Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.81 | 51.70 | 49.90 | 50.69 | 841,443 | -0.03(-0.06%) |
Jul 30, 2019 | 50.87 | 51.94 | 49.55 | 50.72 | 838,513 | -0.60(-1.17%) |
Jul 29, 2019 | 52.43 | 52.50 | 50.59 | 51.32 | 495,409 | -0.60(-1.16%) |
Jul 26, 2019 | 50.00 | 52.09 | 49.76 | 51.92 | 1,463,300 | +2.26(+4.55%) |
Jul 25, 2019 | 49.13 | 50.03 | 48.64 | 49.66 | 505,492 | +0.52(+1.06%) |
Jul 24, 2019 | 49.29 | 49.53 | 48.54 | 49.14 | 505,905 | +0.03(+0.06%) |
Jul 23, 2019 | 49.59 | 50.18 | 48.84 | 49.11 | 652,334 | -0.28(-0.57%) |
Jul 22, 2019 | 49.16 | 49.97 | 48.93 | 49.39 | 428,723 | +0.35(+0.71%) |
Jul 19, 2019 | 49.98 | 50.00 | 48.58 | 49.04 | 344,500 | -0.68(-1.37%) |
Jul 18, 2019 | 49.09 | 49.90 | 49.03 | 49.72 | 447,801 | +0.48(+0.97%) |
Jul 17, 2019 | 48.56 | 49.61 | 48.03 | 49.24 | 422,039 | +0.74(+1.53%) |
Jul 16, 2019 | 49.38 | 49.58 | 47.93 | 48.50 | 438,239 | -0.78(-1.58%) |
Jul 15, 2019 | 49.11 | 50.09 | 48.55 | 49.28 | 278,740 | +0.17(+0.35%) |
Jul 12, 2019 | 49.00 | 49.55 | 48.42 | 49.11 | 287,400 | -0.07(-0.14%) |
Jul 11, 2019 | 49.91 | 50.25 | 48.33 | 49.18 | 411,833 | -0.65(-1.30%) |
Jul 10, 2019 | 48.50 | 50.08 | 48.21 | 49.83 | 617,420 | +1.80(+3.75%) |
Jul 09, 2019 | 47.12 | 48.08 | 46.81 | 48.03 | 357,597 | +0.72(+1.52%) |
Jul 08, 2019 | 47.24 | 47.74 | 46.17 | 47.31 | 389,659 | -0.28(-0.59%) |
Jul 05, 2019 | 48.21 | 48.56 | 47.35 | 47.59 | 369,800 | -0.31(-0.65%) |
Jul 03, 2019 | 47.00 | 47.90 | 46.71 | 47.90 | 268,400 | +1.01(+2.15%) |
Jul 02, 2019 | 47.62 | 47.87 | 46.11 | 46.89 | 388,538 | -0.11(-0.23%) |
Jul 01, 2019 | 47.78 | 48.00 | 46.22 | 47.00 | 442,635 | -0.10(-0.21%) |
Jun 28, 2019 | 45.58 | 47.80 | 45.58 | 47.10 | 1,961,900 | +1.74(+3.84%) |
Jun 27, 2019 | 44.20 | 45.53 | 44.01 | 45.36 | 339,786 | +1.44(+3.28%) |
Jun 26, 2019 | 43.94 | 44.80 | 43.65 | 43.92 | 290,243 | -0.06(-0.14%) |
Jun 25, 2019 | 43.50 | 44.95 | 43.00 | 43.98 | 480,544 | +0.63(+1.45%) |
Jun 24, 2019 | 45.65 | 45.80 | 43.08 | 43.35 | 377,822 | -2.06(-4.54%) |
Jun 21, 2019 | 44.22 | 46.00 | 43.15 | 45.41 | 884,600 | +1.06(+2.39%) |
Jun 20, 2019 | 47.56 | 47.90 | 43.86 | 44.35 | 875,894 | -2.60(-5.54%) |
Jun 19, 2019 | 47.98 | 48.30 | 46.63 | 46.95 | 403,976 | -1.25(-2.59%) |
Jun 18, 2019 | 47.45 | 48.20 | 44.71 | 48.20 | 1,164,253 | +1.13(+2.40%) |
Jun 17, 2019 | 44.00 | 47.43 | 43.33 | 47.07 | 954,405 | +3.80(+8.78%) |
Jun 14, 2019 | 44.31 | 44.34 | 42.86 | 43.27 | 351,100 | -0.99(-2.24%) |
Jun 13, 2019 | 43.65 | 44.50 | 43.04 | 44.26 | 615,571 | +0.73(+1.68%) |
Jun 12, 2019 | 43.64 | 43.86 | 42.04 | 43.53 | 418,207 | +0.01(+0.02%) |
Jun 11, 2019 | 45.30 | 45.35 | 41.49 | 43.52 | 709,275 | -0.86(-1.94%) |
Jun 10, 2019 | 43.67 | 45.24 | 43.41 | 44.38 | 1,124,131 | +1.50(+3.50%) |
Jun 07, 2019 | 40.58 | 44.21 | 40.58 | 42.88 | 1,866,500 | +5.63(+15.11%) |
Jun 06, 2019 | 37.45 | 37.57 | 36.72 | 37.25 | 302,806 | -0.28(-0.75%) |
Jun 05, 2019 | 37.43 | 38.00 | 36.91 | 37.53 | 269,426 | +0.27(+0.72%) |
Jun 04, 2019 | 36.49 | 37.42 | 36.15 | 37.26 | 357,461 | +1.27(+3.53%) |
Jun 03, 2019 | 35.49 | 36.72 | 35.05 | 35.99 | 381,195 | +0.42(+1.18%) |
May 31, 2019 | 36.00 | 36.48 | 35.29 | 35.57 | 306,100 | -1.02(-2.79%) |
May 30, 2019 | 36.85 | 37.24 | 36.10 | 36.59 | 234,971 | -0.27(-0.73%) |
May 29, 2019 | 36.43 | 37.28 | 35.76 | 36.86 | 355,022 | +0.14(+0.38%) |
May 28, 2019 | 37.13 | 37.50 | 36.09 | 36.72 | 346,359 | -0.28(-0.76%) |
May 24, 2019 | 37.00 | 37.47 | 36.45 | 37.00 | 303,600 | +0.19(+0.52%) |
May 23, 2019 | 38.34 | 38.80 | 36.19 | 36.81 | 529,449 | -2.01(-5.18%) |
May 22, 2019 | 39.40 | 39.76 | 38.40 | 38.82 | 308,517 | -0.61(-1.55%) |
May 21, 2019 | 38.20 | 39.55 | 37.85 | 39.43 | 317,994 | +1.74(+4.62%) |
May 20, 2019 | 38.40 | 38.45 | 37.52 | 37.69 | 276,882 | -1.14(-2.94%) |
May 17, 2019 | 38.95 | 39.38 | 38.25 | 38.83 | 296,800 | -0.61(-1.55%) |
May 16, 2019 | 38.79 | 39.90 | 38.75 | 39.44 | 455,416 | +0.77(+1.99%) |
May 15, 2019 | 37.52 | 38.78 | 37.14 | 38.67 | 278,294 | +1.05(+2.79%) |
May 14, 2019 | 38.15 | 38.69 | 37.15 | 37.62 | 533,877 | -0.13(-0.34%) |
May 13, 2019 | 38.70 | 39.68 | 37.12 | 37.75 | 620,800 | -2.84(-7.00%) |
May 10, 2019 | 39.90 | 40.79 | 38.93 | 40.59 | 344,400 | +0.60(+1.50%) |
May 09, 2019 | 39.17 | 40.13 | 38.36 | 39.99 | 413,301 | +0.13(+0.33%) |
May 08, 2019 | 39.00 | 40.79 | 38.89 | 39.86 | 400,181 | +0.70(+1.79%) |
May 07, 2019 | 42.74 | 42.74 | 38.78 | 39.16 | 507,846 | -2.93(-6.96%) |
May 06, 2019 | 40.19 | 42.20 | 39.52 | 42.09 | 601,146 | +1.52(+3.75%) |
May 03, 2019 | 40.78 | 41.04 | 39.94 | 40.57 | 448,600 | +0.29(+0.72%) |
May 02, 2019 | 38.82 | 40.35 | 38.55 | 40.28 | 553,789 | +1.46(+3.76%) |
May 01, 2019 | 40.18 | 40.48 | 38.26 | 38.82 | 593,322 | -1.37(-3.41%) |
Apr 30, 2019 | 39.73 | 43.00 | 38.50 | 40.19 | 1,300,224 | -0.09(-0.22%) |
Apr 29, 2019 | 41.33 | 42.20 | 39.68 | 40.28 | 640,296 | -0.74(-1.80%) |
Apr 26, 2019 | 39.62 | 41.19 | 39.35 | 41.02 | 703,600 | +1.46(+3.69%) |
Apr 25, 2019 | 38.57 | 39.78 | 38.12 | 39.56 | 631,506 | +0.99(+2.57%) |
Apr 24, 2019 | 38.93 | 39.00 | 37.83 | 38.57 | 370,810 | -0.11(-0.28%) |
Apr 23, 2019 | 37.23 | 38.86 | 36.94 | 38.68 | 548,416 | +1.43(+3.84%) |
Apr 22, 2019 | 36.28 | 37.42 | 35.88 | 37.25 | 389,794 | +0.99(+2.73%) |
Apr 18, 2019 | 36.73 | 36.76 | 35.15 | 36.26 | 530,400 | -0.17(-0.47%) |
Apr 17, 2019 | 39.11 | 39.75 | 35.15 | 36.43 | 1,585,817 | -2.65(-6.78%) |
Apr 16, 2019 | 38.75 | 40.94 | 38.43 | 39.08 | 1,161,255 | +1.93(+5.20%) |
Apr 15, 2019 | 38.00 | 38.24 | 36.64 | 37.15 | 341,107 | -0.76(-2.00%) |
Apr 12, 2019 | 37.99 | 38.30 | 37.39 | 37.91 | 335,600 | +0.40(+1.07%) |
Apr 11, 2019 | 38.83 | 39.29 | 36.75 | 37.51 | 547,480 | -1.31(-3.37%) |
Apr 10, 2019 | 37.86 | 38.84 | 37.68 | 38.82 | 357,302 | +1.14(+3.03%) |
Apr 09, 2019 | 38.66 | 38.87 | 37.51 | 37.68 | 408,282 | -0.99(-2.56%) |
Apr 08, 2019 | 38.42 | 39.39 | 37.37 | 38.67 | 456,860 | +0.25(+0.65%) |
Apr 05, 2019 | 38.37 | 38.51 | 37.91 | 38.42 | 359,000 | +0.27(+0.71%) |
Apr 04, 2019 | 38.16 | 38.49 | 37.21 | 38.15 | 413,159 | -0.09(-0.24%) |
Apr 03, 2019 | 38.22 | 38.35 | 37.52 | 38.24 | 458,251 | +0.34(+0.90%) |
Apr 02, 2019 | 35.43 | 38.34 | 35.43 | 37.90 | 811,973 | +2.45(+6.91%) |
Apr 01, 2019 | 36.25 | 36.35 | 34.91 | 35.45 | 431,541 | -0.27(-0.76%) |
Mar 29, 2019 | 35.45 | 35.98 | 34.96 | 35.72 | 444,800 | +0.79(+2.26%) |
Mar 28, 2019 | 34.35 | 35.17 | 34.10 | 34.93 | 293,177 | +0.72(+2.10%) |
Mar 27, 2019 | 34.85 | 35.13 | 33.61 | 34.21 | 396,380 | -0.62(-1.78%) |
Mar 26, 2019 | 34.73 | 35.20 | 34.31 | 34.83 | 489,520 | +0.64(+1.87%) |
Mar 25, 2019 | 35.40 | 35.91 | 33.55 | 34.19 | 761,221 | -1.40(-3.93%) |
Mar 22, 2019 | 37.57 | 38.00 | 35.18 | 35.59 | 709,000 | -2.27(-6.00%) |
Mar 21, 2019 | 36.64 | 38.40 | 36.64 | 37.86 | 531,241 | +0.76(+2.05%) |
Mar 20, 2019 | 37.42 | 37.49 | 35.92 | 37.10 | 495,347 | -0.14(-0.38%) |
Mar 19, 2019 | 38.09 | 38.30 | 36.72 | 37.24 | 545,900 | -0.64(-1.69%) |
Mar 18, 2019 | 38.89 | 39.60 | 37.41 | 37.88 | 700,715 | -0.76(-1.97%) |
Mar 15, 2019 | 38.62 | 39.57 | 38.51 | 38.64 | 637,000 | +0.09(+0.23%) |
Mar 14, 2019 | 39.37 | 39.76 | 38.04 | 38.55 | 406,488 | -0.88(-2.23%) |
Mar 13, 2019 | 39.71 | 39.85 | 38.41 | 39.43 | 683,015 | +0.02(+0.05%) |
Mar 12, 2019 | 39.59 | 39.89 | 39.08 | 39.41 | 460,857 | +0.37(+0.95%) |
Mar 11, 2019 | 37.69 | 39.11 | 37.27 | 39.04 | 509,783 | +1.34(+3.55%) |
Mar 08, 2019 | 37.61 | 38.64 | 36.68 | 37.70 | 595,700 | -1.00(-2.58%) |
Mar 07, 2019 | 38.32 | 39.47 | 37.02 | 38.70 | 554,890 | +0.31(+0.81%) |
Mar 06, 2019 | 40.85 | 41.12 | 37.74 | 38.39 | 974,286 | -2.48(-6.07%) |
Mar 05, 2019 | 39.92 | 41.90 | 39.25 | 40.87 | 1,363,457 | +0.95(+2.38%) |
Mar 04, 2019 | 42.03 | 42.03 | 38.28 | 39.92 | 2,229,804 | -0.05(-0.13%) |
Mar 01, 2019 | 35.83 | 40.05 | 35.34 | 39.97 | 1,877,100 | +4.58(+12.94%) |
Feb 28, 2019 | 36.85 | 37.19 | 34.83 | 35.39 | 665,643 | -1.34(-3.65%) |
Feb 27, 2019 | 36.25 | 37.63 | 35.60 | 36.73 | 891,891 | +0.53(+1.46%) |
Feb 26, 2019 | 39.53 | 39.75 | 36.07 | 36.20 | 1,376,652 | -3.45(-8.70%) |
Feb 25, 2019 | 34.95 | 40.05 | 34.00 | 39.65 | 4,109,194 | +7.98(+25.20%) |
Feb 22, 2019 | 31.15 | 31.96 | 30.83 | 31.67 | 628,000 | +0.49(+1.57%) |
Feb 21, 2019 | 31.88 | 31.97 | 30.75 | 31.18 | 497,951 | -0.81(-2.53%) |
Feb 20, 2019 | 32.61 | 32.85 | 31.50 | 31.99 | 408,700 | -0.42(-1.30%) |
Feb 19, 2019 | 31.37 | 32.91 | 31.37 | 32.41 | 510,368 | +0.89(+2.82%) |
Feb 15, 2019 | 31.10 | 31.78 | 30.81 | 31.52 | 416,500 | +0.59(+1.91%) |
Feb 14, 2019 | 30.97 | 31.31 | 30.53 | 30.93 | 277,184 | -0.18(-0.58%) |
Feb 13, 2019 | 31.79 | 32.15 | 30.89 | 31.11 | 361,132 | -0.53(-1.68%) |
Feb 12, 2019 | 31.20 | 31.90 | 31.07 | 31.64 | 427,804 | +0.51(+1.64%) |
Feb 11, 2019 | 30.62 | 31.94 | 30.04 | 31.13 | 522,619 | +0.74(+2.44%) |
Feb 08, 2019 | 30.26 | 31.06 | 29.92 | 30.39 | 704,400 | +0.61(+2.05%) |
Feb 07, 2019 | 32.38 | 32.47 | 29.34 | 29.78 | 928,902 | -2.85(-8.73%) |
Feb 06, 2019 | 32.31 | 32.68 | 31.65 | 32.63 | 339,250 | +0.19(+0.59%) |
Feb 05, 2019 | 32.69 | 33.73 | 32.07 | 32.44 | 384,868 | -0.14(-0.43%) |
Feb 04, 2019 | 31.96 | 32.94 | 31.52 | 32.58 | 515,911 | +0.66(+2.07%) |
Feb 01, 2019 | 32.46 | 32.95 | 31.33 | 31.92 | 487,800 | -0.51(-1.57%) |
Jan 31, 2019 | 32.19 | 33.46 | 32.12 | 32.43 | 494,350 | +0.19(+0.59%) |
Jan 30, 2019 | 31.09 | 32.54 | 31.00 | 32.24 | 590,372 | +1.27(+4.10%) |
Jan 29, 2019 | 31.30 | 31.75 | 30.10 | 30.97 | 656,004 | -0.20(-0.64%) |
Jan 28, 2019 | 32.21 | 32.28 | 30.33 | 31.17 | 1,039,790 | -2.03(-6.11%) |
Jan 25, 2019 | 32.44 | 33.23 | 31.81 | 33.20 | 561,300 | +0.91(+2.82%) |
Jan 24, 2019 | 31.24 | 32.47 | 30.51 | 32.29 | 590,199 | +0.89(+2.83%) |
Jan 23, 2019 | 32.93 | 33.01 | 30.00 | 31.40 | 1,565,066 | -1.68(-5.08%) |
Jan 22, 2019 | 33.96 | 34.00 | 31.22 | 33.08 | 2,727,851 | -4.05(-10.91%) |
Jan 18, 2019 | 36.04 | 37.46 | 36.04 | 37.13 | 670,900 | +1.25(+3.48%) |
Jan 17, 2019 | 35.26 | 36.51 | 35.16 | 35.88 | 364,793 | +0.48(+1.36%) |
Jan 16, 2019 | 35.43 | 37.47 | 35.21 | 35.40 | 612,842 | +0.01(+0.03%) |
Jan 15, 2019 | 34.15 | 35.46 | 33.76 | 35.39 | 545,822 | +1.24(+3.63%) |
Jan 14, 2019 | 34.40 | 34.83 | 33.73 | 34.15 | 471,314 | -1.00(-2.84%) |
Jan 11, 2019 | 34.39 | 35.53 | 34.10 | 35.15 | 447,200 | +0.58(+1.68%) |
Jan 10, 2019 | 35.95 | 36.10 | 33.71 | 34.57 | 1,288,308 | -2.16(-5.88%) |
Jan 09, 2019 | 34.46 | 37.03 | 34.02 | 36.73 | 1,426,326 | +2.72(+8.00%) |
Jan 08, 2019 | 35.24 | 35.35 | 32.57 | 34.01 | 905,477 | -0.21(-0.61%) |
Jan 07, 2019 | 30.95 | 34.48 | 30.51 | 34.22 | 1,250,250 | +3.95(+13.05%) |
Jan 04, 2019 | 29.29 | 30.93 | 28.95 | 30.27 | 909,500 | +2.25(+8.03%) |
Jan 03, 2019 | 29.52 | 30.10 | 27.50 | 28.02 | 1,033,209 | -1.85(-6.19%) |
Jan 02, 2019 | 27.84 | 29.89 | 27.15 | 29.87 | 875,392 | +1.30(+4.55%) |
Dec 31, 2018 | 27.11 | 29.94 | 27.11 | 28.57 | 1,381,900 | +1.82(+6.80%) |
Dec 28, 2018 | 26.64 | 27.27 | 26.00 | 26.75 | 845,600 | +0.34(+1.29%) |
Dec 27, 2018 | 26.14 | 26.81 | 24.84 | 26.41 | 925,287 | +0.10(+0.38%) |
Dec 26, 2018 | 24.56 | 26.36 | 24.56 | 26.31 | 1,100,358 | +1.89(+7.74%) |
Dec 24, 2018 | 22.36 | 25.45 | 22.36 | 24.42 | 967,400 | +1.69(+7.44%) |
Dec 21, 2018 | 27.49 | 27.49 | 22.22 | 22.73 | 2,302,900 | -4.69(-17.10%) |
Dec 20, 2018 | 28.56 | 28.78 | 26.11 | 27.42 | 1,078,879 | -1.44(-4.99%) |
Dec 19, 2018 | 29.52 | 30.99 | 28.32 | 28.86 | 733,934 | -0.68(-2.30%) |
Dec 18, 2018 | 31.77 | 32.17 | 29.13 | 29.54 | 854,590 | -2.04(-6.46%) |
Dec 17, 2018 | 32.34 | 33.75 | 31.29 | 31.58 | 504,647 | -1.11(-3.40%) |
Dec 14, 2018 | 33.15 | 34.04 | 32.42 | 32.69 | 609,100 | -0.75(-2.24%) |
Dec 13, 2018 | 36.58 | 37.17 | 33.38 | 33.44 | 522,204 | -2.94(-8.08%) |
Dec 12, 2018 | 36.14 | 37.62 | 36.01 | 36.38 | 610,334 | +0.67(+1.88%) |
Dec 11, 2018 | 35.93 | 36.42 | 35.15 | 35.71 | 695,629 | +0.41(+1.16%) |
Dec 10, 2018 | 35.06 | 36.14 | 34.12 | 35.30 | 909,598 | +0.24(+0.68%) |
Dec 07, 2018 | 35.86 | 36.43 | 34.11 | 35.06 | 834,900 | -0.86(-2.39%) |
Dec 06, 2018 | 35.55 | 36.50 | 34.68 | 35.92 | 616,521 | -0.42(-1.16%) |
Dec 04, 2018 | 39.50 | 40.29 | 36.01 | 36.34 | 777,800 | -3.50(-8.79%) |
Dec 03, 2018 | 39.95 | 40.99 | 39.02 | 39.84 | 954,477 | +1.51(+3.94%) |
Nov 30, 2018 | 39.30 | 39.75 | 37.84 | 38.33 | 710,200 | -0.39(-1.01%) |
Nov 29, 2018 | 37.27 | 39.20 | 36.95 | 38.72 | 787,615 | +1.10(+2.92%) |
Nov 28, 2018 | 36.60 | 37.73 | 34.88 | 37.62 | 651,882 | +1.30(+3.58%) |
Nov 27, 2018 | 35.94 | 37.86 | 35.68 | 36.32 | 701,789 | -0.16(-0.44%) |
Nov 26, 2018 | 36.72 | 38.35 | 36.21 | 36.48 | 643,478 | +0.82(+2.30%) |
Nov 23, 2018 | 34.44 | 36.98 | 34.07 | 35.66 | 383,300 | +0.60(+1.71%) |
Nov 21, 2018 | 35.06 | 35.06 | 35.06 | 0 | +2.33(+7.12%) | |
Nov 20, 2018 | 32.25 | 34.09 | 32.15 | 32.73 | 954,842 | -1.31(-3.85%) |
Nov 19, 2018 | 36.71 | 37.17 | 33.41 | 34.04 | 820,928 | -3.12(-8.40%) |
Nov 16, 2018 | 35.64 | 37.37 | 35.28 | 37.16 | 766,000 | +0.77(+2.12%) |
Nov 15, 2018 | 34.34 | 36.99 | 34.22 | 36.39 | 835,643 | +1.63(+4.69%) |
Nov 14, 2018 | 37.00 | 37.44 | 33.70 | 34.76 | 2,235,690 | -1.72(-4.71%) |
Nov 13, 2018 | 36.66 | 38.45 | 36.28 | 36.48 | 1,172,380 | +0.31(+0.86%) |
Nov 12, 2018 | 36.01 | 37.00 | 35.59 | 36.17 | 626,402 | -0.20(-0.55%) |
Nov 09, 2018 | 37.60 | 38.00 | 35.04 | 36.37 | 539,000 | -1.33(-3.53%) |
Nov 08, 2018 | 38.65 | 38.92 | 37.00 | 37.70 | 944,473 | -1.15(-2.96%) |
Nov 07, 2018 | 35.61 | 39.10 | 35.50 | 38.85 | 1,038,160 | +3.79(+10.81%) |
Nov 06, 2018 | 36.38 | 36.95 | 34.28 | 35.06 | 625,120 | -1.26(-3.47%) |
Nov 05, 2018 | 36.80 | 37.05 | 35.73 | 36.32 | 506,862 | -0.48(-1.30%) |
Nov 02, 2018 | 36.25 | 37.12 | 34.36 | 36.80 | 854,600 | +1.21(+3.40%) |
Nov 01, 2018 | 32.87 | 36.29 | 32.87 | 35.59 | 751,595 | +2.82(+8.61%) |
Oct 31, 2018 | 32.54 | 33.61 | 32.09 | 32.77 | 610,894 | +0.77(+2.41%) |
Oct 30, 2018 | 31.14 | 32.17 | 30.27 | 32.00 | 567,119 | +0.72(+2.30%) |
Oct 29, 2018 | 33.02 | 33.62 | 30.55 | 31.28 | 507,747 | -1.14(-3.52%) |
Oct 26, 2018 | 32.23 | 32.99 | 30.67 | 32.42 | 671,300 | -0.71(-2.14%) |
Oct 25, 2018 | 32.44 | 33.88 | 31.18 | 33.13 | 709,066 | +1.32(+4.15%) |
Oct 24, 2018 | 35.00 | 36.00 | 31.60 | 31.81 | 858,092 | -3.21(-9.17%) |
Oct 23, 2018 | 34.20 | 35.94 | 33.37 | 35.02 | 1,203,095 | -0.45(-1.27%) |
Oct 22, 2018 | 36.40 | 36.60 | 34.32 | 35.47 | 747,564 | -0.57(-1.58%) |
Oct 19, 2018 | 37.41 | 38.35 | 35.68 | 36.04 | 615,300 | -1.16(-3.12%) |
Oct 18, 2018 | 39.66 | 39.66 | 36.64 | 37.20 | 694,503 | -2.54(-6.39%) |
Oct 17, 2018 | 39.50 | 39.79 | 37.91 | 39.74 | 690,909 | +0.14(+0.35%) |
Oct 16, 2018 | 35.93 | 39.92 | 35.85 | 39.60 | 1,347,098 | +3.70(+10.31%) |
Oct 15, 2018 | 37.77 | 38.03 | 34.69 | 35.90 | 1,350,460 | -1.80(-4.77%) |
Oct 12, 2018 | 38.00 | 39.78 | 37.14 | 37.70 | 1,645,900 | +0.75(+2.03%) |
Oct 11, 2018 | 40.77 | 41.50 | 36.65 | 36.95 | 3,003,343 | +0.31(+0.85%) |
Oct 10, 2018 | 37.80 | 38.14 | 36.30 | 36.64 | 1,492,701 | -0.21(-0.57%) |
Oct 09, 2018 | 36.34 | 37.95 | 36.09 | 36.85 | 853,668 | +0.29(+0.79%) |
Oct 08, 2018 | 38.09 | 38.70 | 35.98 | 36.56 | 1,172,048 | -2.00(-5.19%) |
Oct 05, 2018 | 37.50 | 40.27 | 37.06 | 38.56 | 886,400 | +1.00(+2.66%) |
Oct 04, 2018 | 38.97 | 39.37 | 37.05 | 37.56 | 931,274 | -1.44(-3.69%) |
Oct 03, 2018 | 39.94 | 40.33 | 38.23 | 39.00 | 1,335,777 | -0.72(-1.81%) |
Oct 02, 2018 | 42.10 | 42.99 | 39.19 | 39.72 | 1,776,870 | -2.62(-6.19%) |
Oct 01, 2018 | 44.50 | 44.60 | 42.15 | 42.34 | 1,029,793 | -2.01(-4.53%) |
Sep 28, 2018 | 45.31 | 46.24 | 44.10 | 44.35 | 921,900 | -2.09(-4.50%) |
Sep 27, 2018 | 45.82 | 46.93 | 45.37 | 46.44 | 663,917 | +0.68(+1.49%) |
Sep 26, 2018 | 46.60 | 47.00 | 45.38 | 45.76 | 656,280 | -0.61(-1.32%) |
Sep 25, 2018 | 45.78 | 47.38 | 44.71 | 46.37 | 969,277 | +1.09(+2.41%) |
Sep 24, 2018 | 44.52 | 45.44 | 44.00 | 45.28 | 889,097 | +0.79(+1.78%) |
Sep 21, 2018 | 47.00 | 47.30 | 43.68 | 44.49 | 5,859,000 | -4.50(-9.19%) |
Sep 20, 2018 | 50.08 | 50.47 | 47.50 | 48.99 | 2,193,604 | -2.90(-5.59%) |
Sep 19, 2018 | 52.75 | 53.97 | 51.26 | 51.89 | 448,441 | -1.29(-2.43%) |
Sep 18, 2018 | 50.84 | 53.31 | 50.80 | 53.18 | 619,931 | +2.86(+5.68%) |
Sep 17, 2018 | 55.31 | 56.13 | 49.81 | 50.32 | 961,367 | -5.04(-9.10%) |
Sep 14, 2018 | 54.27 | 55.67 | 54.21 | 55.36 | 671,500 | +1.21(+2.23%) |
Sep 13, 2018 | 54.05 | 55.48 | 53.34 | 54.15 | 688,211 | +0.42(+0.78%) |
Sep 12, 2018 | 51.80 | 54.18 | 50.61 | 53.73 | 487,205 | +1.93(+3.73%) |
Sep 11, 2018 | 49.31 | 52.16 | 48.32 | 51.80 | 720,516 | +2.11(+4.25%) |
Sep 10, 2018 | 50.66 | 50.85 | 47.50 | 49.69 | 1,181,799 | -0.45(-0.90%) |
Sep 07, 2018 | 50.00 | 51.73 | 49.36 | 50.14 | 471,100 | +0.26(+0.52%) |
Sep 06, 2018 | 53.17 | 53.72 | 49.58 | 49.88 | 662,490 | -3.57(-6.68%) |
Sep 05, 2018 | 55.50 | 55.50 | 52.01 | 53.45 | 720,642 | -2.05(-3.69%) |
Sep 04, 2018 | 58.50 | 59.00 | 53.60 | 55.50 | 1,049,813 | -1.17(-2.06%) |
Aug 31, 2018 | 56.67 | 56.67 | 56.67 | 0 | +3.21(+6.00%) | |
Aug 30, 2018 | 52.16 | 53.79 | 51.81 | 53.46 | 544,583 | +1.29(+2.47%) |
Aug 29, 2018 | 51.05 | 52.91 | 50.40 | 52.17 | 683,124 | +1.02(+1.99%) |
Aug 28, 2018 | 49.19 | 51.73 | 48.58 | 51.15 | 666,268 | +2.21(+4.52%) |
Aug 27, 2018 | 48.64 | 50.22 | 47.90 | 48.94 | 498,802 | +0.52(+1.07%) |
Aug 24, 2018 | 48.49 | 48.98 | 47.76 | 48.42 | 547,400 | -0.15(-0.31%) |
Aug 23, 2018 | 49.15 | 49.78 | 47.72 | 48.57 | 459,771 | -0.32(-0.65%) |
Aug 22, 2018 | 51.31 | 52.10 | 48.32 | 48.89 | 836,879 | -2.65(-5.14%) |
Aug 21, 2018 | 49.11 | 51.93 | 48.94 | 51.54 | 601,158 | +2.62(+5.36%) |
Aug 20, 2018 | 49.12 | 49.77 | 48.06 | 48.92 | 413,890 | +0.25(+0.51%) |
Aug 17, 2018 | 50.13 | 50.56 | 47.85 | 48.67 | 575,900 | -1.33(-2.66%) |
Aug 16, 2018 | 47.24 | 50.42 | 47.24 | 50.00 | 955,739 | +2.94(+6.25%) |
Aug 15, 2018 | 47.85 | 48.59 | 46.51 | 47.06 | 444,935 | -0.80(-1.67%) |
Aug 14, 2018 | 46.92 | 48.20 | 46.50 | 47.86 | 482,720 | +0.79(+1.68%) |
Aug 13, 2018 | 47.25 | 47.66 | 46.13 | 47.07 | 578,618 | -0.04(-0.08%) |
Aug 10, 2018 | 48.09 | 48.90 | 46.87 | 47.11 | 575,500 | -0.84(-1.75%) |
Aug 09, 2018 | 46.92 | 51.52 | 46.66 | 47.95 | 1,457,255 | +0.85(+1.80%) |
Aug 08, 2018 | 47.65 | 48.56 | 46.75 | 47.10 | 1,076,953 | -1.54(-3.17%) |
Aug 07, 2018 | 48.73 | 49.30 | 47.21 | 48.64 | 600,104 | +0.21(+0.43%) |
Aug 06, 2018 | 47.71 | 49.53 | 46.77 | 48.43 | 646,051 | +0.90(+1.89%) |
Aug 03, 2018 | 48.52 | 49.13 | 46.79 | 47.53 | 614,200 | -1.25(-2.56%) |
Aug 02, 2018 | 47.94 | 48.92 | 47.25 | 48.78 | 644,637 | +0.35(+0.72%) |