Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.40 | 34.11 | 32.96 | 33.37 | 431,144 | +0.02(+0.06%) |
Jul 30, 2019 | 32.44 | 33.58 | 32.16 | 33.35 | 427,299 | +0.57(+1.74%) |
Jul 29, 2019 | 32.56 | 32.94 | 32.19 | 32.78 | 213,850 | +0.35(+1.08%) |
Jul 26, 2019 | 32.12 | 32.80 | 31.73 | 32.43 | 336,000 | +0.43(+1.34%) |
Jul 25, 2019 | 32.96 | 32.96 | 31.85 | 32.00 | 679,526 | -0.78(-2.38%) |
Jul 24, 2019 | 32.10 | 32.80 | 31.77 | 32.78 | 228,539 | +0.70(+2.18%) |
Jul 23, 2019 | 32.11 | 32.38 | 31.94 | 32.08 | 274,179 | -0.01(-0.03%) |
Jul 22, 2019 | 32.08 | 32.44 | 31.94 | 32.09 | 266,109 | +0.07(+0.22%) |
Jul 19, 2019 | 32.27 | 32.61 | 31.86 | 32.02 | 311,700 | -0.30(-0.93%) |
Jul 18, 2019 | 31.85 | 32.70 | 31.55 | 32.32 | 388,432 | +0.43(+1.35%) |
Jul 17, 2019 | 31.91 | 32.30 | 31.32 | 31.89 | 316,663 | -0.06(-0.19%) |
Jul 16, 2019 | 32.10 | 32.20 | 31.70 | 31.95 | 184,407 | -0.15(-0.47%) |
Jul 15, 2019 | 31.94 | 32.25 | 31.64 | 32.10 | 220,082 | +0.20(+0.63%) |
Jul 12, 2019 | 31.90 | 32.10 | 31.65 | 31.90 | 222,200 | -0.08(-0.25%) |
Jul 11, 2019 | 32.33 | 32.52 | 31.44 | 31.98 | 415,812 | -0.26(-0.81%) |
Jul 10, 2019 | 32.24 | 32.42 | 31.51 | 32.24 | 314,372 | +0.03(+0.09%) |
Jul 09, 2019 | 31.58 | 32.63 | 31.58 | 32.21 | 266,995 | +0.41(+1.29%) |
Jul 08, 2019 | 32.55 | 32.61 | 31.58 | 31.80 | 920,554 | -0.78(-2.39%) |
Jul 05, 2019 | 32.55 | 32.66 | 32.18 | 32.58 | 269,500 | -0.22(-0.67%) |
Jul 03, 2019 | 33.14 | 33.14 | 32.60 | 32.80 | 138,600 | +0.01(+0.03%) |
Jul 02, 2019 | 33.41 | 33.43 | 32.49 | 32.79 | 381,458 | -0.21(-0.64%) |
Jul 01, 2019 | 33.45 | 33.45 | 32.77 | 33.00 | 394,341 | -0.09(-0.27%) |
Jun 28, 2019 | 32.15 | 33.17 | 32.15 | 33.09 | 724,300 | +1.06(+3.31%) |
Jun 27, 2019 | 31.90 | 32.34 | 31.54 | 32.03 | 528,514 | +0.34(+1.07%) |
Jun 26, 2019 | 31.37 | 32.10 | 30.92 | 31.69 | 511,258 | +0.51(+1.64%) |
Jun 25, 2019 | 30.19 | 31.97 | 30.02 | 31.18 | 698,898 | +1.19(+3.97%) |
Jun 24, 2019 | 30.99 | 31.08 | 29.60 | 29.99 | 465,308 | -0.86(-2.79%) |
Jun 21, 2019 | 30.90 | 30.98 | 30.25 | 30.85 | 665,800 | -0.23(-0.74%) |
Jun 20, 2019 | 31.93 | 32.09 | 31.05 | 31.08 | 519,967 | -0.38(-1.21%) |
Jun 19, 2019 | 31.30 | 31.94 | 31.01 | 31.46 | 365,308 | +0.15(+0.48%) |
Jun 18, 2019 | 30.16 | 31.49 | 29.90 | 31.31 | 625,304 | +1.29(+4.30%) |
Jun 17, 2019 | 30.97 | 31.47 | 29.75 | 30.02 | 923,581 | -1.39(-4.43%) |
Jun 14, 2019 | 32.15 | 32.28 | 31.30 | 31.41 | 313,600 | -0.69(-2.15%) |
Jun 13, 2019 | 31.68 | 32.11 | 31.48 | 32.10 | 360,595 | +0.55(+1.74%) |
Jun 12, 2019 | 30.92 | 31.65 | 30.64 | 31.55 | 308,393 | +0.65(+2.10%) |
Jun 11, 2019 | 31.12 | 31.38 | 30.36 | 30.90 | 350,430 | +0.14(+0.46%) |
Jun 10, 2019 | 30.86 | 31.68 | 30.68 | 30.76 | 418,205 | +0.07(+0.23%) |
Jun 07, 2019 | 30.77 | 31.37 | 30.61 | 30.69 | 276,200 | +0.15(+0.49%) |
Jun 06, 2019 | 30.96 | 31.39 | 30.12 | 30.54 | 365,969 | -0.43(-1.39%) |
Jun 05, 2019 | 31.35 | 31.57 | 30.28 | 30.97 | 343,759 | -0.20(-0.64%) |
Jun 04, 2019 | 30.36 | 31.30 | 30.36 | 31.17 | 907,411 | +1.21(+4.04%) |
Jun 03, 2019 | 29.94 | 30.60 | 29.65 | 29.96 | 488,056 | -0.07(-0.23%) |
May 31, 2019 | 30.67 | 30.91 | 29.71 | 30.03 | 593,000 | -0.95(-3.07%) |
May 30, 2019 | 32.16 | 32.93 | 30.80 | 30.98 | 549,659 | -1.03(-3.22%) |
May 29, 2019 | 31.90 | 32.16 | 31.11 | 32.01 | 340,770 | -0.06(-0.19%) |
May 28, 2019 | 33.61 | 33.86 | 32.06 | 32.07 | 396,557 | -1.53(-4.55%) |
May 24, 2019 | 33.15 | 33.75 | 33.08 | 33.60 | 325,000 | +0.73(+2.22%) |
May 23, 2019 | 33.48 | 33.95 | 32.76 | 32.87 | 485,289 | -0.88(-2.61%) |
May 22, 2019 | 33.80 | 33.97 | 33.26 | 33.75 | 276,929 | -0.12(-0.35%) |
May 21, 2019 | 33.21 | 33.90 | 33.12 | 33.87 | 343,850 | +0.77(+2.33%) |
May 20, 2019 | 33.00 | 33.49 | 32.76 | 33.10 | 320,254 | -0.15(-0.45%) |
May 17, 2019 | 33.14 | 33.77 | 33.03 | 33.25 | 363,000 | -0.34(-1.01%) |
May 16, 2019 | 33.44 | 34.12 | 32.97 | 33.59 | 340,239 | +0.25(+0.75%) |
May 15, 2019 | 33.02 | 33.59 | 32.73 | 33.34 | 438,004 | -0.04(-0.12%) |
May 14, 2019 | 33.39 | 34.14 | 32.91 | 33.38 | 591,026 | +0.00(+0.00%) |
May 13, 2019 | 35.72 | 35.72 | 33.24 | 33.38 | 887,984 | -3.03(-8.32%) |
May 10, 2019 | 36.49 | 36.91 | 35.88 | 36.41 | 388,800 | -0.09(-0.25%) |
May 09, 2019 | 34.86 | 36.71 | 34.53 | 36.50 | 816,489 | +0.84(+2.36%) |
May 08, 2019 | 32.00 | 38.15 | 30.50 | 35.66 | 3,070,037 | -1.30(-3.52%) |
May 07, 2019 | 38.05 | 38.74 | 36.38 | 36.96 | 1,083,679 | -1.38(-3.60%) |
May 06, 2019 | 37.27 | 38.52 | 37.20 | 38.34 | 378,187 | +0.56(+1.48%) |
May 03, 2019 | 37.13 | 38.07 | 36.81 | 37.78 | 604,200 | +0.84(+2.27%) |
May 02, 2019 | 36.46 | 36.96 | 35.88 | 36.94 | 420,510 | +0.42(+1.15%) |
May 01, 2019 | 36.65 | 36.88 | 35.95 | 36.52 | 742,537 | -0.21(-0.57%) |
Apr 30, 2019 | 37.10 | 37.10 | 36.17 | 36.73 | 449,995 | -0.13(-0.35%) |
Apr 29, 2019 | 36.24 | 37.22 | 36.16 | 36.86 | 343,784 | +0.58(+1.60%) |
Apr 26, 2019 | 36.63 | 36.98 | 35.40 | 36.28 | 528,500 | -0.27(-0.74%) |
Apr 25, 2019 | 37.06 | 37.25 | 35.71 | 36.55 | 409,792 | -0.41(-1.11%) |
Apr 24, 2019 | 37.47 | 37.80 | 36.73 | 36.96 | 398,116 | -0.32(-0.86%) |
Apr 23, 2019 | 36.54 | 37.32 | 35.97 | 37.28 | 497,036 | +0.91(+2.50%) |
Apr 22, 2019 | 36.08 | 36.68 | 35.59 | 36.37 | 571,814 | +0.30(+0.83%) |
Apr 18, 2019 | 35.02 | 36.21 | 33.46 | 36.07 | 960,500 | +1.01(+2.88%) |
Apr 17, 2019 | 38.03 | 38.03 | 34.72 | 35.06 | 1,251,591 | -2.79(-7.37%) |
Apr 16, 2019 | 37.91 | 38.47 | 37.02 | 37.85 | 706,255 | +0.13(+0.34%) |
Apr 15, 2019 | 37.84 | 38.04 | 37.14 | 37.72 | 492,825 | -0.04(-0.11%) |
Apr 12, 2019 | 38.38 | 38.55 | 37.12 | 37.76 | 548,300 | -0.44(-1.15%) |
Apr 11, 2019 | 38.89 | 38.89 | 38.02 | 38.20 | 331,493 | -0.41(-1.06%) |
Apr 10, 2019 | 38.10 | 39.04 | 38.00 | 38.61 | 327,841 | +0.50(+1.31%) |
Apr 09, 2019 | 38.81 | 39.10 | 38.05 | 38.11 | 401,097 | -0.76(-1.96%) |
Apr 08, 2019 | 38.94 | 39.15 | 38.33 | 38.87 | 282,113 | +0.07(+0.18%) |
Apr 05, 2019 | 38.37 | 39.08 | 37.97 | 38.80 | 482,700 | +0.53(+1.38%) |
Apr 04, 2019 | 36.98 | 38.53 | 36.98 | 38.27 | 504,925 | +1.31(+3.54%) |
Apr 03, 2019 | 36.78 | 37.60 | 36.62 | 36.96 | 675,390 | +0.48(+1.32%) |
Apr 02, 2019 | 35.78 | 36.65 | 35.58 | 36.48 | 618,234 | +0.81(+2.27%) |
Apr 01, 2019 | 35.33 | 35.69 | 34.50 | 35.67 | 661,342 | +0.63(+1.80%) |
Mar 29, 2019 | 34.68 | 35.71 | 34.46 | 35.04 | 645,700 | +0.73(+2.13%) |
Mar 28, 2019 | 34.00 | 34.39 | 32.90 | 34.31 | 530,075 | -0.07(-0.20%) |
Mar 27, 2019 | 34.22 | 34.81 | 33.69 | 34.38 | 469,486 | +0.17(+0.50%) |
Mar 26, 2019 | 34.50 | 34.83 | 33.94 | 34.21 | 422,272 | -0.07(-0.20%) |
Mar 25, 2019 | 35.63 | 35.67 | 33.93 | 34.28 | 641,091 | -1.38(-3.87%) |
Mar 22, 2019 | 37.73 | 38.38 | 35.63 | 35.66 | 772,100 | -2.13(-5.64%) |
Mar 21, 2019 | 37.82 | 38.56 | 37.66 | 37.79 | 522,899 | -0.25(-0.66%) |
Mar 20, 2019 | 38.01 | 38.61 | 37.34 | 38.04 | 550,449 | +0.02(+0.05%) |
Mar 19, 2019 | 38.62 | 38.84 | 37.73 | 38.02 | 440,609 | -0.35(-0.91%) |
Mar 18, 2019 | 38.01 | 38.87 | 37.95 | 38.37 | 469,279 | +0.37(+0.97%) |
Mar 15, 2019 | 37.81 | 38.66 | 37.74 | 38.00 | 702,300 | +0.26(+0.69%) |
Mar 14, 2019 | 38.48 | 38.90 | 37.60 | 37.74 | 540,106 | -0.76(-1.97%) |
Mar 13, 2019 | 38.56 | 38.91 | 38.30 | 38.50 | 354,516 | +0.24(+0.63%) |
Mar 12, 2019 | 38.92 | 39.10 | 38.00 | 38.26 | 318,561 | -0.68(-1.75%) |
Mar 11, 2019 | 37.82 | 39.09 | 37.28 | 38.94 | 465,300 | +1.33(+3.54%) |
Mar 08, 2019 | 37.28 | 38.06 | 37.09 | 37.61 | 450,600 | +0.14(+0.37%) |
Mar 07, 2019 | 37.59 | 38.28 | 37.07 | 37.47 | 463,487 | -0.16(-0.43%) |
Mar 06, 2019 | 39.28 | 39.48 | 37.45 | 37.63 | 747,057 | -1.88(-4.76%) |
Mar 05, 2019 | 39.03 | 39.98 | 38.32 | 39.51 | 473,440 | +0.49(+1.26%) |
Mar 04, 2019 | 41.28 | 41.61 | 38.63 | 39.02 | 779,135 | -2.11(-5.13%) |
Mar 01, 2019 | 40.87 | 42.29 | 40.72 | 41.13 | 528,900 | +0.29(+0.71%) |
Feb 28, 2019 | 41.74 | 41.90 | 40.50 | 40.84 | 788,241 | -1.15(-2.74%) |
Feb 27, 2019 | 39.49 | 43.05 | 39.06 | 41.99 | 1,776,441 | +5.11(+13.86%) |
Feb 26, 2019 | 37.20 | 37.58 | 36.63 | 36.88 | 837,713 | -0.33(-0.89%) |
Feb 25, 2019 | 37.32 | 37.78 | 36.59 | 37.21 | 904,406 | +0.46(+1.25%) |
Feb 22, 2019 | 36.66 | 37.12 | 35.90 | 36.75 | 945,800 | +0.12(+0.33%) |
Feb 21, 2019 | 37.73 | 37.98 | 36.50 | 36.63 | 383,123 | -1.03(-2.73%) |
Feb 20, 2019 | 38.10 | 38.51 | 37.30 | 37.66 | 512,131 | -0.43(-1.13%) |
Feb 19, 2019 | 39.03 | 39.20 | 37.96 | 38.09 | 475,143 | -1.01(-2.58%) |
Feb 15, 2019 | 38.55 | 39.40 | 38.30 | 39.10 | 860,300 | +0.86(+2.25%) |
Feb 14, 2019 | 37.89 | 38.34 | 37.62 | 38.24 | 419,186 | +0.35(+0.92%) |
Feb 13, 2019 | 38.36 | 38.73 | 37.22 | 37.89 | 477,384 | -0.35(-0.92%) |
Feb 12, 2019 | 37.66 | 38.50 | 37.35 | 38.24 | 339,181 | +0.77(+2.05%) |
Feb 11, 2019 | 37.76 | 38.35 | 37.12 | 37.47 | 398,520 | +0.02(+0.05%) |
Feb 08, 2019 | 37.62 | 37.62 | 36.98 | 37.45 | 257,900 | -0.37(-0.98%) |
Feb 07, 2019 | 38.25 | 38.50 | 37.29 | 37.82 | 273,078 | -0.56(-1.46%) |
Feb 06, 2019 | 38.32 | 38.91 | 37.83 | 38.38 | 295,110 | +0.19(+0.50%) |
Feb 05, 2019 | 36.89 | 39.16 | 36.63 | 38.19 | 772,526 | +1.31(+3.55%) |
Feb 04, 2019 | 37.79 | 37.87 | 36.59 | 36.88 | 683,254 | -0.81(-2.15%) |
Feb 01, 2019 | 38.00 | 38.00 | 35.89 | 37.69 | 867,400 | -0.44(-1.15%) |
Jan 31, 2019 | 37.42 | 38.58 | 37.25 | 38.13 | 490,845 | +1.03(+2.78%) |
Jan 30, 2019 | 36.79 | 37.97 | 36.29 | 37.10 | 471,644 | +0.34(+0.92%) |
Jan 29, 2019 | 36.45 | 37.04 | 35.70 | 36.76 | 426,257 | +0.61(+1.69%) |
Jan 28, 2019 | 36.30 | 36.33 | 35.25 | 36.15 | 670,487 | -0.19(-0.52%) |
Jan 25, 2019 | 36.35 | 36.49 | 35.47 | 36.34 | 566,800 | +0.26(+0.72%) |
Jan 24, 2019 | 37.01 | 37.10 | 35.81 | 36.08 | 433,387 | -0.92(-2.49%) |
Jan 23, 2019 | 37.91 | 38.40 | 36.52 | 37.00 | 483,931 | -0.62(-1.65%) |
Jan 22, 2019 | 37.97 | 38.15 | 36.87 | 37.62 | 513,576 | -0.43(-1.13%) |
Jan 18, 2019 | 37.17 | 38.07 | 36.37 | 38.05 | 481,800 | +0.89(+2.40%) |
Jan 17, 2019 | 37.43 | 38.09 | 36.77 | 37.16 | 507,555 | -0.26(-0.69%) |
Jan 16, 2019 | 37.85 | 38.32 | 36.36 | 37.42 | 588,997 | -0.41(-1.08%) |
Jan 15, 2019 | 37.12 | 38.21 | 36.50 | 37.83 | 489,354 | +0.92(+2.49%) |
Jan 14, 2019 | 37.42 | 37.86 | 36.65 | 36.91 | 515,348 | -0.81(-2.15%) |
Jan 11, 2019 | 35.94 | 38.00 | 35.80 | 37.72 | 624,500 | +1.77(+4.92%) |
Jan 10, 2019 | 35.90 | 36.54 | 35.29 | 35.95 | 359,141 | -0.01(-0.03%) |
Jan 09, 2019 | 35.49 | 36.61 | 34.96 | 35.96 | 689,836 | +0.57(+1.61%) |
Jan 08, 2019 | 35.21 | 35.66 | 34.36 | 35.39 | 624,398 | +0.49(+1.40%) |
Jan 07, 2019 | 34.48 | 35.99 | 33.76 | 34.90 | 612,058 | +0.56(+1.63%) |
Jan 04, 2019 | 32.98 | 34.85 | 32.59 | 34.34 | 507,600 | +1.54(+4.70%) |
Jan 03, 2019 | 32.72 | 34.00 | 32.29 | 32.80 | 554,402 | +0.03(+0.09%) |
Jan 02, 2019 | 32.60 | 33.18 | 32.24 | 32.77 | 433,945 | -0.45(-1.35%) |
Dec 31, 2018 | 32.72 | 33.25 | 32.12 | 33.22 | 391,700 | +0.86(+2.66%) |
Dec 28, 2018 | 32.67 | 33.00 | 31.86 | 32.36 | 437,100 | -0.21(-0.64%) |
Dec 27, 2018 | 31.89 | 32.65 | 31.00 | 32.57 | 416,277 | +0.20(+0.62%) |
Dec 26, 2018 | 30.87 | 32.45 | 30.51 | 32.37 | 523,468 | +1.53(+4.96%) |
Dec 24, 2018 | 30.77 | 31.66 | 30.05 | 30.84 | 368,800 | -0.16(-0.52%) |
Dec 21, 2018 | 32.84 | 33.03 | 30.91 | 31.00 | 1,064,400 | -1.85(-5.63%) |
Dec 20, 2018 | 33.22 | 34.75 | 31.89 | 32.85 | 793,093 | -0.50(-1.50%) |
Dec 19, 2018 | 35.20 | 35.93 | 33.19 | 33.35 | 589,471 | -1.65(-4.71%) |
Dec 18, 2018 | 36.10 | 36.84 | 34.71 | 35.00 | 827,488 | -0.82(-2.29%) |
Dec 17, 2018 | 36.00 | 37.65 | 35.43 | 35.82 | 719,625 | +0.06(+0.17%) |
Dec 14, 2018 | 35.40 | 37.27 | 35.16 | 35.76 | 1,020,500 | +0.16(+0.45%) |
Dec 13, 2018 | 37.18 | 37.46 | 35.53 | 35.60 | 584,598 | -1.60(-4.30%) |
Dec 12, 2018 | 37.98 | 38.00 | 37.06 | 37.20 | 445,337 | +0.22(+0.59%) |
Dec 11, 2018 | 38.15 | 38.80 | 36.66 | 36.98 | 813,080 | -0.93(-2.45%) |
Dec 10, 2018 | 37.34 | 38.41 | 36.47 | 37.91 | 941,555 | +1.38(+3.78%) |
Dec 07, 2018 | 40.67 | 40.96 | 36.00 | 36.53 | 1,788,600 | -4.01(-9.89%) |
Dec 06, 2018 | 40.00 | 40.93 | 38.75 | 40.54 | 2,278,384 | -5.47(-11.89%) |
Dec 04, 2018 | 48.49 | 49.23 | 45.97 | 46.01 | 862,200 | -2.85(-5.83%) |
Dec 03, 2018 | 48.14 | 49.25 | 46.95 | 48.86 | 641,979 | +1.44(+3.04%) |
Nov 30, 2018 | 45.10 | 47.44 | 44.58 | 47.42 | 954,700 | +2.67(+5.97%) |
Nov 29, 2018 | 45.20 | 45.60 | 44.50 | 44.75 | 335,188 | -0.41(-0.91%) |
Nov 28, 2018 | 43.77 | 45.35 | 43.17 | 45.16 | 515,368 | +1.65(+3.79%) |
Nov 27, 2018 | 43.05 | 43.63 | 42.29 | 43.51 | 355,927 | +0.01(+0.02%) |
Nov 26, 2018 | 43.45 | 43.88 | 42.47 | 43.50 | 301,069 | +0.68(+1.59%) |
Nov 23, 2018 | 42.56 | 43.44 | 42.21 | 42.82 | 226,500 | +0.04(+0.09%) |
Nov 21, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
Nov 20, 2018 | 41.81 | 42.99 | 41.45 | 42.24 | 227,962 | -0.07(-0.17%) |
Nov 19, 2018 | 43.99 | 44.14 | 42.03 | 42.31 | 230,386 | -1.62(-3.69%) |
Nov 16, 2018 | 42.84 | 44.03 | 42.14 | 43.93 | 558,600 | +0.82(+1.90%) |
Nov 15, 2018 | 43.03 | 43.87 | 42.28 | 43.11 | 509,285 | +0.05(+0.12%) |
Nov 14, 2018 | 45.33 | 45.50 | 42.84 | 43.06 | 424,809 | -2.05(-4.54%) |
Nov 13, 2018 | 44.79 | 45.91 | 44.33 | 45.11 | 399,560 | +0.41(+0.92%) |
Nov 12, 2018 | 44.93 | 45.25 | 44.14 | 44.70 | 319,066 | -0.57(-1.26%) |
Nov 09, 2018 | 45.46 | 45.82 | 44.88 | 45.27 | 418,400 | -0.29(-0.64%) |
Nov 08, 2018 | 45.19 | 46.15 | 44.62 | 45.56 | 541,704 | +0.37(+0.82%) |
Nov 07, 2018 | 44.00 | 46.18 | 41.96 | 45.19 | 1,108,980 | +3.54(+8.50%) |
Nov 06, 2018 | 41.77 | 42.09 | 39.67 | 41.65 | 1,173,484 | -0.05(-0.12%) |
Nov 05, 2018 | 46.49 | 47.16 | 41.31 | 41.70 | 1,671,568 | -4.81(-10.34%) |
Nov 02, 2018 | 47.60 | 48.40 | 46.17 | 46.51 | 786,300 | -0.84(-1.77%) |
Nov 01, 2018 | 47.84 | 48.32 | 47.28 | 47.35 | 530,240 | -0.21(-0.44%) |
Oct 31, 2018 | 48.09 | 48.71 | 47.55 | 47.56 | 501,547 | +0.15(+0.32%) |
Oct 30, 2018 | 46.54 | 47.84 | 46.21 | 47.41 | 409,863 | +0.86(+1.85%) |
Oct 29, 2018 | 47.98 | 48.80 | 45.77 | 46.55 | 377,693 | -0.83(-1.75%) |
Oct 26, 2018 | 47.23 | 47.86 | 46.40 | 47.38 | 263,300 | -0.39(-0.82%) |
Oct 25, 2018 | 45.72 | 48.32 | 45.01 | 47.77 | 367,483 | +1.99(+4.35%) |
Oct 24, 2018 | 47.42 | 48.14 | 45.60 | 45.78 | 503,219 | -1.56(-3.30%) |
Oct 23, 2018 | 47.89 | 48.11 | 46.40 | 47.34 | 516,594 | -1.00(-2.07%) |
Oct 22, 2018 | 48.41 | 49.03 | 47.69 | 48.34 | 341,151 | +0.14(+0.29%) |
Oct 19, 2018 | 47.90 | 48.79 | 47.90 | 48.20 | 405,800 | +0.29(+0.61%) |
Oct 18, 2018 | 48.80 | 49.47 | 47.69 | 47.91 | 365,712 | -0.67(-1.38%) |
Oct 17, 2018 | 48.39 | 48.69 | 46.91 | 48.58 | 510,120 | +0.27(+0.56%) |
Oct 16, 2018 | 46.72 | 48.48 | 45.99 | 48.31 | 576,656 | +1.64(+3.51%) |
Oct 15, 2018 | 47.42 | 47.70 | 46.20 | 46.67 | 434,994 | -0.76(-1.60%) |
Oct 12, 2018 | 48.70 | 48.80 | 46.81 | 47.43 | 423,800 | -0.17(-0.36%) |
Oct 11, 2018 | 46.12 | 48.39 | 46.08 | 47.60 | 1,050,911 | +1.10(+2.37%) |
Oct 10, 2018 | 47.16 | 47.58 | 46.09 | 46.50 | 537,799 | -0.67(-1.42%) |
Oct 09, 2018 | 46.82 | 47.87 | 46.59 | 47.17 | 399,852 | +0.18(+0.38%) |
Oct 08, 2018 | 47.87 | 48.19 | 46.51 | 46.99 | 315,857 | -1.02(-2.12%) |
Oct 05, 2018 | 48.46 | 49.21 | 47.63 | 48.01 | 387,100 | +0.06(+0.13%) |
Oct 04, 2018 | 49.49 | 49.49 | 47.61 | 47.95 | 911,965 | -1.56(-3.15%) |
Oct 03, 2018 | 49.07 | 49.66 | 47.81 | 49.51 | 306,865 | +0.86(+1.77%) |
Oct 02, 2018 | 49.18 | 49.48 | 47.64 | 48.65 | 506,147 | -0.44(-0.90%) |
Oct 01, 2018 | 50.78 | 51.38 | 48.94 | 49.09 | 418,641 | -1.26(-2.50%) |
Sep 28, 2018 | 50.05 | 50.90 | 49.51 | 50.35 | 518,900 | +0.40(+0.80%) |
Sep 27, 2018 | 49.65 | 50.45 | 49.10 | 49.95 | 323,250 | +0.45(+0.91%) |
Sep 26, 2018 | 49.55 | 50.25 | 48.45 | 49.50 | 585,514 | +0.15(+0.30%) |
Sep 25, 2018 | 49.65 | 50.35 | 48.80 | 49.35 | 405,961 | -0.15(-0.30%) |
Sep 24, 2018 | 48.90 | 49.85 | 48.55 | 49.50 | 401,084 | +0.60(+1.23%) |
Sep 21, 2018 | 50.25 | 50.50 | 48.55 | 48.90 | 1,025,700 | -1.00(-2.00%) |
Sep 20, 2018 | 47.95 | 50.35 | 47.90 | 49.90 | 793,218 | +2.00(+4.18%) |
Sep 19, 2018 | 46.75 | 48.20 | 46.35 | 47.90 | 589,982 | +1.00(+2.13%) |
Sep 18, 2018 | 46.60 | 48.25 | 45.91 | 46.90 | 648,175 | +0.90(+1.96%) |
Sep 17, 2018 | 47.70 | 47.80 | 45.85 | 46.00 | 444,830 | -2.05(-4.27%) |
Sep 14, 2018 | 48.65 | 48.80 | 46.70 | 48.05 | 595,600 | -0.80(-1.64%) |
Sep 13, 2018 | 49.30 | 49.55 | 48.10 | 48.85 | 414,408 | -0.30(-0.61%) |
Sep 12, 2018 | 48.90 | 49.50 | 47.75 | 49.15 | 537,329 | +0.35(+0.72%) |
Sep 11, 2018 | 47.60 | 49.25 | 47.20 | 48.80 | 581,057 | +0.95(+1.99%) |
Sep 10, 2018 | 48.35 | 49.00 | 47.30 | 47.85 | 1,256,194 | -0.35(-0.73%) |
Sep 07, 2018 | 45.85 | 48.27 | 45.80 | 48.20 | 879,300 | +2.40(+5.24%) |
Sep 06, 2018 | 45.50 | 46.17 | 45.10 | 45.80 | 836,088 | +0.50(+1.10%) |
Sep 05, 2018 | 43.90 | 45.80 | 43.60 | 45.30 | 1,018,437 | +1.35(+3.07%) |
Sep 04, 2018 | 43.95 | 44.18 | 43.00 | 43.95 | 750,009 | -0.35(-0.79%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.80(+1.84%) | |
Aug 30, 2018 | 45.15 | 45.25 | 43.35 | 43.50 | 632,212 | -1.95(-4.29%) |
Aug 29, 2018 | 45.15 | 45.75 | 44.15 | 45.45 | 400,273 | +0.50(+1.11%) |
Aug 28, 2018 | 45.00 | 45.40 | 43.80 | 44.95 | 610,088 | +0.20(+0.45%) |
Aug 27, 2018 | 44.85 | 44.93 | 44.30 | 44.75 | 444,062 | +0.20(+0.45%) |
Aug 24, 2018 | 44.80 | 45.39 | 44.40 | 44.55 | 400,100 | -0.30(-0.67%) |
Aug 23, 2018 | 44.45 | 45.65 | 44.00 | 44.85 | 500,693 | +0.20(+0.45%) |
Aug 22, 2018 | 44.10 | 45.05 | 43.95 | 44.65 | 397,715 | +0.30(+0.68%) |
Aug 21, 2018 | 44.70 | 45.05 | 43.90 | 44.35 | 631,055 | -0.05(-0.11%) |
Aug 20, 2018 | 44.80 | 45.33 | 44.20 | 44.40 | 483,138 | -0.40(-0.89%) |
Aug 17, 2018 | 43.15 | 45.10 | 43.15 | 44.80 | 1,092,700 | +1.30(+2.99%) |
Aug 16, 2018 | 43.30 | 44.10 | 43.10 | 43.50 | 1,011,678 | +0.25(+0.58%) |
Aug 15, 2018 | 42.80 | 43.35 | 42.05 | 43.25 | 791,032 | +0.55(+1.29%) |
Aug 14, 2018 | 43.40 | 44.00 | 41.80 | 42.70 | 1,598,040 | -0.80(-1.84%) |
Aug 13, 2018 | 46.00 | 46.34 | 43.30 | 43.50 | 1,691,114 | -2.65(-5.74%) |
Aug 10, 2018 | 48.00 | 49.05 | 45.60 | 46.15 | 1,498,300 | -1.95(-4.05%) |
Aug 09, 2018 | 48.65 | 48.85 | 46.72 | 48.10 | 1,712,442 | -0.60(-1.23%) |
Aug 08, 2018 | 54.10 | 55.50 | 45.25 | 48.70 | 2,531,070 | -4.65(-8.72%) |
Aug 07, 2018 | 52.95 | 54.70 | 52.75 | 53.35 | 787,373 | +0.35(+0.66%) |
Aug 06, 2018 | 52.90 | 54.05 | 52.25 | 53.00 | 846,162 | +0.25(+0.47%) |
Aug 03, 2018 | 54.25 | 55.45 | 52.55 | 52.75 | 716,100 | -1.55(-2.85%) |
Aug 02, 2018 | 53.30 | 55.50 | 53.15 | 54.30 | 697,411 | +1.00(+1.88%) |