Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.68 | 35.71 | 34.46 | 35.04 | 645,700 | +0.73(+2.13%) |
Mar 28, 2019 | 34.00 | 34.39 | 32.90 | 34.31 | 530,075 | -0.07(-0.20%) |
Mar 27, 2019 | 34.22 | 34.81 | 33.69 | 34.38 | 469,486 | +0.17(+0.50%) |
Mar 26, 2019 | 34.50 | 34.83 | 33.94 | 34.21 | 422,272 | -0.07(-0.20%) |
Mar 25, 2019 | 35.63 | 35.67 | 33.93 | 34.28 | 641,091 | -1.38(-3.87%) |
Mar 22, 2019 | 37.73 | 38.38 | 35.63 | 35.66 | 772,100 | -2.13(-5.64%) |
Mar 21, 2019 | 37.82 | 38.56 | 37.66 | 37.79 | 522,899 | -0.25(-0.66%) |
Mar 20, 2019 | 38.01 | 38.61 | 37.34 | 38.04 | 550,449 | +0.02(+0.05%) |
Mar 19, 2019 | 38.62 | 38.84 | 37.73 | 38.02 | 440,609 | -0.35(-0.91%) |
Mar 18, 2019 | 38.01 | 38.87 | 37.95 | 38.37 | 469,279 | +0.37(+0.97%) |
Mar 15, 2019 | 37.81 | 38.66 | 37.74 | 38.00 | 702,300 | +0.26(+0.69%) |
Mar 14, 2019 | 38.48 | 38.90 | 37.60 | 37.74 | 540,106 | -0.76(-1.97%) |
Mar 13, 2019 | 38.56 | 38.91 | 38.30 | 38.50 | 354,516 | +0.24(+0.63%) |
Mar 12, 2019 | 38.92 | 39.10 | 38.00 | 38.26 | 318,561 | -0.68(-1.75%) |
Mar 11, 2019 | 37.82 | 39.09 | 37.28 | 38.94 | 465,300 | +1.33(+3.54%) |
Mar 08, 2019 | 37.28 | 38.06 | 37.09 | 37.61 | 450,600 | +0.14(+0.37%) |
Mar 07, 2019 | 37.59 | 38.28 | 37.07 | 37.47 | 463,487 | -0.16(-0.43%) |
Mar 06, 2019 | 39.28 | 39.48 | 37.45 | 37.63 | 747,057 | -1.88(-4.76%) |
Mar 05, 2019 | 39.03 | 39.98 | 38.32 | 39.51 | 473,440 | +0.49(+1.26%) |
Mar 04, 2019 | 41.28 | 41.61 | 38.63 | 39.02 | 779,135 | -2.11(-5.13%) |
Mar 01, 2019 | 40.87 | 42.29 | 40.72 | 41.13 | 528,900 | +0.29(+0.71%) |
Feb 28, 2019 | 41.74 | 41.90 | 40.50 | 40.84 | 788,241 | -1.15(-2.74%) |
Feb 27, 2019 | 39.49 | 43.05 | 39.06 | 41.99 | 1,776,441 | +5.11(+13.86%) |
Feb 26, 2019 | 37.20 | 37.58 | 36.63 | 36.88 | 837,713 | -0.33(-0.89%) |
Feb 25, 2019 | 37.32 | 37.78 | 36.59 | 37.21 | 904,406 | +0.46(+1.25%) |
Feb 22, 2019 | 36.66 | 37.12 | 35.90 | 36.75 | 945,800 | +0.12(+0.33%) |
Feb 21, 2019 | 37.73 | 37.98 | 36.50 | 36.63 | 383,123 | -1.03(-2.73%) |
Feb 20, 2019 | 38.10 | 38.51 | 37.30 | 37.66 | 512,131 | -0.43(-1.13%) |
Feb 19, 2019 | 39.03 | 39.20 | 37.96 | 38.09 | 475,143 | -1.01(-2.58%) |
Feb 15, 2019 | 38.55 | 39.40 | 38.30 | 39.10 | 860,300 | +0.86(+2.25%) |
Feb 14, 2019 | 37.89 | 38.34 | 37.62 | 38.24 | 419,186 | +0.35(+0.92%) |
Feb 13, 2019 | 38.36 | 38.73 | 37.22 | 37.89 | 477,384 | -0.35(-0.92%) |
Feb 12, 2019 | 37.66 | 38.50 | 37.35 | 38.24 | 339,181 | +0.77(+2.05%) |
Feb 11, 2019 | 37.76 | 38.35 | 37.12 | 37.47 | 398,520 | +0.02(+0.05%) |
Feb 08, 2019 | 37.62 | 37.62 | 36.98 | 37.45 | 257,900 | -0.37(-0.98%) |
Feb 07, 2019 | 38.25 | 38.50 | 37.29 | 37.82 | 273,078 | -0.56(-1.46%) |
Feb 06, 2019 | 38.32 | 38.91 | 37.83 | 38.38 | 295,110 | +0.19(+0.50%) |
Feb 05, 2019 | 36.89 | 39.16 | 36.63 | 38.19 | 772,526 | +1.31(+3.55%) |
Feb 04, 2019 | 37.79 | 37.87 | 36.59 | 36.88 | 683,254 | -0.81(-2.15%) |
Feb 01, 2019 | 38.00 | 38.00 | 35.89 | 37.69 | 867,400 | -0.44(-1.15%) |
Jan 31, 2019 | 37.42 | 38.58 | 37.25 | 38.13 | 490,845 | +1.03(+2.78%) |
Jan 30, 2019 | 36.79 | 37.97 | 36.29 | 37.10 | 471,644 | +0.34(+0.92%) |
Jan 29, 2019 | 36.45 | 37.04 | 35.70 | 36.76 | 426,257 | +0.61(+1.69%) |
Jan 28, 2019 | 36.30 | 36.33 | 35.25 | 36.15 | 670,487 | -0.19(-0.52%) |
Jan 25, 2019 | 36.35 | 36.49 | 35.47 | 36.34 | 566,800 | +0.26(+0.72%) |
Jan 24, 2019 | 37.01 | 37.10 | 35.81 | 36.08 | 433,387 | -0.92(-2.49%) |
Jan 23, 2019 | 37.91 | 38.40 | 36.52 | 37.00 | 483,931 | -0.62(-1.65%) |
Jan 22, 2019 | 37.97 | 38.15 | 36.87 | 37.62 | 513,576 | -0.43(-1.13%) |
Jan 18, 2019 | 37.17 | 38.07 | 36.37 | 38.05 | 481,800 | +0.89(+2.40%) |
Jan 17, 2019 | 37.43 | 38.09 | 36.77 | 37.16 | 507,555 | -0.26(-0.69%) |
Jan 16, 2019 | 37.85 | 38.32 | 36.36 | 37.42 | 588,997 | -0.41(-1.08%) |
Jan 15, 2019 | 37.12 | 38.21 | 36.50 | 37.83 | 489,354 | +0.92(+2.49%) |
Jan 14, 2019 | 37.42 | 37.86 | 36.65 | 36.91 | 515,348 | -0.81(-2.15%) |
Jan 11, 2019 | 35.94 | 38.00 | 35.80 | 37.72 | 624,500 | +1.77(+4.92%) |
Jan 10, 2019 | 35.90 | 36.54 | 35.29 | 35.95 | 359,141 | -0.01(-0.03%) |
Jan 09, 2019 | 35.49 | 36.61 | 34.96 | 35.96 | 689,836 | +0.57(+1.61%) |
Jan 08, 2019 | 35.21 | 35.66 | 34.36 | 35.39 | 624,398 | +0.49(+1.40%) |
Jan 07, 2019 | 34.48 | 35.99 | 33.76 | 34.90 | 612,058 | +0.56(+1.63%) |
Jan 04, 2019 | 32.98 | 34.85 | 32.59 | 34.34 | 507,600 | +1.54(+4.70%) |
Jan 03, 2019 | 32.72 | 34.00 | 32.29 | 32.80 | 554,402 | +0.03(+0.09%) |
Jan 02, 2019 | 32.60 | 33.18 | 32.24 | 32.77 | 433,945 | -0.45(-1.35%) |
Dec 31, 2018 | 32.72 | 33.25 | 32.12 | 33.22 | 391,700 | +0.86(+2.66%) |
Dec 28, 2018 | 32.67 | 33.00 | 31.86 | 32.36 | 437,100 | -0.21(-0.64%) |
Dec 27, 2018 | 31.89 | 32.65 | 31.00 | 32.57 | 416,277 | +0.20(+0.62%) |
Dec 26, 2018 | 30.87 | 32.45 | 30.51 | 32.37 | 523,468 | +1.53(+4.96%) |
Dec 24, 2018 | 30.77 | 31.66 | 30.05 | 30.84 | 368,800 | -0.16(-0.52%) |
Dec 21, 2018 | 32.84 | 33.03 | 30.91 | 31.00 | 1,064,400 | -1.85(-5.63%) |
Dec 20, 2018 | 33.22 | 34.75 | 31.89 | 32.85 | 793,093 | -0.50(-1.50%) |
Dec 19, 2018 | 35.20 | 35.93 | 33.19 | 33.35 | 589,471 | -1.65(-4.71%) |
Dec 18, 2018 | 36.10 | 36.84 | 34.71 | 35.00 | 827,488 | -0.82(-2.29%) |
Dec 17, 2018 | 36.00 | 37.65 | 35.43 | 35.82 | 719,625 | +0.06(+0.17%) |
Dec 14, 2018 | 35.40 | 37.27 | 35.16 | 35.76 | 1,020,500 | +0.16(+0.45%) |
Dec 13, 2018 | 37.18 | 37.46 | 35.53 | 35.60 | 584,598 | -1.60(-4.30%) |
Dec 12, 2018 | 37.98 | 38.00 | 37.06 | 37.20 | 445,337 | +0.22(+0.59%) |
Dec 11, 2018 | 38.15 | 38.80 | 36.66 | 36.98 | 813,080 | -0.93(-2.45%) |
Dec 10, 2018 | 37.34 | 38.41 | 36.47 | 37.91 | 941,555 | +1.38(+3.78%) |
Dec 07, 2018 | 40.67 | 40.96 | 36.00 | 36.53 | 1,788,600 | -4.01(-9.89%) |
Dec 06, 2018 | 40.00 | 40.93 | 38.75 | 40.54 | 2,278,384 | -5.47(-11.89%) |
Dec 04, 2018 | 48.49 | 49.23 | 45.97 | 46.01 | 862,200 | -2.85(-5.83%) |
Dec 03, 2018 | 48.14 | 49.25 | 46.95 | 48.86 | 641,979 | +1.44(+3.04%) |
Nov 30, 2018 | 45.10 | 47.44 | 44.58 | 47.42 | 954,700 | +2.67(+5.97%) |
Nov 29, 2018 | 45.20 | 45.60 | 44.50 | 44.75 | 335,188 | -0.41(-0.91%) |
Nov 28, 2018 | 43.77 | 45.35 | 43.17 | 45.16 | 515,368 | +1.65(+3.79%) |
Nov 27, 2018 | 43.05 | 43.63 | 42.29 | 43.51 | 355,927 | +0.01(+0.02%) |
Nov 26, 2018 | 43.45 | 43.88 | 42.47 | 43.50 | 301,069 | +0.68(+1.59%) |
Nov 23, 2018 | 42.56 | 43.44 | 42.21 | 42.82 | 226,500 | +0.04(+0.09%) |
Nov 21, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
Nov 20, 2018 | 41.81 | 42.99 | 41.45 | 42.24 | 227,962 | -0.07(-0.17%) |
Nov 19, 2018 | 43.99 | 44.14 | 42.03 | 42.31 | 230,386 | -1.62(-3.69%) |
Nov 16, 2018 | 42.84 | 44.03 | 42.14 | 43.93 | 558,600 | +0.82(+1.90%) |
Nov 15, 2018 | 43.03 | 43.87 | 42.28 | 43.11 | 509,285 | +0.05(+0.12%) |
Nov 14, 2018 | 45.33 | 45.50 | 42.84 | 43.06 | 424,809 | -2.05(-4.54%) |
Nov 13, 2018 | 44.79 | 45.91 | 44.33 | 45.11 | 399,560 | +0.41(+0.92%) |
Nov 12, 2018 | 44.93 | 45.25 | 44.14 | 44.70 | 319,066 | -0.57(-1.26%) |
Nov 09, 2018 | 45.46 | 45.82 | 44.88 | 45.27 | 418,400 | -0.29(-0.64%) |
Nov 08, 2018 | 45.19 | 46.15 | 44.62 | 45.56 | 541,704 | +0.37(+0.82%) |
Nov 07, 2018 | 44.00 | 46.18 | 41.96 | 45.19 | 1,108,980 | +3.54(+8.50%) |
Nov 06, 2018 | 41.77 | 42.09 | 39.67 | 41.65 | 1,173,484 | -0.05(-0.12%) |
Nov 05, 2018 | 46.49 | 47.16 | 41.31 | 41.70 | 1,671,568 | -4.81(-10.34%) |
Nov 02, 2018 | 47.60 | 48.40 | 46.17 | 46.51 | 786,300 | -0.84(-1.77%) |
Nov 01, 2018 | 47.84 | 48.32 | 47.28 | 47.35 | 530,240 | -0.21(-0.44%) |
Oct 31, 2018 | 48.09 | 48.71 | 47.55 | 47.56 | 501,547 | +0.15(+0.32%) |
Oct 30, 2018 | 46.54 | 47.84 | 46.21 | 47.41 | 409,863 | +0.86(+1.85%) |
Oct 29, 2018 | 47.98 | 48.80 | 45.77 | 46.55 | 377,693 | -0.83(-1.75%) |
Oct 26, 2018 | 47.23 | 47.86 | 46.40 | 47.38 | 263,300 | -0.39(-0.82%) |
Oct 25, 2018 | 45.72 | 48.32 | 45.01 | 47.77 | 367,483 | +1.99(+4.35%) |
Oct 24, 2018 | 47.42 | 48.14 | 45.60 | 45.78 | 503,219 | -1.56(-3.30%) |
Oct 23, 2018 | 47.89 | 48.11 | 46.40 | 47.34 | 516,594 | -1.00(-2.07%) |
Oct 22, 2018 | 48.41 | 49.03 | 47.69 | 48.34 | 341,151 | +0.14(+0.29%) |
Oct 19, 2018 | 47.90 | 48.79 | 47.90 | 48.20 | 405,800 | +0.29(+0.61%) |
Oct 18, 2018 | 48.80 | 49.47 | 47.69 | 47.91 | 365,712 | -0.67(-1.38%) |
Oct 17, 2018 | 48.39 | 48.69 | 46.91 | 48.58 | 510,120 | +0.27(+0.56%) |
Oct 16, 2018 | 46.72 | 48.48 | 45.99 | 48.31 | 576,656 | +1.64(+3.51%) |
Oct 15, 2018 | 47.42 | 47.70 | 46.20 | 46.67 | 434,994 | -0.76(-1.60%) |
Oct 12, 2018 | 48.70 | 48.80 | 46.81 | 47.43 | 423,800 | -0.17(-0.36%) |
Oct 11, 2018 | 46.12 | 48.39 | 46.08 | 47.60 | 1,050,911 | +1.10(+2.37%) |
Oct 10, 2018 | 47.16 | 47.58 | 46.09 | 46.50 | 537,799 | -0.67(-1.42%) |
Oct 09, 2018 | 46.82 | 47.87 | 46.59 | 47.17 | 399,852 | +0.18(+0.38%) |
Oct 08, 2018 | 47.87 | 48.19 | 46.51 | 46.99 | 315,857 | -1.02(-2.12%) |
Oct 05, 2018 | 48.46 | 49.21 | 47.63 | 48.01 | 387,100 | +0.06(+0.13%) |
Oct 04, 2018 | 49.49 | 49.49 | 47.61 | 47.95 | 911,965 | -1.56(-3.15%) |
Oct 03, 2018 | 49.07 | 49.66 | 47.81 | 49.51 | 306,865 | +0.86(+1.77%) |
Oct 02, 2018 | 49.18 | 49.48 | 47.64 | 48.65 | 506,147 | -0.44(-0.90%) |
Oct 01, 2018 | 50.78 | 51.38 | 48.94 | 49.09 | 418,641 | -1.26(-2.50%) |
Sep 28, 2018 | 50.05 | 50.90 | 49.51 | 50.35 | 518,900 | +0.40(+0.80%) |
Sep 27, 2018 | 49.65 | 50.45 | 49.10 | 49.95 | 323,250 | +0.45(+0.91%) |
Sep 26, 2018 | 49.55 | 50.25 | 48.45 | 49.50 | 585,514 | +0.15(+0.30%) |
Sep 25, 2018 | 49.65 | 50.35 | 48.80 | 49.35 | 405,961 | -0.15(-0.30%) |
Sep 24, 2018 | 48.90 | 49.85 | 48.55 | 49.50 | 401,084 | +0.60(+1.23%) |
Sep 21, 2018 | 50.25 | 50.50 | 48.55 | 48.90 | 1,025,700 | -1.00(-2.00%) |
Sep 20, 2018 | 47.95 | 50.35 | 47.90 | 49.90 | 793,218 | +2.00(+4.18%) |
Sep 19, 2018 | 46.75 | 48.20 | 46.35 | 47.90 | 589,982 | +1.00(+2.13%) |
Sep 18, 2018 | 46.60 | 48.25 | 45.91 | 46.90 | 648,175 | +0.90(+1.96%) |
Sep 17, 2018 | 47.70 | 47.80 | 45.85 | 46.00 | 444,830 | -2.05(-4.27%) |
Sep 14, 2018 | 48.65 | 48.80 | 46.70 | 48.05 | 595,600 | -0.80(-1.64%) |
Sep 13, 2018 | 49.30 | 49.55 | 48.10 | 48.85 | 414,408 | -0.30(-0.61%) |
Sep 12, 2018 | 48.90 | 49.50 | 47.75 | 49.15 | 537,329 | +0.35(+0.72%) |
Sep 11, 2018 | 47.60 | 49.25 | 47.20 | 48.80 | 581,057 | +0.95(+1.99%) |
Sep 10, 2018 | 48.35 | 49.00 | 47.30 | 47.85 | 1,256,194 | -0.35(-0.73%) |
Sep 07, 2018 | 45.85 | 48.27 | 45.80 | 48.20 | 879,300 | +2.40(+5.24%) |
Sep 06, 2018 | 45.50 | 46.17 | 45.10 | 45.80 | 836,088 | +0.50(+1.10%) |
Sep 05, 2018 | 43.90 | 45.80 | 43.60 | 45.30 | 1,018,437 | +1.35(+3.07%) |
Sep 04, 2018 | 43.95 | 44.18 | 43.00 | 43.95 | 750,009 | -0.35(-0.79%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.80(+1.84%) | |
Aug 30, 2018 | 45.15 | 45.25 | 43.35 | 43.50 | 632,212 | -1.95(-4.29%) |
Aug 29, 2018 | 45.15 | 45.75 | 44.15 | 45.45 | 400,273 | +0.50(+1.11%) |
Aug 28, 2018 | 45.00 | 45.40 | 43.80 | 44.95 | 610,088 | +0.20(+0.45%) |
Aug 27, 2018 | 44.85 | 44.93 | 44.30 | 44.75 | 444,062 | +0.20(+0.45%) |
Aug 24, 2018 | 44.80 | 45.39 | 44.40 | 44.55 | 400,100 | -0.30(-0.67%) |
Aug 23, 2018 | 44.45 | 45.65 | 44.00 | 44.85 | 500,693 | +0.20(+0.45%) |
Aug 22, 2018 | 44.10 | 45.05 | 43.95 | 44.65 | 397,715 | +0.30(+0.68%) |
Aug 21, 2018 | 44.70 | 45.05 | 43.90 | 44.35 | 631,055 | -0.05(-0.11%) |
Aug 20, 2018 | 44.80 | 45.33 | 44.20 | 44.40 | 483,138 | -0.40(-0.89%) |
Aug 17, 2018 | 43.15 | 45.10 | 43.15 | 44.80 | 1,092,700 | +1.30(+2.99%) |
Aug 16, 2018 | 43.30 | 44.10 | 43.10 | 43.50 | 1,011,678 | +0.25(+0.58%) |
Aug 15, 2018 | 42.80 | 43.35 | 42.05 | 43.25 | 791,032 | +0.55(+1.29%) |
Aug 14, 2018 | 43.40 | 44.00 | 41.80 | 42.70 | 1,598,040 | -0.80(-1.84%) |
Aug 13, 2018 | 46.00 | 46.34 | 43.30 | 43.50 | 1,691,114 | -2.65(-5.74%) |
Aug 10, 2018 | 48.00 | 49.05 | 45.60 | 46.15 | 1,498,300 | -1.95(-4.05%) |
Aug 09, 2018 | 48.65 | 48.85 | 46.72 | 48.10 | 1,712,442 | -0.60(-1.23%) |
Aug 08, 2018 | 54.10 | 55.50 | 45.25 | 48.70 | 2,531,070 | -4.65(-8.72%) |
Aug 07, 2018 | 52.95 | 54.70 | 52.75 | 53.35 | 787,373 | +0.35(+0.66%) |
Aug 06, 2018 | 52.90 | 54.05 | 52.25 | 53.00 | 846,162 | +0.25(+0.47%) |
Aug 03, 2018 | 54.25 | 55.45 | 52.55 | 52.75 | 716,100 | -1.55(-2.85%) |
Aug 02, 2018 | 53.30 | 55.50 | 53.15 | 54.30 | 697,411 | +1.00(+1.88%) |
Aug 01, 2018 | 52.95 | 54.75 | 52.75 | 53.30 | 555,824 | +0.35(+0.66%) |
Jul 31, 2018 | 53.30 | 54.45 | 52.48 | 52.95 | 499,593 | +0.00(+0.00%) |
Jul 30, 2018 | 53.25 | 53.75 | 52.60 | 52.95 | 950,759 | -0.50(-0.94%) |
Jul 27, 2018 | 53.50 | 54.00 | 53.05 | 53.45 | 475,400 | +0.10(+0.19%) |
Jul 26, 2018 | 54.30 | 54.52 | 52.95 | 53.35 | 419,739 | -1.20(-2.20%) |
Jul 25, 2018 | 54.15 | 54.65 | 52.30 | 54.55 | 572,072 | +0.15(+0.28%) |
Jul 24, 2018 | 56.40 | 54.30 | 54.40 | 714,608 | -0.95(-1.72%) | |
Jul 23, 2018 | 54.85 | 56.35 | 54.67 | 55.35 | 624,842 | +0.48(+0.87%) |
Jul 20, 2018 | 54.30 | 55.05 | 53.90 | 54.88 | 369,267 | +0.62(+1.15%) |
Jul 19, 2018 | 54.50 | 54.58 | 53.25 | 54.25 | 422,026 | -0.45(-0.82%) |
Jul 18, 2018 | 53.60 | 54.65 | 52.70 | 54.70 | 472,211 | +1.15(+2.15%) |
Jul 17, 2018 | 52.85 | 53.75 | 52.20 | 53.55 | 470,119 | +0.85(+1.61%) |
Jul 16, 2018 | 51.95 | 52.95 | 51.95 | 52.70 | 356,482 | +1.00(+1.93%) |
Jul 13, 2018 | 53.65 | 53.80 | 51.50 | 51.70 | 449,113 | -1.95(-3.63%) |
Jul 12, 2018 | 53.45 | 53.99 | 52.10 | 53.65 | 525,963 | +0.70(+1.32%) |
Jul 11, 2018 | 52.65 | 54.25 | 52.35 | 52.95 | 495,134 | +0.25(+0.47%) |
Jul 10, 2018 | 52.45 | 52.80 | 51.75 | 52.70 | 423,608 | +0.60(+1.15%) |
Jul 09, 2018 | 52.50 | 52.60 | 49.85 | 52.10 | 877,198 | -0.30(-0.57%) |
Jul 06, 2018 | 50.90 | 52.95 | 50.02 | 52.40 | 691,186 | +1.20(+2.34%) |
Jul 05, 2018 | 54.00 | 49.91 | 51.20 | 1,232,861 | -2.20(-4.12%) | |
Jul 03, 2018 | 53.40 | 53.40 | 53.40 | 0 | -3.15(-5.57%) | |
Jul 02, 2018 | 59.65 | 59.75 | 55.90 | 56.55 | 942,321 | -3.30(-5.51%) |
Jun 29, 2018 | 58.95 | 61.25 | 58.45 | 59.85 | 1,258,690 | +1.50(+2.57%) |
Jun 28, 2018 | 58.00 | 60.05 | 57.70 | 58.35 | 738,195 | +0.20(+0.34%) |
Jun 27, 2018 | 57.30 | 59.45 | 57.30 | 58.15 | 961,281 | +0.75(+1.31%) |
Jun 26, 2018 | 56.65 | 58.15 | 56.20 | 57.40 | 692,558 | +0.75(+1.32%) |
Jun 25, 2018 | 56.60 | 57.25 | 55.40 | 56.65 | 535,003 | -0.40(-0.70%) |
Jun 22, 2018 | 58.15 | 58.85 | 55.85 | 57.05 | 1,064,270 | -1.30(-2.23%) |
Jun 21, 2018 | 58.85 | 61.10 | 56.95 | 58.35 | 1,863,539 | +0.30(+0.52%) |
Jun 20, 2018 | 55.70 | 58.40 | 55.58 | 58.05 | 1,562,919 | +2.85(+5.16%) |
Jun 19, 2018 | 54.05 | 55.25 | 53.70 | 55.20 | 643,870 | +1.05(+1.94%) |
Jun 18, 2018 | 54.80 | 54.90 | 53.90 | 54.15 | 523,211 | -0.80(-1.46%) |
Jun 15, 2018 | 55.10 | 53.75 | 54.95 | 908,113 | +1.20(+2.23%) | |
Jun 14, 2018 | 54.25 | 54.67 | 53.10 | 53.75 | 567,836 | -0.30(-0.56%) |
Jun 13, 2018 | 54.25 | 54.70 | 53.65 | 54.05 | 466,740 | +0.05(+0.09%) |
Jun 12, 2018 | 55.00 | 55.85 | 53.50 | 54.00 | 486,036 | -0.70(-1.28%) |
Jun 11, 2018 | 54.05 | 55.55 | 53.65 | 54.70 | 638,676 | +0.70(+1.30%) |
Jun 08, 2018 | 54.30 | 55.45 | 53.88 | 54.00 | 722,065 | -0.20(-0.37%) |
Jun 07, 2018 | 55.00 | 55.15 | 53.30 | 54.20 | 597,748 | -0.50(-0.91%) |
Jun 06, 2018 | 55.05 | 56.20 | 54.55 | 54.70 | 631,681 | -0.45(-0.82%) |
Jun 05, 2018 | 58.30 | 58.55 | 55.00 | 55.15 | 855,964 | -2.90(-5.00%) |
Jun 04, 2018 | 58.00 | 58.94 | 56.55 | 58.05 | 805,054 | +0.35(+0.61%) |
Jun 01, 2018 | 56.55 | 57.75 | 56.25 | 57.70 | 766,358 | +1.35(+2.40%) |
May 31, 2018 | 57.50 | 57.99 | 56.25 | 56.35 | 732,550 | -1.00(-1.74%) |
May 30, 2018 | 56.40 | 57.55 | 56.20 | 57.35 | 573,430 | +1.30(+2.32%) |
May 29, 2018 | 56.75 | 57.90 | 55.00 | 56.05 | 684,475 | -1.20(-2.10%) |
May 25, 2018 | 57.25 | 57.25 | 57.25 | 0 | +1.60(+2.88%) | |
May 24, 2018 | 55.15 | 55.75 | 54.70 | 55.65 | 589,063 | +0.70(+1.27%) |
May 23, 2018 | 54.55 | 55.75 | 54.10 | 54.95 | 908,588 | +0.40(+0.73%) |
May 22, 2018 | 54.90 | 55.25 | 53.85 | 54.55 | 669,836 | -0.45(-0.82%) |
May 21, 2018 | 56.05 | 56.10 | 52.95 | 55.00 | 1,144,491 | -1.10(-1.96%) |
May 18, 2018 | 56.75 | 56.75 | 55.30 | 56.10 | 964,241 | -0.40(-0.71%) |
May 17, 2018 | 58.45 | 58.80 | 55.95 | 56.50 | 1,135,878 | -1.85(-3.17%) |
May 16, 2018 | 58.30 | 59.05 | 57.30 | 58.35 | 731,527 | +0.25(+0.43%) |
May 15, 2018 | 56.40 | 58.50 | 56.05 | 58.10 | 1,128,290 | +0.95(+1.66%) |
May 14, 2018 | 57.45 | 57.69 | 54.90 | 57.15 | 1,408,602 | +0.10(+0.18%) |
May 11, 2018 | 50.70 | 57.95 | 50.70 | 57.05 | 2,699,935 | +7.15(+14.33%) |
May 10, 2018 | 48.30 | 51.10 | 47.55 | 49.90 | 1,155,097 | +1.95(+4.07%) |
May 09, 2018 | 50.30 | 50.30 | 46.60 | 47.95 | 1,419,757 | +3.30(+7.39%) |
May 08, 2018 | 45.20 | 45.35 | 43.80 | 44.65 | 647,233 | -0.45(-1.00%) |
May 07, 2018 | 45.85 | 46.05 | 44.85 | 45.10 | 799,432 | -0.75(-1.64%) |
May 04, 2018 | 46.10 | 46.10 | 45.60 | 45.85 | 594,320 | -0.30(-0.65%) |
May 03, 2018 | 46.80 | 47.00 | 45.85 | 46.15 | 420,138 | -0.70(-1.49%) |
May 02, 2018 | 46.80 | 47.70 | 46.75 | 46.85 | 467,735 | -0.10(-0.21%) |
May 01, 2018 | 46.90 | 47.30 | 46.35 | 46.95 | 601,702 | +0.05(+0.11%) |
Apr 30, 2018 | 48.00 | 48.05 | 46.80 | 46.90 | 308,194 | -0.80(-1.68%) |
Apr 27, 2018 | 47.65 | 48.05 | 46.45 | 47.70 | 277,510 | +0.10(+0.21%) |
Apr 26, 2018 | 47.45 | 48.05 | 46.60 | 47.60 | 421,276 | +0.25(+0.53%) |
Apr 25, 2018 | 46.80 | 47.65 | 46.40 | 47.35 | 634,531 | +0.60(+1.28%) |
Apr 24, 2018 | 47.75 | 48.50 | 46.45 | 46.75 | 1,206,375 | -0.75(-1.58%) |
Apr 23, 2018 | 48.75 | 48.90 | 47.05 | 47.50 | 681,959 | -1.00(-2.06%) |
Apr 20, 2018 | 48.70 | 49.45 | 47.51 | 48.50 | 603,250 | -0.35(-0.72%) |
Apr 19, 2018 | 47.75 | 49.75 | 47.55 | 48.85 | 814,788 | +0.80(+1.66%) |
Apr 18, 2018 | 46.70 | 48.65 | 46.30 | 48.05 | 961,269 | +1.70(+3.67%) |
Apr 17, 2018 | 45.80 | 46.55 | 45.08 | 46.35 | 617,190 | +1.05(+2.32%) |
Apr 16, 2018 | 45.75 | 45.95 | 45.05 | 45.30 | 683,706 | +0.05(+0.11%) |
Apr 13, 2018 | 46.00 | 46.20 | 45.05 | 45.25 | 400,880 | -0.80(-1.74%) |
Apr 12, 2018 | 45.70 | 46.45 | 44.95 | 46.05 | 443,763 | +0.40(+0.88%) |
Apr 11, 2018 | 45.70 | 46.30 | 45.20 | 45.65 | 404,747 | -0.15(-0.33%) |
Apr 10, 2018 | 45.65 | 46.35 | 45.30 | 45.80 | 772,408 | +0.45(+0.99%) |
Apr 09, 2018 | 44.50 | 45.95 | 44.50 | 45.35 | 517,355 | +1.25(+2.83%) |
Apr 06, 2018 | 45.10 | 45.27 | 43.52 | 44.10 | 523,828 | -1.20(-2.65%) |
Apr 05, 2018 | 45.60 | 46.00 | 45.00 | 45.30 | 554,048 | -0.20(-0.44%) |
Apr 04, 2018 | 44.50 | 45.75 | 44.00 | 45.50 | 420,929 | +0.30(+0.66%) |
Apr 03, 2018 | 44.40 | 45.43 | 43.85 | 45.20 | 830,489 | +1.05(+2.38%) |