Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.30 | 22.32 | 21.38 | 22.13 | 1,342,954 | -0.29(-1.29%) |
Apr 29, 2019 | 22.71 | 22.92 | 22.35 | 22.42 | 916,715 | -0.32(-1.41%) |
Apr 26, 2019 | 22.87 | 23.24 | 22.26 | 22.74 | 976,000 | +0.15(+0.66%) |
Apr 25, 2019 | 24.32 | 24.32 | 22.07 | 22.59 | 1,625,238 | -2.02(-8.21%) |
Apr 24, 2019 | 24.71 | 24.96 | 24.30 | 24.61 | 870,886 | -0.20(-0.81%) |
Apr 23, 2019 | 25.58 | 25.73 | 24.66 | 24.81 | 1,162,551 | -0.75(-2.93%) |
Apr 22, 2019 | 26.03 | 26.12 | 25.40 | 25.56 | 1,036,115 | -0.71(-2.70%) |
Apr 18, 2019 | 25.98 | 26.82 | 25.84 | 26.27 | 1,756,700 | +0.22(+0.84%) |
Apr 17, 2019 | 26.10 | 26.40 | 25.80 | 26.05 | 1,278,938 | +0.12(+0.46%) |
Apr 16, 2019 | 25.24 | 26.12 | 24.81 | 25.93 | 1,326,840 | +0.67(+2.65%) |
Apr 15, 2019 | 25.29 | 25.61 | 24.87 | 25.26 | 1,509,350 | -0.04(-0.16%) |
Apr 12, 2019 | 25.20 | 26.29 | 25.00 | 25.30 | 3,496,300 | +1.03(+4.24%) |
Apr 11, 2019 | 23.95 | 24.71 | 23.86 | 24.27 | 1,479,338 | +0.31(+1.29%) |
Apr 10, 2019 | 22.89 | 24.16 | 22.89 | 23.96 | 1,472,309 | +1.02(+4.45%) |
Apr 09, 2019 | 23.20 | 23.40 | 22.84 | 22.94 | 549,352 | -0.44(-1.88%) |
Apr 08, 2019 | 23.09 | 23.60 | 22.99 | 23.38 | 696,403 | +0.18(+0.78%) |
Apr 05, 2019 | 22.90 | 23.50 | 22.33 | 23.20 | 1,172,900 | +0.19(+0.83%) |
Apr 04, 2019 | 22.18 | 23.17 | 22.08 | 23.01 | 1,686,158 | +0.87(+3.93%) |
Apr 03, 2019 | 21.17 | 22.70 | 21.17 | 22.14 | 2,146,924 | +1.27(+6.09%) |
Apr 02, 2019 | 20.84 | 21.06 | 20.31 | 20.87 | 1,953,179 | +0.03(+0.14%) |
Apr 01, 2019 | 19.69 | 21.43 | 19.66 | 20.84 | 1,488,443 | +1.58(+8.20%) |
Mar 29, 2019 | 19.55 | 19.55 | 19.14 | 19.26 | 598,800 | -0.12(-0.62%) |
Mar 28, 2019 | 19.23 | 19.68 | 19.04 | 19.38 | 539,068 | +0.23(+1.20%) |
Mar 27, 2019 | 19.31 | 19.62 | 18.64 | 19.15 | 501,074 | -0.06(-0.31%) |
Mar 26, 2019 | 18.93 | 19.57 | 18.86 | 19.21 | 667,166 | +0.36(+1.91%) |
Mar 25, 2019 | 18.77 | 19.40 | 18.39 | 18.85 | 1,018,941 | +0.06(+0.32%) |
Mar 22, 2019 | 19.40 | 19.47 | 18.70 | 18.79 | 917,400 | -0.80(-4.08%) |
Mar 21, 2019 | 19.19 | 19.91 | 19.15 | 19.59 | 583,358 | +0.30(+1.56%) |
Mar 20, 2019 | 19.78 | 19.85 | 19.00 | 19.29 | 901,800 | -0.60(-3.02%) |
Mar 19, 2019 | 19.78 | 20.29 | 19.70 | 19.89 | 1,400,107 | +0.29(+1.48%) |
Mar 18, 2019 | 19.02 | 19.62 | 18.90 | 19.60 | 1,176,517 | +0.58(+3.05%) |
Mar 15, 2019 | 18.45 | 19.27 | 18.29 | 19.02 | 4,283,700 | +0.76(+4.16%) |
Mar 14, 2019 | 19.36 | 19.36 | 18.17 | 18.26 | 2,247,095 | -1.10(-5.68%) |
Mar 13, 2019 | 20.06 | 20.29 | 19.35 | 19.36 | 997,585 | -0.60(-3.01%) |
Mar 12, 2019 | 20.27 | 20.45 | 19.83 | 19.96 | 876,821 | -0.28(-1.38%) |
Mar 11, 2019 | 20.34 | 20.54 | 20.11 | 20.24 | 1,042,637 | -0.01(-0.05%) |
Mar 08, 2019 | 20.83 | 21.09 | 20.19 | 20.25 | 962,200 | -0.84(-3.98%) |
Mar 07, 2019 | 21.65 | 21.77 | 20.60 | 21.09 | 1,113,375 | -0.71(-3.26%) |
Mar 06, 2019 | 22.42 | 22.69 | 21.62 | 21.80 | 1,192,842 | -0.68(-3.02%) |
Mar 05, 2019 | 22.59 | 22.66 | 22.18 | 22.48 | 1,141,715 | -0.01(-0.04%) |
Mar 04, 2019 | 22.13 | 22.94 | 22.03 | 22.49 | 1,186,575 | +0.53(+2.41%) |
Mar 01, 2019 | 22.00 | 22.50 | 21.81 | 21.96 | 995,200 | +0.15(+0.69%) |
Feb 28, 2019 | 21.91 | 21.91 | 21.25 | 21.81 | 852,702 | -0.04(-0.18%) |
Feb 27, 2019 | 22.13 | 22.47 | 21.78 | 21.85 | 836,256 | -0.44(-1.97%) |
Feb 26, 2019 | 22.54 | 22.63 | 21.75 | 22.29 | 1,299,208 | -0.29(-1.28%) |
Feb 25, 2019 | 23.05 | 23.47 | 22.52 | 22.58 | 1,354,779 | -0.42(-1.83%) |
Feb 22, 2019 | 22.66 | 24.05 | 22.46 | 23.00 | 3,126,300 | +1.26(+5.80%) |
Feb 21, 2019 | 19.24 | 21.98 | 18.76 | 21.74 | 4,810,025 | +3.49(+19.12%) |
Feb 20, 2019 | 18.90 | 18.91 | 18.13 | 18.25 | 1,675,215 | -0.54(-2.87%) |
Feb 19, 2019 | 18.68 | 18.93 | 18.44 | 18.79 | 1,737,628 | +0.09(+0.48%) |
Feb 15, 2019 | 17.95 | 18.81 | 17.78 | 18.70 | 1,341,300 | +1.02(+5.77%) |
Feb 14, 2019 | 17.48 | 17.92 | 17.27 | 17.68 | 1,373,120 | +0.07(+0.40%) |
Feb 13, 2019 | 17.61 | 18.00 | 17.44 | 17.61 | 1,151,156 | +0.00(+0.00%) |
Feb 12, 2019 | 17.24 | 17.84 | 17.23 | 17.61 | 1,488,229 | +0.57(+3.35%) |
Feb 11, 2019 | 16.90 | 17.21 | 16.75 | 17.04 | 890,944 | +0.15(+0.89%) |
Feb 08, 2019 | 17.61 | 17.64 | 16.66 | 16.89 | 1,200,200 | -0.88(-4.95%) |
Feb 07, 2019 | 18.49 | 18.56 | 17.33 | 17.77 | 1,178,228 | -0.96(-5.13%) |
Feb 06, 2019 | 18.95 | 19.37 | 18.70 | 18.73 | 1,075,668 | -0.09(-0.48%) |
Feb 05, 2019 | 18.63 | 18.88 | 18.32 | 18.82 | 970,484 | +0.29(+1.57%) |
Feb 04, 2019 | 18.25 | 18.55 | 17.91 | 18.53 | 1,049,652 | +0.19(+1.04%) |
Feb 01, 2019 | 17.79 | 18.40 | 17.58 | 18.34 | 950,400 | +0.43(+2.40%) |
Jan 31, 2019 | 17.76 | 17.92 | 17.44 | 17.91 | 774,206 | +0.09(+0.51%) |
Jan 30, 2019 | 17.60 | 17.93 | 17.25 | 17.82 | 893,943 | +0.26(+1.48%) |
Jan 29, 2019 | 17.21 | 17.59 | 17.06 | 17.56 | 964,562 | +0.25(+1.44%) |
Jan 28, 2019 | 17.11 | 17.61 | 16.94 | 17.31 | 1,152,149 | -0.10(-0.57%) |
Jan 25, 2019 | 16.77 | 17.84 | 16.77 | 17.41 | 1,896,400 | +0.90(+5.45%) |
Jan 24, 2019 | 16.36 | 16.60 | 16.01 | 16.51 | 1,775,761 | +0.50(+3.12%) |
Jan 23, 2019 | 16.00 | 16.29 | 15.81 | 16.01 | 1,393,722 | -0.25(-1.54%) |
Jan 22, 2019 | 15.81 | 16.31 | 15.45 | 16.26 | 2,331,777 | +0.32(+2.01%) |
Jan 18, 2019 | 15.75 | 16.28 | 15.54 | 15.94 | 2,623,300 | +0.38(+2.44%) |
Jan 17, 2019 | 15.72 | 15.87 | 15.43 | 15.56 | 1,023,831 | -0.26(-1.64%) |
Jan 16, 2019 | 15.61 | 16.00 | 15.45 | 15.82 | 968,891 | +0.21(+1.35%) |
Jan 15, 2019 | 15.87 | 16.08 | 15.36 | 15.61 | 1,022,752 | -0.19(-1.20%) |
Jan 14, 2019 | 16.21 | 16.38 | 15.69 | 15.80 | 1,736,353 | -0.68(-4.13%) |
Jan 11, 2019 | 17.13 | 17.26 | 16.23 | 16.48 | 1,095,900 | -0.57(-3.34%) |
Jan 10, 2019 | 16.92 | 17.58 | 16.75 | 17.05 | 1,636,824 | +0.05(+0.29%) |
Jan 09, 2019 | 16.10 | 17.04 | 16.00 | 17.00 | 1,764,451 | +1.11(+6.99%) |
Jan 08, 2019 | 15.85 | 16.07 | 15.51 | 15.89 | 2,252,115 | +0.44(+2.85%) |
Jan 07, 2019 | 14.74 | 15.70 | 14.42 | 15.45 | 1,053,687 | +0.77(+5.25%) |
Jan 04, 2019 | 14.07 | 14.93 | 13.90 | 14.68 | 1,072,000 | +0.75(+5.38%) |
Jan 03, 2019 | 14.46 | 14.46 | 13.76 | 13.93 | 773,700 | -0.57(-3.93%) |
Jan 02, 2019 | 14.09 | 14.93 | 13.87 | 14.50 | 846,416 | +0.18(+1.26%) |
Dec 31, 2018 | 14.35 | 14.40 | 13.53 | 14.32 | 925,600 | +0.01(+0.07%) |
Dec 28, 2018 | 14.34 | 14.53 | 14.05 | 14.31 | 1,286,400 | +0.07(+0.49%) |
Dec 27, 2018 | 14.08 | 14.29 | 13.48 | 14.24 | 942,057 | -0.10(-0.70%) |
Dec 26, 2018 | 13.88 | 14.34 | 13.27 | 14.34 | 1,020,790 | +0.50(+3.61%) |
Dec 24, 2018 | 13.65 | 14.19 | 13.50 | 13.84 | 768,100 | +0.06(+0.44%) |
Dec 21, 2018 | 13.89 | 14.22 | 13.18 | 13.78 | 3,268,800 | -0.20(-1.43%) |
Dec 20, 2018 | 13.93 | 14.27 | 13.36 | 13.98 | 1,443,050 | +0.05(+0.36%) |
Dec 19, 2018 | 14.51 | 14.75 | 13.73 | 13.93 | 1,907,364 | -0.48(-3.33%) |
Dec 18, 2018 | 14.58 | 14.78 | 14.26 | 14.41 | 2,494,919 | -0.03(-0.21%) |
Dec 17, 2018 | 14.68 | 14.93 | 14.23 | 14.44 | 1,743,585 | -0.12(-0.82%) |
Dec 14, 2018 | 14.44 | 15.11 | 14.34 | 14.56 | 1,648,700 | -0.10(-0.68%) |
Dec 13, 2018 | 15.39 | 15.61 | 14.51 | 14.66 | 1,597,354 | -0.67(-4.37%) |
Dec 12, 2018 | 16.30 | 16.40 | 15.33 | 15.33 | 1,367,432 | -0.74(-4.60%) |
Dec 11, 2018 | 16.44 | 16.98 | 15.91 | 16.07 | 1,894,708 | +0.29(+1.84%) |
Dec 10, 2018 | 16.14 | 16.27 | 15.16 | 15.78 | 1,172,308 | -0.51(-3.13%) |
Dec 07, 2018 | 16.70 | 17.09 | 16.14 | 16.29 | 1,133,200 | -0.42(-2.51%) |
Dec 06, 2018 | 16.38 | 16.75 | 16.01 | 16.71 | 976,705 | +0.03(+0.18%) |
Dec 04, 2018 | 17.38 | 17.42 | 16.37 | 16.68 | 1,111,500 | -0.74(-4.25%) |
Dec 03, 2018 | 17.75 | 18.38 | 17.18 | 17.42 | 1,043,034 | +0.33(+1.93%) |
Nov 30, 2018 | 16.69 | 17.11 | 16.57 | 17.09 | 4,956,700 | +0.25(+1.48%) |
Nov 29, 2018 | 17.03 | 17.40 | 16.60 | 16.84 | 1,424,918 | -0.31(-1.81%) |
Nov 28, 2018 | 16.84 | 17.17 | 16.43 | 17.15 | 910,326 | +0.24(+1.42%) |
Nov 27, 2018 | 17.64 | 17.68 | 16.75 | 16.91 | 1,646,441 | -0.90(-5.05%) |
Nov 26, 2018 | 17.56 | 17.86 | 17.37 | 17.81 | 1,063,483 | +0.36(+2.06%) |
Nov 23, 2018 | 17.46 | 17.70 | 17.38 | 17.45 | 391,400 | -0.16(-0.91%) |
Nov 21, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.76(+4.51%) | |
Nov 20, 2018 | 16.70 | 17.06 | 16.56 | 16.85 | 1,169,320 | -0.09(-0.53%) |
Nov 19, 2018 | 17.24 | 17.32 | 16.62 | 16.94 | 1,069,593 | +0.11(+0.65%) |
Nov 16, 2018 | 17.36 | 17.41 | 16.57 | 16.83 | 1,548,700 | -0.58(-3.33%) |
Nov 15, 2018 | 16.98 | 17.55 | 16.13 | 17.41 | 1,244,354 | +0.16(+0.93%) |
Nov 14, 2018 | 17.25 | 17.88 | 16.91 | 17.25 | 2,996,726 | +0.05(+0.29%) |
Nov 13, 2018 | 17.43 | 18.14 | 17.16 | 17.20 | 2,645,907 | -0.10(-0.58%) |
Nov 12, 2018 | 18.12 | 18.23 | 17.20 | 17.30 | 2,054,995 | -0.83(-4.58%) |
Nov 09, 2018 | 19.86 | 20.05 | 18.12 | 18.13 | 3,072,300 | -2.15(-10.60%) |
Nov 08, 2018 | 20.09 | 21.08 | 20.04 | 20.28 | 1,433,249 | +0.08(+0.40%) |
Nov 07, 2018 | 19.52 | 21.00 | 18.67 | 20.20 | 4,923,422 | -1.47(-6.78%) |
Nov 06, 2018 | 21.82 | 22.13 | 21.52 | 21.67 | 2,080,277 | -0.18(-0.82%) |
Nov 05, 2018 | 21.76 | 22.18 | 21.25 | 21.85 | 2,137,532 | +0.11(+0.51%) |
Nov 02, 2018 | 22.49 | 22.56 | 21.54 | 21.74 | 1,661,894 | -0.63(-2.79%) |
Nov 01, 2018 | 21.51 | 22.60 | 21.25 | 22.37 | 1,075,684 | +1.09(+5.13%) |
Oct 31, 2018 | 21.58 | 21.80 | 20.65 | 21.27 | 1,686,532 | +0.20(+0.94%) |
Oct 30, 2018 | 22.13 | 22.60 | 20.32 | 21.08 | 2,367,184 | -1.19(-5.35%) |
Oct 29, 2018 | 22.84 | 23.66 | 22.07 | 22.27 | 1,993,116 | +0.44(+2.00%) |
Oct 26, 2018 | 20.63 | 21.96 | 20.42 | 21.83 | 2,283,014 | +0.61(+2.85%) |
Oct 25, 2018 | 20.45 | 21.33 | 20.44 | 21.22 | 1,947,409 | +1.03(+5.11%) |
Oct 24, 2018 | 21.70 | 21.86 | 20.08 | 20.19 | 2,499,423 | -1.41(-6.52%) |
Oct 23, 2018 | 21.44 | 22.16 | 20.86 | 21.60 | 4,595,193 | +0.15(+0.69%) |
Oct 22, 2018 | 21.52 | 22.18 | 21.36 | 21.45 | 2,636,058 | +0.11(+0.51%) |
Oct 19, 2018 | 21.01 | 21.76 | 20.73 | 21.34 | 3,408,849 | -0.09(-0.42%) |
Oct 18, 2018 | 22.33 | 22.34 | 21.42 | 21.43 | 1,503,361 | -0.94(-4.21%) |
Oct 17, 2018 | 23.18 | 23.51 | 22.01 | 22.38 | 1,805,137 | -0.94(-4.04%) |
Oct 16, 2018 | 23.11 | 23.66 | 22.80 | 23.32 | 1,960,439 | +0.44(+1.91%) |
Oct 15, 2018 | 22.87 | 23.81 | 22.67 | 22.88 | 1,295,412 | -0.28(-1.20%) |
Oct 12, 2018 | 23.65 | 23.73 | 22.82 | 23.16 | 1,708,859 | -0.19(-0.81%) |
Oct 11, 2018 | 23.11 | 24.41 | 22.84 | 23.35 | 1,834,899 | -0.07(-0.30%) |
Oct 10, 2018 | 23.53 | 23.80 | 23.23 | 23.42 | 2,600,349 | -0.40(-1.67%) |
Oct 09, 2018 | 26.42 | 26.68 | 23.79 | 23.81 | 3,014,564 | -2.71(-10.21%) |
Oct 08, 2018 | 25.57 | 26.73 | 25.53 | 26.52 | 2,781,357 | +0.71(+2.77%) |
Oct 05, 2018 | 28.84 | 28.84 | 25.68 | 25.81 | 4,443,275 | -3.82(-12.89%) |
Oct 04, 2018 | 30.24 | 30.72 | 29.30 | 29.63 | 1,268,794 | -0.83(-2.74%) |
Oct 03, 2018 | 30.99 | 31.19 | 30.23 | 30.46 | 709,625 | -0.40(-1.29%) |
Oct 02, 2018 | 30.82 | 31.36 | 30.71 | 30.86 | 794,010 | -0.17(-0.54%) |
Oct 01, 2018 | 30.56 | 31.06 | 30.26 | 31.03 | 1,301,707 | -0.09(-0.29%) |
Sep 28, 2018 | 31.51 | 31.74 | 31.11 | 31.12 | 1,220,268 | -0.62(-1.94%) |
Sep 27, 2018 | 32.44 | 32.44 | 31.71 | 31.73 | 554,534 | -0.77(-2.38%) |
Sep 26, 2018 | 32.75 | 33.40 | 32.34 | 32.51 | 863,259 | -0.36(-1.09%) |
Sep 25, 2018 | 33.62 | 33.75 | 32.80 | 32.86 | 960,064 | -1.04(-3.07%) |
Sep 24, 2018 | 34.92 | 34.92 | 33.64 | 33.90 | 1,206,931 | -1.25(-3.56%) |
Sep 21, 2018 | 35.72 | 36.45 | 35.07 | 35.16 | 2,313,954 | -0.36(-1.01%) |
Sep 20, 2018 | 35.11 | 35.81 | 34.89 | 35.51 | 1,227,043 | +0.93(+2.70%) |
Sep 19, 2018 | 33.69 | 34.73 | 33.66 | 34.58 | 759,669 | +1.14(+3.41%) |
Sep 18, 2018 | 33.74 | 33.90 | 32.82 | 33.44 | 897,885 | -0.51(-1.49%) |
Sep 17, 2018 | 34.71 | 35.06 | 33.75 | 33.94 | 780,338 | -0.71(-2.06%) |
Sep 14, 2018 | 33.59 | 34.82 | 33.47 | 34.66 | 1,202,933 | +1.28(+3.83%) |
Sep 13, 2018 | 33.55 | 33.97 | 33.30 | 33.38 | 1,507,933 | +0.23(+0.69%) |
Sep 12, 2018 | 33.59 | 34.10 | 33.02 | 33.15 | 920,555 | -0.59(-1.74%) |
Sep 11, 2018 | 34.46 | 34.60 | 33.39 | 33.74 | 1,341,076 | -1.05(-3.02%) |
Sep 10, 2018 | 33.79 | 34.86 | 33.72 | 34.79 | 726,052 | +1.13(+3.36%) |
Sep 07, 2018 | 34.19 | 34.20 | 33.00 | 33.66 | 1,067,180 | -0.39(-1.14%) |
Sep 06, 2018 | 34.16 | 34.30 | 33.81 | 34.04 | 832,505 | -0.10(-0.29%) |
Sep 05, 2018 | 33.95 | 34.58 | 33.67 | 34.14 | 1,517,364 | +0.01(+0.03%) |
Sep 04, 2018 | 34.81 | 34.81 | 33.98 | 34.13 | 1,287,035 | -0.82(-2.36%) |
Aug 31, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.73(-2.06%) | |
Aug 30, 2018 | 36.76 | 36.76 | 35.47 | 35.69 | 731,516 | -1.09(-2.97%) |
Aug 29, 2018 | 37.03 | 37.03 | 36.24 | 36.78 | 756,002 | -0.34(-0.91%) |
Aug 28, 2018 | 37.84 | 37.91 | 36.67 | 37.12 | 646,477 | -0.18(-0.48%) |
Aug 27, 2018 | 35.93 | 37.40 | 35.79 | 37.30 | 1,659,582 | +1.57(+4.39%) |
Aug 24, 2018 | 35.99 | 36.41 | 35.58 | 35.73 | 999,051 | -0.08(-0.22%) |
Aug 23, 2018 | 37.16 | 37.16 | 35.60 | 35.81 | 2,515,386 | -1.40(-3.76%) |
Aug 22, 2018 | 38.21 | 38.87 | 37.15 | 37.21 | 2,044,748 | -1.87(-4.77%) |
Aug 21, 2018 | 39.19 | 39.65 | 39.05 | 39.07 | 1,025,836 | -0.13(-0.33%) |
Aug 20, 2018 | 39.08 | 39.89 | 39.08 | 39.20 | 1,117,440 | +0.08(+0.20%) |
Aug 17, 2018 | 39.02 | 39.47 | 38.82 | 39.12 | 1,221,981 | -0.10(-0.25%) |
Aug 16, 2018 | 39.54 | 40.18 | 39.20 | 39.22 | 607,807 | +0.00(+0.00%) |
Aug 15, 2018 | 39.41 | 39.52 | 38.66 | 39.22 | 1,196,535 | -0.48(-1.20%) |
Aug 14, 2018 | 39.75 | 40.52 | 39.62 | 39.70 | 1,397,592 | +0.09(+0.23%) |
Aug 13, 2018 | 40.52 | 40.80 | 39.54 | 39.61 | 676,382 | -0.98(-2.42%) |
Aug 10, 2018 | 40.92 | 41.18 | 40.45 | 40.59 | 914,394 | -0.81(-1.96%) |
Aug 09, 2018 | 41.51 | 41.73 | 41.04 | 41.41 | 1,105,051 | -0.25(-0.60%) |
Aug 08, 2018 | 43.63 | 43.74 | 41.02 | 41.65 | 2,136,745 | -2.26(-5.15%) |
Aug 07, 2018 | 43.89 | 44.30 | 43.36 | 43.92 | 957,734 | +0.22(+0.50%) |
Aug 06, 2018 | 43.88 | 44.55 | 43.61 | 43.70 | 1,055,358 | -0.61(-1.37%) |
Aug 03, 2018 | 43.45 | 44.43 | 43.45 | 44.30 | 690,152 | +0.79(+1.82%) |
Aug 02, 2018 | 43.39 | 44.18 | 43.38 | 43.51 | 861,861 | -0.55(-1.26%) |
Aug 01, 2018 | 43.98 | 44.86 | 43.21 | 44.07 | 935,162 | -0.58(-1.31%) |
Jul 31, 2018 | 44.81 | 45.19 | 44.26 | 44.65 | 706,732 | -0.01(-0.02%) |
Jul 30, 2018 | 44.44 | 45.16 | 44.16 | 44.66 | 489,893 | +0.30(+0.67%) |
Jul 27, 2018 | 43.39 | 44.48 | 43.08 | 44.36 | 544,069 | +1.18(+2.72%) |
Jul 26, 2018 | 44.03 | 44.92 | 43.18 | 43.19 | 618,252 | -1.00(-2.26%) |
Jul 25, 2018 | 43.35 | 44.46 | 42.08 | 44.18 | 1,251,273 | -0.03(-0.07%) |
Jul 24, 2018 | 44.52 | 44.78 | 44.01 | 44.21 | 554,380 | +0.24(+0.54%) |
Jul 23, 2018 | 45.19 | 45.47 | 43.53 | 43.98 | 643,337 | -0.33(-0.74%) |
Jul 20, 2018 | 44.37 | 45.91 | 44.10 | 44.30 | 876,733 | -0.29(-0.64%) |
Jul 19, 2018 | 44.80 | 45.26 | 44.10 | 44.59 | 715,249 | -0.63(-1.40%) |
Jul 18, 2018 | 44.20 | 45.37 | 44.20 | 45.22 | 675,257 | +0.83(+1.87%) |
Jul 17, 2018 | 43.00 | 44.47 | 43.00 | 44.39 | 723,757 | +1.19(+2.75%) |
Jul 16, 2018 | 43.54 | 43.74 | 43.00 | 43.21 | 979,946 | -0.43(-0.97%) |
Jul 13, 2018 | 43.06 | 43.90 | 43.06 | 43.63 | 715,840 | +0.52(+1.22%) |
Jul 12, 2018 | 43.04 | 43.79 | 42.62 | 43.11 | 751,407 | +0.29(+0.67%) |
Jul 11, 2018 | 43.18 | 43.60 | 42.80 | 42.82 | 892,055 | -1.34(-3.04%) |
Jul 10, 2018 | 44.61 | 44.89 | 43.92 | 44.17 | 658,178 | -0.44(-1.00%) |
Jul 09, 2018 | 44.18 | 45.50 | 44.11 | 44.61 | 853,870 | +2.14(+5.03%) |
Jul 06, 2018 | 43.24 | 43.47 | 42.45 | 42.47 | 468,564 | -0.72(-1.67%) |
Jul 05, 2018 | 43.06 | 44.09 | 42.72 | 43.20 | 1,032,960 | +0.41(+0.95%) |
Jul 03, 2018 | 42.79 | 42.79 | 42.79 | 0 | -1.05(-2.39%) | |
Jul 02, 2018 | 44.15 | 44.15 | 42.53 | 43.84 | 1,235,093 | -1.10(-2.44%) |
Jun 29, 2018 | 45.46 | 45.47 | 44.72 | 44.94 | 924,911 | -0.26(-0.57%) |
Jun 28, 2018 | 44.83 | 45.30 | 43.45 | 45.19 | 869,724 | +0.04(+0.09%) |
Jun 27, 2018 | 45.88 | 46.57 | 45.09 | 45.15 | 742,580 | -0.80(-1.74%) |
Jun 26, 2018 | 46.14 | 46.61 | 45.28 | 45.95 | 1,300,103 | -0.17(-0.36%) |
Jun 25, 2018 | 47.95 | 47.95 | 45.87 | 46.12 | 851,370 | -1.99(-4.13%) |
Jun 22, 2018 | 49.32 | 49.59 | 47.17 | 48.11 | 5,908,898 | -0.76(-1.56%) |
Jun 21, 2018 | 49.62 | 49.66 | 48.45 | 48.87 | 1,150,252 | -1.09(-2.18%) |
Jun 20, 2018 | 49.89 | 50.72 | 49.44 | 49.96 | 686,861 | +0.35(+0.70%) |
Jun 19, 2018 | 50.17 | 50.30 | 48.99 | 49.61 | 809,251 | -1.06(-2.09%) |
Jun 18, 2018 | 49.64 | 50.71 | 49.53 | 50.67 | 561,564 | +0.63(+1.26%) |
Jun 15, 2018 | 51.16 | 49.59 | 50.04 | 863,627 | -1.13(-2.20%) | |
Jun 14, 2018 | 52.35 | 52.51 | 51.11 | 51.16 | 438,090 | -1.05(-2.01%) |
Jun 13, 2018 | 52.94 | 52.98 | 51.60 | 52.21 | 766,659 | -0.50(-0.96%) |
Jun 12, 2018 | 52.79 | 53.00 | 52.23 | 52.72 | 597,828 | -0.37(-0.69%) |
Jun 11, 2018 | 52.56 | 53.16 | 52.26 | 53.08 | 762,880 | +0.59(+1.13%) |
Jun 08, 2018 | 52.19 | 52.56 | 51.53 | 52.49 | 492,186 | +0.24(+0.45%) |
Jun 07, 2018 | 51.18 | 52.37 | 50.79 | 52.25 | 849,078 | +1.23(+2.40%) |
Jun 06, 2018 | 51.03 | 462,544 | -0.32(-0.62%) | |||
Jun 05, 2018 | 51.49 | 51.64 | 50.87 | 51.34 | 372,632 | -0.22(-0.42%) |
Jun 04, 2018 | 50.71 | 51.64 | 50.09 | 51.56 | 759,309 | +1.25(+2.48%) |
Jun 01, 2018 | 49.98 | 50.57 | 49.72 | 50.31 | 555,620 | +0.79(+1.60%) |
May 31, 2018 | 50.02 | 50.09 | 49.16 | 49.52 | 524,962 | -0.49(-0.99%) |
May 30, 2018 | 49.71 | 50.66 | 49.71 | 50.02 | 555,975 | +0.44(+0.88%) |
May 29, 2018 | 50.04 | 50.58 | 48.62 | 49.58 | 767,388 | -1.01(-1.99%) |
May 25, 2018 | 50.59 | 50.59 | 50.59 | 0 | -1.01(-1.95%) | |
May 24, 2018 | 52.20 | 52.39 | 51.45 | 51.60 | 843,149 | -0.72(-1.38%) |
May 23, 2018 | 52.36 | 52.57 | 51.90 | 52.32 | 747,971 | -0.18(-0.34%) |
May 22, 2018 | 51.90 | 52.95 | 51.83 | 52.50 | 637,983 | +0.52(+1.01%) |
May 21, 2018 | 52.32 | 52.66 | 51.73 | 51.97 | 713,188 | +0.00(+0.00%) |
May 18, 2018 | 51.70 | 52.79 | 51.58 | 51.97 | 715,728 | +0.20(+0.38%) |
May 17, 2018 | 51.05 | 52.59 | 51.05 | 51.78 | 1,094,505 | +0.73(+1.43%) |
May 16, 2018 | 50.48 | 51.26 | 49.71 | 51.05 | 567,401 | +1.02(+2.04%) |
May 15, 2018 | 49.14 | 50.19 | 48.98 | 50.03 | 478,614 | +0.44(+0.90%) |
May 14, 2018 | 49.68 | 50.37 | 49.39 | 49.58 | 417,309 | +0.19(+0.38%) |
May 11, 2018 | 49.53 | 49.57 | 48.85 | 49.39 | 493,993 | -0.22(-0.44%) |
May 10, 2018 | 49.12 | 50.08 | 47.99 | 49.61 | 1,023,054 | +0.70(+1.43%) |
May 09, 2018 | 48.44 | 49.42 | 46.16 | 48.91 | 1,600,079 | +1.99(+4.23%) |
May 08, 2018 | 46.65 | 47.05 | 46.05 | 46.92 | 858,478 | +0.53(+1.15%) |
May 07, 2018 | 46.59 | 46.74 | 45.73 | 46.39 | 529,844 | -0.14(-0.30%) |
May 04, 2018 | 45.90 | 47.18 | 45.32 | 46.53 | 681,341 | +0.29(+0.62%) |
May 03, 2018 | 46.41 | 47.35 | 45.75 | 46.24 | 560,448 | -0.36(-0.78%) |
May 02, 2018 | 47.32 | 47.32 | 46.32 | 46.61 | 656,439 | -0.42(-0.90%) |