Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.38 | 45.15 | 43.67 | 44.30 | 496,948 | -0.89(-1.97%) |
Apr 29, 2019 | 46.00 | 46.06 | 45.03 | 45.19 | 560,165 | -0.78(-1.70%) |
Apr 26, 2019 | 45.78 | 46.25 | 44.74 | 45.97 | 309,100 | +0.05(+0.11%) |
Apr 25, 2019 | 45.01 | 46.72 | 45.01 | 45.92 | 432,546 | +1.13(+2.52%) |
Apr 24, 2019 | 44.59 | 45.60 | 44.36 | 44.79 | 461,277 | +0.48(+1.08%) |
Apr 23, 2019 | 43.40 | 44.79 | 43.22 | 44.31 | 568,395 | +1.11(+2.57%) |
Apr 22, 2019 | 42.86 | 43.25 | 42.74 | 43.20 | 200,376 | +0.16(+0.37%) |
Apr 18, 2019 | 43.38 | 43.66 | 42.95 | 43.04 | 560,500 | -0.04(-0.09%) |
Apr 17, 2019 | 42.99 | 43.88 | 42.72 | 43.08 | 645,203 | +0.54(+1.27%) |
Apr 16, 2019 | 41.74 | 42.77 | 41.49 | 42.54 | 275,562 | +1.11(+2.68%) |
Apr 15, 2019 | 41.10 | 41.85 | 40.55 | 41.43 | 396,583 | +0.44(+1.07%) |
Apr 12, 2019 | 40.66 | 41.33 | 40.55 | 40.99 | 323,300 | +0.37(+0.91%) |
Apr 11, 2019 | 41.50 | 41.82 | 40.46 | 40.62 | 265,088 | -0.65(-1.57%) |
Apr 10, 2019 | 40.89 | 41.35 | 40.57 | 41.27 | 421,663 | +0.62(+1.53%) |
Apr 09, 2019 | 41.21 | 41.83 | 40.56 | 40.65 | 360,977 | -0.79(-1.91%) |
Apr 08, 2019 | 40.63 | 41.45 | 40.40 | 41.44 | 386,896 | +0.72(+1.77%) |
Apr 05, 2019 | 40.35 | 41.02 | 40.08 | 40.72 | 428,200 | +0.61(+1.52%) |
Apr 04, 2019 | 38.69 | 40.12 | 38.68 | 40.11 | 594,536 | +1.45(+3.75%) |
Apr 03, 2019 | 38.44 | 39.03 | 38.28 | 38.66 | 460,121 | +0.46(+1.20%) |
Apr 02, 2019 | 37.97 | 38.69 | 37.60 | 38.20 | 614,080 | +0.35(+0.92%) |
Apr 01, 2019 | 38.20 | 38.41 | 37.79 | 37.85 | 471,339 | +0.17(+0.45%) |
Mar 29, 2019 | 37.78 | 38.37 | 37.50 | 37.68 | 521,600 | -0.08(-0.21%) |
Mar 28, 2019 | 36.79 | 37.76 | 36.30 | 37.76 | 789,926 | +0.97(+2.64%) |
Mar 27, 2019 | 36.83 | 37.02 | 36.28 | 36.79 | 397,338 | +0.11(+0.30%) |
Mar 26, 2019 | 37.16 | 37.70 | 36.46 | 36.68 | 394,714 | -0.65(-1.74%) |
Mar 25, 2019 | 37.05 | 37.45 | 36.63 | 37.33 | 421,281 | +0.21(+0.57%) |
Mar 22, 2019 | 38.55 | 38.75 | 37.00 | 37.12 | 872,700 | -1.72(-4.43%) |
Mar 21, 2019 | 39.01 | 39.47 | 38.76 | 38.84 | 467,422 | -0.40(-1.02%) |
Mar 20, 2019 | 39.48 | 39.92 | 38.83 | 39.24 | 247,795 | -0.24(-0.61%) |
Mar 19, 2019 | 39.79 | 39.87 | 39.36 | 39.48 | 299,606 | -0.21(-0.53%) |
Mar 18, 2019 | 39.92 | 39.98 | 39.23 | 39.69 | 402,813 | -0.24(-0.60%) |
Mar 15, 2019 | 39.99 | 40.37 | 39.75 | 39.93 | 727,600 | +0.20(+0.50%) |
Mar 14, 2019 | 39.91 | 40.70 | 39.49 | 39.73 | 557,394 | -0.17(-0.43%) |
Mar 13, 2019 | 39.62 | 40.14 | 39.17 | 39.90 | 539,037 | +0.59(+1.50%) |
Mar 12, 2019 | 39.88 | 40.45 | 38.86 | 39.31 | 993,902 | -0.58(-1.45%) |
Mar 11, 2019 | 39.34 | 40.31 | 39.34 | 39.89 | 423,076 | +0.61(+1.55%) |
Mar 08, 2019 | 39.10 | 39.38 | 38.65 | 39.28 | 448,100 | -0.08(-0.20%) |
Mar 07, 2019 | 40.18 | 40.46 | 39.20 | 39.36 | 747,783 | -1.02(-2.53%) |
Mar 06, 2019 | 41.21 | 41.26 | 39.84 | 40.38 | 684,792 | -0.92(-2.23%) |
Mar 05, 2019 | 41.54 | 42.12 | 41.15 | 41.30 | 341,997 | -0.25(-0.60%) |
Mar 04, 2019 | 41.42 | 41.92 | 40.85 | 41.55 | 488,015 | +0.21(+0.51%) |
Mar 01, 2019 | 42.50 | 43.20 | 41.29 | 41.34 | 645,200 | -0.92(-2.18%) |
Feb 28, 2019 | 42.09 | 42.46 | 41.39 | 42.26 | 606,139 | -0.08(-0.19%) |
Feb 27, 2019 | 40.86 | 42.44 | 40.14 | 42.34 | 568,685 | +1.46(+3.57%) |
Feb 26, 2019 | 40.29 | 41.05 | 39.75 | 40.88 | 695,013 | +0.52(+1.29%) |
Feb 25, 2019 | 42.20 | 42.84 | 40.29 | 40.36 | 845,110 | -1.34(-3.21%) |
Feb 22, 2019 | 42.12 | 42.16 | 39.20 | 41.70 | 1,130,800 | -0.41(-0.97%) |
Feb 21, 2019 | 43.30 | 45.32 | 41.00 | 42.11 | 2,534,279 | +0.61(+1.47%) |
Feb 20, 2019 | 43.48 | 44.31 | 40.80 | 41.50 | 1,597,733 | -1.82(-4.20%) |
Feb 19, 2019 | 43.49 | 43.61 | 42.43 | 43.32 | 755,866 | +0.02(+0.05%) |
Feb 15, 2019 | 44.48 | 44.60 | 43.16 | 43.30 | 684,400 | -1.26(-2.83%) |
Feb 14, 2019 | 44.00 | 45.07 | 43.94 | 44.56 | 570,114 | +0.33(+0.75%) |
Feb 13, 2019 | 43.00 | 44.31 | 42.84 | 44.23 | 411,465 | +1.39(+3.24%) |
Feb 12, 2019 | 44.21 | 44.54 | 42.64 | 42.84 | 486,080 | -1.20(-2.72%) |
Feb 11, 2019 | 43.51 | 44.20 | 43.50 | 44.04 | 395,210 | +0.56(+1.29%) |
Feb 08, 2019 | 42.72 | 43.80 | 42.72 | 43.48 | 315,000 | +0.55(+1.28%) |
Feb 07, 2019 | 43.48 | 43.78 | 42.47 | 42.93 | 513,571 | -1.03(-2.34%) |
Feb 06, 2019 | 44.70 | 45.18 | 43.87 | 43.96 | 442,296 | -0.51(-1.15%) |
Feb 05, 2019 | 44.17 | 44.64 | 43.91 | 44.47 | 491,272 | +0.36(+0.82%) |
Feb 04, 2019 | 43.25 | 44.12 | 42.90 | 44.11 | 365,462 | +1.04(+2.41%) |
Feb 01, 2019 | 43.79 | 43.79 | 43.02 | 43.07 | 536,500 | -0.72(-1.64%) |
Jan 31, 2019 | 42.85 | 43.87 | 42.60 | 43.79 | 891,223 | +1.54(+3.64%) |
Jan 30, 2019 | 42.29 | 43.24 | 41.65 | 42.25 | 406,706 | +0.25(+0.60%) |
Jan 29, 2019 | 42.28 | 42.80 | 41.93 | 42.00 | 676,637 | -0.15(-0.36%) |
Jan 28, 2019 | 41.30 | 42.66 | 40.16 | 42.15 | 771,246 | +1.30(+3.18%) |
Jan 25, 2019 | 40.60 | 41.90 | 39.44 | 40.85 | 638,800 | +0.61(+1.52%) |
Jan 24, 2019 | 38.25 | 40.45 | 38.11 | 40.24 | 1,223,176 | +2.21(+5.81%) |
Jan 23, 2019 | 37.09 | 38.12 | 36.99 | 38.03 | 727,319 | +1.07(+2.90%) |
Jan 22, 2019 | 37.10 | 37.48 | 36.43 | 36.96 | 349,484 | -0.22(-0.59%) |
Jan 18, 2019 | 37.95 | 38.20 | 37.00 | 37.18 | 422,800 | -0.39(-1.04%) |
Jan 17, 2019 | 35.77 | 37.75 | 35.56 | 37.57 | 1,600,255 | +0.22(+0.59%) |
Jan 16, 2019 | 36.70 | 37.69 | 36.61 | 37.35 | 531,347 | +0.66(+1.80%) |
Jan 15, 2019 | 36.62 | 37.17 | 36.54 | 36.69 | 393,204 | +0.19(+0.52%) |
Jan 14, 2019 | 36.09 | 36.91 | 35.50 | 36.50 | 453,559 | +0.10(+0.27%) |
Jan 11, 2019 | 35.93 | 36.86 | 35.73 | 36.40 | 769,900 | +0.41(+1.14%) |
Jan 10, 2019 | 35.27 | 36.88 | 35.00 | 35.99 | 738,658 | +0.53(+1.49%) |
Jan 09, 2019 | 35.29 | 36.38 | 35.11 | 35.46 | 862,351 | +0.46(+1.31%) |
Jan 08, 2019 | 35.36 | 35.74 | 34.05 | 35.00 | 761,490 | -0.01(-0.03%) |
Jan 07, 2019 | 37.20 | 37.20 | 34.92 | 35.01 | 1,147,559 | -2.24(-6.01%) |
Jan 04, 2019 | 35.91 | 37.38 | 35.22 | 37.25 | 1,008,200 | +1.75(+4.93%) |
Jan 03, 2019 | 35.68 | 37.07 | 35.50 | 35.50 | 871,690 | -0.65(-1.80%) |
Jan 02, 2019 | 34.41 | 36.45 | 34.35 | 36.15 | 534,059 | +1.05(+2.99%) |
Dec 31, 2018 | 34.89 | 35.20 | 33.88 | 35.10 | 517,900 | +0.23(+0.66%) |
Dec 28, 2018 | 35.28 | 35.41 | 34.01 | 34.87 | 470,800 | -0.11(-0.31%) |
Dec 27, 2018 | 34.58 | 35.25 | 33.50 | 34.98 | 356,026 | -0.31(-0.88%) |
Dec 26, 2018 | 33.55 | 35.42 | 33.12 | 35.29 | 578,032 | +1.88(+5.63%) |
Dec 24, 2018 | 33.98 | 34.04 | 32.42 | 33.41 | 594,400 | -1.05(-3.05%) |
Dec 21, 2018 | 35.30 | 35.50 | 33.18 | 34.46 | 1,355,300 | -0.70(-1.99%) |
Dec 20, 2018 | 35.87 | 36.49 | 34.05 | 35.16 | 528,975 | -0.97(-2.68%) |
Dec 19, 2018 | 36.74 | 37.13 | 35.47 | 36.13 | 491,832 | -0.61(-1.66%) |
Dec 18, 2018 | 37.82 | 38.26 | 35.93 | 36.74 | 704,123 | -0.67(-1.79%) |
Dec 17, 2018 | 38.22 | 38.54 | 36.86 | 37.41 | 387,621 | -0.92(-2.40%) |
Dec 14, 2018 | 38.02 | 38.82 | 37.65 | 38.33 | 231,400 | -0.20(-0.52%) |
Dec 13, 2018 | 39.01 | 39.05 | 38.10 | 38.53 | 307,799 | -0.23(-0.59%) |
Dec 12, 2018 | 39.30 | 39.35 | 38.20 | 38.76 | 406,498 | -0.19(-0.49%) |
Dec 11, 2018 | 39.15 | 39.92 | 38.66 | 38.95 | 519,199 | +0.22(+0.57%) |
Dec 10, 2018 | 37.79 | 39.12 | 37.79 | 38.73 | 409,622 | +0.70(+1.84%) |
Dec 07, 2018 | 39.80 | 40.22 | 37.78 | 38.03 | 889,700 | -2.35(-5.82%) |
Dec 06, 2018 | 38.00 | 41.65 | 37.68 | 40.38 | 1,717,059 | +1.84(+4.77%) |
Dec 04, 2018 | 39.89 | 40.45 | 38.26 | 38.54 | 607,300 | -1.36(-3.41%) |
Dec 03, 2018 | 39.96 | 40.08 | 38.58 | 39.90 | 851,441 | +0.97(+2.49%) |
Nov 30, 2018 | 41.04 | 41.28 | 38.29 | 38.93 | 1,171,600 | -2.95(-7.04%) |
Nov 29, 2018 | 42.60 | 42.75 | 41.31 | 41.88 | 377,461 | -0.73(-1.71%) |
Nov 28, 2018 | 40.00 | 42.90 | 40.00 | 42.61 | 900,319 | +3.02(+7.63%) |
Nov 27, 2018 | 39.90 | 39.99 | 39.14 | 39.59 | 404,843 | -0.43(-1.07%) |
Nov 26, 2018 | 39.62 | 40.80 | 39.52 | 40.02 | 865,215 | +0.04(+0.10%) |
Nov 23, 2018 | 37.74 | 40.14 | 37.65 | 39.98 | 541,400 | +1.90(+4.99%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.79(+2.12%) | |
Nov 20, 2018 | 37.43 | 38.08 | 36.84 | 37.29 | 464,447 | -1.22(-3.17%) |
Nov 19, 2018 | 38.58 | 39.06 | 38.12 | 38.51 | 504,742 | -0.09(-0.23%) |
Nov 16, 2018 | 37.74 | 38.80 | 37.74 | 38.60 | 494,400 | +0.36(+0.94%) |
Nov 15, 2018 | 37.47 | 38.32 | 36.67 | 38.24 | 741,206 | +0.81(+2.16%) |
Nov 14, 2018 | 36.56 | 37.80 | 36.56 | 37.43 | 799,418 | +1.15(+3.17%) |
Nov 13, 2018 | 35.51 | 36.30 | 34.79 | 36.28 | 1,216,285 | +1.09(+3.10%) |
Nov 12, 2018 | 37.11 | 37.43 | 35.13 | 35.19 | 887,371 | -2.24(-5.98%) |
Nov 09, 2018 | 37.52 | 38.04 | 36.63 | 37.43 | 555,600 | -0.33(-0.87%) |
Nov 08, 2018 | 38.76 | 39.41 | 37.65 | 37.76 | 627,139 | -0.99(-2.55%) |
Nov 07, 2018 | 38.00 | 39.20 | 37.67 | 38.75 | 1,079,665 | +1.13(+3.00%) |
Nov 06, 2018 | 38.71 | 39.12 | 37.10 | 37.62 | 1,148,887 | -1.48(-3.79%) |
Nov 05, 2018 | 38.04 | 40.82 | 37.83 | 39.10 | 1,914,157 | +1.35(+3.58%) |
Nov 02, 2018 | 41.10 | 41.56 | 35.89 | 37.75 | 4,353,200 | -3.28(-7.99%) |
Nov 01, 2018 | 39.16 | 41.15 | 38.52 | 41.03 | 1,598,981 | +2.30(+5.94%) |
Oct 31, 2018 | 38.47 | 39.13 | 37.64 | 38.73 | 1,011,700 | +0.72(+1.89%) |
Oct 30, 2018 | 37.03 | 38.04 | 36.13 | 38.01 | 793,931 | +0.77(+2.07%) |
Oct 29, 2018 | 37.35 | 38.04 | 36.26 | 37.24 | 1,180,882 | +0.57(+1.55%) |
Oct 26, 2018 | 36.00 | 37.61 | 35.12 | 36.67 | 1,067,300 | +0.04(+0.11%) |
Oct 25, 2018 | 36.64 | 37.25 | 36.12 | 36.63 | 1,147,111 | -0.08(-0.22%) |
Oct 24, 2018 | 39.66 | 39.89 | 36.66 | 36.71 | 1,004,786 | -3.13(-7.86%) |
Oct 23, 2018 | 39.29 | 40.25 | 37.68 | 39.84 | 853,048 | -0.67(-1.65%) |
Oct 22, 2018 | 40.15 | 40.62 | 39.50 | 40.51 | 409,336 | +0.24(+0.60%) |
Oct 19, 2018 | 40.20 | 40.65 | 39.28 | 40.27 | 926,200 | +0.13(+0.32%) |
Oct 18, 2018 | 42.03 | 42.55 | 40.00 | 40.14 | 557,381 | -1.65(-3.95%) |
Oct 17, 2018 | 42.50 | 42.72 | 40.68 | 41.79 | 675,720 | -0.47(-1.11%) |
Oct 16, 2018 | 41.32 | 42.27 | 40.84 | 42.26 | 863,552 | +1.74(+4.29%) |
Oct 15, 2018 | 39.39 | 41.03 | 39.39 | 40.52 | 992,989 | +1.13(+2.87%) |
Oct 12, 2018 | 38.04 | 39.70 | 37.50 | 39.39 | 1,219,800 | +2.36(+6.37%) |
Oct 11, 2018 | 37.69 | 39.04 | 37.01 | 37.03 | 1,131,339 | -0.74(-1.96%) |
Oct 10, 2018 | 38.41 | 38.71 | 37.15 | 37.77 | 1,130,139 | -1.03(-2.65%) |
Oct 09, 2018 | 39.47 | 39.85 | 38.61 | 38.80 | 875,120 | -0.73(-1.85%) |
Oct 08, 2018 | 37.97 | 39.63 | 37.58 | 39.53 | 1,061,637 | +1.55(+4.08%) |
Oct 05, 2018 | 39.21 | 39.21 | 37.50 | 37.98 | 597,100 | -1.07(-2.74%) |
Oct 04, 2018 | 39.50 | 39.72 | 38.80 | 39.05 | 879,782 | -0.63(-1.59%) |
Oct 03, 2018 | 40.55 | 40.74 | 39.28 | 39.68 | 1,050,092 | -0.62(-1.54%) |
Oct 02, 2018 | 37.64 | 40.66 | 37.64 | 40.30 | 1,576,542 | +2.40(+6.33%) |
Oct 01, 2018 | 38.17 | 38.28 | 37.30 | 37.90 | 681,359 | +0.25(+0.66%) |
Sep 28, 2018 | 38.00 | 38.55 | 36.85 | 37.65 | 1,009,100 | -0.35(-0.92%) |
Sep 27, 2018 | 39.50 | 39.50 | 37.35 | 38.00 | 2,109,528 | -1.95(-4.88%) |
Sep 26, 2018 | 41.20 | 41.60 | 39.47 | 39.95 | 992,881 | -0.85(-2.08%) |
Sep 25, 2018 | 42.10 | 42.75 | 40.75 | 40.80 | 785,134 | -1.60(-3.77%) |
Sep 24, 2018 | 42.00 | 42.80 | 41.20 | 42.40 | 389,651 | -0.20(-0.47%) |
Sep 21, 2018 | 42.80 | 44.15 | 42.10 | 42.60 | 1,913,700 | -0.15(-0.35%) |
Sep 20, 2018 | 41.20 | 42.88 | 41.20 | 42.75 | 1,126,525 | +2.00(+4.91%) |
Sep 19, 2018 | 41.55 | 41.85 | 38.05 | 40.75 | 1,629,876 | -1.30(-3.09%) |
Sep 18, 2018 | 42.00 | 43.15 | 41.65 | 42.05 | 690,256 | -0.05(-0.12%) |
Sep 17, 2018 | 42.50 | 43.35 | 41.30 | 42.10 | 825,149 | -0.05(-0.12%) |
Sep 14, 2018 | 43.80 | 44.55 | 42.05 | 42.15 | 742,800 | -1.60(-3.66%) |
Sep 13, 2018 | 43.50 | 45.20 | 43.50 | 43.75 | 569,256 | +0.45(+1.04%) |
Sep 12, 2018 | 43.15 | 43.50 | 42.65 | 43.30 | 485,377 | +0.25(+0.58%) |
Sep 11, 2018 | 42.10 | 43.30 | 41.70 | 43.05 | 508,359 | +0.80(+1.89%) |
Sep 10, 2018 | 42.85 | 43.45 | 41.10 | 42.25 | 1,198,209 | -0.45(-1.05%) |
Sep 07, 2018 | 45.25 | 45.45 | 42.55 | 42.70 | 1,490,300 | -2.85(-6.26%) |
Sep 06, 2018 | 47.05 | 47.30 | 45.55 | 45.55 | 659,141 | -1.75(-3.70%) |
Sep 05, 2018 | 47.70 | 47.85 | 45.85 | 47.30 | 571,346 | -0.60(-1.25%) |
Sep 04, 2018 | 47.50 | 48.19 | 46.60 | 47.90 | 722,444 | -0.05(-0.10%) |
Aug 31, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 48.15 | 48.54 | 47.55 | 47.90 | 375,112 | -0.20(-0.42%) |
Aug 29, 2018 | 48.25 | 48.85 | 47.67 | 48.10 | 519,544 | +0.25(+0.52%) |
Aug 28, 2018 | 47.20 | 48.25 | 46.09 | 47.85 | 845,200 | +0.65(+1.38%) |
Aug 27, 2018 | 47.80 | 48.00 | 47.00 | 47.20 | 409,434 | -0.57(-1.20%) |
Aug 24, 2018 | 47.05 | 47.85 | 46.90 | 47.77 | 459,200 | +0.67(+1.43%) |
Aug 23, 2018 | 47.20 | 47.90 | 46.70 | 47.10 | 483,522 | -0.05(-0.11%) |
Aug 22, 2018 | 47.15 | 47.93 | 46.70 | 47.15 | 419,752 | -0.20(-0.42%) |
Aug 21, 2018 | 47.35 | 48.50 | 46.95 | 47.35 | 595,962 | +0.35(+0.74%) |
Aug 20, 2018 | 45.85 | 47.15 | 45.25 | 47.00 | 745,115 | +1.35(+2.96%) |
Aug 17, 2018 | 45.90 | 46.10 | 44.85 | 45.65 | 697,000 | -0.25(-0.54%) |
Aug 16, 2018 | 45.45 | 46.40 | 45.05 | 45.90 | 699,174 | +1.00(+2.23%) |
Aug 15, 2018 | 45.50 | 45.55 | 43.60 | 44.90 | 878,469 | -0.85(-1.86%) |
Aug 14, 2018 | 45.90 | 46.42 | 44.10 | 45.75 | 852,390 | -0.10(-0.22%) |
Aug 13, 2018 | 46.55 | 47.75 | 45.77 | 45.85 | 729,586 | -0.40(-0.86%) |
Aug 10, 2018 | 46.35 | 46.85 | 45.36 | 46.25 | 973,600 | -0.60(-1.28%) |
Aug 09, 2018 | 48.05 | 48.95 | 46.50 | 46.85 | 797,159 | -1.30(-2.70%) |
Aug 08, 2018 | 47.05 | 48.28 | 47.05 | 48.15 | 706,678 | +1.20(+2.56%) |
Aug 07, 2018 | 50.00 | 50.25 | 46.85 | 46.95 | 1,177,448 | -2.70(-5.44%) |
Aug 06, 2018 | 48.35 | 50.05 | 48.35 | 49.65 | 1,076,325 | +1.20(+2.48%) |
Aug 03, 2018 | 50.50 | 51.20 | 46.40 | 48.45 | 5,559,700 | -7.85(-13.94%) |
Aug 02, 2018 | 56.00 | 58.30 | 54.30 | 56.30 | 1,641,977 | +0.05(+0.09%) |
Aug 01, 2018 | 53.45 | 56.70 | 53.05 | 56.25 | 1,056,108 | +3.00(+5.63%) |
Jul 31, 2018 | 53.00 | 54.05 | 52.45 | 53.25 | 567,460 | +0.25(+0.47%) |
Jul 30, 2018 | 54.25 | 54.40 | 52.20 | 53.00 | 840,236 | -0.95(-1.76%) |
Jul 27, 2018 | 54.45 | 54.50 | 51.70 | 53.95 | 1,094,000 | -1.00(-1.82%) |
Jul 26, 2018 | 57.70 | 54.35 | 54.95 | 1,399,344 | -2.90(-5.01%) | |
Jul 25, 2018 | 53.75 | 58.00 | 53.45 | 57.85 | 1,247,395 | +4.30(+8.03%) |
Jul 24, 2018 | 54.85 | 53.05 | 53.55 | 610,310 | -0.45(-0.83%) | |
Jul 23, 2018 | 53.50 | 54.42 | 53.40 | 54.00 | 403,053 | +0.35(+0.65%) |
Jul 20, 2018 | 54.45 | 55.09 | 53.40 | 53.65 | 445,741 | -0.65(-1.20%) |
Jul 19, 2018 | 54.20 | 54.48 | 53.45 | 54.30 | 488,645 | +0.00(+0.00%) |
Jul 18, 2018 | 55.00 | 55.10 | 53.45 | 54.30 | 402,097 | -0.60(-1.09%) |
Jul 17, 2018 | 54.50 | 55.25 | 54.10 | 54.90 | 447,760 | +0.50(+0.92%) |
Jul 16, 2018 | 54.65 | 55.45 | 53.85 | 54.40 | 619,034 | +0.00(+0.00%) |
Jul 13, 2018 | 54.45 | 54.40 | 492,397 | +1.50(+2.84%) | ||
Jul 12, 2018 | 52.05 | 53.34 | 52.05 | 52.90 | 462,479 | +1.00(+1.93%) |
Jul 11, 2018 | 52.25 | 52.60 | 50.95 | 51.90 | 769,858 | -1.10(-2.08%) |
Jul 10, 2018 | 54.65 | 54.65 | 52.75 | 53.00 | 609,902 | -1.30(-2.39%) |
Jul 09, 2018 | 54.60 | 55.00 | 52.10 | 54.30 | 916,227 | +0.65(+1.21%) |
Jul 06, 2018 | 51.15 | 54.00 | 50.75 | 53.65 | 1,049,799 | +2.45(+4.79%) |
Jul 05, 2018 | 50.30 | 51.30 | 49.65 | 51.20 | 749,931 | +1.25(+2.50%) |
Jul 03, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.85(-1.67%) | |
Jul 02, 2018 | 47.20 | 50.90 | 46.55 | 50.80 | 1,295,987 | +2.95(+6.17%) |
Jun 29, 2018 | 49.70 | 50.45 | 47.60 | 47.85 | 1,240,815 | -1.65(-3.33%) |
Jun 28, 2018 | 46.35 | 49.90 | 46.05 | 49.50 | 1,107,878 | +3.05(+6.57%) |
Jun 27, 2018 | 48.05 | 49.65 | 46.38 | 46.45 | 766,257 | -1.65(-3.43%) |
Jun 26, 2018 | 49.20 | 49.70 | 47.95 | 48.10 | 877,526 | -1.10(-2.24%) |
Jun 25, 2018 | 49.60 | 49.85 | 47.50 | 49.20 | 1,151,653 | -0.85(-1.70%) |
Jun 22, 2018 | 50.40 | 50.57 | 48.10 | 50.05 | 673,860 | -0.20(-0.40%) |
Jun 21, 2018 | 50.90 | 52.13 | 49.30 | 50.25 | 1,045,569 | -0.70(-1.37%) |
Jun 20, 2018 | 50.35 | 52.00 | 48.80 | 50.95 | 1,702,028 | +1.70(+3.45%) |
Jun 19, 2018 | 46.85 | 49.55 | 46.80 | 49.25 | 1,386,518 | +1.55(+3.25%) |
Jun 18, 2018 | 46.60 | 50.10 | 45.85 | 47.70 | 1,758,946 | +0.25(+0.53%) |
Jun 15, 2018 | 51.20 | 46.60 | 47.45 | 3,602,333 | -3.75(-7.32%) | |
Jun 14, 2018 | 51.75 | 52.90 | 50.90 | 51.20 | 1,223,056 | -0.35(-0.68%) |
Jun 13, 2018 | 51.50 | 53.05 | 50.55 | 51.55 | 1,164,355 | -0.10(-0.19%) |
Jun 12, 2018 | 53.00 | 53.25 | 51.41 | 51.65 | 1,557,386 | -1.25(-2.36%) |
Jun 11, 2018 | 54.45 | 55.20 | 52.85 | 52.90 | 1,366,018 | -1.00(-1.86%) |
Jun 08, 2018 | 53.25 | 54.15 | 53.20 | 53.90 | 1,084,404 | +0.45(+0.84%) |
Jun 07, 2018 | 52.10 | 54.00 | 52.10 | 53.45 | 1,857,974 | -0.05(-0.09%) |
Jun 06, 2018 | 53.25 | 54.25 | 51.70 | 53.50 | 2,266,445 | +0.25(+0.47%) |
Jun 05, 2018 | 56.05 | 56.94 | 51.80 | 53.25 | 2,916,229 | -2.75(-4.91%) |
Jun 04, 2018 | 54.75 | 56.30 | 54.35 | 56.00 | 1,713,658 | +1.30(+2.38%) |
Jun 01, 2018 | 56.20 | 56.74 | 54.15 | 54.70 | 1,840,518 | -1.15(-2.06%) |
May 31, 2018 | 59.20 | 60.25 | 55.55 | 55.85 | 1,496,184 | -2.80(-4.77%) |
May 30, 2018 | 60.45 | 61.00 | 56.80 | 58.65 | 1,723,491 | -1.55(-2.57%) |
May 29, 2018 | 58.95 | 60.55 | 58.27 | 60.20 | 1,211,200 | +1.25(+2.12%) |
May 25, 2018 | 58.95 | 58.95 | 58.95 | 0 | +2.50(+4.43%) | |
May 24, 2018 | 61.60 | 61.75 | 54.60 | 56.45 | 4,076,003 | -5.20(-8.43%) |
May 23, 2018 | 65.95 | 66.10 | 60.50 | 61.65 | 2,396,198 | -4.70(-7.08%) |
May 22, 2018 | 67.85 | 68.25 | 66.25 | 66.35 | 634,947 | -0.90(-1.34%) |
May 21, 2018 | 67.25 | 67.94 | 66.05 | 67.25 | 693,496 | +0.80(+1.20%) |
May 18, 2018 | 66.10 | 67.00 | 65.75 | 66.45 | 462,737 | -0.15(-0.23%) |
May 17, 2018 | 67.05 | 68.20 | 65.30 | 66.60 | 788,698 | -0.95(-1.41%) |
May 16, 2018 | 67.80 | 69.70 | 67.25 | 67.55 | 907,876 | -0.10(-0.15%) |
May 15, 2018 | 68.55 | 68.74 | 65.20 | 67.65 | 1,140,405 | -0.90(-1.31%) |
May 14, 2018 | 64.70 | 70.74 | 64.70 | 68.55 | 2,221,028 | +4.25(+6.61%) |
May 11, 2018 | 64.25 | 65.45 | 63.60 | 64.30 | 1,171,637 | -0.55(-0.85%) |
May 10, 2018 | 57.30 | 65.00 | 56.10 | 64.85 | 4,037,085 | +9.20(+16.53%) |
May 09, 2018 | 56.30 | 57.00 | 54.15 | 55.65 | 1,544,459 | -0.50(-0.89%) |
May 08, 2018 | 57.60 | 57.85 | 55.80 | 56.15 | 1,363,639 | -0.80(-1.40%) |
May 07, 2018 | 55.60 | 57.15 | 55.00 | 56.95 | 835,857 | +2.35(+4.30%) |
May 04, 2018 | 52.50 | 54.75 | 52.42 | 54.60 | 545,383 | +1.75(+3.31%) |
May 03, 2018 | 53.00 | 53.02 | 51.90 | 52.85 | 366,163 | -0.15(-0.28%) |
May 02, 2018 | 50.75 | 53.20 | 50.59 | 53.00 | 718,300 | +0.45(+0.86%) |