Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.80 | 32.99 | 32.45 | 32.86 | 266,767 | -0.08(-0.25%) |
Apr 29, 2019 | 32.57 | 33.01 | 32.56 | 32.95 | 213,888 | +0.51(+1.56%) |
Apr 26, 2019 | 32.00 | 32.66 | 31.78 | 32.44 | 116,041 | +0.54(+1.69%) |
Apr 25, 2019 | 32.14 | 32.17 | 31.68 | 31.90 | 120,958 | -0.26(-0.80%) |
Apr 24, 2019 | 32.32 | 32.38 | 31.93 | 32.16 | 124,501 | -0.19(-0.59%) |
Apr 23, 2019 | 31.82 | 32.55 | 31.57 | 32.35 | 123,870 | +0.53(+1.67%) |
Apr 22, 2019 | 32.29 | 32.37 | 31.45 | 31.82 | 193,603 | -0.37(-1.16%) |
Apr 18, 2019 | 31.81 | 32.29 | 31.75 | 32.19 | 208,995 | +0.35(+1.10%) |
Apr 17, 2019 | 32.81 | 32.96 | 31.81 | 31.84 | 176,506 | -0.70(-2.15%) |
Apr 16, 2019 | 32.55 | 32.60 | 31.33 | 32.54 | 311,879 | -0.55(-1.66%) |
Apr 15, 2019 | 34.18 | 34.32 | 32.91 | 33.09 | 116,458 | -1.04(-3.05%) |
Apr 12, 2019 | 33.48 | 34.14 | 33.45 | 34.13 | 153,800 | +0.90(+2.70%) |
Apr 11, 2019 | 33.37 | 33.68 | 33.09 | 33.23 | 165,350 | -0.12(-0.37%) |
Apr 10, 2019 | 33.06 | 33.37 | 32.81 | 33.36 | 174,775 | +0.46(+1.39%) |
Apr 09, 2019 | 33.90 | 33.90 | 32.83 | 32.90 | 223,139 | -1.01(-2.97%) |
Apr 08, 2019 | 34.25 | 34.25 | 33.65 | 33.90 | 171,481 | -0.42(-1.21%) |
Apr 05, 2019 | 34.20 | 34.43 | 33.86 | 34.32 | 186,388 | +0.12(+0.36%) |
Apr 04, 2019 | 34.14 | 34.43 | 33.85 | 34.20 | 229,275 | +0.21(+0.61%) |
Apr 03, 2019 | 34.54 | 34.55 | 33.80 | 33.99 | 174,260 | -0.24(-0.70%) |
Apr 02, 2019 | 35.14 | 35.14 | 34.15 | 34.23 | 187,091 | -0.86(-2.46%) |
Apr 01, 2019 | 34.58 | 35.35 | 34.58 | 35.09 | 199,445 | +0.79(+2.30%) |
Mar 29, 2019 | 34.93 | 35.07 | 33.90 | 34.30 | 334,055 | -0.35(-1.01%) |
Mar 28, 2019 | 34.27 | 34.84 | 34.27 | 34.65 | 217,404 | +0.46(+1.34%) |
Mar 27, 2019 | 34.30 | 34.55 | 33.76 | 34.20 | 134,044 | -0.09(-0.27%) |
Mar 26, 2019 | 34.19 | 34.45 | 33.95 | 34.29 | 171,902 | +0.45(+1.33%) |
Mar 25, 2019 | 33.26 | 33.96 | 33.15 | 33.84 | 228,513 | +0.56(+1.67%) |
Mar 22, 2019 | 34.27 | 34.33 | 33.27 | 33.28 | 266,835 | -1.19(-3.45%) |
Mar 21, 2019 | 33.46 | 34.51 | 33.46 | 34.47 | 178,604 | +0.95(+2.83%) |
Mar 20, 2019 | 33.95 | 34.16 | 33.31 | 33.52 | 378,633 | -0.57(-1.68%) |
Mar 19, 2019 | 34.30 | 34.57 | 34.01 | 34.10 | 380,839 | -0.02(-0.07%) |
Mar 18, 2019 | 33.76 | 34.41 | 33.76 | 34.12 | 212,565 | +0.40(+1.18%) |
Mar 15, 2019 | 33.95 | 33.97 | 33.49 | 33.72 | 645,264 | +0.02(+0.07%) |
Mar 14, 2019 | 33.46 | 33.85 | 33.18 | 33.70 | 349,885 | +0.30(+0.91%) |
Mar 13, 2019 | 33.09 | 33.56 | 33.00 | 33.39 | 351,820 | +0.54(+1.65%) |
Mar 12, 2019 | 33.20 | 33.42 | 32.78 | 32.85 | 204,864 | -0.28(-0.84%) |
Mar 11, 2019 | 33.25 | 33.53 | 32.94 | 33.13 | 614,048 | +0.01(+0.02%) |
Mar 08, 2019 | 32.81 | 33.26 | 32.54 | 33.12 | 198,501 | +0.05(+0.15%) |
Mar 07, 2019 | 33.70 | 33.70 | 32.84 | 33.07 | 349,366 | -0.71(-2.09%) |
Mar 06, 2019 | 33.95 | 34.07 | 33.52 | 33.78 | 260,330 | -0.09(-0.27%) |
Mar 05, 2019 | 33.96 | 34.28 | 33.85 | 33.87 | 316,980 | -0.15(-0.44%) |
Mar 04, 2019 | 33.62 | 34.52 | 33.62 | 34.02 | 538,638 | +0.50(+1.50%) |
Mar 01, 2019 | 33.35 | 33.71 | 32.83 | 33.52 | 440,276 | +0.44(+1.34%) |
Feb 28, 2019 | 34.96 | 34.96 | 32.71 | 33.07 | 972,885 | -1.42(-4.13%) |
Feb 27, 2019 | 35.02 | 35.16 | 34.20 | 34.49 | 429,832 | -0.47(-1.34%) |
Feb 26, 2019 | 35.25 | 35.57 | 34.78 | 34.96 | 501,396 | -0.37(-1.05%) |
Feb 25, 2019 | 34.21 | 35.56 | 34.21 | 35.33 | 387,571 | +1.34(+3.94%) |
Feb 22, 2019 | 33.38 | 34.23 | 33.38 | 33.99 | 322,488 | +0.89(+2.68%) |
Feb 21, 2019 | 33.42 | 33.77 | 32.91 | 33.10 | 217,154 | -0.36(-1.08%) |
Feb 20, 2019 | 32.92 | 33.79 | 32.87 | 33.47 | 516,245 | +0.56(+1.70%) |
Feb 19, 2019 | 32.86 | 33.26 | 32.80 | 32.91 | 201,847 | +0.04(+0.13%) |
Feb 15, 2019 | 32.81 | 32.92 | 32.45 | 32.87 | 232,293 | +0.45(+1.40%) |
Feb 14, 2019 | 32.68 | 32.98 | 32.35 | 32.41 | 361,708 | -0.32(-0.98%) |
Feb 13, 2019 | 32.91 | 33.01 | 32.56 | 32.73 | 221,882 | +0.02(+0.05%) |
Feb 12, 2019 | 32.38 | 33.16 | 32.31 | 32.72 | 280,399 | +0.63(+1.95%) |
Feb 11, 2019 | 32.10 | 32.36 | 31.71 | 32.09 | 192,694 | +0.14(+0.44%) |
Feb 08, 2019 | 32.10 | 32.20 | 31.49 | 31.95 | 221,961 | -0.15(-0.46%) |
Feb 07, 2019 | 31.71 | 32.38 | 31.59 | 32.10 | 238,769 | +0.21(+0.67%) |
Feb 06, 2019 | 31.92 | 32.50 | 31.71 | 31.89 | 472,267 | -0.04(-0.13%) |
Feb 05, 2019 | 31.68 | 32.03 | 31.02 | 31.93 | 409,302 | +0.33(+1.04%) |
Feb 04, 2019 | 32.08 | 32.19 | 31.41 | 31.60 | 279,851 | -0.41(-1.29%) |
Feb 01, 2019 | 32.35 | 32.52 | 31.92 | 32.01 | 326,500 | -0.07(-0.23%) |
Jan 31, 2019 | 32.10 | 32.46 | 31.83 | 32.08 | 199,236 | -0.10(-0.31%) |
Jan 30, 2019 | 32.23 | 32.40 | 31.37 | 32.18 | 280,573 | +0.30(+0.93%) |
Jan 29, 2019 | 32.10 | 32.27 | 31.49 | 31.89 | 447,243 | -0.20(-0.62%) |
Jan 28, 2019 | 32.54 | 32.69 | 31.80 | 32.08 | 295,690 | -0.94(-2.84%) |
Jan 25, 2019 | 33.36 | 33.53 | 32.93 | 33.02 | 150,972 | +0.02(+0.07%) |
Jan 24, 2019 | 32.56 | 33.46 | 32.56 | 33.00 | 175,553 | +0.44(+1.34%) |
Jan 23, 2019 | 32.91 | 33.34 | 32.10 | 32.56 | 192,570 | -0.30(-0.90%) |
Jan 22, 2019 | 33.09 | 33.70 | 32.54 | 32.86 | 170,957 | -0.48(-1.43%) |
Jan 18, 2019 | 33.35 | 33.65 | 33.18 | 33.33 | 149,027 | +0.26(+0.80%) |
Jan 17, 2019 | 32.57 | 33.44 | 32.57 | 33.07 | 200,624 | +0.30(+0.93%) |
Jan 16, 2019 | 32.61 | 33.04 | 32.27 | 32.77 | 189,415 | +0.38(+1.17%) |
Jan 15, 2019 | 31.92 | 32.57 | 31.73 | 32.39 | 185,928 | +0.59(+1.86%) |
Jan 14, 2019 | 32.51 | 32.67 | 31.76 | 31.80 | 266,416 | -0.80(-2.45%) |
Jan 11, 2019 | 32.54 | 32.78 | 32.13 | 32.59 | 175,891 | +0.09(+0.28%) |
Jan 10, 2019 | 31.99 | 32.87 | 31.73 | 32.50 | 282,484 | +0.63(+1.96%) |
Jan 09, 2019 | 32.09 | 32.29 | 31.66 | 31.88 | 263,487 | -0.14(-0.44%) |
Jan 08, 2019 | 31.80 | 32.29 | 31.48 | 32.02 | 301,690 | +0.73(+2.34%) |
Jan 07, 2019 | 30.43 | 32.20 | 30.43 | 31.29 | 354,280 | +0.24(+0.77%) |
Jan 04, 2019 | 29.99 | 31.29 | 29.91 | 31.05 | 692,141 | +1.65(+5.63%) |
Jan 03, 2019 | 30.26 | 30.42 | 29.22 | 29.39 | 525,683 | -0.96(-3.17%) |
Jan 02, 2019 | 30.22 | 30.78 | 29.59 | 30.36 | 309,192 | -0.17(-0.57%) |
Dec 31, 2018 | 29.42 | 30.53 | 29.32 | 30.53 | 324,312 | +1.37(+4.71%) |
Dec 28, 2018 | 29.18 | 29.81 | 28.92 | 29.16 | 304,376 | +0.18(+0.62%) |
Dec 27, 2018 | 27.51 | 28.99 | 27.01 | 28.97 | 550,059 | +1.25(+4.51%) |
Dec 26, 2018 | 26.85 | 27.86 | 26.16 | 27.72 | 600,547 | +1.14(+4.27%) |
Dec 24, 2018 | 27.69 | 27.70 | 26.53 | 26.59 | 298,542 | -1.10(-3.98%) |
Dec 21, 2018 | 28.17 | 28.38 | 27.47 | 27.69 | 1,365,198 | -0.67(-2.38%) |
Dec 20, 2018 | 30.03 | 30.85 | 28.16 | 28.37 | 1,158,934 | -6.24(-18.04%) |
Dec 19, 2018 | 35.58 | 36.06 | 34.43 | 34.61 | 220,549 | -0.84(-2.37%) |
Dec 18, 2018 | 35.52 | 36.10 | 35.35 | 35.45 | 220,002 | +0.11(+0.30%) |
Dec 17, 2018 | 35.65 | 36.55 | 35.05 | 35.34 | 218,897 | -0.67(-1.85%) |
Dec 14, 2018 | 35.56 | 36.36 | 35.48 | 36.01 | 237,084 | +0.33(+0.94%) |
Dec 13, 2018 | 36.15 | 36.42 | 35.62 | 35.67 | 186,663 | -0.59(-1.62%) |
Dec 12, 2018 | 36.15 | 36.76 | 35.13 | 36.26 | 194,663 | +0.86(+2.42%) |
Dec 11, 2018 | 37.00 | 37.00 | 35.19 | 35.41 | 245,692 | -0.96(-2.64%) |
Dec 10, 2018 | 36.36 | 36.56 | 35.63 | 36.37 | 176,952 | +0.09(+0.25%) |
Dec 07, 2018 | 36.65 | 37.97 | 36.27 | 36.28 | 398,415 | -0.38(-1.04%) |
Dec 06, 2018 | 38.28 | 38.64 | 35.06 | 36.66 | 579,891 | -4.00(-9.84%) |
Dec 04, 2018 | 41.87 | 42.24 | 40.49 | 40.66 | 260,535 | -1.28(-3.05%) |
Dec 03, 2018 | 42.52 | 43.10 | 41.29 | 41.94 | 120,231 | +0.18(+0.43%) |
Nov 30, 2018 | 40.78 | 41.88 | 40.73 | 41.76 | 208,231 | +1.00(+2.46%) |
Nov 29, 2018 | 40.71 | 41.49 | 40.40 | 40.76 | 211,606 | -0.09(-0.22%) |
Nov 28, 2018 | 40.63 | 40.85 | 38.99 | 40.85 | 341,710 | +0.45(+1.11%) |
Nov 27, 2018 | 41.74 | 41.85 | 40.37 | 40.40 | 177,182 | -1.57(-3.75%) |
Nov 26, 2018 | 42.32 | 42.72 | 41.66 | 41.97 | 151,909 | +0.01(+0.02%) |
Nov 23, 2018 | 41.36 | 42.22 | 41.28 | 41.96 | 38,675 | +0.28(+0.66%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 41.26 | 42.03 | 41.21 | 41.52 | 103,344 | -0.21(-0.51%) |
Nov 19, 2018 | 41.74 | 42.03 | 41.38 | 41.73 | 143,612 | -0.06(-0.14%) |
Nov 16, 2018 | 41.32 | 42.33 | 40.82 | 41.79 | 210,073 | +0.47(+1.14%) |
Nov 15, 2018 | 40.47 | 41.64 | 40.46 | 41.32 | 87,570 | +0.71(+1.74%) |
Nov 14, 2018 | 40.39 | 41.00 | 39.98 | 40.61 | 101,984 | +0.67(+1.67%) |
Nov 13, 2018 | 40.08 | 40.75 | 39.73 | 39.94 | 105,549 | +0.15(+0.39%) |
Nov 12, 2018 | 40.02 | 40.54 | 39.67 | 39.79 | 113,165 | -0.11(-0.29%) |
Nov 09, 2018 | 41.05 | 41.18 | 39.61 | 39.90 | 115,779 | -1.29(-3.12%) |
Nov 08, 2018 | 40.71 | 41.24 | 40.58 | 41.19 | 64,842 | +0.35(+0.86%) |
Nov 07, 2018 | 40.08 | 40.85 | 39.54 | 40.84 | 116,619 | +1.13(+2.85%) |
Nov 06, 2018 | 39.97 | 40.43 | 39.50 | 39.71 | 125,813 | -0.21(-0.53%) |
Nov 05, 2018 | 39.95 | 40.31 | 39.62 | 39.92 | 161,856 | -0.19(-0.47%) |
Nov 02, 2018 | 39.75 | 40.30 | 39.30 | 40.10 | 211,301 | +0.57(+1.44%) |
Nov 01, 2018 | 38.80 | 39.87 | 38.71 | 39.53 | 138,637 | +1.01(+2.62%) |
Oct 31, 2018 | 38.83 | 38.97 | 37.96 | 38.52 | 204,546 | +0.23(+0.60%) |
Oct 30, 2018 | 37.02 | 38.35 | 37.02 | 38.30 | 170,599 | +1.31(+3.55%) |
Oct 29, 2018 | 38.11 | 38.69 | 36.59 | 36.99 | 221,414 | -0.55(-1.48%) |
Oct 26, 2018 | 37.47 | 38.37 | 37.08 | 37.54 | 152,490 | -0.44(-1.16%) |
Oct 25, 2018 | 36.74 | 38.19 | 36.60 | 37.98 | 198,035 | +1.56(+4.27%) |
Oct 24, 2018 | 38.25 | 38.39 | 36.37 | 36.42 | 192,366 | -1.77(-4.63%) |
Oct 23, 2018 | 37.94 | 38.74 | 37.20 | 38.19 | 137,016 | -0.31(-0.80%) |
Oct 22, 2018 | 38.56 | 38.88 | 38.28 | 38.50 | 160,417 | -0.03(-0.08%) |
Oct 19, 2018 | 38.47 | 39.04 | 38.28 | 38.53 | 130,267 | +0.07(+0.17%) |
Oct 18, 2018 | 38.46 | 39.23 | 38.32 | 38.47 | 168,463 | -0.59(-1.52%) |
Oct 17, 2018 | 39.40 | 39.66 | 38.71 | 39.06 | 136,828 | -0.38(-0.97%) |
Oct 16, 2018 | 38.83 | 39.47 | 38.57 | 39.45 | 128,333 | +0.86(+2.24%) |
Oct 15, 2018 | 38.03 | 38.80 | 37.78 | 38.58 | 150,537 | +0.46(+1.22%) |
Oct 12, 2018 | 39.13 | 39.13 | 37.34 | 38.12 | 209,336 | -0.44(-1.14%) |
Oct 11, 2018 | 39.03 | 39.97 | 38.52 | 38.56 | 273,591 | -0.50(-1.27%) |
Oct 10, 2018 | 39.96 | 40.10 | 38.77 | 39.05 | 259,609 | -1.03(-2.56%) |
Oct 09, 2018 | 41.34 | 41.34 | 40.00 | 40.08 | 218,211 | -1.45(-3.49%) |
Oct 08, 2018 | 41.49 | 41.98 | 41.42 | 41.53 | 138,858 | +0.05(+0.12%) |
Oct 05, 2018 | 41.82 | 42.08 | 41.09 | 41.48 | 213,142 | -0.44(-1.05%) |
Oct 04, 2018 | 42.62 | 42.62 | 41.62 | 41.92 | 101,780 | -0.90(-2.09%) |
Oct 03, 2018 | 43.89 | 43.89 | 42.77 | 42.82 | 136,982 | -0.80(-1.83%) |
Oct 02, 2018 | 43.09 | 44.22 | 43.09 | 43.62 | 178,491 | +0.50(+1.15%) |
Oct 01, 2018 | 43.76 | 44.21 | 42.83 | 43.12 | 245,433 | -0.59(-1.34%) |
Sep 28, 2018 | 44.19 | 44.44 | 43.60 | 43.70 | 185,395 | -0.58(-1.31%) |
Sep 27, 2018 | 45.12 | 45.26 | 44.13 | 44.28 | 152,868 | -0.73(-1.63%) |
Sep 26, 2018 | 45.61 | 45.65 | 44.81 | 45.02 | 156,863 | -0.61(-1.34%) |
Sep 25, 2018 | 46.66 | 46.66 | 45.57 | 45.63 | 153,196 | -0.84(-1.81%) |
Sep 24, 2018 | 47.69 | 47.96 | 46.39 | 46.47 | 112,922 | -1.22(-2.56%) |
Sep 21, 2018 | 47.92 | 48.05 | 47.58 | 47.69 | 470,731 | -0.22(-0.46%) |
Sep 20, 2018 | 47.25 | 47.95 | 47.19 | 47.91 | 132,419 | +0.81(+1.71%) |
Sep 19, 2018 | 46.71 | 47.22 | 46.71 | 47.10 | 180,340 | +0.42(+0.91%) |
Sep 18, 2018 | 46.56 | 46.96 | 45.98 | 46.68 | 129,469 | +0.24(+0.53%) |
Sep 17, 2018 | 46.81 | 47.08 | 46.36 | 46.43 | 211,632 | -0.23(-0.49%) |
Sep 14, 2018 | 45.79 | 46.89 | 45.79 | 46.66 | 181,220 | +0.99(+2.18%) |
Sep 13, 2018 | 45.47 | 45.89 | 45.13 | 45.67 | 169,187 | +0.45(+1.00%) |
Sep 12, 2018 | 45.25 | 45.37 | 44.92 | 45.22 | 247,645 | -0.07(-0.16%) |
Sep 11, 2018 | 45.39 | 45.41 | 44.69 | 45.29 | 134,639 | -0.34(-0.74%) |
Sep 10, 2018 | 45.61 | 45.81 | 45.46 | 45.63 | 148,069 | +0.32(+0.71%) |
Sep 07, 2018 | 44.81 | 45.33 | 44.73 | 45.30 | 161,359 | +0.37(+0.83%) |
Sep 06, 2018 | 44.76 | 44.96 | 44.54 | 44.93 | 144,442 | +0.27(+0.62%) |
Sep 05, 2018 | 44.46 | 44.92 | 43.74 | 44.66 | 189,892 | +0.15(+0.34%) |
Sep 04, 2018 | 44.42 | 44.79 | 43.54 | 44.50 | 223,976 | -0.09(-0.20%) |
Aug 31, 2018 | 44.59 | 44.59 | 44.59 | 0 | -1.53(-3.31%) | |
Aug 30, 2018 | 45.34 | 47.54 | 43.52 | 46.12 | 512,071 | +1.10(+2.44%) |
Aug 29, 2018 | 44.67 | 45.44 | 44.40 | 45.02 | 230,100 | +0.56(+1.25%) |
Aug 28, 2018 | 44.60 | 44.75 | 44.16 | 44.46 | 175,927 | +0.02(+0.04%) |
Aug 27, 2018 | 43.68 | 44.92 | 43.68 | 44.45 | 146,918 | +0.93(+2.14%) |
Aug 24, 2018 | 42.82 | 43.56 | 42.25 | 43.52 | 160,987 | +0.92(+2.16%) |
Aug 23, 2018 | 42.72 | 43.24 | 42.43 | 42.60 | 116,583 | -0.09(-0.21%) |
Aug 22, 2018 | 43.18 | 43.36 | 42.32 | 42.69 | 75,927 | -0.49(-1.14%) |
Aug 21, 2018 | 42.76 | 43.45 | 42.65 | 43.18 | 86,053 | +0.53(+1.25%) |
Aug 20, 2018 | 42.96 | 43.19 | 42.57 | 42.65 | 78,844 | -0.18(-0.42%) |
Aug 17, 2018 | 42.41 | 42.94 | 42.41 | 42.82 | 70,780 | +0.32(+0.76%) |
Aug 16, 2018 | 42.17 | 42.70 | 41.97 | 42.50 | 82,228 | +0.61(+1.47%) |
Aug 15, 2018 | 42.59 | 42.69 | 41.59 | 41.89 | 163,388 | -0.98(-2.28%) |
Aug 14, 2018 | 42.65 | 43.12 | 42.63 | 42.86 | 84,294 | +0.32(+0.74%) |
Aug 13, 2018 | 42.97 | 43.09 | 42.03 | 42.55 | 90,536 | -0.43(-1.00%) |
Aug 10, 2018 | 42.95 | 43.57 | 42.86 | 42.98 | 102,829 | -0.23(-0.54%) |
Aug 09, 2018 | 43.21 | 43.64 | 43.11 | 43.21 | 128,782 | +0.04(+0.09%) |
Aug 08, 2018 | 44.21 | 44.21 | 43.16 | 43.17 | 132,076 | -1.12(-2.52%) |
Aug 07, 2018 | 44.18 | 44.65 | 44.18 | 44.29 | 103,182 | +0.27(+0.62%) |
Aug 06, 2018 | 43.43 | 44.20 | 43.43 | 44.01 | 156,968 | +0.48(+1.10%) |
Aug 03, 2018 | 43.40 | 43.80 | 42.99 | 43.53 | 102,458 | +0.27(+0.64%) |
Aug 02, 2018 | 43.21 | 43.57 | 42.96 | 43.26 | 85,947 | -0.20(-0.46%) |
Aug 01, 2018 | 44.00 | 44.15 | 43.17 | 43.46 | 114,977 | -0.54(-1.23%) |
Jul 31, 2018 | 43.13 | 44.15 | 42.74 | 44.00 | 167,866 | +1.11(+2.58%) |
Jul 30, 2018 | 42.91 | 43.53 | 42.68 | 42.90 | 126,394 | +0.23(+0.53%) |
Jul 27, 2018 | 43.01 | 43.15 | 42.50 | 42.67 | 119,781 | -0.30(-0.70%) |
Jul 26, 2018 | 42.48 | 43.06 | 42.22 | 42.97 | 105,712 | +0.57(+1.35%) |
Jul 25, 2018 | 42.52 | 42.55 | 42.00 | 42.39 | 134,221 | -0.12(-0.29%) |
Jul 24, 2018 | 42.79 | 43.28 | 42.30 | 42.52 | 165,164 | -0.07(-0.17%) |
Jul 23, 2018 | 43.00 | 43.14 | 42.37 | 42.59 | 146,737 | -0.43(-1.00%) |
Jul 20, 2018 | 43.49 | 43.49 | 42.89 | 43.02 | 99,515 | -0.63(-1.44%) |
Jul 19, 2018 | 42.96 | 43.78 | 42.90 | 43.65 | 121,965 | +0.79(+1.85%) |
Jul 18, 2018 | 42.30 | 42.92 | 42.10 | 42.86 | 157,003 | +0.68(+1.61%) |
Jul 17, 2018 | 42.01 | 42.35 | 41.85 | 42.18 | 184,448 | +0.04(+0.10%) |
Jul 16, 2018 | 43.53 | 43.70 | 41.97 | 42.14 | 657,346 | -1.95(-4.42%) |
Jul 13, 2018 | 44.04 | 44.61 | 44.04 | 44.08 | 146,554 | +0.03(+0.07%) |
Jul 12, 2018 | 43.83 | 44.22 | 43.65 | 44.05 | 160,251 | +0.41(+0.94%) |
Jul 11, 2018 | 43.32 | 43.75 | 43.03 | 43.64 | 193,942 | +0.10(+0.22%) |
Jul 10, 2018 | 43.74 | 43.85 | 43.17 | 43.54 | 170,122 | -0.08(-0.19%) |
Jul 09, 2018 | 43.08 | 43.79 | 43.01 | 43.62 | 180,169 | +0.70(+1.62%) |
Jul 06, 2018 | 42.75 | 43.07 | 42.44 | 42.93 | 170,545 | +0.07(+0.17%) |
Jul 05, 2018 | 42.37 | 42.87 | 41.51 | 42.86 | 241,783 | +0.74(+1.75%) |
Jul 03, 2018 | 42.12 | 42.12 | 42.12 | 0 | -0.15(-0.34%) | |
Jul 02, 2018 | 42.34 | 42.48 | 41.55 | 42.27 | 233,740 | -0.48(-1.12%) |
Jun 29, 2018 | 43.37 | 43.58 | 42.69 | 42.74 | 327,180 | -0.53(-1.21%) |
Jun 28, 2018 | 43.69 | 43.90 | 43.17 | 43.27 | 165,365 | -0.39(-0.89%) |
Jun 27, 2018 | 44.16 | 44.50 | 43.65 | 43.66 | 255,770 | -0.36(-0.81%) |
Jun 26, 2018 | 43.96 | 44.20 | 43.72 | 44.01 | 239,216 | +0.02(+0.04%) |
Jun 25, 2018 | 44.27 | 44.46 | 43.54 | 43.99 | 210,077 | -0.32(-0.73%) |
Jun 22, 2018 | 44.89 | 44.89 | 44.24 | 44.32 | 681,374 | -0.21(-0.47%) |
Jun 21, 2018 | 45.26 | 45.26 | 44.43 | 44.53 | 233,682 | -0.65(-1.45%) |
Jun 20, 2018 | 44.77 | 45.18 | 44.41 | 45.18 | 225,681 | +0.49(+1.10%) |
Jun 19, 2018 | 44.20 | 44.71 | 44.20 | 44.69 | 253,846 | +0.05(+0.11%) |
Jun 18, 2018 | 44.23 | 44.67 | 43.74 | 44.64 | 359,840 | +0.03(+0.07%) |
Jun 15, 2018 | 44.71 | 43.76 | 44.61 | 458,073 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.92 | 45.06 | 44.11 | 44.59 | 365,966 | -0.33(-0.73%) |
Jun 13, 2018 | 46.73 | 46.73 | 44.58 | 44.92 | 422,405 | -1.80(-3.85%) |
Jun 12, 2018 | 47.10 | 47.70 | 46.50 | 46.72 | 387,925 | -0.14(-0.29%) |
Jun 11, 2018 | 47.10 | 47.50 | 46.62 | 46.85 | 375,708 | +0.17(+0.36%) |
Jun 08, 2018 | 46.25 | 46.77 | 45.76 | 46.69 | 754,487 | +0.73(+1.59%) |
Jun 07, 2018 | 49.20 | 50.33 | 45.84 | 45.96 | 904,237 | -3.63(-7.33%) |
Jun 06, 2018 | 49.73 | 49.59 | 436,515 | +0.62(+1.26%) | ||
Jun 05, 2018 | 48.27 | 49.19 | 48.27 | 48.97 | 194,264 | +0.84(+1.75%) |
Jun 04, 2018 | 47.74 | 48.19 | 47.51 | 48.13 | 278,085 | +0.59(+1.25%) |
Jun 01, 2018 | 47.26 | 47.69 | 47.20 | 47.54 | 175,507 | +0.77(+1.65%) |
May 31, 2018 | 47.66 | 47.91 | 46.71 | 46.77 | 219,955 | -0.85(-1.79%) |
May 30, 2018 | 47.53 | 47.95 | 47.26 | 47.62 | 250,824 | +0.61(+1.30%) |
May 29, 2018 | 46.86 | 47.20 | 46.66 | 47.01 | 214,732 | -0.10(-0.20%) |
May 25, 2018 | 47.10 | 47.10 | 47.10 | 0 | -0.33(-0.69%) | |
May 24, 2018 | 47.13 | 47.79 | 46.84 | 47.43 | 312,413 | +0.36(+0.77%) |
May 23, 2018 | 48.62 | 48.69 | 46.77 | 47.07 | 553,919 | -2.23(-4.52%) |
May 22, 2018 | 49.19 | 49.61 | 48.88 | 49.30 | 196,229 | +0.40(+0.82%) |
May 21, 2018 | 48.39 | 48.96 | 48.36 | 48.90 | 189,201 | +0.86(+1.79%) |
May 18, 2018 | 47.95 | 48.24 | 47.87 | 48.04 | 180,269 | +0.29(+0.60%) |
May 17, 2018 | 47.61 | 48.11 | 47.52 | 47.75 | 255,214 | +0.27(+0.57%) |
May 16, 2018 | 47.01 | 47.83 | 46.88 | 47.48 | 305,568 | +0.53(+1.13%) |
May 15, 2018 | 47.26 | 47.47 | 46.70 | 46.95 | 276,530 | -0.46(-0.96%) |
May 14, 2018 | 48.11 | 48.34 | 47.39 | 47.41 | 181,388 | -0.71(-1.48%) |
May 11, 2018 | 48.26 | 48.59 | 47.92 | 48.12 | 104,276 | -0.02(-0.05%) |
May 10, 2018 | 48.11 | 48.38 | 47.70 | 48.15 | 197,271 | +0.12(+0.25%) |
May 09, 2018 | 47.99 | 48.22 | 47.57 | 48.03 | 278,418 | +0.04(+0.08%) |
May 08, 2018 | 47.59 | 48.08 | 47.24 | 47.99 | 181,405 | +0.62(+1.30%) |
May 07, 2018 | 47.61 | 48.03 | 47.25 | 47.37 | 185,793 | -0.22(-0.46%) |
May 04, 2018 | 46.90 | 48.00 | 46.82 | 47.58 | 254,316 | +0.43(+0.90%) |
May 03, 2018 | 46.83 | 47.57 | 46.39 | 47.16 | 300,320 | +0.12(+0.26%) |
May 02, 2018 | 46.99 | 47.42 | 46.57 | 47.04 | 236,250 | +0.02(+0.05%) |