Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.25 | 30.41 | 29.84 | 30.33 | 650,142 | +0.17(+0.58%) |
Apr 29, 2019 | 29.65 | 30.30 | 29.45 | 30.16 | 538,774 | +0.55(+1.84%) |
Apr 26, 2019 | 28.96 | 29.75 | 28.82 | 29.61 | 338,400 | +0.68(+2.33%) |
Apr 25, 2019 | 28.80 | 29.12 | 28.49 | 28.93 | 231,844 | +0.02(+0.07%) |
Apr 24, 2019 | 28.89 | 29.17 | 28.75 | 28.91 | 220,808 | +0.09(+0.33%) |
Apr 23, 2019 | 28.09 | 29.24 | 28.03 | 28.82 | 415,232 | +0.66(+2.34%) |
Apr 22, 2019 | 28.24 | 28.68 | 27.93 | 28.16 | 207,194 | -0.22(-0.78%) |
Apr 18, 2019 | 27.52 | 28.50 | 27.52 | 28.38 | 457,200 | +0.79(+2.84%) |
Apr 17, 2019 | 28.50 | 28.50 | 27.32 | 27.59 | 476,406 | -0.74(-2.61%) |
Apr 16, 2019 | 28.76 | 28.86 | 28.20 | 28.34 | 440,270 | -0.31(-1.08%) |
Apr 15, 2019 | 28.77 | 29.04 | 28.43 | 28.64 | 203,530 | -0.03(-0.10%) |
Apr 12, 2019 | 28.81 | 28.98 | 28.53 | 28.68 | 194,800 | +0.05(+0.16%) |
Apr 11, 2019 | 28.94 | 29.02 | 28.57 | 28.63 | 174,116 | -0.40(-1.38%) |
Apr 10, 2019 | 28.45 | 29.16 | 28.32 | 29.03 | 399,606 | +0.64(+2.24%) |
Apr 09, 2019 | 28.62 | 28.88 | 28.34 | 28.39 | 286,948 | -0.25(-0.86%) |
Apr 08, 2019 | 28.66 | 28.75 | 28.25 | 28.64 | 367,246 | -0.13(-0.45%) |
Apr 05, 2019 | 28.58 | 29.09 | 28.58 | 28.77 | 260,400 | +0.20(+0.70%) |
Apr 04, 2019 | 28.55 | 28.58 | 28.20 | 28.57 | 232,278 | +0.05(+0.18%) |
Apr 03, 2019 | 28.84 | 29.00 | 28.39 | 28.52 | 271,140 | -0.08(-0.28%) |
Apr 02, 2019 | 28.57 | 28.73 | 28.05 | 28.60 | 444,494 | -0.05(-0.19%) |
Apr 01, 2019 | 28.87 | 29.10 | 28.45 | 28.66 | 473,892 | -0.04(-0.14%) |
Mar 29, 2019 | 28.48 | 28.75 | 27.89 | 28.70 | 498,000 | +0.48(+1.68%) |
Mar 28, 2019 | 27.72 | 28.48 | 27.52 | 28.22 | 717,302 | +0.46(+1.68%) |
Mar 27, 2019 | 27.50 | 28.05 | 27.25 | 27.75 | 928,280 | +0.00(+0.02%) |
Mar 26, 2019 | 26.10 | 28.00 | 25.30 | 27.75 | 3,377,764 | -2.52(-8.31%) |
Mar 25, 2019 | 29.89 | 30.41 | 29.65 | 30.27 | 386,922 | +0.43(+1.42%) |
Mar 22, 2019 | 31.89 | 32.13 | 29.80 | 29.84 | 478,000 | -2.14(-6.71%) |
Mar 21, 2019 | 31.80 | 32.58 | 31.80 | 31.98 | 449,834 | +0.04(+0.13%) |
Mar 20, 2019 | 32.02 | 32.37 | 31.67 | 31.95 | 348,938 | -0.04(-0.13%) |
Mar 19, 2019 | 32.22 | 32.57 | 31.91 | 31.98 | 457,746 | +0.45(+1.44%) |
Mar 18, 2019 | 31.05 | 31.59 | 30.97 | 31.53 | 382,772 | +0.43(+1.37%) |
Mar 15, 2019 | 30.33 | 31.19 | 30.14 | 31.11 | 788,400 | +0.78(+2.57%) |
Mar 14, 2019 | 30.63 | 30.68 | 30.12 | 30.32 | 194,558 | -0.41(-1.35%) |
Mar 13, 2019 | 31.09 | 31.31 | 30.70 | 30.74 | 256,542 | -0.20(-0.63%) |
Mar 12, 2019 | 30.60 | 31.15 | 30.50 | 30.93 | 153,532 | +0.37(+1.21%) |
Mar 11, 2019 | 29.52 | 30.59 | 29.40 | 30.57 | 271,510 | +1.20(+4.09%) |
Mar 08, 2019 | 29.34 | 29.70 | 29.25 | 29.36 | 314,400 | -0.04(-0.14%) |
Mar 07, 2019 | 29.74 | 29.74 | 29.23 | 29.41 | 288,852 | -0.27(-0.93%) |
Mar 06, 2019 | 30.90 | 30.90 | 29.62 | 29.68 | 282,600 | -1.18(-3.81%) |
Mar 05, 2019 | 31.00 | 31.21 | 30.84 | 30.86 | 181,486 | -0.19(-0.61%) |
Mar 04, 2019 | 31.73 | 31.84 | 31.00 | 31.05 | 268,756 | -0.72(-2.28%) |
Mar 01, 2019 | 31.16 | 31.95 | 31.10 | 31.77 | 341,800 | +0.79(+2.55%) |
Feb 28, 2019 | 30.73 | 31.31 | 30.53 | 30.98 | 250,414 | +0.10(+0.32%) |
Feb 27, 2019 | 30.73 | 30.89 | 30.48 | 30.88 | 173,868 | -0.05(-0.16%) |
Feb 26, 2019 | 31.25 | 31.42 | 30.75 | 30.93 | 170,204 | -0.37(-1.17%) |
Feb 25, 2019 | 31.65 | 31.88 | 31.27 | 31.30 | 248,844 | -0.17(-0.56%) |
Feb 22, 2019 | 30.84 | 31.52 | 30.74 | 31.47 | 262,400 | +0.75(+2.46%) |
Feb 21, 2019 | 31.27 | 31.40 | 30.50 | 30.71 | 224,884 | -0.65(-2.07%) |
Feb 20, 2019 | 31.34 | 31.46 | 31.05 | 31.36 | 419,298 | +0.04(+0.14%) |
Feb 19, 2019 | 31.35 | 31.50 | 30.98 | 31.32 | 274,004 | -0.18(-0.56%) |
Feb 15, 2019 | 31.48 | 32.01 | 31.12 | 31.50 | 506,600 | +0.21(+0.67%) |
Feb 14, 2019 | 30.93 | 31.48 | 30.88 | 31.29 | 432,272 | +0.23(+0.74%) |
Feb 13, 2019 | 31.54 | 31.65 | 31.01 | 31.05 | 702,366 | -0.43(-1.38%) |
Feb 12, 2019 | 31.36 | 31.87 | 31.01 | 31.49 | 439,490 | +0.25(+0.82%) |
Feb 11, 2019 | 30.61 | 31.27 | 30.41 | 31.23 | 373,532 | +0.74(+2.43%) |
Feb 08, 2019 | 30.68 | 30.96 | 30.27 | 30.50 | 243,000 | -0.27(-0.88%) |
Feb 07, 2019 | 31.31 | 31.54 | 30.45 | 30.77 | 507,848 | -0.83(-2.63%) |
Feb 06, 2019 | 31.11 | 31.70 | 30.98 | 31.59 | 499,176 | +0.52(+1.66%) |
Feb 05, 2019 | 31.09 | 31.46 | 30.91 | 31.08 | 318,808 | +0.00(+0.02%) |
Feb 04, 2019 | 30.34 | 31.09 | 29.95 | 31.07 | 321,228 | +0.61(+2.02%) |
Feb 01, 2019 | 30.48 | 30.60 | 29.64 | 30.46 | 428,600 | +0.01(+0.02%) |
Jan 31, 2019 | 29.51 | 30.50 | 29.27 | 30.45 | 479,040 | +0.94(+3.20%) |
Jan 30, 2019 | 29.43 | 29.70 | 29.14 | 29.51 | 331,248 | +0.14(+0.46%) |
Jan 29, 2019 | 29.95 | 30.00 | 29.36 | 29.38 | 195,282 | -0.46(-1.56%) |
Jan 28, 2019 | 30.23 | 30.37 | 29.61 | 29.84 | 270,112 | -0.60(-1.97%) |
Jan 25, 2019 | 30.45 | 30.96 | 30.41 | 30.44 | 172,000 | +0.09(+0.28%) |
Jan 24, 2019 | 30.42 | 30.47 | 29.81 | 30.36 | 385,318 | -0.15(-0.49%) |
Jan 23, 2019 | 30.20 | 30.71 | 30.01 | 30.50 | 313,250 | +0.38(+1.24%) |
Jan 22, 2019 | 30.02 | 30.39 | 29.80 | 30.13 | 588,182 | -0.11(-0.36%) |
Jan 18, 2019 | 30.07 | 30.50 | 29.98 | 30.24 | 366,200 | +0.18(+0.60%) |
Jan 17, 2019 | 29.35 | 30.30 | 29.17 | 30.06 | 664,578 | +0.51(+1.74%) |
Jan 16, 2019 | 29.38 | 29.93 | 29.38 | 29.55 | 319,574 | +0.16(+0.53%) |
Jan 15, 2019 | 29.02 | 29.68 | 29.02 | 29.39 | 230,316 | +0.33(+1.14%) |
Jan 14, 2019 | 29.48 | 29.48 | 28.96 | 29.06 | 260,518 | -0.52(-1.76%) |
Jan 11, 2019 | 29.34 | 30.00 | 29.34 | 29.58 | 345,600 | +0.08(+0.27%) |
Jan 10, 2019 | 28.27 | 29.57 | 28.27 | 29.50 | 837,048 | +1.12(+3.96%) |
Jan 09, 2019 | 29.51 | 29.95 | 27.54 | 28.38 | 790,338 | -0.92(-3.14%) |
Jan 08, 2019 | 28.90 | 29.33 | 28.65 | 29.30 | 604,712 | +0.67(+2.34%) |
Jan 07, 2019 | 28.17 | 28.73 | 27.88 | 28.62 | 390,718 | +0.57(+2.05%) |
Jan 04, 2019 | 27.56 | 28.48 | 26.88 | 28.05 | 515,800 | +0.97(+3.58%) |
Jan 03, 2019 | 28.37 | 28.56 | 27.06 | 27.08 | 390,618 | -1.38(-4.83%) |
Jan 02, 2019 | 28.07 | 28.97 | 28.07 | 28.45 | 438,650 | -0.05(-0.16%) |
Dec 31, 2018 | 28.21 | 28.74 | 27.97 | 28.50 | 684,000 | +0.55(+1.99%) |
Dec 28, 2018 | 27.68 | 28.35 | 27.36 | 27.95 | 333,400 | +0.38(+1.38%) |
Dec 27, 2018 | 27.18 | 27.61 | 26.70 | 27.57 | 638,090 | +0.00(+0.00%) |
Dec 26, 2018 | 26.52 | 27.59 | 26.05 | 27.57 | 358,626 | +1.21(+4.57%) |
Dec 24, 2018 | 26.77 | 27.51 | 26.32 | 26.36 | 297,800 | -0.79(-2.91%) |
Dec 21, 2018 | 27.52 | 27.84 | 26.71 | 27.15 | 1,017,400 | -0.49(-1.77%) |
Dec 20, 2018 | 29.45 | 30.66 | 26.91 | 27.64 | 1,047,056 | -1.88(-6.38%) |
Dec 19, 2018 | 29.93 | 30.41 | 29.50 | 29.52 | 537,814 | -0.46(-1.53%) |
Dec 18, 2018 | 29.98 | 30.28 | 29.68 | 29.98 | 518,396 | +0.10(+0.33%) |
Dec 17, 2018 | 30.98 | 31.25 | 29.78 | 29.89 | 579,242 | -1.23(-3.95%) |
Dec 14, 2018 | 31.44 | 31.66 | 30.91 | 31.11 | 252,200 | -0.57(-1.80%) |
Dec 13, 2018 | 32.41 | 32.57 | 31.46 | 31.68 | 521,378 | -0.69(-2.13%) |
Dec 12, 2018 | 31.45 | 32.66 | 31.02 | 32.38 | 1,326,402 | +1.15(+3.68%) |
Dec 11, 2018 | 31.30 | 31.39 | 30.73 | 31.23 | 574,216 | +0.20(+0.63%) |
Dec 10, 2018 | 30.78 | 31.14 | 30.15 | 31.03 | 354,468 | +0.28(+0.89%) |
Dec 07, 2018 | 30.95 | 31.70 | 30.30 | 30.75 | 426,000 | -0.25(-0.79%) |
Dec 06, 2018 | 30.53 | 31.68 | 30.05 | 31.00 | 376,538 | +0.19(+0.62%) |
Dec 04, 2018 | 32.12 | 32.50 | 30.70 | 30.81 | 398,000 | -1.32(-4.09%) |
Dec 03, 2018 | 32.66 | 33.00 | 31.88 | 32.12 | 323,638 | -0.30(-0.94%) |
Nov 30, 2018 | 32.41 | 32.59 | 31.77 | 32.43 | 478,600 | +0.01(+0.03%) |
Nov 29, 2018 | 32.33 | 32.73 | 31.98 | 32.42 | 251,982 | -0.09(-0.26%) |
Nov 28, 2018 | 31.76 | 32.59 | 31.20 | 32.51 | 374,122 | +0.90(+2.85%) |
Nov 27, 2018 | 31.48 | 31.79 | 31.16 | 31.61 | 349,174 | +0.09(+0.29%) |
Nov 26, 2018 | 30.96 | 31.64 | 30.50 | 31.52 | 301,276 | +0.86(+2.79%) |
Nov 23, 2018 | 30.00 | 31.29 | 30.00 | 30.66 | 205,600 | +0.52(+1.71%) |
Nov 21, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.38(-1.23%) | |
Nov 20, 2018 | 30.55 | 31.01 | 30.38 | 30.52 | 436,428 | -0.36(-1.17%) |
Nov 19, 2018 | 31.74 | 31.88 | 30.86 | 30.88 | 258,686 | -0.80(-2.51%) |
Nov 16, 2018 | 31.32 | 31.98 | 31.12 | 31.68 | 773,400 | +0.12(+0.36%) |
Nov 15, 2018 | 30.44 | 31.69 | 30.06 | 31.56 | 405,894 | +0.88(+2.89%) |
Nov 14, 2018 | 31.10 | 31.57 | 30.51 | 30.68 | 273,486 | -0.27(-0.89%) |
Nov 13, 2018 | 31.78 | 31.94 | 30.95 | 30.95 | 343,778 | -0.60(-1.90%) |
Nov 12, 2018 | 31.98 | 32.30 | 31.49 | 31.55 | 408,106 | -0.38(-1.19%) |
Nov 09, 2018 | 32.40 | 32.40 | 31.52 | 31.93 | 272,600 | -0.47(-1.45%) |
Nov 08, 2018 | 31.70 | 32.48 | 31.57 | 32.40 | 302,444 | +0.45(+1.41%) |
Nov 07, 2018 | 31.41 | 31.98 | 30.84 | 31.95 | 385,492 | +0.68(+2.19%) |
Nov 06, 2018 | 31.19 | 31.55 | 30.81 | 31.27 | 283,296 | +0.08(+0.26%) |
Nov 05, 2018 | 31.72 | 31.72 | 30.77 | 31.18 | 458,450 | -0.47(-1.48%) |
Nov 02, 2018 | 31.50 | 31.82 | 31.18 | 31.66 | 379,200 | +0.30(+0.97%) |
Nov 01, 2018 | 30.48 | 31.52 | 30.48 | 31.35 | 408,164 | +0.99(+3.26%) |
Oct 31, 2018 | 31.57 | 31.75 | 30.32 | 30.36 | 374,650 | -1.12(-3.57%) |
Oct 30, 2018 | 31.02 | 31.70 | 30.75 | 31.48 | 394,178 | +0.41(+1.30%) |
Oct 29, 2018 | 31.20 | 31.61 | 30.71 | 31.08 | 373,676 | +0.25(+0.81%) |
Oct 26, 2018 | 30.53 | 31.32 | 29.84 | 30.83 | 631,200 | -0.04(-0.13%) |
Oct 25, 2018 | 30.34 | 31.04 | 30.25 | 30.87 | 468,396 | +0.68(+2.24%) |
Oct 24, 2018 | 31.06 | 31.54 | 30.18 | 30.20 | 597,878 | -0.84(-2.69%) |
Oct 23, 2018 | 30.98 | 31.37 | 30.75 | 31.03 | 435,758 | -0.47(-1.49%) |
Oct 22, 2018 | 31.38 | 31.80 | 31.05 | 31.50 | 323,290 | -0.05(-0.16%) |
Oct 19, 2018 | 32.53 | 33.05 | 31.52 | 31.55 | 845,600 | -1.03(-3.15%) |
Oct 18, 2018 | 33.45 | 33.94 | 32.30 | 32.58 | 428,022 | -0.93(-2.79%) |
Oct 17, 2018 | 33.12 | 33.62 | 32.90 | 33.51 | 859,176 | +0.21(+0.63%) |
Oct 16, 2018 | 32.52 | 33.47 | 32.33 | 33.30 | 636,522 | +0.91(+2.83%) |
Oct 15, 2018 | 32.45 | 32.93 | 31.66 | 32.38 | 425,254 | -0.08(-0.23%) |
Oct 12, 2018 | 33.16 | 33.62 | 32.41 | 32.46 | 672,200 | -0.10(-0.32%) |
Oct 11, 2018 | 32.26 | 33.16 | 32.26 | 32.56 | 1,036,188 | +0.17(+0.52%) |
Oct 10, 2018 | 32.16 | 33.28 | 32.00 | 32.40 | 988,114 | +0.05(+0.15%) |
Oct 09, 2018 | 32.65 | 32.95 | 32.02 | 32.34 | 816,800 | -0.48(-1.48%) |
Oct 08, 2018 | 33.26 | 33.54 | 32.59 | 32.83 | 586,748 | -0.62(-1.85%) |
Oct 05, 2018 | 33.97 | 34.58 | 33.17 | 33.45 | 640,400 | -0.41(-1.21%) |
Oct 04, 2018 | 34.62 | 34.94 | 33.41 | 33.86 | 840,578 | -1.26(-3.59%) |
Oct 03, 2018 | 34.66 | 35.46 | 34.19 | 35.12 | 737,464 | +0.45(+1.30%) |
Oct 02, 2018 | 34.95 | 35.51 | 34.42 | 34.67 | 755,748 | -0.41(-1.17%) |
Oct 01, 2018 | 36.51 | 37.12 | 35.01 | 35.08 | 1,103,364 | -0.69(-1.92%) |
Sep 28, 2018 | 35.13 | 36.00 | 34.91 | 35.77 | 1,672,000 | +0.52(+1.46%) |
Sep 27, 2018 | 36.34 | 36.38 | 35.01 | 35.25 | 1,249,576 | -1.20(-3.31%) |
Sep 26, 2018 | 37.01 | 37.19 | 35.83 | 36.45 | 1,637,736 | -0.89(-2.38%) |
Sep 25, 2018 | 41.89 | 41.89 | 36.73 | 37.34 | 2,456,988 | -7.00(-15.78%) |
Sep 24, 2018 | 44.84 | 45.10 | 43.41 | 44.34 | 1,163,244 | -0.36(-0.81%) |
Sep 21, 2018 | 45.17 | 45.55 | 44.60 | 44.70 | 1,160,000 | -0.52(-1.14%) |
Sep 20, 2018 | 45.76 | 46.20 | 44.94 | 45.22 | 520,042 | -0.39(-0.87%) |
Sep 19, 2018 | 46.52 | 47.21 | 45.28 | 45.61 | 498,084 | -1.01(-2.17%) |
Sep 18, 2018 | 46.66 | 47.23 | 46.48 | 46.62 | 369,164 | -0.01(-0.01%) |
Sep 17, 2018 | 48.12 | 48.69 | 46.02 | 46.62 | 400,222 | -1.62(-3.37%) |
Sep 14, 2018 | 46.98 | 48.37 | 46.86 | 48.25 | 475,200 | +1.30(+2.78%) |
Sep 13, 2018 | 47.27 | 47.72 | 46.65 | 46.95 | 252,686 | -0.12(-0.25%) |
Sep 12, 2018 | 47.24 | 47.41 | 46.70 | 47.06 | 240,462 | -0.18(-0.38%) |
Sep 11, 2018 | 46.13 | 47.29 | 45.75 | 47.24 | 233,840 | +1.03(+2.24%) |
Sep 10, 2018 | 46.78 | 47.15 | 46.08 | 46.21 | 249,798 | -0.20(-0.44%) |
Sep 07, 2018 | 45.74 | 47.38 | 45.36 | 46.41 | 289,600 | +0.64(+1.40%) |
Sep 06, 2018 | 45.38 | 45.98 | 45.21 | 45.77 | 214,304 | +0.42(+0.94%) |
Sep 05, 2018 | 45.45 | 45.56 | 44.35 | 45.35 | 303,956 | -0.09(-0.21%) |
Sep 04, 2018 | 47.00 | 47.00 | 45.43 | 45.45 | 410,908 | -1.27(-2.73%) |
Aug 31, 2018 | 46.72 | 46.72 | 46.72 | 0 | +1.31(+2.90%) | |
Aug 30, 2018 | 44.53 | 45.45 | 44.42 | 45.41 | 388,542 | +0.66(+1.46%) |
Aug 29, 2018 | 43.92 | 44.79 | 43.63 | 44.75 | 390,190 | +0.80(+1.82%) |
Aug 28, 2018 | 44.47 | 44.70 | 43.86 | 43.95 | 269,682 | -0.52(-1.18%) |
Aug 27, 2018 | 44.59 | 44.98 | 44.36 | 44.48 | 369,022 | +0.09(+0.19%) |
Aug 24, 2018 | 43.74 | 44.55 | 43.69 | 44.39 | 253,600 | +0.62(+1.42%) |
Aug 23, 2018 | 43.63 | 44.28 | 43.63 | 43.77 | 368,092 | +0.13(+0.30%) |
Aug 22, 2018 | 43.08 | 43.70 | 43.03 | 43.64 | 294,602 | +0.40(+0.93%) |
Aug 21, 2018 | 42.60 | 43.38 | 42.60 | 43.24 | 423,358 | +0.65(+1.51%) |
Aug 20, 2018 | 42.00 | 42.94 | 41.88 | 42.59 | 421,090 | +0.53(+1.27%) |
Aug 17, 2018 | 41.83 | 42.16 | 41.54 | 42.06 | 344,200 | +0.12(+0.27%) |
Aug 16, 2018 | 41.67 | 42.13 | 41.47 | 41.95 | 271,282 | +0.41(+0.97%) |
Aug 15, 2018 | 42.20 | 42.20 | 41.33 | 41.54 | 265,648 | -0.83(-1.96%) |
Aug 14, 2018 | 41.77 | 42.42 | 41.55 | 42.37 | 209,828 | +0.67(+1.61%) |
Aug 13, 2018 | 41.84 | 42.22 | 41.54 | 41.70 | 254,902 | -0.10(-0.24%) |
Aug 10, 2018 | 41.76 | 42.20 | 41.66 | 41.80 | 366,000 | -0.09(-0.21%) |
Aug 09, 2018 | 41.87 | 42.49 | 41.64 | 41.89 | 221,754 | +0.09(+0.23%) |
Aug 08, 2018 | 41.78 | 41.98 | 41.55 | 41.80 | 257,662 | +0.04(+0.08%) |
Aug 07, 2018 | 41.50 | 41.95 | 41.50 | 41.76 | 313,516 | +0.26(+0.63%) |
Aug 06, 2018 | 40.76 | 41.70 | 40.76 | 41.50 | 238,848 | +0.74(+1.83%) |
Aug 03, 2018 | 41.27 | 41.59 | 40.48 | 40.76 | 311,800 | -0.63(-1.53%) |
Aug 02, 2018 | 41.37 | 41.75 | 40.93 | 41.39 | 325,690 | -0.15(-0.36%) |
Aug 01, 2018 | 41.17 | 41.86 | 40.77 | 41.54 | 262,310 | +0.34(+0.83%) |
Jul 31, 2018 | 40.16 | 41.23 | 40.07 | 41.20 | 450,456 | +1.19(+2.97%) |
Jul 30, 2018 | 40.61 | 40.88 | 39.92 | 40.01 | 330,494 | -0.50(-1.23%) |
Jul 27, 2018 | 41.27 | 41.42 | 40.31 | 40.51 | 265,600 | -0.89(-2.15%) |
Jul 26, 2018 | 41.02 | 41.55 | 40.89 | 41.40 | 329,242 | +0.39(+0.95%) |
Jul 25, 2018 | 41.11 | 40.40 | 41.01 | 271,190 | +0.61(+1.52%) | |
Jul 24, 2018 | 41.12 | 41.31 | 40.22 | 40.40 | 458,302 | -0.78(-1.89%) |
Jul 23, 2018 | 40.80 | 41.33 | 40.75 | 41.17 | 309,376 | +0.12(+0.29%) |
Jul 20, 2018 | 40.80 | 41.34 | 39.54 | 41.05 | 412,998 | +0.16(+0.39%) |
Jul 19, 2018 | 41.03 | 41.03 | 40.28 | 40.90 | 458,618 | -0.05(-0.12%) |
Jul 18, 2018 | 42.09 | 42.15 | 40.02 | 40.95 | 688,600 | -1.05(-2.51%) |
Jul 17, 2018 | 40.85 | 42.38 | 38.57 | 42.00 | 930,604 | +1.65(+4.08%) |
Jul 16, 2018 | 41.00 | 41.34 | 40.05 | 40.35 | 528,474 | -0.65(-1.59%) |
Jul 13, 2018 | 41.60 | 42.08 | 40.82 | 41.01 | 416,530 | -0.80(-1.93%) |
Jul 12, 2018 | 41.57 | 42.02 | 41.42 | 41.81 | 275,350 | +0.48(+1.16%) |
Jul 11, 2018 | 41.61 | 41.83 | 41.27 | 41.33 | 238,072 | -0.45(-1.07%) |
Jul 10, 2018 | 42.19 | 42.23 | 41.53 | 41.77 | 260,010 | -0.32(-0.75%) |
Jul 09, 2018 | 42.08 | 42.23 | 41.83 | 42.09 | 307,616 | +0.22(+0.51%) |
Jul 06, 2018 | 41.18 | 42.18 | 41.17 | 41.88 | 296,810 | +0.77(+1.86%) |
Jul 05, 2018 | 41.14 | 40.45 | 41.11 | 389,502 | +0.24(+0.60%) | |
Jul 03, 2018 | 40.87 | 40.87 | 40.87 | 0 | -0.00(-0.01%) | |
Jul 02, 2018 | 39.94 | 40.88 | 39.80 | 40.87 | 315,156 | +0.77(+1.93%) |
Jun 29, 2018 | 40.36 | 40.62 | 39.98 | 40.09 | 333,950 | -0.17(-0.42%) |
Jun 28, 2018 | 40.20 | 40.45 | 39.62 | 40.27 | 482,732 | +0.09(+0.21%) |
Jun 27, 2018 | 41.09 | 41.68 | 40.16 | 40.18 | 359,720 | -0.78(-1.90%) |
Jun 26, 2018 | 40.55 | 41.19 | 40.14 | 40.96 | 260,950 | +0.38(+0.92%) |
Jun 25, 2018 | 41.71 | 41.71 | 39.36 | 40.59 | 375,194 | -1.21(-2.91%) |
Jun 22, 2018 | 41.97 | 42.23 | 41.70 | 41.80 | 651,462 | -0.05(-0.11%) |
Jun 21, 2018 | 41.93 | 42.05 | 41.51 | 41.84 | 377,224 | +0.03(+0.08%) |
Jun 20, 2018 | 40.95 | 41.87 | 40.34 | 41.81 | 458,824 | +1.00(+2.44%) |
Jun 19, 2018 | 40.75 | 41.20 | 40.32 | 40.81 | 357,716 | -0.15(-0.37%) |
Jun 18, 2018 | 40.66 | 41.23 | 39.47 | 40.97 | 432,106 | +0.03(+0.06%) |
Jun 15, 2018 | 41.01 | 40.30 | 40.94 | 838,656 | +0.63(+1.58%) | |
Jun 14, 2018 | 39.67 | 40.33 | 39.58 | 40.30 | 393,852 | +0.77(+1.95%) |
Jun 13, 2018 | 39.38 | 39.94 | 39.13 | 39.53 | 385,234 | +0.05(+0.13%) |
Jun 12, 2018 | 39.02 | 39.50 | 38.77 | 39.48 | 454,202 | +0.30(+0.75%) |
Jun 11, 2018 | 38.98 | 39.23 | 38.60 | 39.19 | 310,844 | +0.25(+0.65%) |
Jun 08, 2018 | 38.52 | 38.99 | 38.37 | 38.94 | 419,832 | +0.41(+1.08%) |
Jun 07, 2018 | 38.86 | 38.88 | 38.20 | 38.52 | 347,306 | -0.22(-0.58%) |
Jun 06, 2018 | 38.80 | 39.27 | 38.64 | 38.74 | 389,048 | -0.05(-0.13%) |
Jun 05, 2018 | 38.80 | 39.32 | 38.45 | 38.80 | 549,192 | -0.04(-0.10%) |
Jun 04, 2018 | 37.90 | 38.95 | 37.90 | 38.84 | 548,384 | +1.02(+2.68%) |
Jun 01, 2018 | 38.15 | 38.35 | 37.76 | 37.82 | 842,196 | -0.03(-0.09%) |
May 31, 2018 | 38.28 | 38.48 | 37.83 | 37.85 | 422,392 | -0.21(-0.55%) |
May 30, 2018 | 37.13 | 38.47 | 37.13 | 38.06 | 683,818 | +1.12(+3.03%) |
May 29, 2018 | 36.34 | 36.98 | 36.30 | 36.95 | 637,672 | +0.27(+0.72%) |
May 25, 2018 | 36.68 | 36.68 | 36.68 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 36.91 | 37.02 | 36.60 | 36.75 | 350,462 | -0.23(-0.64%) |
May 23, 2018 | 37.13 | 37.36 | 36.84 | 36.98 | 350,240 | -0.20(-0.55%) |
May 22, 2018 | 37.67 | 37.76 | 37.12 | 37.19 | 351,730 | -0.41(-1.10%) |
May 21, 2018 | 37.50 | 37.95 | 37.35 | 37.60 | 418,198 | +0.25(+0.68%) |
May 18, 2018 | 37.45 | 37.50 | 36.90 | 37.35 | 444,846 | -0.00(-0.01%) |
May 17, 2018 | 36.99 | 37.38 | 36.26 | 37.35 | 379,826 | +0.42(+1.14%) |
May 16, 2018 | 36.25 | 37.23 | 36.20 | 36.94 | 606,182 | +0.47(+1.28%) |
May 15, 2018 | 36.30 | 36.74 | 36.21 | 36.47 | 360,528 | -0.01(-0.01%) |
May 14, 2018 | 36.32 | 37.49 | 36.30 | 36.48 | 535,192 | -0.00(-0.01%) |
May 11, 2018 | 36.25 | 37.08 | 36.25 | 36.48 | 321,336 | +0.48(+1.35%) |
May 10, 2018 | 35.72 | 36.30 | 35.47 | 35.99 | 421,298 | +0.27(+0.77%) |
May 09, 2018 | 35.91 | 36.04 | 35.25 | 35.72 | 303,304 | -0.20(-0.54%) |
May 08, 2018 | 35.69 | 35.98 | 35.59 | 35.91 | 246,592 | +0.06(+0.17%) |
May 07, 2018 | 35.67 | 36.08 | 35.48 | 35.85 | 305,860 | +0.20(+0.58%) |
May 04, 2018 | 34.74 | 36.05 | 34.63 | 35.65 | 277,352 | +0.74(+2.12%) |
May 03, 2018 | 34.45 | 35.00 | 34.20 | 34.91 | 240,634 | +0.30(+0.87%) |
May 02, 2018 | 34.12 | 34.80 | 34.12 | 34.61 | 209,590 | +0.41(+1.18%) |