Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.31 | 64.75 | 62.02 | 63.56 | 1,157,221 | +1.22(+1.96%) |
Jul 30, 2019 | 64.73 | 64.78 | 61.90 | 62.34 | 1,589,762 | -3.20(-4.88%) |
Jul 29, 2019 | 65.98 | 66.31 | 63.53 | 65.54 | 864,429 | -0.91(-1.37%) |
Jul 26, 2019 | 65.95 | 67.79 | 63.21 | 66.45 | 1,184,900 | +0.82(+1.25%) |
Jul 25, 2019 | 64.73 | 65.87 | 64.10 | 65.63 | 1,378,585 | +0.47(+0.72%) |
Jul 24, 2019 | 62.45 | 65.65 | 62.30 | 65.16 | 1,868,204 | +2.53(+4.04%) |
Jul 23, 2019 | 58.84 | 62.71 | 58.84 | 62.63 | 1,651,729 | +4.18(+7.15%) |
Jul 22, 2019 | 58.24 | 59.35 | 57.40 | 58.45 | 1,106,704 | +0.54(+0.93%) |
Jul 19, 2019 | 59.64 | 60.63 | 57.81 | 57.91 | 1,448,200 | -1.73(-2.90%) |
Jul 18, 2019 | 60.38 | 60.45 | 58.76 | 59.64 | 1,486,588 | -1.28(-2.10%) |
Jul 17, 2019 | 62.12 | 62.60 | 60.45 | 60.92 | 1,523,228 | -1.09(-1.76%) |
Jul 16, 2019 | 65.73 | 66.50 | 61.09 | 62.01 | 1,991,607 | -3.89(-5.90%) |
Jul 15, 2019 | 67.30 | 67.78 | 65.45 | 65.90 | 1,159,199 | -1.41(-2.09%) |
Jul 12, 2019 | 64.60 | 68.08 | 64.60 | 67.31 | 908,600 | +2.72(+4.21%) |
Jul 11, 2019 | 67.44 | 67.65 | 64.02 | 64.59 | 1,941,402 | -3.06(-4.52%) |
Jul 10, 2019 | 66.98 | 68.12 | 66.78 | 67.65 | 2,116,171 | +1.53(+2.31%) |
Jul 09, 2019 | 66.41 | 67.83 | 65.34 | 66.12 | 1,107,174 | -0.49(-0.74%) |
Jul 08, 2019 | 65.37 | 67.18 | 65.02 | 66.61 | 1,028,701 | +0.82(+1.25%) |
Jul 05, 2019 | 63.65 | 66.07 | 63.38 | 65.79 | 560,200 | +1.62(+2.52%) |
Jul 03, 2019 | 64.74 | 65.11 | 63.07 | 64.17 | 512,000 | -0.53(-0.82%) |
Jul 02, 2019 | 66.33 | 67.22 | 64.18 | 64.70 | 929,538 | -0.91(-1.39%) |
Jul 01, 2019 | 63.74 | 65.90 | 62.17 | 65.61 | 1,364,705 | +3.02(+4.83%) |
Jun 28, 2019 | 61.99 | 63.47 | 61.60 | 62.59 | 4,044,300 | +0.61(+0.98%) |
Jun 27, 2019 | 59.46 | 62.28 | 59.46 | 61.98 | 893,364 | +2.91(+4.93%) |
Jun 26, 2019 | 60.94 | 61.67 | 58.90 | 59.07 | 958,219 | -1.24(-2.06%) |
Jun 25, 2019 | 62.52 | 63.39 | 59.37 | 60.31 | 1,388,919 | -1.17(-1.90%) |
Jun 24, 2019 | 66.74 | 67.19 | 61.45 | 61.48 | 2,320,650 | -5.57(-8.31%) |
Jun 21, 2019 | 66.91 | 67.54 | 66.06 | 67.05 | 944,000 | +0.15(+0.22%) |
Jun 20, 2019 | 65.00 | 67.62 | 64.21 | 66.90 | 1,323,242 | +3.40(+5.35%) |
Jun 19, 2019 | 65.55 | 66.27 | 60.72 | 63.50 | 1,917,011 | -2.47(-3.74%) |
Jun 18, 2019 | 64.74 | 69.25 | 64.74 | 65.97 | 1,941,675 | +2.33(+3.66%) |
Jun 17, 2019 | 60.00 | 64.65 | 59.90 | 63.64 | 1,273,729 | +3.66(+6.10%) |
Jun 14, 2019 | 61.78 | 62.28 | 59.45 | 59.98 | 690,900 | -1.80(-2.91%) |
Jun 13, 2019 | 61.79 | 62.99 | 61.45 | 61.78 | 723,094 | +0.53(+0.87%) |
Jun 12, 2019 | 61.14 | 61.94 | 60.50 | 61.25 | 765,045 | -0.03(-0.05%) |
Jun 11, 2019 | 62.12 | 62.90 | 60.07 | 61.28 | 890,284 | -0.06(-0.10%) |
Jun 10, 2019 | 63.58 | 64.18 | 61.25 | 61.34 | 1,235,753 | -1.86(-2.94%) |
Jun 07, 2019 | 61.00 | 64.82 | 60.94 | 63.20 | 1,476,500 | +3.10(+5.16%) |
Jun 06, 2019 | 59.47 | 60.18 | 56.79 | 60.10 | 1,113,156 | +0.43(+0.72%) |
Jun 05, 2019 | 61.85 | 62.10 | 57.96 | 59.67 | 1,213,212 | -1.63(-2.66%) |
Jun 04, 2019 | 59.55 | 61.34 | 59.18 | 61.30 | 1,194,238 | +2.98(+5.11%) |
Jun 03, 2019 | 57.50 | 59.00 | 55.88 | 58.32 | 1,099,801 | +0.44(+0.76%) |
May 31, 2019 | 57.69 | 59.40 | 56.58 | 57.88 | 1,391,000 | -0.87(-1.48%) |
May 30, 2019 | 58.33 | 59.46 | 58.17 | 58.75 | 933,520 | +0.79(+1.36%) |
May 29, 2019 | 59.57 | 59.57 | 56.48 | 57.96 | 1,766,762 | -2.18(-3.62%) |
May 28, 2019 | 59.23 | 61.19 | 59.23 | 60.14 | 2,027,700 | +0.75(+1.26%) |
May 24, 2019 | 63.40 | 64.21 | 58.52 | 59.39 | 2,370,800 | -3.89(-6.15%) |
May 23, 2019 | 64.70 | 65.35 | 62.27 | 63.28 | 2,057,134 | -1.83(-2.81%) |
May 22, 2019 | 65.35 | 66.24 | 64.80 | 65.11 | 4,734,710 | -1.92(-2.86%) |
May 21, 2019 | 65.25 | 69.49 | 65.25 | 67.03 | 1,808,741 | -0.15(-0.22%) |
May 20, 2019 | 67.56 | 67.91 | 65.51 | 67.18 | 980,344 | -0.95(-1.39%) |
May 17, 2019 | 67.94 | 69.14 | 66.33 | 68.13 | 923,800 | -1.21(-1.75%) |
May 16, 2019 | 66.04 | 69.70 | 66.04 | 69.34 | 1,535,360 | +3.86(+5.89%) |
May 15, 2019 | 64.78 | 65.84 | 63.00 | 65.48 | 1,087,289 | -0.27(-0.41%) |
May 14, 2019 | 62.55 | 66.10 | 61.33 | 65.75 | 1,190,139 | +3.51(+5.64%) |
May 13, 2019 | 64.65 | 65.61 | 60.95 | 62.24 | 3,026,652 | -4.52(-6.77%) |
May 10, 2019 | 74.41 | 74.50 | 64.76 | 66.76 | 3,246,200 | -8.25(-11.00%) |
May 09, 2019 | 72.10 | 76.85 | 67.14 | 75.01 | 3,115,234 | +3.36(+4.69%) |
May 08, 2019 | 70.62 | 73.87 | 70.50 | 71.65 | 1,801,269 | +0.61(+0.86%) |
May 07, 2019 | 72.00 | 74.17 | 70.24 | 71.04 | 1,101,356 | -1.00(-1.39%) |
May 06, 2019 | 69.96 | 72.75 | 69.60 | 72.04 | 1,036,783 | -0.14(-0.19%) |
May 03, 2019 | 70.50 | 72.47 | 70.31 | 72.18 | 883,500 | +1.74(+2.47%) |
May 02, 2019 | 70.73 | 71.30 | 68.45 | 70.44 | 791,398 | -0.25(-0.35%) |
May 01, 2019 | 71.72 | 72.04 | 69.25 | 70.69 | 1,307,088 | -0.87(-1.22%) |
Apr 30, 2019 | 70.54 | 73.60 | 69.50 | 71.56 | 1,490,980 | +1.19(+1.69%) |
Apr 29, 2019 | 70.00 | 70.79 | 68.50 | 70.37 | 1,515,754 | +0.79(+1.14%) |
Apr 26, 2019 | 66.66 | 70.00 | 66.15 | 69.58 | 1,222,800 | +3.54(+5.36%) |
Apr 25, 2019 | 66.14 | 67.13 | 65.02 | 66.04 | 679,865 | -0.50(-0.75%) |
Apr 24, 2019 | 66.79 | 67.41 | 64.07 | 66.54 | 877,303 | -0.05(-0.08%) |
Apr 23, 2019 | 65.98 | 67.21 | 65.41 | 66.59 | 1,344,199 | +1.19(+1.82%) |
Apr 22, 2019 | 62.59 | 66.25 | 61.85 | 65.40 | 1,357,953 | +2.42(+3.84%) |
Apr 18, 2019 | 63.21 | 63.33 | 61.13 | 62.98 | 650,600 | -0.22(-0.35%) |
Apr 17, 2019 | 64.97 | 64.97 | 61.24 | 63.20 | 945,271 | -1.40(-2.17%) |
Apr 16, 2019 | 64.07 | 65.71 | 62.58 | 64.60 | 934,299 | +0.22(+0.34%) |
Apr 15, 2019 | 65.86 | 66.24 | 62.34 | 64.38 | 1,804,663 | -1.62(-2.45%) |
Apr 12, 2019 | 64.47 | 66.41 | 63.09 | 66.00 | 1,122,100 | +2.45(+3.86%) |
Apr 11, 2019 | 62.94 | 63.89 | 62.42 | 63.55 | 1,131,280 | +0.60(+0.95%) |
Apr 10, 2019 | 60.08 | 62.96 | 60.08 | 62.95 | 997,613 | +2.86(+4.76%) |
Apr 09, 2019 | 58.26 | 60.91 | 58.25 | 60.09 | 809,980 | +1.29(+2.19%) |
Apr 08, 2019 | 60.32 | 60.61 | 58.05 | 58.80 | 824,899 | -1.71(-2.83%) |
Apr 05, 2019 | 60.13 | 61.05 | 57.90 | 60.51 | 897,900 | +0.57(+0.95%) |
Apr 04, 2019 | 62.06 | 63.00 | 59.03 | 59.94 | 1,405,957 | -2.06(-3.32%) |
Apr 03, 2019 | 61.50 | 63.66 | 60.01 | 62.00 | 1,728,934 | -0.82(-1.31%) |
Apr 02, 2019 | 58.94 | 63.66 | 58.21 | 62.82 | 2,794,006 | +3.88(+6.58%) |
Apr 01, 2019 | 58.74 | 59.92 | 57.64 | 58.94 | 1,511,869 | +0.88(+1.52%) |
Mar 29, 2019 | 57.89 | 58.59 | 57.41 | 58.06 | 1,468,600 | +0.21(+0.36%) |
Mar 28, 2019 | 58.50 | 59.00 | 56.46 | 57.85 | 1,470,466 | -0.30(-0.52%) |
Mar 27, 2019 | 58.00 | 59.09 | 56.63 | 58.15 | 1,712,705 | +0.16(+0.28%) |
Mar 26, 2019 | 57.50 | 59.60 | 57.08 | 57.99 | 2,499,981 | +1.65(+2.93%) |
Mar 25, 2019 | 55.37 | 57.25 | 54.81 | 56.34 | 1,077,867 | +0.72(+1.29%) |
Mar 22, 2019 | 58.27 | 58.27 | 54.41 | 55.62 | 1,190,400 | -2.37(-4.09%) |
Mar 21, 2019 | 58.00 | 58.95 | 57.10 | 57.99 | 1,509,469 | +0.02(+0.03%) |
Mar 20, 2019 | 57.88 | 59.78 | 56.77 | 57.97 | 1,551,515 | -0.02(-0.03%) |
Mar 19, 2019 | 57.62 | 59.00 | 57.33 | 57.99 | 866,375 | +1.13(+1.99%) |
Mar 18, 2019 | 56.83 | 58.61 | 54.53 | 56.86 | 1,905,258 | +0.18(+0.32%) |
Mar 15, 2019 | 55.78 | 56.95 | 55.28 | 56.68 | 2,476,300 | +0.88(+1.58%) |
Mar 14, 2019 | 55.18 | 56.22 | 54.61 | 55.80 | 1,897,646 | -0.17(-0.30%) |
Mar 13, 2019 | 53.69 | 58.48 | 53.37 | 55.97 | 3,771,358 | +2.87(+5.40%) |
Mar 12, 2019 | 53.05 | 56.39 | 51.52 | 53.10 | 2,702,720 | +0.96(+1.84%) |
Mar 11, 2019 | 49.86 | 53.46 | 49.86 | 52.14 | 2,487,663 | +2.54(+5.12%) |
Mar 08, 2019 | 48.73 | 50.52 | 48.27 | 49.60 | 1,167,700 | +0.12(+0.24%) |
Mar 07, 2019 | 50.01 | 52.60 | 48.63 | 49.48 | 2,424,103 | -1.12(-2.21%) |
Mar 06, 2019 | 47.94 | 51.47 | 47.40 | 50.60 | 3,033,332 | +2.62(+5.46%) |
Mar 05, 2019 | 42.69 | 48.54 | 42.01 | 47.98 | 3,491,568 | +5.91(+14.05%) |
Mar 04, 2019 | 43.57 | 44.36 | 40.91 | 42.07 | 2,062,534 | -1.55(-3.55%) |
Mar 01, 2019 | 45.09 | 45.50 | 43.40 | 43.62 | 1,826,500 | -1.24(-2.76%) |
Feb 28, 2019 | 45.07 | 45.96 | 41.16 | 44.86 | 6,683,427 | -0.36(-0.80%) |
Feb 27, 2019 | 40.19 | 45.22 | 39.14 | 45.22 | 4,376,531 | +4.72(+11.65%) |
Feb 26, 2019 | 38.39 | 40.67 | 38.10 | 40.50 | 2,830,548 | +2.01(+5.22%) |
Feb 25, 2019 | 38.24 | 39.73 | 37.84 | 38.49 | 2,366,060 | +0.49(+1.29%) |
Feb 22, 2019 | 34.73 | 38.09 | 34.73 | 38.00 | 1,981,500 | +3.23(+9.29%) |
Feb 21, 2019 | 36.20 | 36.53 | 34.31 | 34.77 | 1,164,822 | -1.37(-3.79%) |
Feb 20, 2019 | 37.00 | 38.00 | 35.82 | 36.14 | 1,163,438 | -0.59(-1.61%) |
Feb 19, 2019 | 35.43 | 37.91 | 35.43 | 36.73 | 1,969,480 | +1.38(+3.90%) |
Feb 15, 2019 | 34.16 | 35.81 | 34.16 | 35.35 | 1,156,400 | +1.05(+3.06%) |
Feb 14, 2019 | 32.94 | 34.89 | 32.42 | 34.30 | 1,084,391 | +1.17(+3.53%) |
Feb 13, 2019 | 34.88 | 36.27 | 32.98 | 33.13 | 1,897,813 | -1.96(-5.59%) |
Feb 12, 2019 | 30.42 | 35.32 | 29.75 | 35.09 | 8,568,990 | +3.11(+9.72%) |
Feb 11, 2019 | 32.31 | 32.78 | 31.61 | 31.98 | 2,020,160 | -0.20(-0.62%) |
Feb 08, 2019 | 32.62 | 32.76 | 31.56 | 32.18 | 1,394,500 | -0.84(-2.54%) |
Feb 07, 2019 | 33.02 | 33.15 | 31.42 | 33.02 | 1,932,266 | -0.39(-1.17%) |
Feb 06, 2019 | 33.76 | 34.06 | 33.24 | 33.41 | 1,587,702 | -0.96(-2.79%) |
Feb 05, 2019 | 36.28 | 36.56 | 32.53 | 34.37 | 3,992,345 | -1.84(-5.08%) |
Feb 04, 2019 | 35.25 | 36.44 | 35.02 | 36.21 | 833,653 | +0.93(+2.64%) |
Feb 01, 2019 | 37.22 | 37.44 | 34.82 | 35.28 | 1,617,300 | -1.87(-5.03%) |
Jan 31, 2019 | 37.31 | 38.75 | 36.97 | 37.15 | 1,249,274 | -0.16(-0.43%) |
Jan 30, 2019 | 37.26 | 38.12 | 36.60 | 37.31 | 1,140,752 | +0.25(+0.67%) |
Jan 29, 2019 | 39.41 | 39.65 | 37.00 | 37.06 | 1,442,431 | -2.65(-6.67%) |
Jan 28, 2019 | 39.30 | 39.95 | 38.30 | 39.71 | 849,331 | -0.09(-0.23%) |
Jan 25, 2019 | 38.66 | 40.58 | 38.40 | 39.80 | 1,383,000 | +1.40(+3.65%) |
Jan 24, 2019 | 37.23 | 39.07 | 37.13 | 38.40 | 1,200,508 | +1.36(+3.67%) |
Jan 23, 2019 | 35.87 | 37.14 | 35.49 | 37.04 | 1,457,234 | +1.39(+3.90%) |
Jan 22, 2019 | 36.66 | 36.98 | 34.38 | 35.65 | 1,243,113 | -1.26(-3.41%) |
Jan 18, 2019 | 36.22 | 37.27 | 36.16 | 36.91 | 1,309,700 | +1.10(+3.07%) |
Jan 17, 2019 | 35.21 | 36.44 | 34.78 | 35.81 | 1,265,328 | +0.44(+1.24%) |
Jan 16, 2019 | 35.94 | 37.40 | 35.10 | 35.37 | 1,227,698 | -0.19(-0.53%) |
Jan 15, 2019 | 35.05 | 35.78 | 34.04 | 35.56 | 2,326,468 | +0.06(+0.17%) |
Jan 14, 2019 | 34.55 | 35.50 | 33.59 | 35.50 | 3,799,037 | -1.30(-3.53%) |
Jan 11, 2019 | 34.02 | 36.97 | 33.60 | 36.80 | 1,598,300 | +2.65(+7.76%) |
Jan 10, 2019 | 34.50 | 34.50 | 32.58 | 34.15 | 1,792,267 | -0.82(-2.34%) |
Jan 09, 2019 | 35.57 | 37.12 | 34.60 | 34.97 | 1,246,454 | -0.63(-1.77%) |
Jan 08, 2019 | 33.57 | 35.75 | 33.25 | 35.60 | 1,908,726 | +2.43(+7.33%) |
Jan 07, 2019 | 31.06 | 34.84 | 30.89 | 33.17 | 2,046,628 | +2.39(+7.76%) |
Jan 04, 2019 | 31.22 | 32.26 | 30.39 | 30.78 | 1,432,700 | +0.59(+1.95%) |
Jan 03, 2019 | 31.75 | 31.86 | 28.77 | 30.19 | 2,111,895 | -2.07(-6.42%) |
Jan 02, 2019 | 31.68 | 33.34 | 30.76 | 32.26 | 1,397,468 | -0.45(-1.38%) |
Dec 31, 2018 | 32.30 | 33.65 | 31.72 | 32.71 | 1,219,100 | +0.92(+2.89%) |
Dec 28, 2018 | 33.59 | 33.82 | 31.53 | 31.79 | 1,494,500 | -1.53(-4.59%) |
Dec 27, 2018 | 32.47 | 33.33 | 31.11 | 33.32 | 1,275,040 | -0.42(-1.24%) |
Dec 26, 2018 | 30.82 | 34.10 | 30.34 | 33.74 | 1,717,096 | +2.93(+9.51%) |
Dec 24, 2018 | 29.59 | 32.31 | 28.93 | 30.81 | 990,900 | +0.97(+3.25%) |
Dec 21, 2018 | 31.09 | 31.36 | 28.44 | 29.84 | 2,019,800 | -1.56(-4.97%) |
Dec 20, 2018 | 33.24 | 33.90 | 29.50 | 31.40 | 3,390,997 | -1.16(-3.56%) |
Dec 19, 2018 | 34.70 | 35.84 | 32.06 | 32.56 | 2,053,651 | -2.19(-6.30%) |
Dec 18, 2018 | 33.23 | 34.95 | 32.95 | 34.75 | 2,088,655 | +1.98(+6.04%) |
Dec 17, 2018 | 31.41 | 34.14 | 30.65 | 32.77 | 1,606,260 | +0.62(+1.93%) |
Dec 14, 2018 | 33.00 | 33.85 | 31.82 | 32.15 | 1,467,400 | -1.39(-4.14%) |
Dec 13, 2018 | 35.84 | 36.92 | 33.44 | 33.54 | 1,432,161 | -2.22(-6.21%) |
Dec 12, 2018 | 34.38 | 36.97 | 33.99 | 35.76 | 2,220,553 | +1.94(+5.74%) |
Dec 11, 2018 | 36.55 | 37.40 | 33.61 | 33.82 | 3,464,415 | -1.65(-4.65%) |
Dec 10, 2018 | 35.17 | 36.39 | 33.44 | 35.47 | 1,411,814 | -0.24(-0.67%) |
Dec 07, 2018 | 38.79 | 39.04 | 34.28 | 35.71 | 2,914,600 | -2.87(-7.44%) |
Dec 06, 2018 | 36.71 | 38.58 | 36.31 | 38.58 | 2,114,878 | +0.18(+0.47%) |
Dec 04, 2018 | 39.27 | 40.24 | 37.94 | 38.40 | 4,104,700 | -4.46(-10.41%) |
Dec 03, 2018 | 44.07 | 44.83 | 39.48 | 42.86 | 2,267,161 | -0.43(-0.99%) |
Nov 30, 2018 | 46.99 | 47.85 | 42.90 | 43.29 | 2,011,400 | -3.97(-8.40%) |
Nov 29, 2018 | 47.94 | 49.81 | 45.62 | 47.26 | 2,355,817 | -0.16(-0.34%) |
Nov 28, 2018 | 46.46 | 47.66 | 44.33 | 47.42 | 1,891,716 | +1.39(+3.02%) |
Nov 27, 2018 | 45.72 | 47.62 | 45.16 | 46.03 | 846,227 | +0.96(+2.13%) |
Nov 26, 2018 | 43.34 | 45.38 | 42.45 | 45.07 | 999,812 | +2.41(+5.65%) |
Nov 23, 2018 | 41.46 | 44.29 | 41.33 | 42.66 | 566,000 | +0.98(+2.35%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 40.81 | 42.66 | 39.81 | 41.22 | 1,571,761 | -1.16(-2.74%) |
Nov 19, 2018 | 45.61 | 46.03 | 41.36 | 42.38 | 1,399,439 | -3.66(-7.95%) |
Nov 16, 2018 | 46.81 | 48.94 | 44.58 | 46.04 | 1,148,700 | -1.81(-3.78%) |
Nov 15, 2018 | 45.67 | 48.69 | 43.78 | 47.85 | 986,946 | +2.60(+5.75%) |
Nov 14, 2018 | 45.99 | 48.19 | 44.97 | 45.25 | 1,348,364 | -0.28(-0.61%) |
Nov 13, 2018 | 44.95 | 46.15 | 43.00 | 45.53 | 1,471,931 | +1.52(+3.45%) |
Nov 12, 2018 | 48.29 | 49.20 | 43.62 | 44.01 | 1,729,310 | -4.89(-10.00%) |
Nov 09, 2018 | 49.94 | 50.93 | 47.57 | 48.90 | 1,776,900 | -2.57(-4.99%) |
Nov 08, 2018 | 54.89 | 54.98 | 49.24 | 51.47 | 3,636,352 | +5.30(+11.48%) |
Nov 07, 2018 | 45.77 | 46.57 | 42.81 | 46.17 | 2,666,439 | +1.12(+2.49%) |
Nov 06, 2018 | 46.25 | 46.25 | 44.33 | 45.05 | 1,560,285 | -1.39(-2.99%) |
Nov 05, 2018 | 46.16 | 46.69 | 43.26 | 46.44 | 1,383,569 | +0.11(+0.24%) |
Nov 02, 2018 | 44.55 | 46.76 | 43.98 | 46.33 | 1,695,400 | +1.94(+4.37%) |
Nov 01, 2018 | 39.20 | 45.02 | 39.17 | 44.39 | 2,298,230 | +5.64(+14.55%) |
Oct 31, 2018 | 39.11 | 39.96 | 38.37 | 38.75 | 1,942,053 | +1.07(+2.84%) |
Oct 30, 2018 | 36.81 | 39.11 | 35.01 | 37.68 | 2,449,203 | -0.07(-0.19%) |
Oct 29, 2018 | 39.33 | 40.43 | 37.01 | 37.75 | 1,280,041 | -0.97(-2.51%) |
Oct 26, 2018 | 39.22 | 40.39 | 38.25 | 38.72 | 1,120,100 | -1.74(-4.30%) |
Oct 25, 2018 | 38.92 | 41.27 | 38.92 | 40.46 | 1,018,587 | +1.92(+4.98%) |
Oct 24, 2018 | 41.88 | 42.45 | 38.12 | 38.54 | 1,473,043 | -3.09(-7.42%) |
Oct 23, 2018 | 40.51 | 42.55 | 39.12 | 41.63 | 1,680,432 | +0.04(+0.10%) |
Oct 22, 2018 | 40.48 | 42.08 | 40.48 | 41.59 | 1,141,863 | +1.42(+3.53%) |
Oct 19, 2018 | 43.00 | 44.12 | 40.05 | 40.17 | 1,366,300 | -2.59(-6.06%) |
Oct 18, 2018 | 44.72 | 44.72 | 40.64 | 42.76 | 1,411,192 | -2.07(-4.62%) |
Oct 17, 2018 | 45.46 | 45.55 | 43.74 | 44.83 | 949,230 | -0.82(-1.80%) |
Oct 16, 2018 | 43.99 | 45.88 | 43.49 | 45.65 | 1,470,263 | +2.00(+4.58%) |
Oct 15, 2018 | 46.58 | 46.58 | 42.71 | 43.65 | 2,104,974 | -3.25(-6.93%) |
Oct 12, 2018 | 45.43 | 48.35 | 45.03 | 46.90 | 2,455,500 | +3.00(+6.83%) |
Oct 11, 2018 | 46.00 | 47.76 | 43.85 | 43.90 | 2,784,133 | -2.67(-5.73%) |
Oct 10, 2018 | 51.24 | 51.24 | 46.38 | 46.57 | 2,592,210 | -4.67(-9.11%) |
Oct 09, 2018 | 52.35 | 54.79 | 49.58 | 51.24 | 1,746,220 | -1.42(-2.70%) |
Oct 08, 2018 | 53.22 | 53.68 | 50.78 | 52.66 | 1,335,772 | -1.21(-2.25%) |
Oct 05, 2018 | 52.64 | 54.42 | 51.13 | 53.87 | 1,428,500 | +0.56(+1.05%) |
Oct 04, 2018 | 54.49 | 55.01 | 51.55 | 53.31 | 1,634,457 | -1.24(-2.27%) |
Oct 03, 2018 | 54.46 | 55.48 | 52.93 | 54.55 | 1,330,554 | +0.09(+0.17%) |
Oct 02, 2018 | 58.23 | 59.75 | 52.37 | 54.46 | 2,038,467 | -3.01(-5.24%) |
Oct 01, 2018 | 59.81 | 60.49 | 57.10 | 57.47 | 1,267,021 | -1.62(-2.74%) |
Sep 28, 2018 | 59.73 | 60.85 | 58.76 | 59.09 | 797,400 | -0.91(-1.52%) |
Sep 27, 2018 | 61.57 | 61.98 | 59.00 | 60.00 | 1,276,134 | -1.15(-1.88%) |
Sep 26, 2018 | 59.52 | 63.95 | 59.52 | 61.15 | 1,832,985 | +1.82(+3.07%) |
Sep 25, 2018 | 59.72 | 60.96 | 58.86 | 59.33 | 1,226,020 | -0.21(-0.35%) |
Sep 24, 2018 | 59.50 | 59.60 | 56.87 | 59.54 | 1,031,647 | -0.47(-0.78%) |
Sep 21, 2018 | 60.00 | 60.49 | 58.58 | 60.01 | 2,020,500 | -0.04(-0.07%) |
Sep 20, 2018 | 59.00 | 61.75 | 58.57 | 60.05 | 1,346,993 | +1.10(+1.87%) |
Sep 19, 2018 | 60.00 | 60.91 | 58.53 | 58.95 | 1,191,611 | -0.32(-0.54%) |
Sep 18, 2018 | 60.12 | 62.39 | 58.55 | 59.27 | 1,288,166 | -1.00(-1.66%) |
Sep 17, 2018 | 63.49 | 63.49 | 58.57 | 60.27 | 1,998,587 | -3.16(-4.98%) |
Sep 14, 2018 | 62.49 | 63.84 | 61.36 | 63.43 | 1,328,300 | -0.58(-0.91%) |
Sep 13, 2018 | 66.29 | 66.72 | 59.70 | 64.01 | 3,383,677 | -3.42(-5.07%) |
Sep 12, 2018 | 70.47 | 72.59 | 67.00 | 67.43 | 1,604,626 | -3.39(-4.79%) |
Sep 11, 2018 | 68.69 | 71.24 | 65.92 | 70.82 | 1,931,186 | +2.54(+3.72%) |
Sep 10, 2018 | 62.26 | 68.34 | 61.89 | 68.28 | 1,575,145 | +6.78(+11.02%) |
Sep 07, 2018 | 58.26 | 63.34 | 57.24 | 61.50 | 1,387,100 | +2.54(+4.31%) |
Sep 06, 2018 | 62.63 | 63.50 | 58.01 | 58.96 | 1,175,923 | -3.19(-5.13%) |
Sep 05, 2018 | 66.86 | 67.98 | 60.58 | 62.15 | 1,741,716 | -5.19(-7.71%) |
Sep 04, 2018 | 64.96 | 67.54 | 63.56 | 67.34 | 1,627,435 | +2.60(+4.02%) |
Aug 31, 2018 | 64.74 | 64.74 | 64.74 | 0 | +2.65(+4.27%) | |
Aug 30, 2018 | 62.86 | 63.88 | 61.85 | 62.09 | 1,007,663 | -0.95(-1.51%) |
Aug 29, 2018 | 63.14 | 63.75 | 61.50 | 63.04 | 635,175 | +0.02(+0.03%) |
Aug 28, 2018 | 63.00 | 63.43 | 62.04 | 63.02 | 863,112 | +0.63(+1.01%) |
Aug 27, 2018 | 60.30 | 62.89 | 60.24 | 62.39 | 1,109,689 | +2.31(+3.84%) |
Aug 24, 2018 | 57.68 | 60.86 | 57.68 | 60.08 | 1,068,700 | +2.44(+4.23%) |
Aug 23, 2018 | 58.09 | 59.05 | 56.08 | 57.64 | 896,756 | -0.33(-0.57%) |
Aug 22, 2018 | 58.00 | 59.19 | 57.06 | 57.97 | 919,776 | -0.41(-0.70%) |
Aug 21, 2018 | 58.85 | 60.45 | 57.78 | 58.38 | 1,208,867 | -0.15(-0.26%) |
Aug 20, 2018 | 55.86 | 58.73 | 55.79 | 58.53 | 1,044,412 | +3.11(+5.61%) |
Aug 17, 2018 | 54.67 | 55.50 | 53.35 | 55.42 | 688,200 | +1.04(+1.91%) |
Aug 16, 2018 | 53.98 | 54.62 | 52.91 | 54.38 | 637,908 | +1.04(+1.95%) |
Aug 15, 2018 | 53.93 | 54.61 | 52.40 | 53.34 | 713,490 | -1.46(-2.66%) |
Aug 14, 2018 | 53.85 | 55.96 | 53.30 | 54.80 | 908,298 | +1.16(+2.16%) |
Aug 13, 2018 | 54.06 | 55.39 | 53.30 | 53.64 | 1,022,984 | -0.42(-0.78%) |
Aug 10, 2018 | 50.81 | 55.94 | 50.37 | 54.06 | 1,511,600 | +2.95(+5.77%) |
Aug 09, 2018 | 53.23 | 56.10 | 48.70 | 51.11 | 3,799,355 | +4.05(+8.61%) |
Aug 08, 2018 | 47.12 | 49.20 | 46.63 | 47.06 | 2,007,889 | -0.09(-0.19%) |
Aug 07, 2018 | 47.32 | 47.60 | 46.14 | 47.15 | 1,341,116 | +0.25(+0.53%) |
Aug 06, 2018 | 45.25 | 47.47 | 44.77 | 46.90 | 1,066,160 | +1.82(+4.04%) |
Aug 03, 2018 | 43.75 | 45.88 | 43.25 | 45.08 | 658,400 | +1.66(+3.82%) |
Aug 02, 2018 | 43.83 | 44.42 | 43.10 | 43.42 | 732,976 | -0.32(-0.73%) |