Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.51 | 48.70 | 48.37 | 48.65 | 218,600 | +0.75(+1.57%) |
Mar 28, 2019 | 48.15 | 48.16 | 47.37 | 47.90 | 350,182 | +0.23(+0.49%) |
Mar 27, 2019 | 47.25 | 48.10 | 47.25 | 47.66 | 114,911 | -0.44(-0.90%) |
Mar 26, 2019 | 48.05 | 48.77 | 47.91 | 48.10 | 248,651 | -0.68(-1.39%) |
Mar 25, 2019 | 48.96 | 49.08 | 48.41 | 48.78 | 344,540 | -0.77(-1.55%) |
Mar 22, 2019 | 50.45 | 50.68 | 49.44 | 49.55 | 456,800 | -0.06(-0.12%) |
Mar 21, 2019 | 48.61 | 49.61 | 48.61 | 49.61 | 196,071 | +0.63(+1.29%) |
Mar 20, 2019 | 49.00 | 49.25 | 48.70 | 48.98 | 134,414 | -0.25(-0.51%) |
Mar 19, 2019 | 49.72 | 49.72 | 49.17 | 49.23 | 235,196 | -0.11(-0.22%) |
Mar 18, 2019 | 48.94 | 49.34 | 48.90 | 49.34 | 306,155 | +0.45(+0.92%) |
Mar 15, 2019 | 48.66 | 48.98 | 48.55 | 48.89 | 173,800 | +0.34(+0.70%) |
Mar 14, 2019 | 48.25 | 48.74 | 48.25 | 48.55 | 242,079 | +0.13(+0.27%) |
Mar 13, 2019 | 47.72 | 48.46 | 47.72 | 48.42 | 147,013 | +0.71(+1.49%) |
Mar 12, 2019 | 46.56 | 48.23 | 46.56 | 47.71 | 269,751 | -0.16(-0.33%) |
Mar 11, 2019 | 47.50 | 47.97 | 47.06 | 47.87 | 238,135 | +1.50(+3.24%) |
Mar 08, 2019 | 46.45 | 46.45 | 45.65 | 46.37 | 215,300 | -0.18(-0.39%) |
Mar 07, 2019 | 46.80 | 47.22 | 46.32 | 46.55 | 493,510 | -0.12(-0.26%) |
Mar 06, 2019 | 46.66 | 47.10 | 46.55 | 46.67 | 181,372 | -0.24(-0.51%) |
Mar 05, 2019 | 46.95 | 47.05 | 46.60 | 46.91 | 205,783 | -0.55(-1.16%) |
Mar 04, 2019 | 47.65 | 47.74 | 47.16 | 47.46 | 339,458 | +0.52(+1.11%) |
Mar 01, 2019 | 46.93 | 47.05 | 46.64 | 46.94 | 242,400 | +0.53(+1.14%) |
Feb 28, 2019 | 46.23 | 46.68 | 46.23 | 46.41 | 329,286 | -0.05(-0.11%) |
Feb 27, 2019 | 46.07 | 46.84 | 46.07 | 46.46 | 211,740 | -0.46(-0.98%) |
Feb 26, 2019 | 46.37 | 46.99 | 46.37 | 46.92 | 171,188 | +0.33(+0.71%) |
Feb 25, 2019 | 46.69 | 46.87 | 46.18 | 46.59 | 393,983 | -0.02(-0.04%) |
Feb 22, 2019 | 46.28 | 46.74 | 46.28 | 46.61 | 290,900 | +0.72(+1.57%) |
Feb 21, 2019 | 46.18 | 46.22 | 45.79 | 45.89 | 232,170 | -0.84(-1.80%) |
Feb 20, 2019 | 46.52 | 47.05 | 46.52 | 46.73 | 261,968 | +1.12(+2.46%) |
Feb 19, 2019 | 45.20 | 45.85 | 45.00 | 45.61 | 465,108 | -1.75(-3.70%) |
Feb 15, 2019 | 47.22 | 47.46 | 47.01 | 47.36 | 794,800 | -1.02(-2.11%) |
Feb 14, 2019 | 48.20 | 48.55 | 48.12 | 48.38 | 591,321 | -0.21(-0.43%) |
Feb 13, 2019 | 48.33 | 49.79 | 48.31 | 48.59 | 779,298 | +1.85(+3.96%) |
Feb 12, 2019 | 46.30 | 46.84 | 46.22 | 46.74 | 283,821 | +1.22(+2.67%) |
Feb 11, 2019 | 45.56 | 45.69 | 45.31 | 45.52 | 377,209 | +0.32(+0.72%) |
Feb 08, 2019 | 45.04 | 45.36 | 44.91 | 45.20 | 647,100 | +0.35(+0.78%) |
Feb 07, 2019 | 45.25 | 45.35 | 44.68 | 44.85 | 1,273,692 | +2.35(+5.53%) |
Feb 06, 2019 | 41.65 | 42.84 | 41.35 | 42.50 | 670,254 | +3.05(+7.73%) |
Feb 05, 2019 | 38.68 | 40.00 | 38.35 | 39.45 | 772,577 | +0.92(+2.39%) |
Feb 04, 2019 | 38.15 | 38.58 | 38.15 | 38.53 | 232,016 | +0.08(+0.21%) |
Feb 01, 2019 | 38.94 | 38.94 | 38.26 | 38.45 | 651,800 | -0.80(-2.04%) |
Jan 31, 2019 | 38.75 | 39.30 | 38.75 | 39.25 | 190,267 | +0.58(+1.50%) |
Jan 30, 2019 | 37.28 | 39.04 | 37.28 | 38.67 | 618,401 | +1.28(+3.42%) |
Jan 29, 2019 | 37.42 | 37.69 | 37.33 | 37.39 | 287,806 | +0.66(+1.80%) |
Jan 28, 2019 | 36.70 | 36.85 | 36.32 | 36.73 | 439,393 | -0.63(-1.69%) |
Jan 25, 2019 | 37.36 | 37.59 | 37.23 | 37.36 | 224,800 | +0.55(+1.49%) |
Jan 24, 2019 | 36.57 | 36.81 | 36.46 | 36.81 | 188,392 | +0.24(+0.66%) |
Jan 23, 2019 | 36.56 | 37.19 | 36.36 | 36.57 | 295,162 | +1.05(+2.97%) |
Jan 22, 2019 | 35.98 | 35.99 | 35.34 | 35.52 | 399,687 | -0.84(-2.32%) |
Jan 18, 2019 | 35.98 | 36.37 | 35.87 | 36.36 | 357,600 | +0.62(+1.73%) |
Jan 17, 2019 | 35.52 | 36.07 | 35.42 | 35.74 | 455,666 | +0.19(+0.53%) |
Jan 16, 2019 | 35.41 | 35.66 | 35.32 | 35.55 | 446,603 | +0.27(+0.77%) |
Jan 15, 2019 | 35.09 | 35.40 | 34.99 | 35.28 | 452,355 | +0.30(+0.87%) |
Jan 14, 2019 | 35.23 | 35.32 | 34.94 | 34.98 | 220,496 | -0.45(-1.26%) |
Jan 11, 2019 | 35.32 | 35.48 | 35.02 | 35.42 | 152,100 | -0.08(-0.23%) |
Jan 10, 2019 | 35.18 | 35.55 | 34.84 | 35.50 | 270,475 | -0.57(-1.58%) |
Jan 09, 2019 | 36.08 | 36.48 | 36.00 | 36.07 | 589,851 | +0.05(+0.12%) |
Jan 08, 2019 | 36.06 | 36.38 | 35.62 | 36.02 | 456,477 | +1.98(+5.80%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.80 | 34.05 | 343,294 | +0.00(+0.00%) |
Jan 04, 2019 | 32.56 | 34.18 | 32.56 | 34.05 | 422,100 | +1.84(+5.71%) |
Jan 03, 2019 | 32.89 | 32.94 | 32.17 | 32.21 | 332,330 | -0.61(-1.86%) |
Jan 02, 2019 | 32.26 | 33.00 | 32.16 | 32.82 | 233,693 | +0.22(+0.67%) |
Dec 31, 2018 | 33.39 | 33.39 | 32.43 | 32.60 | 502,300 | -0.15(-0.46%) |
Dec 28, 2018 | 33.16 | 33.20 | 32.52 | 32.75 | 461,700 | +0.35(+1.08%) |
Dec 27, 2018 | 32.16 | 32.43 | 31.50 | 32.40 | 1,365,462 | +0.36(+1.12%) |
Dec 26, 2018 | 31.76 | 32.50 | 31.08 | 32.04 | 1,317,315 | -0.86(-2.61%) |
Dec 24, 2018 | 33.00 | 33.30 | 32.66 | 32.90 | 591,300 | -0.34(-1.02%) |
Dec 21, 2018 | 34.05 | 34.60 | 33.22 | 33.24 | 579,500 | -1.11(-3.23%) |
Dec 20, 2018 | 34.92 | 35.05 | 34.06 | 34.35 | 827,788 | -0.78(-2.22%) |
Dec 19, 2018 | 36.33 | 36.40 | 34.95 | 35.13 | 639,748 | -1.27(-3.50%) |
Dec 18, 2018 | 36.80 | 37.06 | 36.30 | 36.41 | 370,180 | -0.52(-1.42%) |
Dec 17, 2018 | 37.15 | 37.48 | 36.59 | 36.93 | 323,609 | -0.40(-1.07%) |
Dec 14, 2018 | 37.61 | 37.65 | 37.25 | 37.33 | 240,200 | -2.72(-6.79%) |
Dec 13, 2018 | 39.49 | 40.05 | 38.93 | 40.05 | 196,746 | +0.07(+0.19%) |
Dec 12, 2018 | 39.72 | 40.34 | 39.72 | 39.98 | 378,084 | +0.72(+1.82%) |
Dec 11, 2018 | 39.53 | 39.76 | 39.05 | 39.26 | 318,096 | +1.15(+3.02%) |
Dec 10, 2018 | 38.39 | 38.39 | 37.45 | 38.11 | 401,152 | -1.39(-3.52%) |
Dec 07, 2018 | 39.55 | 39.78 | 39.04 | 39.50 | 472,800 | -1.35(-3.30%) |
Dec 06, 2018 | 40.23 | 40.92 | 39.80 | 40.85 | 266,456 | -0.50(-1.21%) |
Dec 04, 2018 | 42.68 | 42.68 | 41.05 | 41.35 | 321,000 | -0.85(-2.01%) |
Dec 03, 2018 | 42.85 | 42.85 | 42.20 | 42.20 | 260,453 | +0.07(+0.15%) |
Nov 30, 2018 | 41.84 | 42.20 | 41.58 | 42.13 | 133,100 | +0.28(+0.68%) |
Nov 29, 2018 | 41.91 | 42.09 | 41.63 | 41.85 | 211,380 | +0.68(+1.64%) |
Nov 28, 2018 | 40.69 | 41.20 | 40.35 | 41.17 | 349,525 | +0.74(+1.83%) |
Nov 27, 2018 | 40.35 | 40.54 | 40.01 | 40.44 | 226,876 | +0.84(+2.11%) |
Nov 26, 2018 | 39.09 | 39.60 | 39.09 | 39.60 | 156,845 | +1.05(+2.72%) |
Nov 23, 2018 | 38.62 | 38.95 | 38.54 | 38.55 | 60,500 | -1.00(-2.53%) |
Nov 21, 2018 | 39.55 | 39.55 | 39.55 | 0 | +1.59(+4.20%) | |
Nov 20, 2018 | 38.33 | 38.50 | 37.84 | 37.95 | 545,718 | -2.05(-5.14%) |
Nov 19, 2018 | 41.04 | 41.18 | 40.00 | 40.01 | 334,159 | +0.86(+2.21%) |
Nov 16, 2018 | 38.95 | 39.36 | 38.67 | 39.15 | 102,800 | -1.18(-2.94%) |
Nov 15, 2018 | 39.60 | 40.50 | 39.60 | 40.33 | 153,747 | -0.67(-1.63%) |
Nov 14, 2018 | 41.10 | 41.40 | 40.70 | 41.00 | 462,150 | +1.49(+3.77%) |
Nov 13, 2018 | 39.09 | 39.70 | 38.91 | 39.51 | 355,871 | +1.74(+4.61%) |
Nov 12, 2018 | 38.01 | 38.71 | 37.60 | 37.77 | 277,754 | -0.26(-0.68%) |
Nov 09, 2018 | 38.55 | 38.63 | 37.91 | 38.03 | 175,800 | -0.37(-0.96%) |
Nov 08, 2018 | 38.93 | 38.93 | 38.40 | 38.40 | 351,515 | -0.25(-0.65%) |
Nov 07, 2018 | 38.21 | 38.75 | 38.04 | 38.65 | 412,905 | +0.50(+1.31%) |
Nov 06, 2018 | 38.01 | 38.52 | 38.00 | 38.15 | 430,158 | -1.90(-4.74%) |
Nov 05, 2018 | 39.46 | 40.30 | 39.46 | 40.05 | 274,135 | +2.20(+5.80%) |
Nov 02, 2018 | 38.65 | 38.75 | 37.72 | 37.85 | 391,600 | -0.58(-1.50%) |
Nov 01, 2018 | 37.01 | 38.75 | 36.71 | 38.43 | 383,053 | -0.85(-2.16%) |
Oct 31, 2018 | 39.81 | 40.50 | 38.59 | 39.28 | 601,568 | +1.17(+3.07%) |
Oct 30, 2018 | 37.45 | 38.14 | 37.35 | 38.11 | 258,596 | +1.11(+3.00%) |
Oct 29, 2018 | 38.21 | 38.90 | 36.71 | 37.00 | 507,333 | -2.15(-5.49%) |
Oct 26, 2018 | 38.33 | 39.40 | 38.25 | 39.15 | 685,900 | -0.99(-2.47%) |
Oct 25, 2018 | 39.17 | 40.34 | 39.14 | 40.14 | 231,617 | +0.89(+2.27%) |
Oct 24, 2018 | 40.76 | 40.77 | 39.25 | 39.25 | 579,549 | -1.47(-3.61%) |
Oct 23, 2018 | 39.95 | 40.91 | 39.61 | 40.72 | 409,136 | -0.73(-1.76%) |
Oct 22, 2018 | 41.66 | 41.81 | 41.16 | 41.45 | 260,463 | -0.60(-1.43%) |
Oct 19, 2018 | 42.25 | 42.53 | 41.81 | 42.05 | 296,000 | +0.07(+0.17%) |
Oct 18, 2018 | 42.53 | 42.90 | 41.75 | 41.98 | 346,482 | -1.47(-3.37%) |
Oct 17, 2018 | 43.14 | 43.77 | 43.13 | 43.45 | 511,662 | -1.09(-2.46%) |
Oct 16, 2018 | 43.55 | 44.54 | 43.34 | 44.54 | 903,933 | +2.56(+6.10%) |
Oct 15, 2018 | 41.45 | 42.35 | 41.35 | 41.98 | 565,400 | -2.53(-5.68%) |
Oct 12, 2018 | 44.50 | 44.65 | 43.39 | 44.51 | 711,500 | +2.11(+4.98%) |
Oct 11, 2018 | 42.87 | 43.13 | 42.04 | 42.40 | 389,355 | -0.81(-1.87%) |
Oct 10, 2018 | 44.90 | 44.90 | 43.10 | 43.21 | 1,153,346 | -3.98(-8.44%) |
Oct 09, 2018 | 47.73 | 47.97 | 47.01 | 47.20 | 255,965 | -0.80(-1.68%) |
Oct 08, 2018 | 47.82 | 48.15 | 47.66 | 48.00 | 518,400 | +0.03(+0.07%) |
Oct 05, 2018 | 48.68 | 49.12 | 47.85 | 47.97 | 607,700 | -0.36(-0.76%) |
Oct 04, 2018 | 49.08 | 49.20 | 48.05 | 48.33 | 456,901 | -0.45(-0.91%) |
Oct 03, 2018 | 49.15 | 49.15 | 48.67 | 48.77 | 223,538 | -0.25(-0.50%) |
Oct 02, 2018 | 49.09 | 49.25 | 48.62 | 49.02 | 260,852 | -1.20(-2.39%) |
Oct 01, 2018 | 50.13 | 50.58 | 50.13 | 50.22 | 340,264 | +0.47(+0.94%) |
Sep 28, 2018 | 50.26 | 50.30 | 49.51 | 49.75 | 667,400 | +1.06(+2.18%) |
Sep 27, 2018 | 48.81 | 48.99 | 48.26 | 48.69 | 161,329 | -0.10(-0.20%) |
Sep 26, 2018 | 48.98 | 49.15 | 48.67 | 48.79 | 296,668 | +0.59(+1.22%) |
Sep 25, 2018 | 48.59 | 48.70 | 48.17 | 48.20 | 97,510 | -0.52(-1.07%) |
Sep 24, 2018 | 48.90 | 49.00 | 48.32 | 48.72 | 341,810 | -0.37(-0.74%) |
Sep 21, 2018 | 49.00 | 49.21 | 48.76 | 49.09 | 82,800 | -0.08(-0.16%) |
Sep 20, 2018 | 48.93 | 49.22 | 48.55 | 49.16 | 616,081 | +0.37(+0.75%) |
Sep 19, 2018 | 48.67 | 49.01 | 48.59 | 48.80 | 312,157 | +0.37(+0.76%) |
Sep 18, 2018 | 48.18 | 48.78 | 48.01 | 48.43 | 407,302 | -0.29(-0.60%) |
Sep 17, 2018 | 49.24 | 49.24 | 48.69 | 48.72 | 141,690 | -0.25(-0.51%) |
Sep 14, 2018 | 48.85 | 49.15 | 48.61 | 48.97 | 148,800 | -0.15(-0.31%) |
Sep 13, 2018 | 49.19 | 49.58 | 48.90 | 49.12 | 409,520 | +1.77(+3.73%) |
Sep 12, 2018 | 46.92 | 47.37 | 46.80 | 47.35 | 394,600 | +1.80(+3.96%) |
Sep 11, 2018 | 45.25 | 45.59 | 45.03 | 45.55 | 468,406 | +1.31(+2.96%) |
Sep 10, 2018 | 44.51 | 44.75 | 44.22 | 44.24 | 361,207 | -0.40(-0.89%) |
Sep 07, 2018 | 45.01 | 45.18 | 44.54 | 44.64 | 297,800 | +0.11(+0.24%) |
Sep 06, 2018 | 44.68 | 45.30 | 44.45 | 44.53 | 680,173 | +0.68(+1.55%) |
Sep 05, 2018 | 44.16 | 44.25 | 43.80 | 43.85 | 451,362 | -1.68(-3.69%) |
Sep 04, 2018 | 45.50 | 45.98 | 45.46 | 45.53 | 391,589 | -0.73(-1.59%) |
Aug 31, 2018 | 46.27 | 46.27 | 46.27 | 0 | +0.97(+2.13%) | |
Aug 30, 2018 | 45.23 | 45.76 | 45.16 | 45.30 | 200,202 | -0.14(-0.31%) |
Aug 29, 2018 | 45.54 | 45.62 | 45.30 | 45.44 | 194,158 | -0.65(-1.41%) |
Aug 28, 2018 | 46.15 | 46.24 | 46.00 | 46.09 | 230,023 | -0.14(-0.30%) |
Aug 27, 2018 | 45.99 | 46.27 | 45.54 | 46.23 | 657,763 | +0.97(+2.14%) |
Aug 24, 2018 | 45.21 | 45.45 | 45.18 | 45.26 | 265,700 | +1.35(+3.07%) |
Aug 23, 2018 | 44.75 | 45.05 | 43.90 | 43.91 | 615,635 | -0.79(-1.77%) |
Aug 22, 2018 | 45.22 | 45.33 | 44.55 | 44.70 | 534,852 | +0.14(+0.31%) |
Aug 21, 2018 | 44.86 | 44.86 | 44.47 | 44.56 | 204,622 | -0.92(-2.02%) |
Aug 20, 2018 | 45.00 | 45.50 | 45.00 | 45.48 | 116,460 | -0.05(-0.10%) |
Aug 17, 2018 | 45.00 | 45.60 | 44.88 | 45.52 | 213,800 | +0.23(+0.50%) |
Aug 16, 2018 | 45.12 | 45.44 | 45.04 | 45.30 | 379,663 | +0.11(+0.25%) |
Aug 15, 2018 | 45.33 | 45.94 | 44.85 | 45.19 | 639,274 | -1.34(-2.87%) |
Aug 14, 2018 | 46.88 | 47.06 | 46.18 | 46.52 | 1,227,970 | +0.52(+1.13%) |
Aug 13, 2018 | 45.91 | 46.05 | 45.81 | 46.00 | 251,771 | +0.66(+1.46%) |
Aug 10, 2018 | 45.59 | 45.66 | 45.15 | 45.34 | 299,900 | -1.42(-3.04%) |
Aug 09, 2018 | 47.25 | 47.30 | 46.76 | 46.76 | 457,850 | -0.15(-0.32%) |
Aug 08, 2018 | 47.38 | 47.48 | 46.55 | 46.91 | 1,169,140 | +2.20(+4.93%) |
Aug 07, 2018 | 45.11 | 45.30 | 44.69 | 44.70 | 1,062,270 | -0.20(-0.46%) |
Aug 06, 2018 | 43.43 | 45.05 | 43.20 | 44.91 | 1,788,659 | +3.05(+7.29%) |
Aug 03, 2018 | 41.11 | 41.99 | 41.11 | 41.86 | 277,200 | +0.33(+0.78%) |
Aug 02, 2018 | 41.12 | 41.57 | 41.11 | 41.53 | 170,726 | -0.27(-0.63%) |
Aug 01, 2018 | 41.94 | 42.18 | 41.60 | 41.80 | 153,941 | -0.02(-0.04%) |
Jul 31, 2018 | 41.90 | 41.98 | 41.50 | 41.81 | 377,620 | +0.45(+1.08%) |
Jul 30, 2018 | 41.85 | 42.04 | 41.37 | 41.37 | 385,711 | -0.48(-1.15%) |
Jul 27, 2018 | 42.07 | 42.27 | 41.83 | 41.85 | 265,100 | +0.05(+0.12%) |
Jul 26, 2018 | 42.00 | 41.36 | 41.80 | 425,472 | -1.51(-3.49%) | |
Jul 25, 2018 | 43.02 | 43.31 | 42.75 | 43.31 | 366,429 | +0.07(+0.16%) |
Jul 24, 2018 | 43.17 | 43.50 | 43.16 | 43.24 | 225,544 | +0.20(+0.46%) |
Jul 23, 2018 | 43.19 | 43.35 | 42.72 | 43.04 | 311,490 | -0.78(-1.78%) |
Jul 20, 2018 | 43.37 | 43.88 | 43.37 | 43.82 | 368,430 | +1.07(+2.50%) |
Jul 19, 2018 | 42.73 | 43.00 | 42.62 | 42.75 | 494,342 | +0.10(+0.23%) |
Jul 18, 2018 | 42.63 | 42.76 | 42.48 | 42.65 | 364,267 | -0.23(-0.54%) |
Jul 17, 2018 | 42.81 | 42.99 | 42.55 | 42.88 | 381,793 | -0.23(-0.53%) |
Jul 16, 2018 | 43.09 | 43.25 | 43.03 | 43.11 | 239,802 | +0.17(+0.40%) |
Jul 13, 2018 | 43.10 | 43.40 | 42.68 | 42.94 | 591,703 | +0.94(+2.24%) |
Jul 12, 2018 | 41.95 | 42.20 | 41.61 | 42.00 | 636,511 | +1.57(+3.88%) |
Jul 11, 2018 | 39.38 | 40.50 | 39.37 | 40.43 | 1,271,135 | +0.93(+2.35%) |
Jul 10, 2018 | 39.13 | 39.50 | 39.12 | 39.50 | 277,525 | +0.70(+1.80%) |
Jul 09, 2018 | 38.65 | 38.88 | 38.56 | 38.80 | 161,035 | +0.99(+2.62%) |
Jul 06, 2018 | 37.45 | 37.84 | 37.40 | 37.81 | 142,383 | +0.56(+1.50%) |
Jul 05, 2018 | 36.99 | 37.25 | 36.90 | 37.25 | 199,779 | +0.58(+1.58%) |
Jul 03, 2018 | 36.67 | 36.67 | 36.67 | 0 | +0.48(+1.33%) | |
Jul 02, 2018 | 35.95 | 36.19 | 35.79 | 36.19 | 290,300 | +0.54(+1.51%) |
Jun 29, 2018 | 35.92 | 36.00 | 35.60 | 35.65 | 206,645 | -0.08(-0.22%) |
Jun 28, 2018 | 35.57 | 35.90 | 35.32 | 35.73 | 397,352 | -0.08(-0.22%) |
Jun 27, 2018 | 36.13 | 36.27 | 35.80 | 35.81 | 306,777 | -0.59(-1.62%) |
Jun 26, 2018 | 36.50 | 36.73 | 36.15 | 36.40 | 265,576 | -0.56(-1.52%) |
Jun 25, 2018 | 37.44 | 37.44 | 36.77 | 36.96 | 398,045 | -1.35(-3.52%) |
Jun 22, 2018 | 38.99 | 38.99 | 37.88 | 38.31 | 127,691 | -0.49(-1.26%) |
Jun 21, 2018 | 38.96 | 39.10 | 38.55 | 38.80 | 226,785 | +1.39(+3.73%) |
Jun 20, 2018 | 37.50 | 37.63 | 37.21 | 37.41 | 110,473 | +0.76(+2.06%) |
Jun 19, 2018 | 36.97 | 36.97 | 36.50 | 36.65 | 98,869 | -0.91(-2.41%) |
Jun 18, 2018 | 37.60 | 37.60 | 37.16 | 37.55 | 177,919 | -0.09(-0.23%) |
Jun 15, 2018 | 38.02 | 38.02 | 37.64 | 250,825 | -0.38(-1.01%) | |
Jun 14, 2018 | 38.06 | 38.14 | 37.85 | 38.02 | 114,479 | +0.18(+0.48%) |
Jun 13, 2018 | 37.87 | 38.06 | 37.63 | 37.84 | 234,900 | +0.70(+1.90%) |
Jun 12, 2018 | 37.11 | 37.23 | 36.76 | 37.14 | 310,370 | -0.20(-0.54%) |
Jun 11, 2018 | 37.12 | 37.47 | 36.85 | 37.34 | 256,140 | +0.73(+1.99%) |
Jun 08, 2018 | 36.47 | 36.67 | 36.26 | 36.61 | 145,107 | -0.58(-1.56%) |
Jun 07, 2018 | 37.99 | 37.99 | 37.13 | 37.19 | 348,200 | -0.07(-0.19%) |
Jun 06, 2018 | 37.26 | 252,505 | +0.71(+1.94%) | |||
Jun 05, 2018 | 36.64 | 36.75 | 36.53 | 36.55 | 300,748 | +0.34(+0.95%) |
Jun 04, 2018 | 35.85 | 36.24 | 35.78 | 36.20 | 283,600 | +0.11(+0.32%) |
Jun 01, 2018 | 35.68 | 36.13 | 35.50 | 36.09 | 241,495 | +0.54(+1.52%) |
May 31, 2018 | 35.76 | 35.85 | 35.50 | 35.55 | 229,856 | -0.35(-0.97%) |
May 30, 2018 | 35.35 | 35.92 | 35.35 | 35.90 | 280,475 | +0.94(+2.69%) |
May 29, 2018 | 34.99 | 35.09 | 34.82 | 34.96 | 329,283 | -1.04(-2.89%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.65(-1.77%) | |
May 24, 2018 | 36.94 | 36.94 | 36.30 | 36.65 | 378,092 | -0.82(-2.18%) |
May 23, 2018 | 37.42 | 37.59 | 37.25 | 37.47 | 71,697 | -0.54(-1.43%) |
May 22, 2018 | 38.10 | 38.23 | 37.93 | 38.01 | 152,621 | +0.20(+0.53%) |
May 21, 2018 | 37.90 | 37.90 | 37.52 | 37.81 | 279,574 | -0.09(-0.24%) |
May 18, 2018 | 37.81 | 38.01 | 37.54 | 37.90 | 255,610 | -0.12(-0.32%) |
May 17, 2018 | 38.19 | 38.19 | 37.88 | 38.02 | 143,867 | -0.03(-0.08%) |
May 16, 2018 | 38.16 | 38.30 | 38.01 | 38.05 | 153,103 | -0.68(-1.76%) |
May 15, 2018 | 39.08 | 39.08 | 38.63 | 38.73 | 179,960 | -0.63(-1.60%) |
May 14, 2018 | 39.24 | 39.55 | 39.04 | 39.36 | 286,000 | +0.48(+1.23%) |
May 11, 2018 | 38.84 | 39.17 | 38.51 | 38.88 | 467,866 | +0.47(+1.22%) |
May 10, 2018 | 38.27 | 38.59 | 38.05 | 38.41 | 283,597 | -0.84(-2.14%) |
May 09, 2018 | 38.70 | 39.58 | 38.63 | 39.25 | 142,669 | +0.33(+0.85%) |
May 08, 2018 | 38.88 | 38.99 | 38.56 | 38.92 | 148,441 | -0.04(-0.10%) |
May 07, 2018 | 39.23 | 39.50 | 38.43 | 38.96 | 248,815 | -0.53(-1.34%) |
May 04, 2018 | 38.60 | 39.54 | 38.29 | 39.49 | 430,681 | +1.04(+2.70%) |
May 03, 2018 | 38.37 | 38.71 | 38.20 | 38.45 | 99,663 | -0.15(-0.40%) |
May 02, 2018 | 38.73 | 38.88 | 38.30 | 38.60 | 230,999 | -0.39(-0.99%) |
May 01, 2018 | 39.03 | 39.03 | 38.62 | 38.99 | 186,212 | +0.90(+2.36%) |
Apr 30, 2018 | 38.88 | 39.30 | 38.05 | 38.09 | 732,711 | -1.05(-2.68%) |
Apr 27, 2018 | 38.84 | 39.22 | 38.45 | 39.14 | 322,626 | +1.54(+4.10%) |
Apr 26, 2018 | 37.19 | 37.66 | 37.11 | 37.60 | 118,609 | +0.23(+0.62%) |
Apr 25, 2018 | 37.83 | 37.83 | 37.32 | 37.37 | 416,435 | +0.03(+0.08%) |
Apr 24, 2018 | 37.82 | 37.96 | 37.13 | 37.34 | 119,126 | -0.21(-0.56%) |
Apr 23, 2018 | 38.04 | 38.04 | 37.41 | 37.55 | 280,161 | -0.83(-2.15%) |
Apr 20, 2018 | 38.13 | 38.45 | 38.02 | 38.38 | 264,821 | +0.38(+0.99%) |
Apr 19, 2018 | 38.15 | 38.27 | 37.80 | 38.00 | 84,647 | -0.22(-0.58%) |
Apr 18, 2018 | 37.92 | 38.50 | 37.92 | 38.22 | 146,058 | +0.91(+2.44%) |
Apr 17, 2018 | 37.25 | 37.38 | 36.98 | 37.31 | 1,536,198 | +0.00(+0.00%) |
Apr 16, 2018 | 37.42 | 37.55 | 37.17 | 37.31 | 127,678 | +0.23(+0.63%) |
Apr 13, 2018 | 37.58 | 37.66 | 36.97 | 37.08 | 235,374 | -0.25(-0.67%) |
Apr 12, 2018 | 37.21 | 37.59 | 37.21 | 37.33 | 443,779 | +0.03(+0.07%) |
Apr 11, 2018 | 37.48 | 37.48 | 37.07 | 37.30 | 1,144,474 | -0.51(-1.35%) |
Apr 10, 2018 | 35.97 | 37.82 | 35.90 | 37.81 | 1,370,392 | +2.41(+6.79%) |
Apr 09, 2018 | 35.31 | 35.70 | 35.30 | 35.41 | 135,389 | +0.11(+0.30%) |
Apr 06, 2018 | 35.42 | 35.96 | 35.10 | 35.30 | 567,114 | -0.53(-1.48%) |
Apr 05, 2018 | 35.68 | 35.90 | 35.48 | 35.83 | 325,182 | -0.13(-0.36%) |
Apr 04, 2018 | 35.45 | 35.97 | 35.30 | 35.96 | 283,311 | -0.63(-1.74%) |
Apr 03, 2018 | 36.54 | 36.91 | 36.32 | 36.59 | 127,793 | +0.20(+0.54%) |