575 | -1.44(-3.33%) |
Jul 31, 2018 | 43.91 | 44.56 | 42.08 | 43.12 | 28,344 | +0.65(+1.54%) |
Jul 30, 2018 | 42.86 | 43.12 | 42.08 | 42.47 | 20,963 | +0.00(+0.00%) |
Jul 27, 2018 | 43.12 | 43.65 | 42.34 | 42.47 | 11,684 | -24.96(-37.02%) |
Jul 13, 2018 | 67.43 | 67.43 | 67.43 | 0 | +4.18(+6.61%) | |
Jul 12, 2018 | 75.80 | 76.84 | 60.64 | 63.25 | 21,427 | -7.84(-11.03%) |
Jul 11, 2018 | 66.91 | 133.29 | 65.86 | 71.09 | 253,261 | +5.33(+8.11%) |
Jul 10, 2018 | 63.72 | 65.76 | 62.77 | 65.76 | 85 | +1.73(+2.69%) |
Jul 09, 2018 | 63.77 | 65.34 | 62.73 | 64.03 | 306 | -0.26(-0.41%) |
Jul 06, 2018 | 66.91 | 66.91 | 62.73 | 64.30 | 770 | -2.61(-3.90%) |
Jul 05, 2018 | 66.91 | 66.91 | 64.49 | 66.90 | 572 | +2.47(+3.84%) |
Jul 03, 2018 | 64.43 | 64.43 | 64.43 | 0 | +0.66(+1.03%) |