Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.00 | 42.80 | 42.00 | 42.75 | 383,943 | +1.59(+3.86%) |
Feb 27, 2019 | 40.99 | 41.63 | 40.77 | 41.16 | 266,952 | +1.00(+2.49%) |
Feb 26, 2019 | 40.64 | 40.69 | 39.79 | 40.17 | 186,580 | +0.37(+0.94%) |
Feb 25, 2019 | 39.76 | 40.01 | 39.20 | 39.79 | 241,604 | -1.32(-3.20%) |
Feb 22, 2019 | 41.44 | 41.64 | 40.76 | 41.11 | 265,898 | -1.39(-3.27%) |
Feb 21, 2019 | 42.30 | 43.08 | 42.22 | 42.50 | 217,702 | +0.28(+0.66%) |
Feb 20, 2019 | 42.25 | 42.57 | 41.44 | 42.22 | 350,371 | -0.73(-1.70%) |
Feb 19, 2019 | 44.45 | 44.48 | 42.67 | 42.95 | 172,859 | -0.99(-2.25%) |
Feb 15, 2019 | 43.86 | 44.38 | 43.84 | 43.94 | 170,766 | +0.23(+0.53%) |
Feb 14, 2019 | 44.73 | 44.84 | 43.34 | 43.70 | 172,739 | -0.28(-0.64%) |
Feb 13, 2019 | 42.98 | 44.24 | 42.76 | 43.98 | 261,172 | +0.88(+2.04%) |
Feb 12, 2019 | 42.99 | 43.20 | 42.50 | 43.11 | 132,461 | -1.04(-2.35%) |
Feb 11, 2019 | 43.44 | 44.21 | 43.43 | 44.14 | 176,687 | +0.42(+0.96%) |
Feb 08, 2019 | 43.97 | 44.63 | 43.51 | 43.72 | 421,345 | +0.83(+1.94%) |
Feb 07, 2019 | 42.72 | 43.99 | 42.06 | 42.89 | 369,391 | +1.26(+3.03%) |
Feb 06, 2019 | 40.56 | 41.91 | 40.56 | 41.63 | 336,721 | +1.52(+3.79%) |
Feb 05, 2019 | 41.24 | 41.35 | 39.98 | 40.11 | 212,739 | -1.61(-3.87%) |
Feb 04, 2019 | 42.42 | 42.56 | 41.42 | 41.72 | 117,750 | -0.26(-0.62%) |
Feb 01, 2019 | 41.85 | 42.33 | 41.72 | 41.99 | 235,366 | +0.97(+2.37%) |
Jan 31, 2019 | 41.91 | 41.91 | 40.88 | 41.02 | 266,233 | -1.10(-2.62%) |
Jan 30, 2019 | 44.17 | 44.77 | 41.82 | 42.12 | 216,011 | -2.84(-6.31%) |
Jan 29, 2019 | 44.54 | 45.24 | 44.45 | 44.95 | 165,792 | -0.17(-0.37%) |
Jan 28, 2019 | 45.74 | 46.14 | 45.09 | 45.12 | 135,763 | +1.31(+2.98%) |
Jan 25, 2019 | 44.12 | 44.29 | 43.45 | 43.82 | 262,041 | -1.87(-4.09%) |
Jan 24, 2019 | 46.75 | 46.77 | 45.47 | 45.68 | 137,242 | -1.29(-2.74%) |
Jan 23, 2019 | 46.98 | 48.09 | 46.81 | 46.97 | 164,886 | -1.31(-2.71%) |
Jan 22, 2019 | 47.66 | 48.97 | 47.36 | 48.28 | 351,488 | +2.38(+5.19%) |
Jan 18, 2019 | 46.12 | 46.38 | 45.44 | 45.90 | 201,298 | -0.69(-1.48%) |
Jan 17, 2019 | 48.44 | 48.51 | 45.96 | 46.59 | 200,164 | -0.64(-1.36%) |
Jan 16, 2019 | 47.97 | 47.97 | 46.77 | 47.23 | 224,161 | -1.72(-3.51%) |
Jan 15, 2019 | 49.24 | 49.33 | 48.22 | 48.95 | 205,962 | -1.11(-2.22%) |
Jan 14, 2019 | 50.73 | 50.92 | 49.39 | 50.06 | 158,406 | +1.23(+2.52%) |
Jan 11, 2019 | 49.08 | 49.56 | 48.58 | 48.83 | 94,703 | +0.77(+1.59%) |
Jan 10, 2019 | 49.85 | 49.85 | 48.00 | 48.06 | 186,750 | -1.07(-2.18%) |
Jan 09, 2019 | 50.37 | 50.37 | 48.31 | 49.14 | 267,033 | -2.86(-5.49%) |
Jan 08, 2019 | 52.45 | 53.27 | 51.64 | 51.99 | 139,184 | -0.35(-0.66%) |
Jan 07, 2019 | 52.65 | 53.58 | 51.85 | 52.34 | 102,207 | -0.49(-0.94%) |
Jan 04, 2019 | 55.96 | 56.16 | 52.10 | 52.83 | 235,152 | -5.54(-9.50%) |
Jan 03, 2019 | 57.27 | 58.97 | 57.13 | 58.38 | 165,228 | +2.94(+5.30%) |
Jan 02, 2019 | 57.85 | 57.87 | 55.31 | 55.44 | 98,188 | -0.33(-0.59%) |
Dec 31, 2018 | 53.90 | 56.33 | 53.86 | 55.76 | 89,668 | +0.59(+1.07%) |
Dec 28, 2018 | 55.17 | 55.94 | 54.11 | 55.18 | 122,236 | -1.32(-2.33%) |
Dec 27, 2018 | 58.62 | 59.27 | 56.47 | 56.49 | 202,039 | +0.25(+0.45%) |
Dec 26, 2018 | 58.74 | 60.42 | 56.20 | 56.24 | 192,259 | -3.55(-5.94%) |
Dec 24, 2018 | 58.63 | 59.88 | 57.54 | 59.79 | 302,818 | +1.44(+2.47%) |
Dec 21, 2018 | 56.59 | 59.13 | 55.67 | 58.35 | 498,385 | +1.52(+2.68%) |
Dec 20, 2018 | 56.60 | 58.47 | 55.53 | 56.83 | 503,280 | -1.53(-2.63%) |
Dec 19, 2018 | 54.79 | 59.64 | 53.42 | 58.36 | 539,081 | +2.81(+5.05%) |
Dec 18, 2018 | 55.39 | 56.05 | 54.62 | 55.55 | 250,310 | -1.14(-2.02%) |
Dec 17, 2018 | 54.99 | 57.22 | 54.34 | 56.70 | 433,978 | +1.57(+2.85%) |
Dec 14, 2018 | 54.97 | 55.30 | 53.83 | 55.13 | 234,616 | +2.31(+4.36%) |
Dec 13, 2018 | 52.32 | 53.04 | 51.85 | 52.82 | 333,692 | -0.13(-0.25%) |
Dec 12, 2018 | 52.52 | 52.99 | 51.36 | 52.95 | 163,551 | -2.63(-4.73%) |
Dec 11, 2018 | 54.46 | 56.75 | 54.35 | 55.58 | 344,431 | -1.17(-2.06%) |
Dec 10, 2018 | 56.24 | 58.86 | 55.90 | 56.75 | 484,866 | +1.54(+2.80%) |
Dec 07, 2018 | 52.33 | 55.46 | 51.38 | 55.21 | 414,909 | +3.20(+6.15%) |
Dec 06, 2018 | 54.70 | 55.65 | 52.01 | 52.01 | 569,616 | +1.44(+2.85%) |
Dec 04, 2018 | 47.49 | 50.98 | 47.31 | 50.57 | 412,650 | +2.91(+6.11%) |
Dec 03, 2018 | 46.87 | 48.36 | 46.80 | 47.66 | 402,873 | -3.17(-6.24%) |
Nov 30, 2018 | 51.17 | 51.76 | 50.74 | 50.83 | 222,568 | +0.27(+0.53%) |
Nov 29, 2018 | 50.29 | 51.19 | 49.54 | 50.56 | 322,134 | +1.29(+2.62%) |
Nov 28, 2018 | 51.95 | 53.18 | 49.17 | 49.27 | 369,311 | -3.83(-7.21%) |
Nov 27, 2018 | 54.80 | 54.98 | 53.04 | 53.10 | 233,493 | -0.96(-1.77%) |
Nov 26, 2018 | 53.91 | 54.82 | 53.37 | 54.06 | 199,374 | -2.18(-3.87%) |
Nov 23, 2018 | 56.29 | 56.37 | 55.39 | 56.23 | 159,423 | +1.84(+3.38%) |
Nov 21, 2018 | 54.39 | 54.39 | 54.39 | 0 | -2.99(-5.22%) | |
Nov 20, 2018 | 56.58 | 57.97 | 55.77 | 57.38 | 565,511 | +3.45(+6.39%) |
Nov 19, 2018 | 52.99 | 54.39 | 52.72 | 53.94 | 291,117 | +2.21(+4.28%) |
Nov 16, 2018 | 53.53 | 53.90 | 51.11 | 51.72 | 321,858 | -0.40(-0.77%) |
Nov 15, 2018 | 54.90 | 55.18 | 51.25 | 52.12 | 720,036 | -3.68(-6.60%) |
Nov 14, 2018 | 55.26 | 57.39 | 54.85 | 55.80 | 529,953 | -1.13(-1.99%) |
Nov 13, 2018 | 57.22 | 57.93 | 55.17 | 56.94 | 362,364 | -1.94(-3.30%) |
Nov 12, 2018 | 57.06 | 59.35 | 56.79 | 58.88 | 355,579 | +2.35(+4.16%) |
Nov 09, 2018 | 55.93 | 57.76 | 55.84 | 56.53 | 542,383 | +3.13(+5.87%) |
Nov 08, 2018 | 51.68 | 53.93 | 51.14 | 53.40 | 459,089 | +3.71(+7.46%) |
Nov 07, 2018 | 50.58 | 51.50 | 49.45 | 49.69 | 301,035 | -3.01(-5.72%) |
Nov 06, 2018 | 53.08 | 53.38 | 52.38 | 52.70 | 170,785 | +0.45(+0.85%) |
Nov 05, 2018 | 52.86 | 53.20 | 51.98 | 52.25 | 428,262 | -0.46(-0.88%) |
Nov 02, 2018 | 51.04 | 54.39 | 50.50 | 52.72 | 630,485 | -1.06(-1.97%) |
Nov 01, 2018 | 57.37 | 58.32 | 53.70 | 53.78 | 448,492 | -6.42(-10.67%) |
Oct 31, 2018 | 60.14 | 60.95 | 59.13 | 60.20 | 328,338 | -2.07(-3.33%) |
Oct 30, 2018 | 64.98 | 65.27 | 62.21 | 62.27 | 641,142 | -3.68(-5.58%) |
Oct 29, 2018 | 61.26 | 68.14 | 60.89 | 65.96 | 412,490 | +3.17(+5.05%) |
Oct 26, 2018 | 64.45 | 65.28 | 61.43 | 62.79 | 718,802 | +1.95(+3.21%) |
Oct 25, 2018 | 62.23 | 62.73 | 59.35 | 60.83 | 322,588 | -3.44(-5.35%) |
Oct 24, 2018 | 59.62 | 64.40 | 59.36 | 64.27 | 501,540 | +5.64(+9.62%) |
Oct 23, 2018 | 60.93 | 61.74 | 57.75 | 58.63 | 435,809 | +1.79(+3.16%) |
Oct 22, 2018 | 55.78 | 57.53 | 55.39 | 56.84 | 346,923 | -1.78(-3.03%) |
Oct 19, 2018 | 57.59 | 59.12 | 56.47 | 58.61 | 310,133 | -1.71(-2.84%) |
Oct 18, 2018 | 57.72 | 60.93 | 57.69 | 60.32 | 366,758 | +4.33(+7.74%) |
Oct 17, 2018 | 55.15 | 56.70 | 55.12 | 55.99 | 222,628 | +1.89(+3.49%) |
Oct 16, 2018 | 56.12 | 56.47 | 53.82 | 54.10 | 260,786 | -4.30(-7.37%) |
Oct 15, 2018 | 58.01 | 58.63 | 57.27 | 58.41 | 167,637 | +1.74(+3.07%) |
Oct 12, 2018 | 56.66 | 59.01 | 56.21 | 56.67 | 362,843 | -5.19(-8.39%) |
Oct 11, 2018 | 61.05 | 63.57 | 59.19 | 61.86 | 676,788 | +1.89(+3.15%) |
Oct 10, 2018 | 56.02 | 60.15 | 55.99 | 59.97 | 392,379 | +4.79(+8.68%) |
Oct 09, 2018 | 55.92 | 56.44 | 54.38 | 55.18 | 225,777 | +0.69(+1.26%) |
Oct 08, 2018 | 55.96 | 56.24 | 54.20 | 54.49 | 232,674 | -0.31(-0.56%) |
Oct 05, 2018 | 54.13 | 56.26 | 53.88 | 54.80 | 359,831 | +0.62(+1.15%) |
Oct 04, 2018 | 51.92 | 54.83 | 51.89 | 54.18 | 705,039 | +3.80(+7.55%) |
Oct 03, 2018 | 48.22 | 50.79 | 48.09 | 50.38 | 319,104 | +1.25(+2.54%) |
Oct 02, 2018 | 49.24 | 49.58 | 48.51 | 49.13 | 305,386 | +1.72(+3.63%) |
Oct 01, 2018 | 46.64 | 47.65 | 46.61 | 47.41 | 168,768 | +0.04(+0.08%) |
Sep 28, 2018 | 47.58 | 47.83 | 46.68 | 47.37 | 306,690 | +0.85(+1.82%) |
Sep 27, 2018 | 46.76 | 46.84 | 45.98 | 46.53 | 147,485 | -0.66(-1.40%) |
Sep 26, 2018 | 47.24 | 47.32 | 45.41 | 47.19 | 279,311 | -0.22(-0.47%) |
Sep 25, 2018 | 47.81 | 47.89 | 47.14 | 47.41 | 106,437 | -0.58(-1.20%) |
Sep 24, 2018 | 48.03 | 48.48 | 47.83 | 47.99 | 299,080 | +1.50(+3.23%) |
Sep 21, 2018 | 46.85 | 47.01 | 46.22 | 46.48 | 146,364 | -0.61(-1.30%) |
Sep 20, 2018 | 47.31 | 48.14 | 47.00 | 47.10 | 243,600 | -1.65(-3.39%) |
Sep 19, 2018 | 49.42 | 49.48 | 48.48 | 48.75 | 202,815 | -1.99(-3.93%) |
Sep 18, 2018 | 51.53 | 51.53 | 50.48 | 50.74 | 121,293 | -1.43(-2.74%) |
Sep 17, 2018 | 51.98 | 52.47 | 51.43 | 52.17 | 211,267 | +1.28(+2.52%) |
Sep 14, 2018 | 49.79 | 51.48 | 49.71 | 50.89 | 289,925 | +0.10(+0.20%) |
Sep 13, 2018 | 50.33 | 51.31 | 49.59 | 50.79 | 288,935 | -1.97(-3.73%) |
Sep 12, 2018 | 54.27 | 54.87 | 51.84 | 52.76 | 310,255 | -0.84(-1.58%) |
Sep 11, 2018 | 55.54 | 55.91 | 53.54 | 53.60 | 221,111 | -0.24(-0.45%) |
Sep 10, 2018 | 52.45 | 54.05 | 52.42 | 53.84 | 135,906 | +1.49(+2.85%) |
Sep 07, 2018 | 52.15 | 52.92 | 50.94 | 52.35 | 236,036 | +0.81(+1.57%) |
Sep 06, 2018 | 51.47 | 52.53 | 51.01 | 51.54 | 162,014 | -0.18(-0.34%) |
Sep 05, 2018 | 51.35 | 52.13 | 51.05 | 51.72 | 327,737 | +2.18(+4.40%) |
Sep 04, 2018 | 49.11 | 49.86 | 49.11 | 49.54 | 361,248 | +2.76(+5.91%) |
Aug 31, 2018 | 46.77 | 46.77 | 46.77 | 0 | -0.80(-1.68%) | |
Aug 30, 2018 | 46.15 | 47.95 | 46.14 | 47.57 | 477,502 | +3.46(+7.85%) |
Aug 29, 2018 | 45.26 | 45.44 | 44.02 | 44.11 | 159,809 | -0.76(-1.70%) |
Aug 28, 2018 | 44.00 | 45.17 | 43.82 | 44.87 | 207,519 | +0.43(+0.96%) |
Aug 27, 2018 | 45.05 | 45.16 | 43.85 | 44.44 | 276,943 | -2.03(-4.37%) |
Aug 24, 2018 | 46.95 | 47.35 | 46.30 | 46.47 | 217,713 | -2.55(-5.20%) |
Aug 23, 2018 | 47.31 | 49.21 | 46.93 | 49.03 | 204,276 | +2.15(+4.59%) |
Aug 22, 2018 | 47.75 | 47.79 | 46.59 | 46.87 | 120,715 | -1.08(-2.24%) |
Aug 21, 2018 | 48.29 | 48.43 | 47.37 | 47.95 | 141,062 | -1.90(-3.82%) |
Aug 20, 2018 | 50.21 | 50.61 | 49.73 | 49.85 | 268,532 | -0.68(-1.34%) |
Aug 17, 2018 | 52.80 | 53.05 | 50.19 | 50.53 | 236,790 | -1.61(-3.08%) |
Aug 16, 2018 | 51.61 | 52.21 | 50.89 | 52.13 | 179,488 | -0.94(-1.77%) |
Aug 15, 2018 | 53.09 | 54.41 | 52.53 | 53.07 | 402,987 | +4.24(+8.68%) |
Aug 14, 2018 | 49.27 | 49.53 | 48.49 | 48.83 | 199,283 | -0.90(-1.81%) |
Aug 13, 2018 | 48.84 | 50.16 | 48.46 | 49.73 | 350,411 | +2.29(+4.83%) |
Aug 10, 2018 | 47.63 | 47.88 | 47.06 | 47.44 | 343,492 | +2.90(+6.52%) |
Aug 09, 2018 | 43.99 | 44.67 | 43.72 | 44.54 | 111,812 | +0.36(+0.82%) |
Aug 08, 2018 | 44.33 | 44.62 | 44.00 | 44.17 | 177,117 | +0.16(+0.36%) |
Aug 07, 2018 | 43.78 | 44.03 | 43.31 | 44.02 | 104,962 | -1.35(-2.99%) |
Aug 06, 2018 | 45.35 | 45.68 | 45.02 | 45.37 | 91,272 | +0.94(+2.11%) |
Aug 03, 2018 | 45.01 | 45.05 | 44.21 | 44.43 | 113,922 | -0.97(-2.13%) |
Aug 02, 2018 | 46.26 | 46.56 | 45.17 | 45.40 | 218,579 | +1.79(+4.11%) |
Aug 01, 2018 | 43.57 | 43.95 | 43.01 | 43.61 | 155,775 | +1.02(+2.40%) |
Jul 31, 2018 | 43.23 | 43.50 | 42.31 | 42.59 | 114,358 | -0.65(-1.50%) |
Jul 30, 2018 | 42.73 | 43.54 | 42.54 | 43.24 | 125,161 | +0.25(+0.58%) |
Jul 27, 2018 | 42.49 | 43.64 | 42.22 | 42.99 | 268,693 | -0.38(-0.88%) |
Jul 26, 2018 | 43.04 | 43.51 | 42.77 | 43.37 | 118,021 | +1.34(+3.18%) |
Jul 25, 2018 | 43.28 | 43.67 | 41.95 | 42.03 | 234,905 | -2.23(-5.03%) |
Jul 24, 2018 | 43.95 | 44.52 | 43.37 | 44.26 | 346,039 | -1.89(-4.10%) |
Jul 23, 2018 | 45.97 | 46.59 | 45.86 | 46.15 | 142,584 | +0.86(+1.91%) |
Jul 20, 2018 | 45.90 | 45.95 | 45.03 | 45.29 | 164,133 | -2.04(-4.31%) |
Jul 19, 2018 | 47.77 | 48.14 | 46.71 | 47.33 | 248,742 | +1.74(+3.81%) |
Jul 18, 2018 | 46.22 | 46.58 | 45.48 | 45.59 | 187,795 | +0.14(+0.31%) |
Jul 17, 2018 | 47.04 | 47.15 | 45.19 | 45.45 | 135,365 | -0.93(-2.00%) |
Jul 16, 2018 | 46.35 | 46.90 | 46.19 | 46.38 | 90,133 | +0.73(+1.61%) |
Jul 13, 2018 | 45.98 | 46.39 | 45.43 | 45.65 | 132,997 | -0.20(-0.45%) |
Jul 12, 2018 | 45.99 | 46.44 | 45.45 | 45.85 | 192,459 | -1.87(-3.93%) |
Jul 11, 2018 | 47.24 | 48.19 | 46.65 | 47.73 | 269,632 | +2.67(+5.93%) |
Jul 10, 2018 | 45.19 | 46.10 | 45.01 | 45.06 | 172,123 | +0.20(+0.46%) |
Jul 09, 2018 | 45.31 | 46.02 | 44.77 | 44.85 | 479,981 | -2.49(-5.25%) |
Jul 06, 2018 | 48.93 | 48.99 | 46.75 | 47.34 | 343,713 | -1.90(-3.86%) |
Jul 05, 2018 | 48.63 | 49.85 | 48.43 | 49.24 | 324,529 | +0.22(+0.45%) |
Jul 03, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 49.94 | 50.24 | 48.81 | 48.95 | 328,563 | +1.47(+3.09%) |
Jun 29, 2018 | 48.02 | 47.18 | 47.49 | 416,952 | -2.33(-4.67%) | |
Jun 28, 2018 | 51.35 | 51.71 | 49.75 | 49.81 | 375,389 | -1.30(-2.54%) |
Jun 27, 2018 | 48.53 | 51.48 | 48.50 | 51.11 | 600,362 | +2.82(+5.84%) |
Jun 26, 2018 | 47.67 | 48.67 | 47.42 | 48.29 | 243,419 | +0.65(+1.36%) |
Jun 25, 2018 | 47.24 | 49.01 | 47.03 | 47.64 | 394,495 | +1.77(+3.86%) |
Jun 22, 2018 | 45.21 | 46.34 | 45.21 | 45.87 | 190,484 | -1.45(-3.06%) |
Jun 21, 2018 | 46.29 | 47.47 | 46.19 | 47.32 | 241,542 | +1.99(+4.40%) |
Jun 20, 2018 | 44.66 | 45.52 | 44.58 | 45.32 | 183,838 | -0.60(-1.31%) |
Jun 19, 2018 | 47.03 | 47.38 | 45.71 | 45.93 | 354,698 | +1.44(+3.23%) |
Jun 18, 2018 | 44.81 | 45.46 | 44.37 | 44.49 | 425,188 | +1.65(+3.86%) |
Jun 15, 2018 | 43.79 | 42.75 | 42.84 | 357,312 | +0.94(+2.24%) | |
Jun 14, 2018 | 41.14 | 42.05 | 40.86 | 41.90 | 226,433 | +0.78(+1.90%) |
Jun 13, 2018 | 40.09 | 41.82 | 39.92 | 41.12 | 355,260 | +0.86(+2.14%) |
Jun 12, 2018 | 40.02 | 40.71 | 39.90 | 40.26 | 178,575 | +0.25(+0.63%) |
Jun 11, 2018 | 39.77 | 40.11 | 39.56 | 40.01 | 160,236 | +0.08(+0.21%) |
Jun 08, 2018 | 40.42 | 40.82 | 39.48 | 39.92 | 481,085 | +0.23(+0.58%) |
Jun 07, 2018 | 38.33 | 40.39 | 38.30 | 39.69 | 542,140 | +1.73(+4.55%) |
Jun 06, 2018 | 38.94 | 37.93 | 37.97 | 320,242 | -1.73(-4.35%) | |
Jun 05, 2018 | 39.19 | 39.79 | 39.08 | 39.69 | 264,117 | +0.84(+2.15%) |
Jun 04, 2018 | 39.00 | 39.07 | 38.60 | 38.86 | 269,804 | -1.27(-3.17%) |
Jun 01, 2018 | 40.76 | 40.94 | 40.03 | 40.13 | 295,561 | -1.58(-3.78%) |
May 31, 2018 | 41.92 | 42.40 | 41.20 | 41.71 | 302,598 | -0.07(-0.16%) |
May 30, 2018 | 42.76 | 43.26 | 41.60 | 41.77 | 419,224 | -0.96(-2.24%) |
May 29, 2018 | 41.69 | 43.31 | 41.40 | 42.73 | 557,641 | +2.75(+6.87%) |
May 25, 2018 | 39.98 | 39.98 | 39.98 | 0 | -0.40(-0.99%) | |
May 24, 2018 | 40.45 | 41.72 | 40.21 | 40.38 | 270,353 | +0.62(+1.56%) |
May 23, 2018 | 41.16 | 41.16 | 39.70 | 39.76 | 229,126 | +0.01(+0.02%) |
May 22, 2018 | 39.66 | 39.88 | 39.12 | 39.75 | 203,412 | -0.43(-1.06%) |
May 21, 2018 | 39.92 | 40.60 | 39.66 | 40.17 | 376,576 | -0.67(-1.64%) |
May 18, 2018 | 40.93 | 41.20 | 40.60 | 40.84 | 312,012 | +1.01(+2.54%) |
May 17, 2018 | 39.29 | 40.18 | 39.04 | 39.83 | 273,181 | +1.73(+4.55%) |
May 16, 2018 | 38.78 | 38.78 | 37.86 | 38.10 | 152,940 | -1.77(-4.45%) |
May 15, 2018 | 39.66 | 40.35 | 39.37 | 39.87 | 391,861 | +2.29(+6.10%) |
May 14, 2018 | 37.17 | 37.73 | 36.81 | 37.58 | 134,673 | -0.17(-0.44%) |
May 11, 2018 | 37.09 | 37.98 | 36.96 | 37.74 | 321,924 | +0.31(+0.82%) |
May 10, 2018 | 38.60 | 38.74 | 37.09 | 37.44 | 408,347 | -2.62(-6.53%) |
May 09, 2018 | 39.85 | 40.60 | 39.77 | 40.05 | 196,556 | -0.22(-0.55%) |
May 08, 2018 | 40.64 | 41.39 | 40.17 | 40.28 | 212,467 | -0.60(-1.48%) |
May 07, 2018 | 41.22 | 41.26 | 40.42 | 40.88 | 215,087 | +0.72(+1.80%) |
May 04, 2018 | 42.02 | 42.09 | 39.78 | 40.16 | 135,688 | -0.56(-1.37%) |
May 03, 2018 | 40.59 | 42.31 | 40.40 | 40.71 | 284,306 | +0.29(+0.71%) |
May 02, 2018 | 39.40 | 40.55 | 39.16 | 40.43 | 121,647 | +0.91(+2.30%) |
May 01, 2018 | 39.64 | 40.97 | 39.36 | 39.52 | 232,737 | +0.58(+1.50%) |
Apr 30, 2018 | 37.74 | 38.96 | 37.58 | 38.93 | 292,340 | +0.83(+2.17%) |
Apr 27, 2018 | 38.16 | 38.82 | 37.96 | 38.11 | 160,249 | -0.75(-1.93%) |
Apr 26, 2018 | 39.90 | 39.94 | 38.79 | 38.86 | 198,607 | -1.68(-4.14%) |
Apr 25, 2018 | 40.58 | 41.25 | 40.33 | 40.54 | 245,314 | +0.86(+2.17%) |
Apr 24, 2018 | 38.11 | 40.16 | 37.90 | 39.67 | 387,651 | +0.62(+1.59%) |
Apr 23, 2018 | 38.41 | 39.31 | 38.08 | 39.05 | 355,452 | +0.93(+2.43%) |
Apr 20, 2018 | 37.45 | 38.60 | 37.37 | 38.12 | 360,296 | +1.35(+3.66%) |
Apr 19, 2018 | 35.89 | 37.11 | 35.86 | 36.78 | 166,512 | +0.67(+1.85%) |
Apr 18, 2018 | 36.63 | 36.83 | 35.76 | 36.11 | 813,177 | -0.97(-2.63%) |
Apr 17, 2018 | 37.83 | 37.84 | 36.77 | 37.09 | 542,637 | -0.23(-0.62%) |
Apr 16, 2018 | 37.62 | 37.95 | 37.25 | 37.32 | 403,112 | -0.12(-0.32%) |
Apr 13, 2018 | 36.43 | 37.74 | 36.43 | 37.44 | 510,240 | +1.09(+3.01%) |
Apr 12, 2018 | 36.51 | 36.69 | 36.03 | 36.34 | 351,653 | +0.06(+0.18%) |
Apr 11, 2018 | 37.07 | 37.07 | 36.06 | 36.28 | 543,480 | -0.06(-0.18%) |
Apr 10, 2018 | 36.97 | 37.40 | 36.19 | 36.34 | 676,925 | -2.27(-5.89%) |
Apr 09, 2018 | 37.85 | 38.62 | 37.31 | 38.62 | 439,316 | -0.06(-0.17%) |
Apr 06, 2018 | 37.65 | 39.33 | 36.94 | 38.68 | 571,341 | +2.10(+5.73%) |
Apr 05, 2018 | 36.31 | 36.96 | 36.00 | 36.58 | 412,336 | -0.30(-0.81%) |
Apr 04, 2018 | 39.99 | 40.15 | 36.74 | 36.88 | 823,130 | +0.04(+0.10%) |
Apr 03, 2018 | 36.92 | 37.87 | 36.73 | 36.84 | 997,419 | -1.17(-3.08%) |
Apr 02, 2018 | 36.83 | 38.99 | 36.31 | 38.01 | 536,840 | +1.97(+5.46%) |