Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.90 | 76.11 | 74.38 | 75.42 | 174,480 | +0.24(+0.32%) |
Apr 29, 2019 | 74.98 | 75.80 | 73.93 | 75.18 | 139,292 | +0.37(+0.49%) |
Apr 26, 2019 | 73.38 | 75.78 | 72.34 | 74.81 | 205,900 | +1.61(+2.20%) |
Apr 25, 2019 | 73.45 | 73.86 | 72.10 | 73.20 | 125,011 | +0.77(+1.06%) |
Apr 24, 2019 | 72.93 | 74.68 | 72.28 | 72.43 | 158,888 | -0.52(-0.71%) |
Apr 23, 2019 | 69.79 | 73.46 | 69.79 | 72.95 | 400,777 | +3.94(+5.71%) |
Apr 22, 2019 | 67.39 | 69.45 | 67.04 | 69.01 | 149,819 | +1.09(+1.60%) |
Apr 18, 2019 | 67.89 | 68.13 | 66.29 | 67.92 | 94,200 | +0.12(+0.18%) |
Apr 17, 2019 | 69.61 | 69.66 | 67.59 | 67.80 | 123,070 | -1.50(-2.16%) |
Apr 16, 2019 | 70.42 | 70.69 | 68.74 | 69.30 | 88,726 | -0.70(-1.00%) |
Apr 15, 2019 | 71.07 | 71.07 | 69.09 | 70.00 | 119,681 | -0.98(-1.38%) |
Apr 12, 2019 | 72.43 | 72.43 | 68.21 | 70.98 | 176,300 | -0.66(-0.92%) |
Apr 11, 2019 | 71.62 | 72.20 | 70.03 | 71.64 | 166,098 | +0.36(+0.51%) |
Apr 10, 2019 | 68.69 | 72.48 | 68.20 | 71.28 | 264,889 | +2.73(+3.98%) |
Apr 09, 2019 | 68.09 | 68.70 | 67.71 | 68.55 | 106,194 | -0.02(-0.03%) |
Apr 08, 2019 | 67.12 | 68.62 | 66.20 | 68.57 | 185,030 | +1.70(+2.54%) |
Apr 05, 2019 | 67.00 | 67.55 | 66.06 | 66.87 | 74,600 | +0.61(+0.92%) |
Apr 04, 2019 | 68.83 | 69.14 | 65.60 | 66.26 | 207,810 | -1.94(-2.84%) |
Apr 03, 2019 | 68.44 | 69.42 | 67.54 | 68.20 | 150,219 | +0.44(+0.65%) |
Apr 02, 2019 | 66.38 | 68.72 | 64.77 | 67.76 | 277,108 | +2.13(+3.25%) |
Apr 01, 2019 | 67.66 | 67.93 | 64.62 | 65.63 | 194,394 | -1.33(-1.99%) |
Mar 29, 2019 | 67.44 | 67.87 | 65.35 | 66.96 | 155,600 | +0.22(+0.33%) |
Mar 28, 2019 | 64.90 | 67.17 | 64.52 | 66.74 | 186,274 | +1.24(+1.89%) |
Mar 27, 2019 | 68.02 | 68.02 | 64.86 | 65.50 | 204,302 | -2.81(-4.11%) |
Mar 26, 2019 | 67.49 | 68.44 | 66.70 | 68.31 | 162,101 | +1.41(+2.11%) |
Mar 25, 2019 | 67.43 | 67.51 | 65.18 | 66.90 | 261,443 | +0.50(+0.75%) |
Mar 22, 2019 | 68.66 | 68.90 | 66.03 | 66.40 | 359,700 | -2.79(-4.03%) |
Mar 21, 2019 | 67.69 | 69.80 | 67.54 | 69.19 | 110,053 | +0.93(+1.36%) |
Mar 20, 2019 | 67.52 | 69.41 | 66.59 | 68.26 | 138,294 | +0.75(+1.11%) |
Mar 19, 2019 | 68.82 | 69.68 | 66.50 | 67.51 | 167,299 | -1.26(-1.83%) |
Mar 18, 2019 | 68.00 | 69.67 | 67.25 | 68.77 | 323,806 | +1.20(+1.78%) |
Mar 15, 2019 | 66.66 | 67.90 | 65.38 | 67.57 | 179,500 | +0.99(+1.49%) |
Mar 14, 2019 | 64.17 | 66.79 | 63.17 | 66.58 | 149,460 | +1.13(+1.73%) |
Mar 13, 2019 | 63.90 | 67.50 | 63.90 | 65.45 | 261,863 | +0.25(+0.38%) |
Mar 12, 2019 | 63.00 | 65.24 | 61.66 | 65.20 | 249,541 | +1.92(+3.03%) |
Mar 11, 2019 | 61.97 | 63.65 | 61.59 | 63.28 | 174,395 | +1.13(+1.82%) |
Mar 08, 2019 | 60.00 | 62.37 | 59.22 | 62.15 | 177,500 | +0.95(+1.55%) |
Mar 07, 2019 | 56.32 | 64.41 | 55.99 | 61.20 | 1,653,352 | +6.00(+10.87%) |
Mar 06, 2019 | 54.26 | 56.20 | 54.02 | 55.20 | 347,585 | -2.50(-4.33%) |
Mar 05, 2019 | 57.03 | 58.81 | 56.00 | 57.70 | 143,118 | +0.74(+1.30%) |
Mar 04, 2019 | 57.99 | 59.18 | 54.99 | 56.96 | 175,954 | -0.90(-1.56%) |
Mar 01, 2019 | 55.80 | 58.46 | 55.31 | 57.86 | 235,800 | +2.14(+3.84%) |
Feb 28, 2019 | 53.58 | 55.80 | 53.32 | 55.72 | 114,842 | +2.02(+3.76%) |
Feb 27, 2019 | 52.59 | 53.94 | 52.48 | 53.70 | 68,740 | +0.75(+1.42%) |
Feb 26, 2019 | 53.26 | 53.26 | 51.95 | 52.95 | 179,424 | -0.36(-0.68%) |
Feb 25, 2019 | 54.11 | 54.86 | 52.63 | 53.31 | 103,937 | -0.65(-1.20%) |
Feb 22, 2019 | 52.55 | 54.45 | 52.23 | 53.96 | 125,500 | +1.71(+3.27%) |
Feb 21, 2019 | 51.38 | 52.25 | 50.09 | 52.25 | 110,227 | +0.68(+1.32%) |
Feb 20, 2019 | 51.40 | 52.00 | 50.66 | 51.57 | 72,784 | -0.03(-0.06%) |
Feb 19, 2019 | 51.06 | 52.19 | 50.26 | 51.60 | 182,632 | +0.46(+0.90%) |
Feb 15, 2019 | 47.72 | 51.14 | 47.56 | 51.14 | 121,200 | +3.79(+8.00%) |
Feb 14, 2019 | 49.00 | 52.00 | 47.26 | 47.35 | 492,524 | -1.19(-2.45%) |
Feb 13, 2019 | 47.73 | 48.54 | 46.05 | 48.54 | 141,335 | +1.07(+2.25%) |
Feb 12, 2019 | 47.95 | 48.72 | 46.78 | 47.47 | 129,070 | -0.01(-0.02%) |
Feb 11, 2019 | 48.86 | 49.22 | 47.28 | 47.48 | 96,300 | -1.64(-3.34%) |
Feb 08, 2019 | 47.26 | 49.26 | 46.22 | 49.12 | 55,500 | +1.52(+3.19%) |
Feb 07, 2019 | 47.80 | 48.11 | 46.66 | 47.60 | 32,892 | -0.45(-0.94%) |
Feb 06, 2019 | 47.62 | 48.47 | 46.81 | 48.05 | 58,872 | -0.05(-0.10%) |
Feb 05, 2019 | 47.60 | 48.36 | 46.85 | 48.10 | 76,418 | +0.67(+1.41%) |
Feb 04, 2019 | 46.98 | 47.66 | 46.15 | 47.43 | 35,409 | +0.48(+1.02%) |
Feb 01, 2019 | 46.01 | 47.27 | 45.75 | 46.95 | 68,300 | +0.85(+1.84%) |
Jan 31, 2019 | 44.63 | 46.74 | 43.06 | 46.10 | 75,183 | +1.74(+3.92%) |
Jan 30, 2019 | 44.47 | 44.60 | 43.67 | 44.36 | 43,709 | +0.68(+1.56%) |
Jan 29, 2019 | 44.67 | 45.65 | 43.18 | 43.68 | 64,853 | -1.15(-2.57%) |
Jan 28, 2019 | 45.43 | 45.95 | 44.48 | 44.83 | 36,567 | -0.90(-1.97%) |
Jan 25, 2019 | 44.50 | 45.87 | 44.00 | 45.73 | 76,500 | +1.53(+3.46%) |
Jan 24, 2019 | 43.23 | 44.20 | 42.12 | 44.20 | 64,523 | +1.12(+2.60%) |
Jan 23, 2019 | 43.31 | 43.80 | 42.37 | 43.08 | 96,041 | +0.05(+0.12%) |
Jan 22, 2019 | 43.54 | 44.46 | 42.13 | 43.03 | 76,752 | -0.97(-2.20%) |
Jan 18, 2019 | 42.86 | 44.10 | 42.03 | 44.00 | 60,800 | +1.45(+3.41%) |
Jan 17, 2019 | 41.55 | 42.94 | 41.55 | 42.55 | 122,484 | +0.85(+2.04%) |
Jan 16, 2019 | 41.99 | 42.37 | 41.34 | 41.70 | 77,022 | -0.16(-0.38%) |
Jan 15, 2019 | 40.79 | 42.16 | 39.76 | 41.86 | 130,808 | +1.09(+2.67%) |
Jan 14, 2019 | 41.27 | 41.50 | 40.51 | 40.77 | 76,197 | -0.84(-2.02%) |
Jan 11, 2019 | 41.68 | 41.88 | 40.82 | 41.61 | 66,000 | -0.05(-0.12%) |
Jan 10, 2019 | 41.75 | 42.00 | 41.16 | 41.66 | 84,951 | -0.30(-0.71%) |
Jan 09, 2019 | 42.23 | 42.30 | 41.55 | 41.96 | 94,547 | -0.20(-0.47%) |
Jan 08, 2019 | 41.75 | 42.30 | 40.84 | 42.16 | 183,104 | +0.47(+1.13%) |
Jan 07, 2019 | 41.28 | 41.99 | 40.43 | 41.69 | 213,238 | +0.42(+1.02%) |
Jan 04, 2019 | 39.76 | 41.40 | 39.70 | 41.27 | 205,500 | +1.70(+4.30%) |
Jan 03, 2019 | 41.00 | 41.38 | 39.42 | 39.57 | 202,142 | -1.75(-4.24%) |
Jan 02, 2019 | 40.39 | 41.61 | 39.61 | 41.32 | 118,213 | +0.57(+1.40%) |
Dec 31, 2018 | 39.22 | 41.02 | 39.22 | 40.75 | 59,300 | +1.65(+4.22%) |
Dec 28, 2018 | 39.41 | 40.39 | 38.88 | 39.10 | 92,000 | +0.04(+0.10%) |
Dec 27, 2018 | 37.74 | 39.11 | 36.57 | 39.06 | 114,342 | +1.10(+2.90%) |
Dec 26, 2018 | 35.50 | 38.15 | 35.50 | 37.96 | 131,243 | +2.50(+7.05%) |
Dec 24, 2018 | 34.48 | 35.85 | 34.48 | 35.46 | 34,700 | +0.23(+0.65%) |
Dec 21, 2018 | 31.74 | 40.33 | 27.75 | 35.23 | 299,700 | -3.21(-8.35%) |
Dec 20, 2018 | 39.50 | 40.23 | 37.68 | 38.44 | 221,973 | -0.93(-2.36%) |
Dec 19, 2018 | 39.60 | 40.11 | 38.70 | 39.37 | 116,116 | -0.40(-1.01%) |
Dec 18, 2018 | 41.35 | 41.61 | 39.66 | 39.77 | 110,045 | -1.58(-3.82%) |
Dec 17, 2018 | 43.93 | 43.93 | 41.07 | 41.35 | 85,324 | -2.55(-5.81%) |
Dec 14, 2018 | 44.35 | 44.48 | 42.59 | 43.90 | 125,100 | -0.93(-2.07%) |
Dec 13, 2018 | 45.75 | 45.91 | 44.33 | 44.83 | 103,131 | -0.89(-1.95%) |
Dec 12, 2018 | 45.80 | 46.30 | 45.23 | 45.72 | 74,758 | +0.53(+1.17%) |
Dec 11, 2018 | 46.37 | 46.76 | 44.66 | 45.19 | 79,263 | -0.80(-1.74%) |
Dec 10, 2018 | 44.51 | 46.00 | 44.10 | 45.99 | 205,426 | +1.58(+3.56%) |
Dec 07, 2018 | 44.54 | 46.02 | 43.93 | 44.41 | 79,000 | -0.38(-0.85%) |
Dec 06, 2018 | 42.90 | 45.11 | 42.67 | 44.79 | 130,618 | +0.68(+1.54%) |
Dec 04, 2018 | 45.89 | 46.64 | 43.97 | 44.11 | 323,200 | -1.65(-3.61%) |
Dec 03, 2018 | 46.90 | 47.53 | 43.78 | 45.76 | 181,625 | -0.90(-1.93%) |
Nov 30, 2018 | 45.25 | 46.87 | 44.76 | 46.66 | 128,400 | +1.99(+4.45%) |
Nov 29, 2018 | 44.64 | 45.12 | 44.10 | 44.67 | 70,025 | -0.31(-0.69%) |
Nov 28, 2018 | 43.42 | 45.59 | 43.42 | 44.98 | 146,055 | +1.37(+3.14%) |
Nov 27, 2018 | 44.20 | 44.59 | 43.01 | 43.61 | 45,271 | -0.59(-1.33%) |
Nov 26, 2018 | 44.51 | 44.97 | 44.00 | 44.20 | 64,208 | +0.12(+0.27%) |
Nov 23, 2018 | 43.03 | 44.76 | 42.38 | 44.08 | 56,200 | +0.16(+0.36%) |
Nov 21, 2018 | 43.92 | 43.92 | 43.92 | 0 | +2.68(+6.50%) | |
Nov 20, 2018 | 42.53 | 43.11 | 40.91 | 41.24 | 102,640 | -2.16(-4.98%) |
Nov 19, 2018 | 47.67 | 48.24 | 42.81 | 43.40 | 119,824 | -4.08(-8.59%) |
Nov 16, 2018 | 48.00 | 48.80 | 47.48 | 47.48 | 137,700 | -0.66(-1.37%) |
Nov 15, 2018 | 46.98 | 48.41 | 46.98 | 48.14 | 67,060 | +0.85(+1.80%) |
Nov 14, 2018 | 47.80 | 48.60 | 46.43 | 47.29 | 85,588 | -0.21(-0.44%) |
Nov 13, 2018 | 48.60 | 48.60 | 46.99 | 47.50 | 129,492 | +0.19(+0.40%) |
Nov 12, 2018 | 48.12 | 49.28 | 47.08 | 47.31 | 102,836 | -1.01(-2.09%) |
Nov 09, 2018 | 48.29 | 50.17 | 47.00 | 48.32 | 356,200 | -0.48(-0.98%) |
Nov 08, 2018 | 49.22 | 50.44 | 48.20 | 48.80 | 135,800 | -0.44(-0.89%) |
Nov 07, 2018 | 49.12 | 50.68 | 48.23 | 49.24 | 377,587 | +0.12(+0.24%) |
Nov 06, 2018 | 49.71 | 50.97 | 47.25 | 49.12 | 210,875 | -0.73(-1.46%) |
Nov 05, 2018 | 53.21 | 53.92 | 49.81 | 49.85 | 133,288 | -3.77(-7.03%) |
Nov 02, 2018 | 56.83 | 57.20 | 52.35 | 53.62 | 161,900 | -2.02(-3.63%) |
Nov 01, 2018 | 54.06 | 57.50 | 53.08 | 55.64 | 201,902 | +2.28(+4.27%) |
Oct 31, 2018 | 54.49 | 54.49 | 49.28 | 53.36 | 234,442 | +3.79(+7.65%) |
Oct 30, 2018 | 48.94 | 50.94 | 48.00 | 49.57 | 140,111 | +0.70(+1.43%) |
Oct 29, 2018 | 49.61 | 50.66 | 46.02 | 48.87 | 73,710 | -0.15(-0.31%) |
Oct 26, 2018 | 49.25 | 50.95 | 48.40 | 49.02 | 65,200 | -1.23(-2.45%) |
Oct 25, 2018 | 48.25 | 50.69 | 48.25 | 50.25 | 57,957 | +2.13(+4.43%) |
Oct 24, 2018 | 49.40 | 49.99 | 48.12 | 48.12 | 75,741 | -1.41(-2.85%) |
Oct 23, 2018 | 49.43 | 50.01 | 48.29 | 49.53 | 68,385 | -0.76(-1.51%) |
Oct 22, 2018 | 50.23 | 51.30 | 50.16 | 50.29 | 66,476 | +0.14(+0.28%) |
Oct 19, 2018 | 51.59 | 51.99 | 50.06 | 50.15 | 75,200 | -1.35(-2.62%) |
Oct 18, 2018 | 51.35 | 52.23 | 50.07 | 51.50 | 93,110 | -0.15(-0.29%) |
Oct 17, 2018 | 52.00 | 52.21 | 50.48 | 51.65 | 112,314 | -0.17(-0.33%) |
Oct 16, 2018 | 50.11 | 52.15 | 50.11 | 51.82 | 145,801 | +2.18(+4.39%) |
Oct 15, 2018 | 49.50 | 50.36 | 48.66 | 49.64 | 63,217 | +0.25(+0.51%) |
Oct 12, 2018 | 49.92 | 50.57 | 48.47 | 49.39 | 75,400 | +0.21(+0.43%) |
Oct 11, 2018 | 49.45 | 50.27 | 47.09 | 49.18 | 228,371 | -0.53(-1.07%) |
Oct 10, 2018 | 55.60 | 55.60 | 49.14 | 49.71 | 149,780 | -5.12(-9.34%) |
Oct 09, 2018 | 54.31 | 57.00 | 54.31 | 54.83 | 164,209 | +0.64(+1.18%) |
Oct 08, 2018 | 54.59 | 54.59 | 52.50 | 54.19 | 117,442 | -0.48(-0.88%) |
Oct 05, 2018 | 54.74 | 56.72 | 52.53 | 54.67 | 198,900 | +0.47(+0.87%) |
Oct 04, 2018 | 54.00 | 54.34 | 52.50 | 54.20 | 101,909 | +0.19(+0.35%) |
Oct 03, 2018 | 53.09 | 54.41 | 52.76 | 54.01 | 87,205 | +1.05(+1.98%) |
Oct 02, 2018 | 53.16 | 53.70 | 52.69 | 52.96 | 108,583 | -0.44(-0.82%) |
Oct 01, 2018 | 53.75 | 54.00 | 53.09 | 53.40 | 133,773 | -0.17(-0.32%) |
Sep 28, 2018 | 53.48 | 53.94 | 52.93 | 53.57 | 56,500 | +0.03(+0.06%) |
Sep 27, 2018 | 53.65 | 53.94 | 52.49 | 53.54 | 78,067 | -0.10(-0.19%) |
Sep 26, 2018 | 54.03 | 54.22 | 53.13 | 53.64 | 75,612 | -0.14(-0.26%) |
Sep 25, 2018 | 52.89 | 53.93 | 52.68 | 53.78 | 120,361 | +1.15(+2.19%) |
Sep 24, 2018 | 51.75 | 52.95 | 51.40 | 52.63 | 104,023 | +0.22(+0.42%) |
Sep 21, 2018 | 52.95 | 52.95 | 50.88 | 52.41 | 234,700 | -0.28(-0.53%) |
Sep 20, 2018 | 50.30 | 53.31 | 49.09 | 52.69 | 247,260 | -0.31(-0.58%) |
Sep 19, 2018 | 55.44 | 55.51 | 52.30 | 53.00 | 151,369 | -2.25(-4.07%) |
Sep 18, 2018 | 54.00 | 55.35 | 54.00 | 55.25 | 79,821 | +1.70(+3.17%) |
Sep 17, 2018 | 55.00 | 55.44 | 53.23 | 53.55 | 196,038 | -1.67(-3.02%) |
Sep 14, 2018 | 54.72 | 55.44 | 54.68 | 55.22 | 125,600 | +0.66(+1.21%) |
Sep 13, 2018 | 54.73 | 55.32 | 53.48 | 54.56 | 116,366 | +0.49(+0.91%) |
Sep 12, 2018 | 52.89 | 54.17 | 52.26 | 54.07 | 99,582 | +1.18(+2.23%) |
Sep 11, 2018 | 52.86 | 54.41 | 52.83 | 52.89 | 147,084 | +0.03(+0.06%) |
Sep 10, 2018 | 52.22 | 53.71 | 52.14 | 52.86 | 149,235 | +0.81(+1.56%) |
Sep 07, 2018 | 50.47 | 52.90 | 50.47 | 52.05 | 85,400 | +1.28(+2.53%) |
Sep 06, 2018 | 49.92 | 51.40 | 49.53 | 50.77 | 109,733 | +0.86(+1.71%) |
Sep 05, 2018 | 51.20 | 51.38 | 48.27 | 49.91 | 207,559 | -1.17(-2.29%) |
Sep 04, 2018 | 46.01 | 51.57 | 46.01 | 51.08 | 368,224 | +5.52(+12.12%) |
Aug 31, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.40(+0.89%) | |
Aug 30, 2018 | 45.22 | 45.28 | 44.55 | 45.16 | 91,601 | -0.06(-0.13%) |
Aug 29, 2018 | 45.30 | 45.31 | 44.76 | 45.22 | 65,756 | +0.05(+0.11%) |
Aug 28, 2018 | 45.03 | 45.82 | 44.70 | 45.17 | 120,204 | +0.05(+0.11%) |
Aug 27, 2018 | 45.13 | 45.78 | 44.87 | 45.12 | 144,935 | -0.01(-0.02%) |
Aug 24, 2018 | 45.00 | 45.15 | 44.24 | 45.13 | 279,300 | +0.13(+0.29%) |
Aug 23, 2018 | 45.00 | 45.22 | 44.59 | 45.00 | 217,716 | +0.05(+0.11%) |
Aug 22, 2018 | 45.00 | 45.00 | 44.21 | 44.95 | 113,928 | -0.03(-0.07%) |
Aug 21, 2018 | 45.00 | 45.00 | 43.89 | 44.98 | 124,169 | +0.05(+0.11%) |
Aug 20, 2018 | 44.75 | 45.00 | 43.84 | 44.93 | 108,387 | +0.18(+0.40%) |
Aug 17, 2018 | 44.19 | 44.75 | 43.20 | 44.75 | 125,700 | +0.74(+1.68%) |
Aug 16, 2018 | 43.75 | 44.44 | 43.64 | 44.01 | 176,108 | -0.17(-0.38%) |
Aug 15, 2018 | 43.73 | 44.61 | 43.18 | 44.18 | 136,460 | +0.02(+0.05%) |
Aug 14, 2018 | 43.99 | 44.49 | 42.65 | 44.16 | 132,774 | +0.51(+1.17%) |
Aug 13, 2018 | 44.49 | 44.79 | 43.40 | 43.65 | 60,149 | -0.84(-1.89%) |
Aug 10, 2018 | 42.96 | 44.88 | 42.01 | 44.49 | 100,400 | +1.34(+3.11%) |
Aug 09, 2018 | 43.71 | 44.90 | 42.75 | 43.15 | 149,221 | -0.55(-1.26%) |
Aug 08, 2018 | 41.10 | 44.09 | 40.96 | 43.70 | 452,592 | +3.31(+8.20%) |
Aug 07, 2018 | 39.50 | 40.62 | 38.93 | 40.39 | 359,828 | +1.27(+3.25%) |
Aug 06, 2018 | 39.27 | 39.50 | 38.53 | 39.12 | 82,475 | +0.07(+0.18%) |
Aug 03, 2018 | 38.98 | 39.38 | 38.33 | 39.05 | 29,200 | -0.19(-0.48%) |
Aug 02, 2018 | 39.58 | 39.90 | 39.00 | 39.24 | 198,968 | -0.12(-0.30%) |
Aug 01, 2018 | 37.00 | 40.00 | 36.06 | 39.36 | 499,613 | +4.32(+12.33%) |
Jul 31, 2018 | 35.01 | 35.39 | 34.25 | 35.04 | 139,018 | -0.02(-0.06%) |
Jul 30, 2018 | 36.69 | 36.69 | 33.79 | 35.06 | 123,777 | -1.52(-4.16%) |
Jul 27, 2018 | 37.23 | 37.70 | 36.31 | 36.58 | 120,400 | -0.54(-1.45%) |
Jul 26, 2018 | 36.88 | 37.48 | 36.79 | 37.12 | 60,660 | -0.40(-1.07%) |
Jul 25, 2018 | 36.82 | 37.69 | 36.31 | 37.52 | 54,405 | +0.64(+1.74%) |
Jul 24, 2018 | 37.42 | 37.69 | 36.34 | 36.88 | 66,282 | -0.25(-0.67%) |
Jul 23, 2018 | 36.80 | 37.30 | 36.38 | 37.13 | 29,577 | +0.50(+1.37%) |
Jul 20, 2018 | 37.17 | 36.20 | 36.63 | 55,244 | +0.43(+1.19%) | |
Jul 19, 2018 | 35.80 | 36.31 | 35.14 | 36.20 | 83,777 | +0.44(+1.23%) |
Jul 18, 2018 | 35.13 | 35.98 | 34.94 | 35.76 | 55,408 | +0.41(+1.16%) |
Jul 17, 2018 | 35.81 | 35.99 | 34.93 | 35.35 | 68,588 | -0.67(-1.86%) |
Jul 16, 2018 | 36.18 | 36.35 | 34.63 | 36.02 | 132,124 | +0.02(+0.06%) |
Jul 13, 2018 | 35.67 | 36.95 | 35.59 | 36.00 | 187,472 | +0.24(+0.67%) |
Jul 12, 2018 | 35.71 | 36.00 | 35.65 | 35.76 | 117,027 | +0.36(+1.02%) |
Jul 11, 2018 | 35.44 | 36.03 | 35.17 | 35.40 | 91,127 | -0.67(-1.86%) |
Jul 10, 2018 | 37.31 | 37.89 | 35.27 | 36.07 | 197,776 | -1.06(-2.85%) |
Jul 09, 2018 | 38.94 | 38.94 | 36.85 | 37.13 | 118,973 | -1.50(-3.88%) |
Jul 06, 2018 | 38.20 | 39.16 | 37.41 | 38.63 | 39,905 | +0.38(+0.99%) |
Jul 05, 2018 | 37.37 | 38.80 | 37.24 | 38.25 | 96,504 | +1.11(+2.99%) |
Jul 03, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.49(+1.34%) | |
Jul 02, 2018 | 36.50 | 37.73 | 35.92 | 36.65 | 185,334 | -1.33(-3.50%) |
Jun 29, 2018 | 38.28 | 39.87 | 37.29 | 37.98 | 88,214 | +0.00(+0.00%) |
Jun 28, 2018 | 37.20 | 38.03 | 37.14 | 37.98 | 47,360 | +0.75(+2.01%) |
Jun 27, 2018 | 38.03 | 38.06 | 36.87 | 37.23 | 176,666 | -0.57(-1.51%) |
Jun 26, 2018 | 37.90 | 38.79 | 37.72 | 37.80 | 126,368 | -0.16(-0.42%) |
Jun 25, 2018 | 39.16 | 39.49 | 37.00 | 37.96 | 133,518 | -1.55(-3.92%) |
Jun 22, 2018 | 39.39 | 40.36 | 39.14 | 39.51 | 179,636 | -0.07(-0.18%) |
Jun 21, 2018 | 40.00 | 40.00 | 39.01 | 39.58 | 76,643 | -0.35(-0.88%) |
Jun 20, 2018 | 39.90 | 40.36 | 39.75 | 39.93 | 244,034 | -0.01(-0.03%) |
Jun 19, 2018 | 39.57 | 40.27 | 39.28 | 39.94 | 203,377 | +0.07(+0.18%) |
Jun 18, 2018 | 39.48 | 40.25 | 39.00 | 39.87 | 214,618 | +0.43(+1.09%) |
Jun 15, 2018 | 39.47 | 39.47 | 39.44 | 170,679 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.97 | 39.60 | 38.97 | 39.47 | 276,572 | +0.30(+0.77%) |
Jun 13, 2018 | 39.20 | 39.85 | 39.00 | 39.17 | 68,019 | -0.03(-0.08%) |
Jun 12, 2018 | 39.91 | 39.91 | 38.50 | 39.20 | 215,863 | -0.49(-1.23%) |
Jun 11, 2018 | 39.99 | 40.19 | 39.38 | 39.69 | 107,351 | -0.22(-0.55%) |
Jun 08, 2018 | 39.34 | 40.45 | 39.34 | 39.91 | 249,969 | +0.57(+1.45%) |
Jun 07, 2018 | 40.83 | 40.83 | 38.63 | 39.34 | 188,509 | -1.49(-3.65%) |
Jun 06, 2018 | 40.19 | 40.83 | 39.68 | 40.83 | 128,053 | +0.32(+0.79%) |
Jun 05, 2018 | 39.18 | 40.83 | 39.00 | 40.51 | 213,102 | +1.53(+3.93%) |
Jun 04, 2018 | 39.20 | 39.75 | 37.98 | 38.98 | 78,966 | -0.47(-1.19%) |
Jun 01, 2018 | 37.31 | 39.77 | 36.95 | 39.45 | 451,680 | +2.14(+5.74%) |
May 31, 2018 | 35.10 | 37.87 | 35.10 | 37.31 | 526,668 | +2.09(+5.93%) |
May 30, 2018 | 35.22 | 35.45 | 34.78 | 35.22 | 92,525 | +0.06(+0.17%) |
May 29, 2018 | 35.23 | 35.50 | 34.91 | 35.16 | 192,254 | +0.00(+0.00%) |
May 25, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.35(-0.99%) | |
May 24, 2018 | 35.49 | 35.81 | 33.59 | 35.51 | 181,857 | +0.19(+0.54%) |
May 23, 2018 | 35.50 | 35.50 | 34.60 | 35.32 | 89,338 | -0.26(-0.73%) |
May 22, 2018 | 34.92 | 35.96 | 34.51 | 35.58 | 398,121 | +0.69(+1.98%) |
May 21, 2018 | 34.41 | 34.94 | 34.25 | 34.89 | 63,816 | +0.38(+1.10%) |
May 18, 2018 | 34.50 | 34.88 | 34.16 | 34.51 | 101,499 | -0.21(-0.60%) |
May 17, 2018 | 34.67 | 34.88 | 33.98 | 34.72 | 67,863 | -0.10(-0.29%) |
May 16, 2018 | 34.33 | 34.97 | 34.33 | 34.82 | 103,671 | +0.20(+0.58%) |
May 15, 2018 | 34.35 | 34.78 | 34.18 | 34.62 | 62,672 | +0.27(+0.79%) |
May 14, 2018 | 34.95 | 34.95 | 34.04 | 34.35 | 155,413 | -0.47(-1.35%) |
May 11, 2018 | 34.34 | 34.96 | 34.09 | 34.82 | 176,264 | +0.03(+0.09%) |
May 10, 2018 | 34.22 | 34.86 | 33.01 | 34.79 | 153,871 | +0.58(+1.70%) |
May 09, 2018 | 35.47 | 35.55 | 32.89 | 34.21 | 613,101 | -2.44(-6.66%) |
May 08, 2018 | 35.19 | 37.42 | 35.04 | 36.65 | 71,673 | +1.25(+3.53%) |
May 07, 2018 | 35.84 | 36.18 | 34.89 | 35.40 | 80,707 | -0.20(-0.56%) |
May 04, 2018 | 35.08 | 37.23 | 34.84 | 35.60 | 73,690 | +0.48(+1.37%) |
May 03, 2018 | 34.59 | 35.64 | 32.82 | 35.12 | 257,360 | +0.06(+0.17%) |
May 02, 2018 | 32.35 | 35.89 | 32.13 | 35.06 | 197,466 | +2.90(+9.02%) |