Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.05 | 49.77 | 48.05 | 49.22 | 1,407,122 | +0.53(+1.10%) |
Apr 29, 2019 | 47.70 | 49.14 | 47.70 | 48.69 | 1,653,085 | +0.99(+2.07%) |
Apr 26, 2019 | 47.97 | 50.03 | 47.53 | 47.70 | 2,324,364 | -0.16(-0.34%) |
Apr 25, 2019 | 47.61 | 49.00 | 45.26 | 47.86 | 4,369,240 | -4.91(-9.30%) |
Apr 24, 2019 | 52.27 | 52.99 | 52.06 | 52.77 | 1,637,390 | +0.73(+1.41%) |
Apr 23, 2019 | 50.54 | 52.23 | 50.28 | 52.04 | 1,335,431 | +1.67(+3.31%) |
Apr 22, 2019 | 50.48 | 50.86 | 49.78 | 50.37 | 985,071 | -0.49(-0.96%) |
Apr 18, 2019 | 50.19 | 50.86 | 49.39 | 50.86 | 1,040,600 | +0.57(+1.13%) |
Apr 17, 2019 | 50.24 | 50.41 | 49.50 | 50.29 | 802,999 | +0.52(+1.05%) |
Apr 16, 2019 | 50.20 | 50.31 | 49.44 | 49.77 | 519,381 | -0.17(-0.34%) |
Apr 15, 2019 | 50.37 | 51.10 | 49.65 | 49.94 | 721,407 | -0.95(-1.87%) |
Apr 12, 2019 | 51.68 | 52.09 | 50.11 | 50.89 | 1,409,157 | -0.63(-1.23%) |
Apr 11, 2019 | 51.27 | 52.89 | 51.09 | 51.52 | 1,343,626 | +0.07(+0.14%) |
Apr 10, 2019 | 50.24 | 51.60 | 50.15 | 51.45 | 1,531,428 | +1.84(+3.70%) |
Apr 09, 2019 | 48.90 | 49.87 | 48.90 | 49.61 | 826,293 | +0.10(+0.20%) |
Apr 08, 2019 | 48.42 | 49.77 | 48.31 | 49.51 | 757,787 | +0.24(+0.48%) |
Apr 05, 2019 | 49.21 | 49.37 | 48.53 | 49.28 | 884,162 | +0.13(+0.26%) |
Apr 04, 2019 | 48.89 | 49.28 | 47.83 | 49.15 | 603,749 | +0.02(+0.04%) |
Apr 03, 2019 | 49.02 | 49.52 | 48.69 | 49.13 | 751,956 | +0.42(+0.85%) |
Apr 02, 2019 | 48.85 | 49.23 | 47.75 | 48.72 | 944,492 | +0.53(+1.11%) |
Apr 01, 2019 | 48.36 | 49.09 | 47.86 | 48.18 | 924,270 | +0.33(+0.70%) |
Mar 29, 2019 | 46.90 | 48.28 | 46.58 | 47.85 | 1,096,281 | +1.00(+2.14%) |
Mar 28, 2019 | 48.36 | 48.82 | 46.21 | 46.84 | 1,683,239 | -1.32(-2.74%) |
Mar 27, 2019 | 47.33 | 48.78 | 47.33 | 48.16 | 1,059,899 | +0.69(+1.45%) |
Mar 26, 2019 | 47.68 | 47.92 | 47.08 | 47.48 | 975,789 | +0.81(+1.75%) |
Mar 25, 2019 | 48.02 | 48.28 | 46.63 | 46.66 | 1,502,656 | -1.36(-2.83%) |
Mar 22, 2019 | 48.87 | 49.17 | 47.39 | 48.02 | 1,616,747 | -0.85(-1.74%) |
Mar 21, 2019 | 47.68 | 49.01 | 47.56 | 48.87 | 634,389 | +1.26(+2.64%) |
Mar 20, 2019 | 48.48 | 48.61 | 47.29 | 47.61 | 871,096 | -1.00(-2.05%) |
Mar 19, 2019 | 47.84 | 49.22 | 47.84 | 48.61 | 767,353 | +0.77(+1.61%) |
Mar 18, 2019 | 48.87 | 48.91 | 47.55 | 47.84 | 1,178,311 | -1.22(-2.49%) |
Mar 15, 2019 | 50.48 | 50.86 | 48.96 | 49.06 | 1,727,999 | -0.86(-1.72%) |
Mar 14, 2019 | 49.90 | 50.93 | 49.80 | 49.92 | 1,222,220 | +0.34(+0.69%) |
Mar 13, 2019 | 48.06 | 49.68 | 47.99 | 49.58 | 1,557,829 | +1.77(+3.71%) |
Mar 12, 2019 | 47.55 | 48.41 | 47.17 | 47.80 | 1,251,619 | -0.24(-0.49%) |
Mar 11, 2019 | 47.91 | 48.58 | 47.02 | 48.04 | 1,372,654 | +1.26(+2.69%) |
Mar 08, 2019 | 47.36 | 48.19 | 46.57 | 46.78 | 1,051,647 | -1.00(-2.10%) |
Mar 07, 2019 | 48.10 | 48.10 | 47.14 | 47.78 | 1,782,173 | -0.46(-0.96%) |
Mar 06, 2019 | 50.88 | 51.29 | 48.19 | 48.24 | 2,881,597 | -2.63(-5.18%) |
Mar 05, 2019 | 51.87 | 52.23 | 50.78 | 50.88 | 2,126,902 | -0.77(-1.49%) |
Mar 04, 2019 | 51.13 | 51.93 | 51.02 | 51.65 | 1,495,231 | +0.41(+0.79%) |
Mar 01, 2019 | 51.30 | 51.98 | 50.69 | 51.24 | 1,824,999 | +0.33(+0.64%) |
Feb 28, 2019 | 52.94 | 53.15 | 50.10 | 50.91 | 3,053,585 | -2.10(-3.96%) |
Feb 27, 2019 | 54.91 | 55.52 | 52.81 | 53.01 | 1,746,940 | -2.21(-4.00%) |
Feb 26, 2019 | 54.82 | 55.75 | 54.82 | 55.22 | 752,147 | +0.38(+0.69%) |
Feb 25, 2019 | 54.46 | 55.21 | 54.46 | 54.84 | 1,024,308 | +0.43(+0.78%) |
Feb 22, 2019 | 54.00 | 54.51 | 53.72 | 54.42 | 1,326,298 | +0.49(+0.91%) |
Feb 21, 2019 | 53.16 | 54.06 | 52.80 | 53.93 | 1,585,921 | +1.42(+2.71%) |
Feb 20, 2019 | 55.44 | 55.98 | 52.36 | 52.51 | 2,556,212 | -3.92(-6.95%) |
Feb 19, 2019 | 55.82 | 57.24 | 55.82 | 56.43 | 1,229,965 | +0.61(+1.09%) |
Feb 15, 2019 | 55.85 | 56.34 | 55.52 | 55.82 | 776,997 | +0.23(+0.41%) |
Feb 14, 2019 | 54.78 | 56.00 | 54.77 | 55.59 | 1,131,444 | +0.44(+0.80%) |
Feb 13, 2019 | 55.89 | 56.18 | 54.85 | 55.15 | 1,443,756 | -0.65(-1.17%) |
Feb 12, 2019 | 57.59 | 58.62 | 55.72 | 55.80 | 1,341,421 | -1.28(-2.24%) |
Feb 11, 2019 | 56.16 | 57.26 | 55.82 | 57.08 | 1,318,562 | +1.47(+2.64%) |
Feb 08, 2019 | 56.07 | 56.24 | 54.85 | 55.61 | 1,016,626 | -1.15(-2.03%) |
Feb 07, 2019 | 55.93 | 57.09 | 55.40 | 56.76 | 1,730,988 | +1.64(+2.97%) |
Feb 06, 2019 | 54.26 | 56.62 | 51.74 | 55.12 | 3,155,831 | -1.86(-3.26%) |
Feb 05, 2019 | 57.10 | 57.69 | 56.23 | 56.98 | 1,530,958 | +0.15(+0.27%) |
Feb 04, 2019 | 55.81 | 56.96 | 55.29 | 56.83 | 1,165,662 | +1.49(+2.70%) |
Feb 01, 2019 | 53.77 | 56.33 | 53.31 | 55.33 | 1,643,814 | +2.09(+3.93%) |
Jan 31, 2019 | 53.43 | 53.91 | 52.75 | 53.24 | 809,110 | -0.55(-1.03%) |
Jan 30, 2019 | 52.50 | 54.22 | 51.79 | 53.79 | 1,147,437 | +1.62(+3.11%) |
Jan 29, 2019 | 52.82 | 53.07 | 52.15 | 52.17 | 650,290 | -0.77(-1.45%) |
Jan 28, 2019 | 52.88 | 53.81 | 52.22 | 52.94 | 933,665 | +0.48(+0.91%) |
Jan 25, 2019 | 52.33 | 53.00 | 51.41 | 52.46 | 1,364,413 | +0.45(+0.87%) |
Jan 24, 2019 | 52.63 | 53.03 | 51.64 | 52.01 | 1,312,667 | +0.04(+0.07%) |
Jan 23, 2019 | 52.95 | 53.06 | 51.77 | 51.97 | 1,255,389 | -0.58(-1.10%) |
Jan 22, 2019 | 53.60 | 53.99 | 52.20 | 52.55 | 1,174,765 | -1.18(-2.19%) |
Jan 18, 2019 | 55.13 | 55.21 | 53.24 | 53.73 | 1,315,802 | -0.86(-1.58%) |
Jan 17, 2019 | 55.86 | 56.09 | 53.90 | 54.59 | 1,488,053 | -0.41(-0.74%) |
Jan 16, 2019 | 53.75 | 55.85 | 53.75 | 55.00 | 1,529,760 | +1.99(+3.76%) |
Jan 15, 2019 | 53.43 | 54.25 | 52.56 | 53.01 | 1,330,049 | -0.24(-0.46%) |
Jan 14, 2019 | 53.71 | 54.14 | 52.66 | 53.25 | 965,741 | -1.16(-2.13%) |
Jan 11, 2019 | 54.44 | 54.78 | 53.60 | 54.41 | 1,213,057 | -0.58(-1.05%) |
Jan 10, 2019 | 52.43 | 55.30 | 50.82 | 54.99 | 1,840,091 | +1.18(+2.19%) |
Jan 09, 2019 | 51.65 | 53.97 | 51.48 | 53.81 | 1,191,530 | +2.16(+4.19%) |
Jan 08, 2019 | 53.01 | 53.04 | 51.51 | 51.65 | 1,554,419 | -0.55(-1.06%) |
Jan 07, 2019 | 50.57 | 53.14 | 50.15 | 52.20 | 1,786,317 | +1.42(+2.80%) |
Jan 04, 2019 | 49.57 | 52.08 | 49.43 | 50.78 | 1,026,458 | +1.94(+3.97%) |
Jan 03, 2019 | 51.67 | 51.92 | 47.54 | 48.84 | 1,581,108 | -3.51(-6.71%) |
Jan 02, 2019 | 51.75 | 52.67 | 51.17 | 52.35 | 811,499 | -0.07(-0.14%) |
Dec 31, 2018 | 52.11 | 53.42 | 51.98 | 52.43 | 851,570 | +0.36(+0.70%) |
Dec 28, 2018 | 51.89 | 52.74 | 51.23 | 52.06 | 577,914 | +0.38(+0.74%) |
Dec 27, 2018 | 51.55 | 51.71 | 49.41 | 51.68 | 690,107 | -0.60(-1.14%) |
Dec 26, 2018 | 49.45 | 52.34 | 48.92 | 52.28 | 1,137,852 | +3.15(+6.41%) |
Dec 24, 2018 | 49.00 | 50.43 | 48.47 | 49.13 | 555,045 | -0.46(-0.93%) |
Dec 21, 2018 | 50.86 | 51.35 | 49.21 | 49.59 | 1,254,155 | -1.10(-2.18%) |
Dec 20, 2018 | 51.82 | 52.44 | 49.36 | 50.70 | 1,175,018 | -1.61(-3.08%) |
Dec 19, 2018 | 53.15 | 54.00 | 51.95 | 52.31 | 1,006,759 | -0.69(-1.30%) |
Dec 18, 2018 | 52.84 | 53.83 | 52.74 | 53.00 | 1,006,828 | +0.37(+0.71%) |
Dec 17, 2018 | 53.41 | 53.77 | 52.14 | 52.63 | 1,191,222 | -0.79(-1.47%) |
Dec 14, 2018 | 54.10 | 55.77 | 53.30 | 53.41 | 1,083,576 | -1.49(-2.72%) |
Dec 13, 2018 | 55.42 | 55.83 | 54.16 | 54.91 | 1,003,876 | -0.28(-0.51%) |
Dec 12, 2018 | 55.71 | 56.11 | 54.65 | 55.19 | 941,665 | -0.42(-0.75%) |
Dec 11, 2018 | 55.05 | 56.09 | 54.28 | 55.60 | 744,686 | +0.91(+1.67%) |
Dec 10, 2018 | 54.32 | 54.91 | 52.68 | 54.69 | 1,662,752 | +0.68(+1.26%) |
Dec 07, 2018 | 57.86 | 58.37 | 53.35 | 54.01 | 2,260,728 | -4.45(-7.62%) |
Dec 06, 2018 | 58.31 | 58.71 | 56.37 | 58.46 | 2,237,229 | +1.32(+2.31%) |
Dec 04, 2018 | 57.65 | 59.15 | 56.75 | 57.14 | 1,594,872 | -1.29(-2.21%) |
Dec 03, 2018 | 58.52 | 58.78 | 57.47 | 58.44 | 1,382,976 | +0.40(+0.69%) |
Nov 30, 2018 | 56.12 | 58.14 | 56.12 | 58.04 | 1,724,684 | +1.92(+3.42%) |
Nov 29, 2018 | 55.98 | 56.88 | 55.91 | 56.12 | 1,714,481 | -0.39(-0.69%) |
Nov 28, 2018 | 54.66 | 56.74 | 53.82 | 56.51 | 3,472,452 | +3.32(+6.25%) |
Nov 27, 2018 | 52.90 | 56.13 | 52.25 | 53.19 | 8,754,211 | +7.04(+15.26%) |
Nov 26, 2018 | 46.91 | 47.19 | 46.05 | 46.14 | 673,965 | -0.53(-1.12%) |
Nov 23, 2018 | 46.08 | 46.86 | 45.94 | 46.67 | 443,572 | +0.64(+1.40%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +1.55(+3.48%) | |
Nov 20, 2018 | 45.82 | 46.40 | 44.42 | 44.48 | 1,693,167 | -1.86(-4.00%) |
Nov 19, 2018 | 47.47 | 47.47 | 46.16 | 46.33 | 1,303,312 | -1.13(-2.38%) |
Nov 16, 2018 | 47.57 | 47.82 | 46.69 | 47.47 | 839,749 | -0.60(-1.24%) |
Nov 15, 2018 | 47.76 | 48.15 | 46.95 | 48.06 | 751,271 | +0.32(+0.66%) |
Nov 14, 2018 | 48.88 | 48.96 | 47.50 | 47.75 | 763,336 | -0.60(-1.24%) |
Nov 13, 2018 | 48.19 | 48.72 | 47.95 | 48.34 | 919,034 | +0.41(+0.85%) |
Nov 12, 2018 | 47.89 | 48.67 | 47.43 | 47.94 | 723,380 | -0.03(-0.06%) |
Nov 09, 2018 | 48.27 | 48.87 | 47.68 | 47.96 | 1,947,631 | -0.31(-0.64%) |
Nov 08, 2018 | 48.24 | 48.86 | 47.99 | 48.27 | 1,138,476 | -0.06(-0.13%) |
Nov 07, 2018 | 48.79 | 48.83 | 48.22 | 48.34 | 874,576 | -0.21(-0.43%) |
Nov 06, 2018 | 48.72 | 48.91 | 47.94 | 48.54 | 448,064 | -0.25(-0.52%) |
Nov 05, 2018 | 48.56 | 49.23 | 47.76 | 48.80 | 953,834 | +0.20(+0.41%) |
Nov 02, 2018 | 47.77 | 49.33 | 47.52 | 48.60 | 1,842,676 | +1.19(+2.50%) |
Nov 01, 2018 | 47.32 | 47.75 | 46.76 | 47.41 | 2,081,143 | +0.43(+0.92%) |
Oct 31, 2018 | 48.15 | 48.53 | 46.53 | 46.98 | 1,749,710 | -0.78(-1.63%) |
Oct 30, 2018 | 46.16 | 48.24 | 45.75 | 47.76 | 1,829,276 | +0.61(+1.29%) |
Oct 29, 2018 | 48.29 | 48.62 | 46.33 | 47.15 | 1,444,231 | -0.39(-0.82%) |
Oct 26, 2018 | 47.96 | 48.28 | 46.28 | 47.54 | 1,808,648 | -0.64(-1.33%) |
Oct 25, 2018 | 44.35 | 48.42 | 44.35 | 48.18 | 4,986,955 | +5.01(+11.62%) |
Oct 24, 2018 | 45.80 | 46.14 | 43.09 | 43.17 | 2,644,217 | -2.62(-5.73%) |
Oct 23, 2018 | 45.86 | 46.05 | 44.23 | 45.79 | 1,556,487 | -0.40(-0.86%) |
Oct 22, 2018 | 45.59 | 46.56 | 45.59 | 46.19 | 1,040,527 | +0.23(+0.49%) |
Oct 19, 2018 | 45.01 | 46.08 | 44.50 | 45.96 | 1,000,827 | +0.89(+1.97%) |
Oct 18, 2018 | 46.13 | 46.16 | 44.90 | 45.08 | 1,049,819 | -1.06(-2.30%) |
Oct 17, 2018 | 46.39 | 46.71 | 45.21 | 46.14 | 1,499,627 | +0.54(+1.19%) |
Oct 16, 2018 | 44.79 | 45.94 | 44.42 | 45.59 | 1,649,209 | +1.25(+2.82%) |
Oct 15, 2018 | 42.63 | 44.64 | 42.02 | 44.34 | 1,700,154 | +1.74(+4.08%) |
Oct 12, 2018 | 42.84 | 44.13 | 42.16 | 42.61 | 2,544,216 | +0.52(+1.23%) |
Oct 11, 2018 | 42.22 | 42.54 | 41.33 | 42.09 | 1,960,421 | +1.44(+3.54%) |
Oct 10, 2018 | 39.44 | 41.66 | 38.77 | 40.65 | 2,418,047 | +0.98(+2.46%) |
Oct 09, 2018 | 39.67 | 40.33 | 39.61 | 39.67 | 1,120,932 | -0.11(-0.27%) |
Oct 08, 2018 | 39.37 | 40.23 | 39.16 | 39.78 | 1,141,461 | -0.40(-0.99%) |
Oct 05, 2018 | 40.24 | 40.67 | 39.94 | 40.18 | 658,122 | -0.04(-0.09%) |
Oct 04, 2018 | 40.50 | 40.92 | 40.05 | 40.22 | 802,676 | -0.38(-0.94%) |
Oct 03, 2018 | 40.41 | 41.10 | 40.10 | 40.60 | 924,660 | +0.28(+0.70%) |
Oct 02, 2018 | 40.97 | 40.97 | 40.01 | 40.32 | 1,265,244 | -0.91(-2.20%) |
Oct 01, 2018 | 42.45 | 42.63 | 40.95 | 41.22 | 909,129 | -1.29(-3.04%) |
Sep 28, 2018 | 42.97 | 43.24 | 41.72 | 42.51 | 1,101,363 | -0.55(-1.28%) |
Sep 27, 2018 | 42.97 | 43.74 | 42.97 | 43.07 | 576,821 | +0.28(+0.66%) |
Sep 26, 2018 | 42.54 | 43.10 | 42.42 | 42.79 | 722,428 | +0.40(+0.94%) |
Sep 25, 2018 | 42.32 | 42.56 | 41.26 | 42.39 | 908,292 | +0.34(+0.82%) |
Sep 24, 2018 | 43.48 | 43.70 | 41.87 | 42.04 | 1,606,121 | -1.67(-3.81%) |
Sep 21, 2018 | 43.82 | 44.24 | 43.60 | 43.71 | 1,142,019 | -0.17(-0.39%) |
Sep 20, 2018 | 44.52 | 44.60 | 43.64 | 43.88 | 746,116 | -0.48(-1.08%) |
Sep 19, 2018 | 43.78 | 44.42 | 43.65 | 44.36 | 1,323,399 | +0.62(+1.41%) |
Sep 18, 2018 | 44.60 | 44.79 | 43.67 | 43.75 | 1,363,420 | -0.85(-1.91%) |
Sep 17, 2018 | 44.58 | 44.92 | 44.27 | 44.60 | 621,181 | +0.06(+0.14%) |
Sep 14, 2018 | 44.42 | 44.69 | 44.04 | 44.53 | 771,473 | +0.10(+0.22%) |
Sep 13, 2018 | 44.21 | 44.80 | 43.99 | 44.43 | 955,874 | +0.27(+0.62%) |
Sep 12, 2018 | 44.14 | 44.51 | 43.79 | 44.16 | 1,398,046 | +0.29(+0.66%) |
Sep 11, 2018 | 43.52 | 43.95 | 43.47 | 43.87 | 555,372 | +0.18(+0.41%) |
Sep 10, 2018 | 43.35 | 44.04 | 42.92 | 43.69 | 986,972 | +0.62(+1.43%) |
Sep 07, 2018 | 42.80 | 43.76 | 42.80 | 43.08 | 890,348 | +0.08(+0.19%) |
Sep 06, 2018 | 42.90 | 43.91 | 42.61 | 42.99 | 1,587,474 | -0.01(-0.02%) |
Sep 05, 2018 | 43.33 | 43.79 | 42.89 | 43.00 | 1,409,048 | -0.31(-0.71%) |
Sep 04, 2018 | 43.19 | 43.34 | 42.61 | 43.31 | 618,612 | +0.30(+0.69%) |
Aug 31, 2018 | 43.01 | 43.01 | 43.01 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 43.31 | 43.31 | 42.74 | 43.04 | 779,543 | +0.03(+0.06%) |
Aug 29, 2018 | 42.76 | 43.06 | 42.47 | 43.01 | 704,059 | +0.27(+0.64%) |
Aug 28, 2018 | 42.03 | 43.34 | 41.94 | 42.74 | 1,210,644 | +1.03(+2.47%) |
Aug 27, 2018 | 41.25 | 41.72 | 41.25 | 41.71 | 624,911 | +0.39(+0.94%) |
Aug 24, 2018 | 41.38 | 41.60 | 40.97 | 41.32 | 609,622 | -0.22(-0.52%) |
Aug 23, 2018 | 40.98 | 41.91 | 40.86 | 41.54 | 662,508 | +0.62(+1.53%) |
Aug 22, 2018 | 42.09 | 42.09 | 40.86 | 40.91 | 680,527 | -1.31(-3.11%) |
Aug 21, 2018 | 41.81 | 42.40 | 41.47 | 42.23 | 796,425 | +0.72(+1.72%) |
Aug 20, 2018 | 40.63 | 41.86 | 40.51 | 41.51 | 967,598 | +1.05(+2.60%) |
Aug 17, 2018 | 39.62 | 40.52 | 39.51 | 40.46 | 879,521 | +0.72(+1.82%) |
Aug 16, 2018 | 40.44 | 40.61 | 39.63 | 39.74 | 752,367 | -0.61(-1.50%) |
Aug 15, 2018 | 40.24 | 40.67 | 39.98 | 40.34 | 749,046 | +0.02(+0.04%) |
Aug 14, 2018 | 39.62 | 40.46 | 39.60 | 40.32 | 733,483 | +0.68(+1.71%) |
Aug 13, 2018 | 39.82 | 39.90 | 39.32 | 39.65 | 425,829 | -0.13(-0.32%) |
Aug 10, 2018 | 39.96 | 39.99 | 39.00 | 39.77 | 704,413 | +0.08(+0.21%) |
Aug 09, 2018 | 39.65 | 40.13 | 39.65 | 39.69 | 535,031 | -0.03(-0.07%) |
Aug 08, 2018 | 39.33 | 39.95 | 39.21 | 39.72 | 652,321 | +0.50(+1.27%) |
Aug 07, 2018 | 39.37 | 39.42 | 38.99 | 39.22 | 1,248,083 | +0.02(+0.05%) |
Aug 06, 2018 | 38.32 | 39.33 | 38.15 | 39.20 | 839,438 | +0.64(+1.67%) |
Aug 03, 2018 | 39.08 | 39.73 | 38.50 | 38.56 | 1,038,280 | -0.46(-1.18%) |
Aug 02, 2018 | 38.31 | 39.16 | 38.00 | 39.02 | 821,196 | +0.40(+1.03%) |
Aug 01, 2018 | 39.46 | 39.61 | 38.37 | 38.62 | 1,360,452 | -0.70(-1.77%) |
Jul 31, 2018 | 38.77 | 39.44 | 38.56 | 39.32 | 1,506,421 | +0.68(+1.76%) |
Jul 30, 2018 | 38.75 | 39.35 | 38.49 | 38.64 | 1,149,933 | -0.23(-0.58%) |
Jul 27, 2018 | 39.08 | 39.70 | 38.74 | 38.87 | 1,202,783 | +0.08(+0.21%) |
Jul 26, 2018 | 40.06 | 37.48 | 38.79 | 3,225,927 | +1.30(+3.48%) | |
Jul 25, 2018 | 37.27 | 37.62 | 36.46 | 37.48 | 2,197,010 | +0.76(+2.07%) |
Jul 24, 2018 | 37.77 | 37.97 | 36.44 | 36.72 | 1,834,567 | -0.97(-2.57%) |
Jul 23, 2018 | 36.47 | 37.81 | 36.22 | 37.69 | 1,826,408 | +1.23(+3.38%) |
Jul 20, 2018 | 36.57 | 36.70 | 35.98 | 36.46 | 1,328,494 | -0.19(-0.52%) |
Jul 19, 2018 | 37.08 | 37.15 | 36.51 | 36.65 | 1,626,377 | -0.47(-1.27%) |
Jul 18, 2018 | 36.78 | 37.96 | 36.78 | 37.12 | 3,641,067 | +0.86(+2.37%) |
Jul 17, 2018 | 35.45 | 36.40 | 35.41 | 36.26 | 1,986,398 | +0.92(+2.61%) |
Jul 16, 2018 | 37.15 | 37.20 | 35.25 | 35.34 | 1,666,900 | -1.79(-4.83%) |
Jul 13, 2018 | 36.27 | 37.27 | 35.95 | 37.13 | 1,972,587 | +1.08(+2.99%) |
Jul 12, 2018 | 33.92 | 36.24 | 33.66 | 36.05 | 5,201,306 | +3.35(+10.24%) |
Jul 11, 2018 | 33.17 | 33.35 | 32.33 | 32.70 | 1,463,732 | -1.15(-3.40%) |
Jul 10, 2018 | 34.33 | 34.33 | 33.34 | 33.85 | 1,622,861 | -0.43(-1.27%) |
Jul 09, 2018 | 34.31 | 34.37 | 33.93 | 34.29 | 1,801,334 | +0.20(+0.58%) |
Jul 06, 2018 | 34.00 | 34.25 | 33.75 | 34.09 | 1,073,502 | +0.14(+0.43%) |
Jul 05, 2018 | 33.70 | 34.08 | 33.32 | 33.94 | 3,037,786 | +0.40(+1.19%) |
Jul 03, 2018 | 33.54 | 33.54 | 33.54 | 0 | -0.05(-0.16%) | |
Jul 02, 2018 | 32.68 | 33.62 | 32.29 | 33.60 | 1,314,884 | +0.70(+2.12%) |
Jun 29, 2018 | 32.02 | 33.57 | 32.02 | 32.90 | 1,477,626 | +0.89(+2.77%) |
Jun 28, 2018 | 31.99 | 32.16 | 31.10 | 32.02 | 2,065,038 | -0.03(-0.08%) |
Jun 27, 2018 | 32.22 | 32.32 | 31.50 | 32.04 | 1,625,963 | -0.17(-0.53%) |
Jun 26, 2018 | 32.92 | 32.99 | 31.91 | 32.21 | 1,611,472 | -0.67(-2.04%) |
Jun 25, 2018 | 34.69 | 35.03 | 32.63 | 32.88 | 2,353,803 | -2.05(-5.88%) |
Jun 22, 2018 | 34.76 | 35.39 | 34.35 | 34.94 | 7,838,146 | -0.03(-0.08%) |
Jun 21, 2018 | 35.06 | 35.51 | 34.88 | 34.97 | 1,361,690 | -0.14(-0.41%) |
Jun 20, 2018 | 34.81 | 35.22 | 34.72 | 35.11 | 1,572,827 | +0.22(+0.62%) |
Jun 19, 2018 | 35.61 | 35.78 | 34.67 | 34.89 | 1,601,100 | -0.79(-2.21%) |
Jun 18, 2018 | 35.57 | 35.83 | 35.43 | 35.68 | 964,463 | -0.17(-0.48%) |
Jun 15, 2018 | 35.97 | 34.55 | 35.85 | 1,318,601 | +1.30(+3.77%) | |
Jun 14, 2018 | 33.90 | 34.79 | 33.90 | 34.55 | 1,249,568 | +0.66(+1.95%) |
Jun 13, 2018 | 34.15 | 34.80 | 33.75 | 33.89 | 933,773 | -0.18(-0.53%) |
Jun 12, 2018 | 34.24 | 34.44 | 33.64 | 34.07 | 988,873 | -0.17(-0.50%) |
Jun 11, 2018 | 33.64 | 34.56 | 33.64 | 34.24 | 1,401,468 | +0.71(+2.11%) |
Jun 08, 2018 | 33.59 | 33.77 | 33.01 | 33.54 | 787,137 | -0.12(-0.35%) |
Jun 07, 2018 | 33.65 | 33.93 | 33.38 | 33.65 | 461,061 | -0.03(-0.08%) |
Jun 06, 2018 | 33.75 | 33.68 | 766,022 | +0.23(+0.68%) | ||
Jun 05, 2018 | 33.99 | 34.41 | 33.30 | 33.45 | 1,363,799 | -0.86(-2.51%) |
Jun 04, 2018 | 33.62 | 34.45 | 33.62 | 34.31 | 1,214,764 | +0.79(+2.35%) |
Jun 01, 2018 | 33.45 | 34.07 | 33.16 | 33.53 | 977,434 | +0.32(+0.95%) |
May 31, 2018 | 33.49 | 33.51 | 32.78 | 33.21 | 833,831 | -0.07(-0.22%) |
May 30, 2018 | 33.71 | 33.72 | 32.77 | 33.28 | 1,262,450 | -0.49(-1.45%) |
May 29, 2018 | 34.23 | 34.63 | 33.60 | 33.77 | 862,133 | -0.65(-1.89%) |
May 25, 2018 | 34.42 | 34.42 | 34.42 | 0 | +1.22(+3.68%) | |
May 24, 2018 | 33.18 | 33.43 | 32.49 | 33.20 | 1,012,068 | +0.26(+0.80%) |
May 23, 2018 | 32.87 | 33.08 | 32.43 | 32.94 | 741,560 | +0.00(+0.00%) |
May 22, 2018 | 34.05 | 34.45 | 32.90 | 32.94 | 1,413,078 | -0.89(-2.62%) |
May 21, 2018 | 33.73 | 34.76 | 33.55 | 33.83 | 1,493,903 | +0.20(+0.59%) |
May 18, 2018 | 33.42 | 33.73 | 32.97 | 33.63 | 1,585,091 | +0.02(+0.05%) |
May 17, 2018 | 33.43 | 34.21 | 33.43 | 33.61 | 1,522,362 | +0.17(+0.51%) |
May 16, 2018 | 32.68 | 34.03 | 32.57 | 33.44 | 882,772 | +0.77(+2.36%) |
May 15, 2018 | 32.36 | 32.97 | 32.15 | 32.67 | 982,523 | +0.12(+0.36%) |
May 14, 2018 | 32.96 | 33.37 | 32.27 | 32.55 | 1,013,354 | -0.61(-1.83%) |
May 11, 2018 | 32.96 | 33.40 | 32.88 | 33.16 | 905,340 | +0.27(+0.83%) |
May 10, 2018 | 32.64 | 33.01 | 32.40 | 32.88 | 763,787 | +0.39(+1.20%) |
May 09, 2018 | 33.26 | 33.44 | 32.32 | 32.49 | 833,654 | -0.79(-2.37%) |
May 08, 2018 | 33.26 | 33.93 | 33.08 | 33.28 | 915,449 | +0.03(+0.08%) |
May 07, 2018 | 33.17 | 33.30 | 32.45 | 33.26 | 810,282 | +0.32(+0.96%) |
May 04, 2018 | 31.45 | 33.10 | 31.41 | 32.94 | 1,178,566 | +1.28(+4.03%) |
May 03, 2018 | 32.31 | 32.39 | 31.58 | 31.66 | 941,771 | -0.68(-2.10%) |
May 02, 2018 | 32.88 | 33.20 | 32.29 | 32.34 | 1,535,066 | -0.58(-1.76%) |