Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.35 | 64.18 | 61.26 | 61.41 | 2,348,505 | -1.93(-3.05%) |
Apr 29, 2019 | 64.01 | 64.95 | 61.90 | 63.34 | 2,223,656 | -0.15(-0.24%) |
Apr 26, 2019 | 60.02 | 64.10 | 59.39 | 63.49 | 1,747,000 | +3.33(+5.54%) |
Apr 25, 2019 | 59.70 | 61.92 | 58.63 | 60.16 | 1,333,018 | +0.31(+0.52%) |
Apr 24, 2019 | 58.37 | 59.99 | 57.29 | 59.85 | 1,145,314 | +1.27(+2.17%) |
Apr 23, 2019 | 56.76 | 59.28 | 55.90 | 58.58 | 2,118,019 | +1.82(+3.21%) |
Apr 22, 2019 | 54.56 | 57.63 | 53.71 | 56.76 | 2,067,097 | +2.35(+4.32%) |
Apr 18, 2019 | 55.96 | 56.55 | 51.37 | 54.41 | 2,837,700 | -0.90(-1.63%) |
Apr 17, 2019 | 61.70 | 61.86 | 54.11 | 55.31 | 3,212,116 | -6.09(-9.92%) |
Apr 16, 2019 | 61.84 | 62.73 | 60.64 | 61.40 | 867,140 | -0.22(-0.36%) |
Apr 15, 2019 | 62.42 | 64.25 | 61.51 | 61.62 | 1,027,717 | -1.17(-1.86%) |
Apr 12, 2019 | 64.82 | 65.08 | 62.68 | 62.79 | 1,178,900 | -1.71(-2.65%) |
Apr 11, 2019 | 65.22 | 65.37 | 62.62 | 64.50 | 1,450,989 | -0.07(-0.11%) |
Apr 10, 2019 | 64.00 | 65.53 | 62.75 | 64.57 | 1,303,110 | +0.42(+0.65%) |
Apr 09, 2019 | 61.45 | 65.24 | 61.08 | 64.15 | 2,416,634 | +2.51(+4.07%) |
Apr 08, 2019 | 63.50 | 63.70 | 60.55 | 61.64 | 1,524,053 | -1.68(-2.65%) |
Apr 05, 2019 | 62.76 | 63.38 | 61.72 | 63.32 | 1,099,900 | +0.95(+1.52%) |
Apr 04, 2019 | 62.10 | 62.85 | 60.33 | 62.37 | 1,213,775 | +0.42(+0.68%) |
Apr 03, 2019 | 63.05 | 63.85 | 59.85 | 61.95 | 2,202,658 | -0.90(-1.43%) |
Apr 02, 2019 | 59.71 | 63.10 | 59.25 | 62.85 | 2,517,050 | +2.98(+4.98%) |
Apr 01, 2019 | 64.30 | 65.11 | 59.41 | 59.87 | 2,464,293 | -3.63(-5.72%) |
Mar 29, 2019 | 64.55 | 64.91 | 63.00 | 63.50 | 1,288,500 | -0.26(-0.41%) |
Mar 28, 2019 | 63.49 | 65.37 | 61.12 | 63.76 | 1,559,843 | +0.76(+1.21%) |
Mar 27, 2019 | 68.90 | 69.47 | 61.39 | 63.00 | 3,486,345 | -5.86(-8.51%) |
Mar 26, 2019 | 70.45 | 70.67 | 67.95 | 68.86 | 955,741 | -0.28(-0.40%) |
Mar 25, 2019 | 68.23 | 70.00 | 67.57 | 69.14 | 1,289,907 | +0.38(+0.55%) |
Mar 22, 2019 | 73.50 | 74.77 | 68.69 | 68.76 | 2,146,900 | -4.80(-6.53%) |
Mar 21, 2019 | 71.42 | 74.81 | 71.30 | 73.56 | 1,833,086 | +1.88(+2.62%) |
Mar 20, 2019 | 71.66 | 73.60 | 70.50 | 71.68 | 1,360,755 | -0.27(-0.38%) |
Mar 19, 2019 | 71.38 | 72.32 | 69.77 | 71.95 | 1,511,969 | +0.64(+0.90%) |
Mar 18, 2019 | 73.14 | 73.98 | 68.53 | 71.31 | 2,480,287 | -1.84(-2.52%) |
Mar 15, 2019 | 72.12 | 74.75 | 71.45 | 73.15 | 2,085,700 | +1.18(+1.64%) |
Mar 14, 2019 | 71.56 | 72.80 | 70.39 | 71.97 | 1,940,484 | +0.55(+0.77%) |
Mar 13, 2019 | 69.56 | 74.37 | 68.68 | 71.42 | 4,739,117 | +2.19(+3.16%) |
Mar 12, 2019 | 65.29 | 69.25 | 65.03 | 69.23 | 2,181,743 | +3.95(+6.05%) |
Mar 11, 2019 | 64.54 | 65.87 | 63.30 | 65.28 | 1,901,053 | +0.76(+1.18%) |
Mar 08, 2019 | 62.02 | 64.90 | 61.78 | 64.52 | 2,150,100 | +2.74(+4.44%) |
Mar 07, 2019 | 63.25 | 64.23 | 61.34 | 61.78 | 1,778,828 | -1.60(-2.52%) |
Mar 06, 2019 | 66.96 | 66.96 | 60.71 | 63.38 | 3,508,003 | -3.68(-5.49%) |
Mar 05, 2019 | 64.77 | 68.25 | 63.02 | 67.06 | 2,036,992 | +2.59(+4.02%) |
Mar 04, 2019 | 68.48 | 68.49 | 62.24 | 64.47 | 4,275,771 | -4.77(-6.89%) |
Mar 01, 2019 | 66.69 | 70.65 | 66.55 | 69.24 | 4,337,700 | +3.67(+5.60%) |
Feb 28, 2019 | 61.50 | 66.89 | 60.85 | 65.57 | 3,421,195 | +3.71(+6.00%) |
Feb 27, 2019 | 60.80 | 66.35 | 60.16 | 61.86 | 12,810,682 | +12.45(+25.20%) |
Feb 26, 2019 | 48.05 | 49.85 | 47.36 | 49.41 | 3,193,488 | +1.05(+2.17%) |
Feb 25, 2019 | 49.03 | 49.33 | 47.97 | 48.36 | 1,520,308 | +0.04(+0.08%) |
Feb 22, 2019 | 49.17 | 49.80 | 48.12 | 48.32 | 1,759,700 | -0.75(-1.53%) |
Feb 21, 2019 | 49.21 | 49.75 | 47.65 | 49.07 | 1,222,062 | +0.07(+0.14%) |
Feb 20, 2019 | 50.20 | 50.98 | 48.63 | 49.00 | 1,200,592 | -1.22(-2.43%) |
Feb 19, 2019 | 51.72 | 51.77 | 49.20 | 50.22 | 1,659,450 | -1.28(-2.49%) |
Feb 15, 2019 | 50.08 | 52.03 | 50.07 | 51.50 | 2,239,500 | +2.22(+4.50%) |
Feb 14, 2019 | 46.14 | 50.00 | 45.61 | 49.28 | 2,704,958 | +3.06(+6.62%) |
Feb 13, 2019 | 47.00 | 47.26 | 44.45 | 46.22 | 1,506,772 | -0.23(-0.50%) |
Feb 12, 2019 | 44.74 | 49.00 | 44.74 | 46.45 | 3,551,941 | +2.08(+4.69%) |
Feb 11, 2019 | 42.50 | 44.90 | 42.50 | 44.37 | 1,276,614 | +2.08(+4.92%) |
Feb 08, 2019 | 41.21 | 42.85 | 40.79 | 42.29 | 692,700 | +0.58(+1.39%) |
Feb 07, 2019 | 41.58 | 42.21 | 40.46 | 41.71 | 1,115,346 | -0.29(-0.69%) |
Feb 06, 2019 | 43.68 | 44.10 | 41.71 | 42.00 | 787,910 | -1.51(-3.47%) |
Feb 05, 2019 | 43.18 | 43.91 | 42.76 | 43.51 | 889,877 | +0.55(+1.28%) |
Feb 04, 2019 | 42.45 | 43.60 | 41.58 | 42.96 | 883,419 | +0.47(+1.11%) |
Feb 01, 2019 | 43.55 | 44.14 | 42.45 | 42.49 | 980,600 | -0.99(-2.28%) |
Jan 31, 2019 | 43.22 | 45.30 | 43.11 | 43.48 | 1,047,265 | +0.24(+0.56%) |
Jan 30, 2019 | 41.97 | 43.40 | 41.21 | 43.24 | 892,247 | +1.79(+4.32%) |
Jan 29, 2019 | 42.44 | 42.78 | 41.14 | 41.45 | 788,032 | -0.95(-2.24%) |
Jan 28, 2019 | 43.93 | 44.29 | 42.20 | 42.40 | 949,072 | -2.03(-4.57%) |
Jan 25, 2019 | 43.97 | 46.00 | 43.97 | 44.43 | 1,538,500 | +0.61(+1.39%) |
Jan 24, 2019 | 42.48 | 44.01 | 42.05 | 43.82 | 1,140,484 | +1.65(+3.91%) |
Jan 23, 2019 | 42.60 | 43.21 | 40.73 | 42.17 | 850,026 | -0.24(-0.57%) |
Jan 22, 2019 | 42.69 | 43.40 | 41.60 | 42.41 | 1,357,751 | -1.14(-2.62%) |
Jan 18, 2019 | 44.45 | 44.65 | 42.53 | 43.55 | 1,254,400 | -0.75(-1.69%) |
Jan 17, 2019 | 43.77 | 44.96 | 42.90 | 44.30 | 1,045,063 | +0.34(+0.77%) |
Jan 16, 2019 | 42.82 | 44.68 | 42.23 | 43.96 | 1,320,954 | +0.94(+2.19%) |
Jan 15, 2019 | 41.52 | 43.80 | 41.11 | 43.02 | 1,585,804 | +1.80(+4.37%) |
Jan 14, 2019 | 41.67 | 42.29 | 40.73 | 41.22 | 947,130 | -1.28(-3.01%) |
Jan 11, 2019 | 42.19 | 42.87 | 40.41 | 42.50 | 1,469,700 | +0.30(+0.71%) |
Jan 10, 2019 | 39.92 | 43.98 | 39.68 | 42.20 | 2,846,105 | +1.56(+3.84%) |
Jan 09, 2019 | 40.12 | 42.29 | 40.11 | 40.64 | 2,169,578 | +0.64(+1.60%) |
Jan 08, 2019 | 37.50 | 40.15 | 36.80 | 40.00 | 2,448,112 | +3.11(+8.43%) |
Jan 07, 2019 | 35.77 | 37.70 | 35.10 | 36.89 | 1,572,041 | +2.18(+6.28%) |
Jan 04, 2019 | 32.87 | 35.53 | 32.87 | 34.71 | 2,232,700 | +2.46(+7.63%) |
Jan 03, 2019 | 33.09 | 33.70 | 32.00 | 32.25 | 1,272,059 | -1.75(-5.15%) |
Jan 02, 2019 | 36.62 | 36.87 | 32.78 | 34.00 | 4,255,408 | -3.97(-10.46%) |
Dec 31, 2018 | 37.80 | 38.89 | 36.89 | 37.97 | 1,005,800 | +0.66(+1.77%) |
Dec 28, 2018 | 35.76 | 37.88 | 35.31 | 37.31 | 1,250,000 | +1.48(+4.13%) |
Dec 27, 2018 | 35.62 | 36.29 | 33.38 | 35.83 | 1,295,892 | -0.64(-1.75%) |
Dec 26, 2018 | 32.43 | 36.52 | 32.34 | 36.47 | 1,289,096 | +4.36(+13.58%) |
Dec 24, 2018 | 30.22 | 32.46 | 29.99 | 32.11 | 844,700 | +0.59(+1.87%) |
Dec 21, 2018 | 31.55 | 32.55 | 30.71 | 31.52 | 1,785,300 | -0.09(-0.28%) |
Dec 20, 2018 | 32.44 | 33.05 | 29.43 | 31.61 | 1,939,425 | -1.17(-3.57%) |
Dec 19, 2018 | 34.19 | 35.25 | 32.05 | 32.78 | 1,548,680 | -1.28(-3.76%) |
Dec 18, 2018 | 33.64 | 34.30 | 33.07 | 34.06 | 1,206,348 | +0.59(+1.76%) |
Dec 17, 2018 | 34.98 | 35.14 | 32.03 | 33.47 | 1,438,216 | -1.88(-5.32%) |
Dec 14, 2018 | 35.46 | 36.89 | 34.60 | 35.35 | 902,700 | -0.72(-2.00%) |
Dec 13, 2018 | 37.54 | 38.18 | 35.90 | 36.07 | 1,089,075 | -1.07(-2.88%) |
Dec 12, 2018 | 37.38 | 38.57 | 36.71 | 37.14 | 1,276,877 | +0.69(+1.89%) |
Dec 11, 2018 | 36.00 | 38.17 | 35.50 | 36.45 | 1,726,488 | +1.27(+3.61%) |
Dec 10, 2018 | 33.38 | 35.48 | 33.19 | 35.18 | 1,506,228 | +1.69(+5.05%) |
Dec 07, 2018 | 35.18 | 35.96 | 32.96 | 33.49 | 1,210,200 | -1.63(-4.64%) |
Dec 06, 2018 | 33.32 | 35.32 | 32.63 | 35.12 | 1,361,588 | -0.13(-0.37%) |
Dec 04, 2018 | 37.95 | 38.19 | 34.00 | 35.25 | 1,688,800 | -3.03(-7.92%) |
Dec 03, 2018 | 38.46 | 39.17 | 37.08 | 38.28 | 1,594,085 | +1.46(+3.97%) |
Nov 30, 2018 | 36.54 | 36.97 | 35.12 | 36.82 | 1,991,700 | +0.03(+0.08%) |
Nov 29, 2018 | 35.27 | 37.02 | 34.55 | 36.79 | 1,327,328 | +1.19(+3.34%) |
Nov 28, 2018 | 33.22 | 35.74 | 32.60 | 35.60 | 1,333,933 | +2.31(+6.94%) |
Nov 27, 2018 | 33.41 | 33.76 | 32.41 | 33.29 | 780,887 | -0.54(-1.60%) |
Nov 26, 2018 | 32.72 | 34.00 | 32.13 | 33.83 | 1,074,965 | +1.73(+5.39%) |
Nov 23, 2018 | 32.04 | 33.79 | 31.60 | 32.10 | 828,600 | -0.53(-1.62%) |
Nov 21, 2018 | 32.63 | 32.63 | 32.63 | 0 | +4.18(+14.69%) | |
Nov 20, 2018 | 26.75 | 30.49 | 26.40 | 28.45 | 2,073,738 | -1.59(-5.29%) |
Nov 19, 2018 | 33.18 | 33.63 | 29.10 | 30.04 | 1,962,768 | -3.45(-10.30%) |
Nov 16, 2018 | 32.35 | 34.55 | 31.61 | 33.49 | 1,058,300 | +0.37(+1.12%) |
Nov 15, 2018 | 31.01 | 33.43 | 31.01 | 33.12 | 1,464,278 | +1.77(+5.65%) |
Nov 14, 2018 | 32.00 | 32.50 | 30.08 | 31.35 | 1,614,059 | -0.65(-2.03%) |
Nov 13, 2018 | 33.49 | 34.44 | 31.52 | 32.00 | 1,704,021 | -0.71(-2.17%) |
Nov 12, 2018 | 37.04 | 37.15 | 32.51 | 32.71 | 1,861,738 | -4.48(-12.05%) |
Nov 09, 2018 | 38.33 | 39.08 | 37.00 | 37.19 | 1,062,700 | -1.90(-4.86%) |
Nov 08, 2018 | 39.44 | 40.54 | 37.91 | 39.09 | 1,326,329 | -0.47(-1.19%) |
Nov 07, 2018 | 37.00 | 39.99 | 36.05 | 39.56 | 1,935,380 | +2.76(+7.50%) |
Nov 06, 2018 | 37.57 | 38.20 | 36.20 | 36.80 | 1,134,759 | -1.08(-2.85%) |
Nov 05, 2018 | 39.57 | 39.57 | 36.22 | 37.88 | 1,863,954 | -2.11(-5.28%) |
Nov 02, 2018 | 41.52 | 44.10 | 37.70 | 39.99 | 4,091,900 | -0.66(-1.62%) |
Nov 01, 2018 | 37.81 | 40.88 | 36.65 | 40.65 | 3,474,889 | +3.04(+8.08%) |
Oct 31, 2018 | 35.30 | 37.89 | 35.03 | 37.61 | 2,211,579 | +2.92(+8.42%) |
Oct 30, 2018 | 33.20 | 34.74 | 32.35 | 34.69 | 1,251,010 | +1.17(+3.49%) |
Oct 29, 2018 | 34.00 | 35.27 | 32.80 | 33.52 | 1,466,734 | +0.16(+0.48%) |
Oct 26, 2018 | 33.84 | 34.84 | 32.29 | 33.36 | 1,478,800 | -1.49(-4.28%) |
Oct 25, 2018 | 34.03 | 35.64 | 33.24 | 34.85 | 1,517,470 | +0.83(+2.44%) |
Oct 24, 2018 | 36.27 | 37.69 | 33.94 | 34.02 | 1,400,263 | -2.47(-6.77%) |
Oct 23, 2018 | 34.75 | 36.88 | 32.98 | 36.49 | 1,393,729 | -0.02(-0.05%) |
Oct 22, 2018 | 36.72 | 37.73 | 35.51 | 36.51 | 1,523,993 | +0.39(+1.08%) |
Oct 19, 2018 | 38.99 | 39.50 | 35.51 | 36.12 | 1,940,200 | -2.47(-6.40%) |
Oct 18, 2018 | 40.12 | 40.37 | 38.26 | 38.59 | 1,473,120 | -1.60(-3.98%) |
Oct 17, 2018 | 38.75 | 40.43 | 38.30 | 40.19 | 1,749,799 | +1.42(+3.66%) |
Oct 16, 2018 | 36.26 | 38.98 | 36.01 | 38.77 | 2,069,237 | +2.50(+6.89%) |
Oct 15, 2018 | 37.75 | 38.89 | 35.60 | 36.27 | 3,169,974 | +0.14(+0.39%) |
Oct 12, 2018 | 35.85 | 36.56 | 34.61 | 36.13 | 2,313,600 | +1.79(+5.21%) |
Oct 11, 2018 | 31.21 | 34.95 | 30.75 | 34.34 | 2,715,447 | +1.56(+4.76%) |
Oct 10, 2018 | 34.82 | 35.15 | 32.01 | 32.78 | 3,454,402 | -2.19(-6.26%) |
Oct 09, 2018 | 34.42 | 35.87 | 34.11 | 34.97 | 1,542,100 | +0.25(+0.72%) |
Oct 08, 2018 | 35.72 | 36.55 | 33.09 | 34.72 | 3,081,663 | -2.13(-5.78%) |
Oct 05, 2018 | 34.94 | 37.54 | 34.60 | 36.85 | 2,912,300 | +1.82(+5.20%) |
Oct 04, 2018 | 34.97 | 36.29 | 34.34 | 35.03 | 1,962,360 | -0.80(-2.23%) |
Oct 03, 2018 | 36.59 | 36.74 | 34.19 | 35.83 | 3,124,398 | +0.19(+0.53%) |
Oct 02, 2018 | 37.06 | 38.50 | 35.49 | 35.64 | 5,089,339 | -2.93(-7.60%) |
Oct 01, 2018 | 42.84 | 43.25 | 38.27 | 38.57 | 5,115,633 | -4.27(-9.97%) |
Sep 28, 2018 | 42.05 | 44.20 | 41.60 | 42.84 | 2,750,100 | +0.05(+0.12%) |
Sep 27, 2018 | 46.22 | 47.00 | 42.22 | 42.79 | 5,566,680 | -3.48(-7.52%) |
Sep 26, 2018 | 48.48 | 49.47 | 45.10 | 46.27 | 4,118,990 | -1.57(-3.28%) |
Sep 25, 2018 | 45.54 | 48.98 | 45.16 | 47.84 | 6,807,814 | +3.31(+7.43%) |
Sep 24, 2018 | 42.64 | 44.58 | 41.18 | 44.53 | 3,093,440 | +0.91(+2.09%) |
Sep 21, 2018 | 43.45 | 45.21 | 42.88 | 43.62 | 5,823,400 | +0.44(+1.02%) |
Sep 20, 2018 | 41.15 | 44.20 | 41.00 | 43.18 | 5,241,308 | +3.23(+8.09%) |
Sep 19, 2018 | 42.34 | 42.87 | 38.57 | 39.95 | 4,357,859 | -2.41(-5.69%) |
Sep 18, 2018 | 39.03 | 42.48 | 35.22 | 42.36 | 11,594,567 | +2.18(+5.43%) |
Sep 17, 2018 | 47.85 | 48.43 | 38.50 | 40.18 | 10,169,526 | -7.45(-15.64%) |
Sep 14, 2018 | 48.78 | 48.84 | 46.00 | 47.63 | 5,191,800 | -3.54(-6.92%) |
Sep 13, 2018 | 49.27 | 52.55 | 49.19 | 51.17 | 4,085,298 | +2.55(+5.24%) |
Sep 12, 2018 | 46.26 | 48.70 | 45.37 | 48.62 | 3,245,416 | +2.03(+4.36%) |
Sep 11, 2018 | 45.71 | 47.20 | 45.30 | 46.59 | 2,188,791 | +0.59(+1.28%) |
Sep 10, 2018 | 45.85 | 46.57 | 44.40 | 46.00 | 2,542,113 | +0.82(+1.81%) |
Sep 07, 2018 | 43.64 | 46.63 | 43.11 | 45.18 | 2,871,800 | +0.96(+2.17%) |
Sep 06, 2018 | 45.28 | 45.59 | 42.00 | 44.22 | 2,751,343 | -0.42(-0.94%) |
Sep 05, 2018 | 46.87 | 47.40 | 40.59 | 44.64 | 5,323,899 | -1.93(-4.14%) |
Sep 04, 2018 | 46.80 | 47.10 | 44.83 | 46.57 | 3,169,828 | +0.88(+1.93%) |
Aug 31, 2018 | 45.69 | 45.69 | 45.69 | 0 | +1.64(+3.72%) | |
Aug 30, 2018 | 41.50 | 44.58 | 40.96 | 44.05 | 3,120,462 | +3.12(+7.62%) |
Aug 29, 2018 | 40.57 | 42.27 | 40.57 | 40.93 | 2,518,751 | +0.34(+0.84%) |
Aug 28, 2018 | 41.50 | 42.43 | 40.01 | 40.59 | 2,854,169 | -0.81(-1.96%) |
Aug 27, 2018 | 38.50 | 41.97 | 38.50 | 41.40 | 4,088,402 | +3.03(+7.90%) |
Aug 24, 2018 | 39.70 | 40.04 | 36.31 | 38.37 | 4,580,000 | -0.24(-0.62%) |
Aug 23, 2018 | 38.20 | 39.75 | 38.01 | 38.61 | 3,364,256 | +0.57(+1.50%) |
Aug 22, 2018 | 35.75 | 38.40 | 35.75 | 38.04 | 3,812,629 | +2.11(+5.87%) |
Aug 21, 2018 | 36.18 | 36.92 | 35.54 | 35.93 | 2,581,102 | -0.03(-0.08%) |
Aug 20, 2018 | 34.65 | 36.23 | 34.12 | 35.96 | 2,831,764 | +2.08(+6.14%) |
Aug 17, 2018 | 33.91 | 34.86 | 33.16 | 33.88 | 3,730,400 | -0.03(-0.09%) |
Aug 16, 2018 | 33.00 | 35.05 | 32.37 | 33.91 | 2,437,256 | +0.88(+2.66%) |
Aug 15, 2018 | 33.27 | 34.20 | 31.97 | 33.03 | 1,998,168 | -0.48(-1.43%) |
Aug 14, 2018 | 31.61 | 33.80 | 31.61 | 33.51 | 2,983,831 | +1.82(+5.74%) |
Aug 13, 2018 | 30.86 | 32.20 | 30.66 | 31.69 | 1,780,021 | +0.79(+2.56%) |
Aug 10, 2018 | 31.12 | 32.40 | 30.56 | 30.90 | 1,650,700 | -0.54(-1.72%) |
Aug 09, 2018 | 30.74 | 32.02 | 30.56 | 31.44 | 2,139,467 | +1.14(+3.76%) |
Aug 08, 2018 | 31.00 | 31.42 | 29.50 | 30.30 | 2,415,852 | -0.45(-1.46%) |
Aug 07, 2018 | 32.20 | 32.90 | 30.50 | 30.75 | 3,600,043 | -1.58(-4.89%) |
Aug 06, 2018 | 33.50 | 33.93 | 31.29 | 32.33 | 4,123,502 | -0.70(-2.12%) |
Aug 03, 2018 | 30.15 | 33.44 | 29.78 | 33.03 | 7,442,100 | +1.64(+5.22%) |
Aug 02, 2018 | 28.63 | 32.05 | 28.63 | 31.39 | 4,319,289 | +2.82(+9.87%) |
Aug 01, 2018 | 27.58 | 28.95 | 26.85 | 28.57 | 2,629,618 | +1.01(+3.66%) |
Jul 31, 2018 | 24.95 | 28.15 | 24.74 | 27.56 | 3,883,367 | +2.72(+10.95%) |
Jul 30, 2018 | 25.51 | 25.80 | 24.03 | 24.84 | 2,013,123 | -0.76(-2.97%) |
Jul 27, 2018 | 27.00 | 27.08 | 24.03 | 25.60 | 3,158,000 | -1.36(-5.04%) |
Jul 26, 2018 | 27.34 | 27.45 | 25.90 | 26.96 | 1,542,093 | -0.50(-1.82%) |
Jul 25, 2018 | 26.48 | 28.00 | 26.12 | 27.46 | 1,550,971 | +0.95(+3.58%) |
Jul 24, 2018 | 28.90 | 25.52 | 26.51 | 3,382,148 | -1.62(-5.76%) | |
Jul 23, 2018 | 26.98 | 28.38 | 26.50 | 28.13 | 1,684,962 | +1.24(+4.61%) |
Jul 20, 2018 | 26.63 | 27.25 | 26.12 | 26.89 | 1,526,766 | +0.28(+1.05%) |
Jul 19, 2018 | 25.81 | 26.93 | 25.73 | 26.61 | 1,176,646 | +0.47(+1.80%) |
Jul 18, 2018 | 26.90 | 26.98 | 25.82 | 26.14 | 2,000,975 | -0.86(-3.19%) |
Jul 17, 2018 | 27.35 | 27.89 | 26.06 | 27.00 | 3,127,444 | +0.07(+0.26%) |
Jul 16, 2018 | 25.98 | 27.25 | 25.45 | 26.93 | 3,373,067 | +1.04(+4.02%) |
Jul 13, 2018 | 25.89 | 2,112,155 | +0.44(+1.73%) | |||
Jul 12, 2018 | 26.24 | 24.27 | 25.45 | 3,178,505 | +1.13(+4.65%) | |
Jul 11, 2018 | 22.56 | 24.48 | 22.46 | 24.32 | 2,417,952 | +1.44(+6.29%) |
Jul 10, 2018 | 23.00 | 23.28 | 22.69 | 22.88 | 705,252 | -0.03(-0.13%) |
Jul 09, 2018 | 23.60 | 23.60 | 22.56 | 22.91 | 1,546,148 | -0.14(-0.61%) |
Jul 06, 2018 | 23.05 | 24.30 | 23.00 | 23.05 | 1,813,636 | -0.09(-0.39%) |
Jul 05, 2018 | 22.37 | 23.27 | 22.24 | 23.14 | 1,535,137 | +1.15(+5.23%) |
Jul 03, 2018 | 21.99 | 21.99 | 21.99 | 0 | +0.59(+2.78%) | |
Jul 02, 2018 | 21.74 | 21.89 | 20.28 | 21.39 | 2,487,853 | -0.62(-2.84%) |
Jun 29, 2018 | 22.27 | 22.99 | 21.79 | 22.02 | 1,581,285 | -0.37(-1.65%) |
Jun 28, 2018 | 22.11 | 22.96 | 20.65 | 22.39 | 3,186,473 | -0.22(-0.97%) |
Jun 27, 2018 | 23.66 | 23.75 | 21.66 | 22.61 | 3,547,827 | -1.03(-4.36%) |
Jun 26, 2018 | 23.68 | 23.83 | 21.42 | 23.64 | 4,189,870 | +0.10(+0.42%) |
Jun 25, 2018 | 23.16 | 24.59 | 23.01 | 23.54 | 5,488,129 | +0.39(+1.68%) |
Jun 22, 2018 | 23.60 | 25.50 | 21.80 | 23.15 | 17,879,056 | +2.84(+13.98%) |
Jun 21, 2018 | 21.04 | 21.48 | 19.49 | 20.31 | 2,703,809 | -0.37(-1.79%) |
Jun 20, 2018 | 19.65 | 21.50 | 19.63 | 20.68 | 2,620,439 | +1.06(+5.40%) |
Jun 19, 2018 | 19.30 | 20.20 | 19.21 | 19.62 | 1,851,291 | -0.02(-0.10%) |
Jun 18, 2018 | 20.23 | 20.71 | 18.10 | 19.64 | 4,506,160 | -0.27(-1.36%) |
Jun 15, 2018 | 20.07 | 18.86 | 19.91 | 3,229,044 | +1.05(+5.57%) | |
Jun 14, 2018 | 18.30 | 18.86 | 17.50 | 18.86 | 1,701,625 | +1.10(+6.19%) |
Jun 13, 2018 | 17.81 | 19.35 | 15.50 | 17.76 | 4,334,224 | +0.06(+0.34%) |
Jun 12, 2018 | 16.52 | 17.81 | 16.50 | 17.70 | 2,170,221 | +1.37(+8.39%) |
Jun 11, 2018 | 15.75 | 16.60 | 15.71 | 16.33 | 1,599,756 | +0.69(+4.41%) |
Jun 08, 2018 | 15.55 | 16.15 | 15.48 | 15.64 | 1,271,478 | +0.00(+0.00%) |
Jun 07, 2018 | 15.90 | 16.37 | 15.23 | 15.64 | 1,570,768 | -0.34(-2.13%) |
Jun 06, 2018 | 16.25 | 15.98 | 1,751,316 | +0.59(+3.83%) | ||
Jun 05, 2018 | 15.43 | 16.40 | 15.10 | 15.39 | 2,675,050 | +0.18(+1.18%) |
Jun 04, 2018 | 14.55 | 15.42 | 14.31 | 15.21 | 3,017,592 | +0.78(+5.41%) |
Jun 01, 2018 | 14.03 | 14.45 | 13.53 | 14.43 | 1,809,790 | +0.40(+2.85%) |
May 31, 2018 | 14.29 | 15.24 | 13.60 | 14.03 | 2,809,169 | -0.22(-1.54%) |
May 30, 2018 | 13.11 | 14.29 | 13.03 | 14.25 | 1,662,732 | +1.22(+9.36%) |
May 29, 2018 | 14.26 | 14.45 | 11.62 | 13.03 | 3,928,614 | -1.17(-8.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.37(+2.68%) | |
May 24, 2018 | 13.75 | 14.30 | 13.38 | 13.83 | 1,852,102 | +0.08(+0.58%) |
May 23, 2018 | 13.01 | 13.79 | 12.88 | 13.75 | 2,255,511 | +0.74(+5.69%) |
May 22, 2018 | 12.28 | 13.06 | 12.12 | 13.01 | 1,571,212 | +0.72(+5.86%) |
May 21, 2018 | 13.16 | 13.21 | 12.12 | 12.29 | 2,547,946 | -0.54(-4.21%) |
May 18, 2018 | 11.69 | 12.95 | 11.57 | 12.83 | 2,914,847 | +1.14(+9.75%) |
May 17, 2018 | 11.67 | 11.96 | 11.40 | 11.69 | 901,925 | +0.00(+0.00%) |
May 16, 2018 | 11.90 | 11.97 | 11.38 | 11.69 | 1,939,707 | -0.20(-1.68%) |
May 15, 2018 | 10.76 | 12.05 | 10.75 | 11.89 | 3,494,790 | +0.75(+6.68%) |
May 14, 2018 | 9.560 | 11.30 | 9.340 | 11.14 | 7,424,239 | +2.24(+25.22%) |
May 11, 2018 | 8.900 | 9.000 | 8.320 | 8.900 | 2,541,718 | +0.00(+0.00%) |
May 10, 2018 | 8.950 | 9.080 | 8.850 | 8.900 | 1,698,665 | +0.00(+0.00%) |
May 09, 2018 | 8.840 | 9.000 | 8.350 | 8.900 | 1,560,330 | +0.10(+1.14%) |
May 08, 2018 | 8.460 | 8.800 | 8.360 | 8.800 | 1,480,720 | +0.27(+3.17%) |
May 07, 2018 | 8.250 | 8.610 | 8.250 | 8.530 | 1,939,656 | +0.43(+5.31%) |
May 04, 2018 | 8.020 | 8.135 | 7.800 | 8.100 | 1,216,877 | +0.10(+1.25%) |
May 03, 2018 | 7.950 | 8.115 | 7.863 | 8.000 | 992,995 | +0.16(+2.04%) |
May 02, 2018 | 7.750 | 8.270 | 7.680 | 7.840 | 2,409,612 | +0.05(+0.64%) |