Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.45 | 27.94 | 27.07 | 27.72 | 741,759 | +0.28(+1.00%) |
Apr 29, 2019 | 26.69 | 27.65 | 26.65 | 27.45 | 834,739 | +0.70(+2.61%) |
Apr 26, 2019 | 26.58 | 26.91 | 26.34 | 26.75 | 1,079,381 | +0.25(+0.93%) |
Apr 25, 2019 | 27.70 | 28.35 | 26.45 | 26.50 | 1,913,885 | -1.35(-4.83%) |
Apr 24, 2019 | 29.49 | 29.75 | 27.09 | 27.85 | 2,299,013 | -2.06(-6.90%) |
Apr 23, 2019 | 29.25 | 30.22 | 28.92 | 29.91 | 853,256 | +0.74(+2.53%) |
Apr 22, 2019 | 29.59 | 29.72 | 29.13 | 29.18 | 621,904 | -0.76(-2.53%) |
Apr 18, 2019 | 29.98 | 30.08 | 29.25 | 29.93 | 705,205 | -0.16(-0.52%) |
Apr 17, 2019 | 29.64 | 30.16 | 29.52 | 30.09 | 637,650 | +0.70(+2.37%) |
Apr 16, 2019 | 29.01 | 29.54 | 29.01 | 29.39 | 756,605 | +0.32(+1.12%) |
Apr 15, 2019 | 29.26 | 29.48 | 28.67 | 29.07 | 563,720 | -0.01(-0.03%) |
Apr 12, 2019 | 29.23 | 29.52 | 28.80 | 29.08 | 614,841 | -0.04(-0.13%) |
Apr 11, 2019 | 28.60 | 29.36 | 28.50 | 29.12 | 939,910 | +0.92(+3.28%) |
Apr 10, 2019 | 29.02 | 29.10 | 26.86 | 28.19 | 1,299,527 | -0.62(-2.15%) |
Apr 09, 2019 | 27.10 | 28.94 | 26.94 | 28.81 | 1,210,131 | +1.74(+6.42%) |
Apr 08, 2019 | 27.57 | 27.67 | 27.04 | 27.07 | 925,383 | -0.66(-2.37%) |
Apr 05, 2019 | 27.26 | 27.80 | 27.03 | 27.73 | 518,778 | +0.53(+1.95%) |
Apr 04, 2019 | 27.04 | 27.30 | 26.11 | 27.20 | 577,241 | +0.13(+0.47%) |
Apr 03, 2019 | 26.91 | 27.45 | 26.65 | 27.07 | 673,777 | +0.41(+1.55%) |
Apr 02, 2019 | 26.78 | 26.92 | 26.10 | 26.66 | 551,491 | +0.22(+0.82%) |
Apr 01, 2019 | 25.91 | 26.82 | 25.84 | 26.44 | 921,561 | +0.65(+2.51%) |
Mar 29, 2019 | 25.70 | 26.34 | 25.60 | 25.80 | 913,917 | +0.08(+0.31%) |
Mar 28, 2019 | 25.46 | 25.75 | 25.21 | 25.72 | 499,122 | +0.32(+1.28%) |
Mar 27, 2019 | 24.70 | 25.66 | 24.70 | 25.39 | 650,081 | +0.86(+3.48%) |
Mar 26, 2019 | 24.27 | 25.27 | 24.25 | 24.54 | 795,402 | +0.35(+1.46%) |
Mar 25, 2019 | 24.08 | 24.34 | 23.82 | 24.18 | 676,441 | +0.12(+0.49%) |
Mar 22, 2019 | 24.94 | 25.18 | 24.04 | 24.07 | 916,868 | -1.03(-4.11%) |
Mar 21, 2019 | 24.84 | 25.37 | 24.76 | 25.10 | 630,780 | +0.21(+0.83%) |
Mar 20, 2019 | 25.42 | 25.42 | 24.61 | 24.89 | 738,641 | -0.55(-2.16%) |
Mar 19, 2019 | 25.59 | 26.03 | 25.35 | 25.44 | 545,645 | -0.08(-0.31%) |
Mar 18, 2019 | 25.55 | 25.66 | 25.07 | 25.52 | 564,584 | +0.00(+0.00%) |
Mar 15, 2019 | 26.18 | 26.41 | 25.48 | 25.52 | 1,203,020 | -0.59(-2.26%) |
Mar 14, 2019 | 26.56 | 27.50 | 25.88 | 26.11 | 1,260,760 | -0.40(-1.52%) |
Mar 13, 2019 | 25.34 | 26.60 | 25.16 | 26.51 | 1,283,777 | +1.39(+5.51%) |
Mar 12, 2019 | 25.20 | 25.41 | 24.60 | 25.13 | 579,826 | -0.07(-0.27%) |
Mar 11, 2019 | 25.21 | 25.84 | 24.89 | 25.20 | 912,072 | +0.02(+0.08%) |
Mar 08, 2019 | 25.23 | 25.49 | 24.75 | 25.18 | 722,911 | -0.26(-1.00%) |
Mar 07, 2019 | 25.82 | 26.19 | 25.35 | 25.43 | 654,981 | -0.31(-1.22%) |
Mar 06, 2019 | 25.75 | 26.50 | 25.65 | 25.75 | 1,103,833 | +0.01(+0.04%) |
Mar 05, 2019 | 25.96 | 26.27 | 24.97 | 25.74 | 1,966,654 | -0.19(-0.72%) |
Mar 04, 2019 | 28.25 | 28.25 | 25.91 | 25.92 | 3,019,656 | -3.18(-10.94%) |
Mar 01, 2019 | 29.46 | 29.53 | 28.76 | 29.11 | 734,003 | -0.13(-0.44%) |
Feb 28, 2019 | 28.99 | 29.29 | 28.41 | 29.24 | 828,977 | +0.27(+0.92%) |
Feb 27, 2019 | 29.93 | 30.04 | 28.86 | 28.97 | 1,032,671 | -0.97(-3.25%) |
Feb 26, 2019 | 30.82 | 30.88 | 29.92 | 29.94 | 834,496 | -0.90(-2.93%) |
Feb 25, 2019 | 31.00 | 31.30 | 30.83 | 30.85 | 583,298 | -0.06(-0.19%) |
Feb 22, 2019 | 31.04 | 31.17 | 30.46 | 30.91 | 607,107 | -0.25(-0.79%) |
Feb 21, 2019 | 30.21 | 31.54 | 30.17 | 31.15 | 792,679 | +0.90(+2.99%) |
Feb 20, 2019 | 31.04 | 31.20 | 29.79 | 30.25 | 1,421,773 | -1.63(-5.12%) |
Feb 19, 2019 | 31.22 | 32.32 | 31.09 | 31.88 | 670,993 | +0.82(+2.63%) |
Feb 15, 2019 | 30.88 | 31.61 | 30.78 | 31.06 | 722,300 | +0.32(+1.06%) |
Feb 14, 2019 | 30.08 | 30.77 | 29.64 | 30.74 | 866,051 | +0.54(+1.79%) |
Feb 13, 2019 | 30.06 | 30.43 | 29.99 | 30.20 | 412,738 | +0.18(+0.59%) |
Feb 12, 2019 | 30.44 | 30.61 | 29.97 | 30.02 | 498,762 | -0.17(-0.55%) |
Feb 11, 2019 | 30.36 | 30.51 | 30.03 | 30.19 | 544,647 | +0.07(+0.23%) |
Feb 08, 2019 | 30.21 | 30.42 | 29.74 | 30.12 | 341,917 | -0.11(-0.36%) |
Feb 07, 2019 | 30.01 | 30.31 | 29.69 | 30.23 | 550,588 | +0.15(+0.49%) |
Feb 06, 2019 | 29.63 | 30.15 | 29.48 | 30.08 | 507,358 | +0.42(+1.42%) |
Feb 05, 2019 | 29.62 | 30.02 | 29.56 | 29.66 | 707,932 | +0.13(+0.43%) |
Feb 04, 2019 | 30.68 | 30.96 | 29.24 | 29.53 | 1,169,509 | -0.81(-2.68%) |
Feb 01, 2019 | 31.36 | 31.51 | 30.27 | 30.34 | 804,204 | -1.00(-3.19%) |
Jan 31, 2019 | 29.99 | 31.47 | 29.96 | 31.34 | 1,260,673 | +1.20(+3.99%) |
Jan 30, 2019 | 29.86 | 30.94 | 27.90 | 30.14 | 3,401,935 | -2.16(-6.70%) |
Jan 29, 2019 | 31.92 | 32.97 | 31.52 | 32.30 | 1,187,796 | +0.38(+1.20%) |
Jan 28, 2019 | 30.29 | 32.01 | 30.29 | 31.92 | 1,240,868 | +1.62(+5.36%) |
Jan 25, 2019 | 30.34 | 30.58 | 29.88 | 30.30 | 1,157,780 | -0.54(-1.75%) |
Jan 24, 2019 | 31.05 | 31.56 | 30.52 | 30.83 | 1,023,672 | +0.34(+1.12%) |
Jan 23, 2019 | 32.07 | 32.32 | 30.37 | 30.49 | 837,954 | -1.54(-4.80%) |
Jan 22, 2019 | 32.86 | 33.20 | 31.82 | 32.03 | 667,168 | -0.78(-2.39%) |
Jan 18, 2019 | 33.12 | 33.42 | 32.31 | 32.81 | 1,273,732 | +0.03(+0.09%) |
Jan 17, 2019 | 30.42 | 33.43 | 30.32 | 32.78 | 3,140,368 | +2.16(+7.07%) |
Jan 16, 2019 | 30.65 | 31.22 | 30.31 | 30.62 | 395,338 | +0.46(+1.53%) |
Jan 15, 2019 | 30.33 | 30.48 | 29.79 | 30.16 | 365,596 | +0.20(+0.65%) |
Jan 14, 2019 | 30.00 | 30.25 | 29.38 | 29.96 | 593,007 | -0.03(-0.10%) |
Jan 11, 2019 | 29.12 | 30.16 | 29.02 | 29.99 | 672,724 | +1.12(+3.86%) |
Jan 10, 2019 | 28.25 | 28.95 | 27.78 | 28.88 | 592,743 | +0.10(+0.34%) |
Jan 09, 2019 | 28.15 | 28.81 | 28.03 | 28.78 | 562,027 | +0.68(+2.40%) |
Jan 08, 2019 | 27.12 | 28.27 | 27.01 | 28.10 | 821,193 | +1.25(+4.67%) |
Jan 07, 2019 | 26.13 | 27.23 | 25.82 | 26.85 | 455,817 | +0.71(+2.73%) |
Jan 04, 2019 | 25.35 | 26.45 | 25.35 | 26.14 | 549,519 | +1.09(+4.34%) |
Jan 03, 2019 | 26.03 | 26.09 | 24.87 | 25.05 | 506,178 | -1.20(-4.59%) |
Jan 02, 2019 | 25.54 | 26.30 | 25.06 | 26.25 | 441,636 | +0.40(+1.55%) |
Dec 31, 2018 | 25.55 | 26.25 | 25.42 | 25.85 | 482,706 | +0.32(+1.27%) |
Dec 28, 2018 | 25.64 | 26.09 | 25.00 | 25.53 | 691,828 | -0.03(-0.11%) |
Dec 27, 2018 | 25.34 | 25.56 | 24.29 | 25.56 | 648,592 | -0.19(-0.72%) |
Dec 26, 2018 | 24.68 | 25.77 | 24.40 | 25.74 | 793,057 | +1.23(+5.03%) |
Dec 24, 2018 | 24.95 | 25.32 | 24.51 | 24.51 | 338,150 | -0.70(-2.76%) |
Dec 21, 2018 | 25.58 | 26.37 | 25.16 | 25.21 | 2,201,755 | -1.06(-4.03%) |
Dec 20, 2018 | 27.00 | 27.38 | 25.89 | 26.26 | 818,827 | -0.81(-3.00%) |
Dec 19, 2018 | 27.72 | 27.94 | 26.83 | 27.08 | 628,019 | -0.70(-2.50%) |
Dec 18, 2018 | 27.65 | 28.31 | 27.58 | 27.77 | 548,445 | +0.39(+1.43%) |
Dec 17, 2018 | 28.39 | 28.74 | 27.10 | 27.38 | 689,731 | -1.24(-4.34%) |
Dec 14, 2018 | 28.39 | 29.21 | 28.29 | 28.62 | 498,745 | +0.01(+0.03%) |
Dec 13, 2018 | 29.65 | 29.85 | 28.44 | 28.61 | 524,771 | -0.85(-2.89%) |
Dec 12, 2018 | 29.11 | 29.77 | 28.67 | 29.46 | 663,947 | +0.78(+2.73%) |
Dec 11, 2018 | 30.06 | 30.11 | 28.18 | 28.68 | 997,275 | -1.25(-4.19%) |
Dec 10, 2018 | 29.73 | 30.09 | 28.39 | 29.93 | 1,258,080 | +0.05(+0.18%) |
Dec 07, 2018 | 32.61 | 32.63 | 29.32 | 29.88 | 1,909,781 | -2.58(-7.95%) |
Dec 06, 2018 | 36.05 | 36.09 | 31.83 | 32.46 | 2,469,301 | -4.75(-12.76%) |
Dec 04, 2018 | 38.17 | 38.56 | 36.92 | 37.21 | 602,131 | -1.28(-3.33%) |
Dec 03, 2018 | 39.42 | 39.45 | 38.01 | 38.49 | 673,997 | -0.80(-2.04%) |
Nov 30, 2018 | 37.91 | 39.33 | 37.91 | 39.29 | 543,696 | +1.38(+3.64%) |
Nov 29, 2018 | 37.90 | 38.26 | 37.78 | 37.91 | 354,815 | -0.13(-0.33%) |
Nov 28, 2018 | 36.68 | 38.10 | 36.57 | 38.04 | 645,125 | +1.62(+4.46%) |
Nov 27, 2018 | 36.90 | 37.57 | 36.28 | 36.41 | 386,335 | -0.48(-1.30%) |
Nov 26, 2018 | 37.27 | 37.63 | 36.45 | 36.89 | 617,194 | +0.10(+0.27%) |
Nov 23, 2018 | 36.48 | 37.24 | 36.48 | 36.80 | 238,850 | +0.32(+0.89%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.78(+2.19%) | |
Nov 20, 2018 | 35.29 | 35.93 | 34.64 | 35.69 | 486,252 | +0.05(+0.14%) |
Nov 19, 2018 | 35.41 | 35.91 | 35.23 | 35.64 | 431,670 | +0.21(+0.58%) |
Nov 16, 2018 | 34.90 | 35.47 | 34.26 | 35.43 | 465,441 | +0.26(+0.75%) |
Nov 15, 2018 | 35.43 | 35.43 | 34.13 | 35.17 | 530,395 | -0.44(-1.24%) |
Nov 14, 2018 | 36.34 | 36.59 | 35.46 | 35.61 | 487,779 | -0.63(-1.75%) |
Nov 13, 2018 | 34.95 | 36.33 | 34.79 | 36.24 | 562,907 | +1.45(+4.18%) |
Nov 12, 2018 | 34.88 | 35.44 | 34.54 | 34.79 | 560,100 | -1.07(-2.99%) |
Nov 09, 2018 | 35.66 | 36.37 | 35.36 | 35.86 | 473,946 | +0.16(+0.44%) |
Nov 08, 2018 | 35.86 | 35.88 | 35.30 | 35.71 | 344,026 | -0.29(-0.81%) |
Nov 07, 2018 | 35.16 | 36.09 | 34.64 | 36.00 | 458,466 | +1.09(+3.13%) |
Nov 06, 2018 | 35.10 | 35.42 | 34.62 | 34.91 | 428,684 | -0.31(-0.89%) |
Nov 05, 2018 | 34.73 | 35.23 | 34.44 | 35.22 | 618,490 | +0.48(+1.38%) |
Nov 02, 2018 | 34.63 | 35.17 | 34.24 | 34.74 | 642,349 | +0.45(+1.31%) |
Nov 01, 2018 | 34.03 | 34.64 | 33.95 | 34.29 | 631,555 | +0.53(+1.56%) |
Oct 31, 2018 | 34.95 | 35.10 | 33.74 | 33.77 | 697,596 | -0.74(-2.15%) |
Oct 30, 2018 | 33.26 | 34.54 | 33.13 | 34.51 | 604,867 | +1.26(+3.79%) |
Oct 29, 2018 | 32.45 | 33.79 | 32.27 | 33.25 | 1,103,167 | +1.20(+3.74%) |
Oct 26, 2018 | 32.34 | 32.88 | 31.21 | 32.05 | 977,617 | -0.78(-2.38%) |
Oct 25, 2018 | 31.02 | 33.54 | 30.91 | 32.83 | 1,372,886 | +2.09(+6.79%) |
Oct 24, 2018 | 32.93 | 34.24 | 30.69 | 30.74 | 1,733,413 | -2.53(-7.60%) |
Oct 23, 2018 | 33.54 | 33.54 | 32.11 | 33.27 | 940,292 | -0.49(-1.45%) |
Oct 22, 2018 | 33.51 | 34.10 | 33.41 | 33.76 | 567,586 | +0.36(+1.08%) |
Oct 19, 2018 | 33.12 | 33.82 | 32.67 | 33.40 | 656,288 | +0.18(+0.53%) |
Oct 18, 2018 | 34.24 | 34.40 | 33.08 | 33.22 | 550,015 | -0.99(-2.88%) |
Oct 17, 2018 | 34.30 | 34.52 | 33.34 | 34.21 | 710,614 | +0.34(+1.01%) |
Oct 16, 2018 | 32.53 | 34.04 | 32.25 | 33.86 | 693,826 | +1.43(+4.42%) |
Oct 15, 2018 | 32.80 | 33.19 | 32.41 | 32.43 | 620,900 | -0.27(-0.84%) |
Oct 12, 2018 | 32.24 | 32.82 | 32.00 | 32.70 | 1,412,102 | +0.79(+2.48%) |
Oct 11, 2018 | 33.64 | 34.04 | 31.75 | 31.91 | 1,449,083 | -1.29(-3.88%) |
Oct 10, 2018 | 33.58 | 34.10 | 33.09 | 33.20 | 945,231 | -0.63(-1.87%) |
Oct 09, 2018 | 35.27 | 35.33 | 33.73 | 33.84 | 954,640 | -1.66(-4.67%) |
Oct 08, 2018 | 35.40 | 35.78 | 35.00 | 35.49 | 401,973 | -0.13(-0.36%) |
Oct 05, 2018 | 36.63 | 36.67 | 35.53 | 35.62 | 518,430 | -1.18(-3.21%) |
Oct 04, 2018 | 37.37 | 37.84 | 36.58 | 36.80 | 589,159 | -0.63(-1.69%) |
Oct 03, 2018 | 37.28 | 37.77 | 37.01 | 37.44 | 452,023 | +0.44(+1.19%) |
Oct 02, 2018 | 37.09 | 37.34 | 36.87 | 37.00 | 341,541 | -0.11(-0.29%) |
Oct 01, 2018 | 39.22 | 39.22 | 36.99 | 37.10 | 1,060,259 | -2.02(-5.16%) |
Sep 28, 2018 | 38.54 | 39.32 | 38.34 | 39.12 | 381,084 | +0.49(+1.26%) |
Sep 27, 2018 | 38.88 | 39.37 | 38.39 | 38.64 | 405,762 | +0.44(+1.15%) |
Sep 26, 2018 | 37.85 | 38.64 | 37.46 | 38.20 | 454,079 | +0.44(+1.16%) |
Sep 25, 2018 | 38.29 | 38.64 | 37.71 | 37.76 | 364,684 | -0.34(-0.90%) |
Sep 24, 2018 | 39.37 | 39.37 | 37.94 | 38.10 | 395,227 | -1.07(-2.74%) |
Sep 21, 2018 | 39.07 | 40.09 | 39.07 | 39.17 | 670,228 | -0.05(-0.12%) |
Sep 20, 2018 | 39.42 | 39.56 | 38.68 | 39.22 | 302,554 | +0.24(+0.63%) |
Sep 19, 2018 | 39.32 | 39.90 | 38.91 | 38.98 | 391,074 | -0.49(-1.24%) |
Sep 18, 2018 | 38.98 | 39.85 | 38.73 | 39.46 | 432,984 | +0.49(+1.25%) |
Sep 17, 2018 | 37.95 | 39.27 | 37.90 | 38.98 | 558,954 | +1.17(+3.10%) |
Sep 14, 2018 | 37.76 | 38.44 | 37.71 | 37.81 | 402,198 | -0.10(-0.26%) |
Sep 13, 2018 | 37.56 | 38.64 | 37.51 | 37.90 | 391,437 | +0.54(+1.44%) |
Sep 12, 2018 | 37.66 | 37.76 | 37.17 | 37.37 | 504,628 | -0.39(-1.03%) |
Sep 11, 2018 | 38.15 | 38.54 | 37.61 | 37.76 | 419,204 | -0.59(-1.53%) |
Sep 10, 2018 | 38.15 | 38.73 | 37.95 | 38.34 | 588,464 | +0.20(+0.51%) |
Sep 07, 2018 | 38.44 | 39.22 | 37.81 | 38.15 | 526,527 | -0.34(-0.89%) |
Sep 06, 2018 | 39.90 | 40.05 | 38.10 | 38.49 | 860,784 | -1.66(-4.13%) |
Sep 05, 2018 | 39.81 | 40.59 | 39.46 | 40.15 | 660,257 | -0.24(-0.60%) |
Sep 04, 2018 | 40.39 | 40.59 | 40.10 | 40.39 | 376,636 | -0.10(-0.24%) |
Aug 31, 2018 | 40.49 | 40.49 | 40.49 | 0 | +0.15(+0.36%) | |
Aug 30, 2018 | 40.83 | 41.12 | 40.20 | 40.34 | 381,120 | -0.73(-1.78%) |
Aug 29, 2018 | 41.22 | 41.46 | 40.78 | 41.07 | 284,769 | -0.15(-0.36%) |
Aug 28, 2018 | 40.83 | 41.42 | 40.78 | 41.22 | 497,665 | +0.44(+1.08%) |
Aug 27, 2018 | 40.73 | 41.42 | 40.64 | 40.78 | 463,034 | +0.39(+0.97%) |
Aug 24, 2018 | 40.15 | 40.49 | 39.66 | 40.39 | 429,462 | +0.20(+0.49%) |
Aug 23, 2018 | 40.83 | 41.20 | 39.85 | 40.20 | 599,964 | -0.73(-1.79%) |
Aug 22, 2018 | 42.54 | 42.54 | 40.68 | 40.93 | 606,609 | -1.71(-4.00%) |
Aug 21, 2018 | 42.88 | 43.17 | 42.44 | 42.64 | 429,270 | -0.24(-0.57%) |
Aug 20, 2018 | 41.95 | 43.12 | 41.76 | 42.88 | 616,540 | +1.17(+2.81%) |
Aug 17, 2018 | 41.32 | 42.00 | 40.98 | 41.71 | 493,626 | +0.24(+0.59%) |
Aug 16, 2018 | 41.76 | 42.15 | 41.32 | 41.46 | 419,539 | -0.08(-0.19%) |
Aug 15, 2018 | 40.76 | 41.64 | 40.66 | 41.54 | 467,586 | +0.54(+1.30%) |
Aug 14, 2018 | 40.91 | 41.30 | 40.81 | 41.01 | 396,880 | +0.24(+0.60%) |
Aug 13, 2018 | 41.01 | 41.01 | 40.18 | 40.76 | 347,338 | -0.10(-0.24%) |
Aug 10, 2018 | 40.57 | 41.01 | 40.08 | 40.86 | 371,776 | +0.05(+0.12%) |
Aug 09, 2018 | 40.18 | 40.91 | 39.94 | 40.81 | 488,006 | +0.63(+1.57%) |
Aug 08, 2018 | 39.69 | 40.47 | 39.65 | 40.18 | 437,934 | +0.58(+1.47%) |
Aug 07, 2018 | 40.03 | 40.38 | 39.45 | 39.60 | 360,492 | -0.49(-1.21%) |
Aug 06, 2018 | 40.13 | 40.62 | 39.74 | 40.08 | 494,106 | +0.05(+0.12%) |
Aug 03, 2018 | 38.72 | 40.47 | 38.72 | 40.03 | 626,994 | +1.31(+3.39%) |
Aug 02, 2018 | 37.60 | 38.77 | 37.55 | 38.72 | 642,060 | +0.78(+2.05%) |
Aug 01, 2018 | 39.01 | 39.16 | 37.80 | 37.94 | 544,124 | -1.07(-2.74%) |
Jul 31, 2018 | 39.01 | 39.40 | 38.82 | 39.01 | 550,906 | +0.29(+0.75%) |
Jul 30, 2018 | 38.38 | 38.96 | 38.04 | 38.72 | 703,857 | +0.49(+1.27%) |
Jul 27, 2018 | 38.77 | 39.69 | 37.94 | 38.23 | 841,200 | -1.22(-3.08%) |
Jul 26, 2018 | 38.77 | 40.62 | 38.14 | 39.45 | 1,794,526 | +0.68(+1.76%) |
Jul 25, 2018 | 37.26 | 39.60 | 37.02 | 38.77 | 2,876,662 | +3.41(+9.63%) |
Jul 24, 2018 | 37.12 | 37.12 | 34.98 | 35.36 | 1,139,010 | -1.51(-4.09%) |
Jul 23, 2018 | 36.39 | 37.07 | 35.75 | 36.87 | 723,392 | +0.39(+1.07%) |
Jul 20, 2018 | 36.92 | 36.14 | 36.48 | 800,487 | -0.24(-0.66%) | |
Jul 19, 2018 | 36.68 | 36.87 | 36.29 | 36.73 | 413,334 | -0.07(-0.20%) |
Jul 18, 2018 | 35.56 | 36.97 | 35.56 | 36.80 | 861,234 | +1.29(+3.63%) |
Jul 17, 2018 | 35.36 | 35.80 | 35.12 | 35.51 | 552,771 | +0.29(+0.83%) |
Jul 16, 2018 | 36.00 | 36.07 | 35.22 | 35.22 | 373,232 | -0.54(-1.50%) |
Jul 13, 2018 | 36.12 | 35.41 | 35.75 | 358,645 | +0.34(+0.96%) | |
Jul 12, 2018 | 35.32 | 35.90 | 34.73 | 35.41 | 350,371 | +0.29(+0.83%) |
Jul 11, 2018 | 35.51 | 35.73 | 34.98 | 35.12 | 522,172 | -0.73(-2.04%) |
Jul 10, 2018 | 36.05 | 36.14 | 35.46 | 35.85 | 370,799 | -0.24(-0.67%) |
Jul 09, 2018 | 35.46 | 36.29 | 35.46 | 36.09 | 421,454 | +0.73(+2.06%) |
Jul 06, 2018 | 35.46 | 35.56 | 34.95 | 35.36 | 251,727 | +0.00(+0.00%) |
Jul 05, 2018 | 35.27 | 35.41 | 34.78 | 35.36 | 366,253 | +0.29(+0.83%) |
Jul 03, 2018 | 35.07 | 35.07 | 35.07 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 34.73 | 35.17 | 34.15 | 35.12 | 578,965 | +0.15(+0.42%) |
Jun 29, 2018 | 34.78 | 34.98 | 501,095 | -0.10(-0.28%) | ||
Jun 28, 2018 | 35.12 | 35.41 | 34.49 | 35.07 | 525,916 | -0.10(-0.28%) |
Jun 27, 2018 | 35.75 | 36.05 | 34.93 | 35.17 | 727,483 | -0.68(-1.90%) |
Jun 26, 2018 | 36.34 | 36.48 | 35.68 | 35.85 | 632,550 | -0.49(-1.34%) |
Jun 25, 2018 | 37.21 | 37.51 | 36.09 | 36.34 | 654,672 | -1.02(-2.73%) |
Jun 22, 2018 | 37.89 | 38.48 | 37.21 | 37.36 | 1,417,973 | -0.54(-1.41%) |
Jun 21, 2018 | 38.28 | 38.96 | 37.85 | 37.89 | 494,735 | -0.34(-0.89%) |
Jun 20, 2018 | 37.55 | 38.28 | 37.45 | 38.23 | 658,181 | +0.78(+2.08%) |
Jun 19, 2018 | 37.16 | 37.68 | 36.78 | 37.46 | 587,973 | -0.19(-0.52%) |
Jun 18, 2018 | 36.82 | 37.77 | 36.40 | 37.65 | 522,220 | +0.73(+1.98%) |
Jun 15, 2018 | 37.10 | 36.14 | 36.92 | 752,573 | +0.78(+2.15%) | |
Jun 14, 2018 | 35.71 | 36.39 | 35.61 | 36.14 | 634,594 | +0.44(+1.23%) |
Jun 13, 2018 | 36.92 | 36.92 | 35.66 | 35.71 | 862,985 | -1.12(-3.04%) |
Jun 12, 2018 | 37.75 | 37.85 | 36.34 | 36.82 | 1,828,204 | -1.70(-4.42%) |
Jun 11, 2018 | 37.80 | 38.72 | 37.75 | 38.53 | 413,892 | +0.83(+2.19%) |
Jun 08, 2018 | 36.92 | 37.89 | 36.78 | 37.70 | 638,657 | +0.63(+1.71%) |
Jun 07, 2018 | 36.82 | 37.12 | 36.29 | 37.07 | 528,864 | +0.34(+0.93%) |
Jun 06, 2018 | 36.19 | 36.87 | 35.71 | 36.73 | 558,472 | +0.44(+1.21%) |
Jun 05, 2018 | 36.82 | 36.92 | 35.78 | 36.29 | 643,284 | -0.63(-1.71%) |
Jun 04, 2018 | 36.34 | 37.70 | 36.19 | 36.92 | 772,855 | +0.78(+2.15%) |
Jun 01, 2018 | 36.24 | 36.58 | 35.95 | 36.14 | 484,525 | +0.15(+0.41%) |
May 31, 2018 | 36.78 | 36.82 | 35.90 | 36.00 | 995,104 | -0.78(-2.12%) |
May 30, 2018 | 37.02 | 37.26 | 36.09 | 36.78 | 787,151 | -0.19(-0.53%) |
May 29, 2018 | 38.28 | 38.77 | 36.63 | 36.97 | 906,480 | -1.65(-4.28%) |
May 25, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.73(+1.93%) | |
May 24, 2018 | 37.55 | 38.04 | 36.63 | 37.89 | 560,651 | +0.39(+1.04%) |
May 23, 2018 | 37.89 | 38.13 | 37.31 | 37.51 | 364,399 | -0.44(-1.15%) |
May 22, 2018 | 38.43 | 38.77 | 37.89 | 37.94 | 547,440 | -0.19(-0.51%) |
May 21, 2018 | 38.14 | 38.62 | 37.80 | 38.14 | 791,728 | +0.34(+0.90%) |
May 18, 2018 | 37.55 | 38.19 | 36.92 | 37.80 | 702,670 | +0.24(+0.65%) |
May 17, 2018 | 37.70 | 38.53 | 37.41 | 37.55 | 915,781 | +0.15(+0.39%) |
May 16, 2018 | 36.00 | 37.80 | 35.92 | 37.41 | 852,170 | +1.26(+3.50%) |
May 15, 2018 | 36.19 | 36.48 | 35.46 | 36.14 | 801,827 | -0.05(-0.13%) |
May 14, 2018 | 36.19 | 36.53 | 35.75 | 36.19 | 539,853 | -0.05(-0.13%) |
May 11, 2018 | 35.75 | 36.78 | 35.65 | 36.24 | 634,650 | +0.39(+1.09%) |
May 10, 2018 | 35.27 | 36.09 | 35.12 | 35.85 | 460,813 | +0.65(+1.85%) |
May 09, 2018 | 35.54 | 36.02 | 35.06 | 35.20 | 670,983 | -0.29(-0.82%) |
May 08, 2018 | 34.71 | 35.68 | 34.71 | 35.49 | 931,439 | +0.58(+1.67%) |
May 07, 2018 | 35.88 | 36.22 | 34.23 | 34.91 | 1,455,585 | -0.97(-2.70%) |
May 04, 2018 | 35.59 | 37.19 | 34.96 | 35.88 | 1,932,221 | -1.21(-3.27%) |
May 03, 2018 | 39.56 | 39.71 | 36.85 | 37.09 | 2,255,458 | -2.57(-6.48%) |
May 02, 2018 | 40.14 | 40.36 | 39.56 | 39.66 | 564,660 | -0.39(-0.97%) |