Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.28 | 38.83 | 37.01 | 37.42 | 459,473 | -0.95(-2.48%) |
Apr 29, 2019 | 39.27 | 39.54 | 38.18 | 38.37 | 504,238 | -0.89(-2.27%) |
Apr 26, 2019 | 38.65 | 39.64 | 38.22 | 39.26 | 517,700 | +0.47(+1.21%) |
Apr 25, 2019 | 37.15 | 38.90 | 36.95 | 38.79 | 397,550 | +1.60(+4.30%) |
Apr 24, 2019 | 36.61 | 37.44 | 35.90 | 37.19 | 770,566 | +0.58(+1.58%) |
Apr 23, 2019 | 36.47 | 36.90 | 35.80 | 36.61 | 944,774 | +0.32(+0.88%) |
Apr 22, 2019 | 35.80 | 37.95 | 35.80 | 36.29 | 752,131 | +0.20(+0.55%) |
Apr 18, 2019 | 35.45 | 36.28 | 34.51 | 36.09 | 558,200 | +0.67(+1.89%) |
Apr 17, 2019 | 37.91 | 38.07 | 35.29 | 35.42 | 951,192 | -2.44(-6.44%) |
Apr 16, 2019 | 38.67 | 38.67 | 37.58 | 37.86 | 443,800 | -0.49(-1.28%) |
Apr 15, 2019 | 37.46 | 38.41 | 37.05 | 38.35 | 571,786 | +0.92(+2.46%) |
Apr 12, 2019 | 38.79 | 38.94 | 37.15 | 37.43 | 446,600 | -1.17(-3.03%) |
Apr 11, 2019 | 39.47 | 40.32 | 38.01 | 38.60 | 800,456 | -0.06(-0.16%) |
Apr 10, 2019 | 37.90 | 39.20 | 37.87 | 38.66 | 342,981 | +0.96(+2.55%) |
Apr 09, 2019 | 36.87 | 38.30 | 36.58 | 37.70 | 830,065 | +0.82(+2.22%) |
Apr 08, 2019 | 38.02 | 38.02 | 36.82 | 36.88 | 492,880 | -1.27(-3.33%) |
Apr 05, 2019 | 37.64 | 38.30 | 37.31 | 38.15 | 405,000 | +0.66(+1.76%) |
Apr 04, 2019 | 38.02 | 38.02 | 36.78 | 37.49 | 542,429 | -0.55(-1.45%) |
Apr 03, 2019 | 38.58 | 38.69 | 37.42 | 38.04 | 554,335 | -0.25(-0.65%) |
Apr 02, 2019 | 37.99 | 38.82 | 37.75 | 38.29 | 356,995 | +0.24(+0.63%) |
Apr 01, 2019 | 37.95 | 38.24 | 37.31 | 38.05 | 478,544 | +0.41(+1.09%) |
Mar 29, 2019 | 36.87 | 37.96 | 36.47 | 37.64 | 481,700 | +1.06(+2.90%) |
Mar 28, 2019 | 36.28 | 37.14 | 35.67 | 36.58 | 348,126 | +0.30(+0.83%) |
Mar 27, 2019 | 36.89 | 37.05 | 35.55 | 36.28 | 579,193 | -0.62(-1.68%) |
Mar 26, 2019 | 37.80 | 37.91 | 36.42 | 36.90 | 512,180 | -0.63(-1.68%) |
Mar 25, 2019 | 37.75 | 38.20 | 37.03 | 37.53 | 456,875 | -0.18(-0.48%) |
Mar 22, 2019 | 39.13 | 39.67 | 37.64 | 37.71 | 612,300 | -1.78(-4.51%) |
Mar 21, 2019 | 37.35 | 39.63 | 37.20 | 39.49 | 714,518 | +1.72(+4.55%) |
Mar 20, 2019 | 37.51 | 38.18 | 36.82 | 37.77 | 616,093 | +0.36(+0.96%) |
Mar 19, 2019 | 36.97 | 37.48 | 36.21 | 37.41 | 608,565 | +0.47(+1.27%) |
Mar 18, 2019 | 36.06 | 38.03 | 35.75 | 36.94 | 888,535 | +0.79(+2.19%) |
Mar 15, 2019 | 35.51 | 36.47 | 35.34 | 36.15 | 1,799,200 | +0.92(+2.61%) |
Mar 14, 2019 | 35.05 | 35.66 | 34.84 | 35.23 | 512,313 | +0.18(+0.51%) |
Mar 13, 2019 | 34.90 | 35.14 | 34.09 | 35.05 | 477,037 | +0.33(+0.95%) |
Mar 12, 2019 | 34.82 | 35.32 | 34.32 | 34.72 | 546,345 | -0.10(-0.29%) |
Mar 11, 2019 | 33.62 | 34.84 | 32.96 | 34.82 | 565,763 | +1.24(+3.69%) |
Mar 08, 2019 | 33.43 | 33.68 | 32.85 | 33.58 | 487,300 | +0.16(+0.48%) |
Mar 07, 2019 | 33.97 | 33.97 | 33.00 | 33.42 | 578,995 | -0.44(-1.30%) |
Mar 06, 2019 | 34.60 | 35.24 | 33.86 | 33.86 | 800,942 | -1.13(-3.23%) |
Mar 05, 2019 | 34.65 | 35.87 | 33.74 | 34.99 | 766,969 | +0.34(+0.98%) |
Mar 04, 2019 | 35.65 | 36.24 | 34.04 | 34.65 | 1,100,703 | -0.91(-2.56%) |
Mar 01, 2019 | 33.03 | 35.62 | 32.10 | 35.56 | 1,141,000 | +1.02(+2.95%) |
Feb 28, 2019 | 35.34 | 35.41 | 33.90 | 34.54 | 808,334 | -0.69(-1.96%) |
Feb 27, 2019 | 34.15 | 35.41 | 34.15 | 35.23 | 718,299 | +1.02(+2.98%) |
Feb 26, 2019 | 33.52 | 34.27 | 32.90 | 34.21 | 674,907 | +0.44(+1.30%) |
Feb 25, 2019 | 33.34 | 34.80 | 33.07 | 33.77 | 1,120,227 | +0.83(+2.52%) |
Feb 22, 2019 | 31.64 | 33.26 | 31.05 | 32.94 | 1,125,100 | +1.57(+5.00%) |
Feb 21, 2019 | 30.95 | 31.54 | 30.16 | 31.37 | 1,056,496 | +0.24(+0.77%) |
Feb 20, 2019 | 29.79 | 31.33 | 29.60 | 31.13 | 1,930,378 | +1.35(+4.53%) |
Feb 19, 2019 | 29.69 | 30.54 | 29.64 | 29.78 | 785,039 | +0.10(+0.34%) |
Feb 15, 2019 | 29.20 | 29.74 | 29.06 | 29.68 | 805,000 | +0.63(+2.17%) |
Feb 14, 2019 | 29.67 | 29.83 | 28.97 | 29.05 | 481,641 | -0.65(-2.19%) |
Feb 13, 2019 | 30.73 | 31.01 | 29.61 | 29.70 | 624,892 | -0.71(-2.33%) |
Feb 12, 2019 | 30.12 | 30.98 | 29.92 | 30.41 | 802,492 | +0.52(+1.74%) |
Feb 11, 2019 | 29.89 | 30.27 | 29.64 | 29.89 | 306,507 | +0.17(+0.57%) |
Feb 08, 2019 | 29.50 | 30.09 | 29.46 | 29.72 | 581,500 | +0.19(+0.64%) |
Feb 07, 2019 | 29.77 | 30.50 | 29.15 | 29.53 | 766,859 | -0.56(-1.86%) |
Feb 06, 2019 | 30.50 | 30.85 | 30.00 | 30.09 | 529,994 | -0.41(-1.34%) |
Feb 05, 2019 | 30.84 | 31.60 | 30.32 | 30.50 | 852,207 | -0.21(-0.68%) |
Feb 04, 2019 | 30.85 | 31.37 | 30.58 | 30.71 | 465,764 | -0.21(-0.68%) |
Feb 01, 2019 | 31.13 | 31.66 | 30.62 | 30.92 | 1,127,200 | -0.21(-0.67%) |
Jan 31, 2019 | 29.67 | 31.71 | 29.59 | 31.13 | 1,256,877 | +1.22(+4.08%) |
Jan 30, 2019 | 28.84 | 30.03 | 28.72 | 29.91 | 1,294,595 | +1.76(+6.25%) |
Jan 29, 2019 | 28.27 | 28.39 | 27.55 | 28.15 | 586,048 | +0.06(+0.21%) |
Jan 28, 2019 | 28.86 | 29.28 | 27.53 | 28.09 | 1,465,763 | -1.33(-4.52%) |
Jan 25, 2019 | 29.75 | 29.86 | 28.80 | 29.42 | 1,507,100 | -0.03(-0.10%) |
Jan 24, 2019 | 29.90 | 29.90 | 29.28 | 29.45 | 982,763 | -0.19(-0.64%) |
Jan 23, 2019 | 30.22 | 30.35 | 29.15 | 29.64 | 5,265,569 | -3.38(-10.24%) |
Jan 22, 2019 | 34.07 | 34.07 | 32.83 | 33.02 | 739,033 | -1.42(-4.12%) |
Jan 18, 2019 | 34.75 | 35.00 | 33.81 | 34.44 | 546,400 | -0.17(-0.49%) |
Jan 17, 2019 | 34.62 | 35.18 | 34.30 | 34.61 | 430,278 | -0.26(-0.75%) |
Jan 16, 2019 | 35.02 | 36.00 | 34.73 | 34.87 | 488,004 | -0.08(-0.23%) |
Jan 15, 2019 | 34.99 | 35.24 | 34.45 | 34.95 | 448,315 | +0.13(+0.37%) |
Jan 14, 2019 | 35.48 | 35.82 | 34.69 | 34.82 | 593,169 | -0.88(-2.46%) |
Jan 11, 2019 | 37.77 | 37.77 | 35.58 | 35.70 | 461,900 | -2.26(-5.95%) |
Jan 10, 2019 | 37.43 | 38.61 | 36.40 | 37.96 | 820,881 | +0.45(+1.20%) |
Jan 09, 2019 | 36.39 | 38.98 | 35.24 | 37.51 | 922,796 | +1.12(+3.08%) |
Jan 08, 2019 | 35.83 | 36.61 | 34.05 | 36.39 | 1,151,288 | +0.72(+2.02%) |
Jan 07, 2019 | 34.81 | 36.01 | 33.91 | 35.67 | 1,241,540 | -0.19(-0.53%) |
Jan 04, 2019 | 33.80 | 35.98 | 32.20 | 35.86 | 985,000 | +2.43(+7.27%) |
Jan 03, 2019 | 33.56 | 34.14 | 32.61 | 33.43 | 658,086 | -0.18(-0.54%) |
Jan 02, 2019 | 33.60 | 34.14 | 32.96 | 33.61 | 629,482 | -0.71(-2.07%) |
Dec 31, 2018 | 32.50 | 34.57 | 32.50 | 34.32 | 896,000 | +2.31(+7.22%) |
Dec 28, 2018 | 31.96 | 33.07 | 31.31 | 32.01 | 569,300 | +0.07(+0.22%) |
Dec 27, 2018 | 32.32 | 32.34 | 30.27 | 31.94 | 698,051 | -1.03(-3.12%) |
Dec 26, 2018 | 30.14 | 33.05 | 30.10 | 32.97 | 637,405 | +3.14(+10.53%) |
Dec 24, 2018 | 29.74 | 30.54 | 28.91 | 29.83 | 249,500 | -0.40(-1.32%) |
Dec 21, 2018 | 31.21 | 32.14 | 29.00 | 30.23 | 1,614,300 | -0.77(-2.48%) |
Dec 20, 2018 | 31.91 | 32.99 | 30.29 | 31.00 | 787,739 | -1.00(-3.12%) |
Dec 19, 2018 | 32.72 | 33.49 | 31.18 | 32.00 | 700,566 | -0.70(-2.14%) |
Dec 18, 2018 | 32.83 | 33.06 | 32.04 | 32.70 | 549,334 | +0.47(+1.46%) |
Dec 17, 2018 | 33.40 | 34.16 | 31.78 | 32.23 | 633,861 | -1.40(-4.16%) |
Dec 14, 2018 | 33.59 | 34.90 | 33.51 | 33.63 | 367,700 | -0.13(-0.39%) |
Dec 13, 2018 | 34.89 | 35.62 | 33.66 | 33.76 | 565,696 | -1.12(-3.21%) |
Dec 12, 2018 | 35.02 | 35.73 | 33.94 | 34.88 | 555,912 | +0.21(+0.61%) |
Dec 11, 2018 | 34.96 | 35.04 | 34.02 | 34.67 | 436,680 | +0.15(+0.43%) |
Dec 10, 2018 | 33.14 | 34.55 | 32.86 | 34.52 | 534,361 | +1.16(+3.48%) |
Dec 07, 2018 | 35.78 | 36.35 | 33.04 | 33.36 | 866,200 | -2.53(-7.05%) |
Dec 06, 2018 | 33.72 | 35.95 | 33.08 | 35.89 | 740,463 | +1.54(+4.48%) |
Dec 04, 2018 | 36.29 | 36.77 | 34.20 | 34.35 | 745,600 | -1.97(-5.42%) |
Dec 03, 2018 | 36.53 | 36.57 | 35.61 | 36.32 | 769,813 | +0.80(+2.25%) |
Nov 30, 2018 | 35.13 | 35.54 | 34.64 | 35.52 | 861,900 | +0.15(+0.42%) |
Nov 29, 2018 | 34.42 | 35.68 | 34.25 | 35.37 | 602,052 | +0.65(+1.87%) |
Nov 28, 2018 | 34.16 | 35.00 | 33.24 | 34.72 | 818,160 | +0.83(+2.45%) |
Nov 27, 2018 | 34.76 | 35.12 | 33.70 | 33.89 | 422,997 | -1.00(-2.87%) |
Nov 26, 2018 | 34.54 | 35.85 | 34.04 | 34.89 | 744,388 | +0.45(+1.31%) |
Nov 23, 2018 | 33.27 | 34.83 | 33.24 | 34.44 | 420,500 | +0.64(+1.89%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +1.72(+5.36%) | |
Nov 20, 2018 | 32.04 | 33.09 | 30.90 | 32.08 | 507,310 | -0.71(-2.17%) |
Nov 19, 2018 | 33.82 | 34.07 | 32.58 | 32.79 | 674,917 | -1.13(-3.33%) |
Nov 16, 2018 | 33.07 | 34.06 | 32.26 | 33.92 | 578,400 | +0.66(+1.98%) |
Nov 15, 2018 | 31.65 | 33.44 | 31.17 | 33.26 | 968,862 | +1.55(+4.89%) |
Nov 14, 2018 | 32.42 | 33.42 | 30.32 | 31.71 | 974,839 | -0.25(-0.78%) |
Nov 13, 2018 | 32.63 | 33.48 | 31.96 | 31.96 | 759,105 | -0.38(-1.18%) |
Nov 12, 2018 | 33.84 | 35.49 | 31.95 | 32.34 | 1,361,656 | -1.42(-4.21%) |
Nov 09, 2018 | 35.91 | 36.49 | 33.19 | 33.76 | 613,900 | -2.54(-7.00%) |
Nov 08, 2018 | 36.60 | 37.04 | 35.94 | 36.30 | 471,869 | -0.23(-0.63%) |
Nov 07, 2018 | 34.63 | 37.66 | 34.58 | 36.53 | 841,835 | +1.77(+5.09%) |
Nov 06, 2018 | 35.14 | 36.80 | 32.50 | 34.76 | 1,514,407 | -3.14(-8.28%) |
Nov 05, 2018 | 39.86 | 39.96 | 36.88 | 37.90 | 509,602 | -1.78(-4.49%) |
Nov 02, 2018 | 41.33 | 41.95 | 39.02 | 39.68 | 575,600 | -1.29(-3.15%) |
Nov 01, 2018 | 38.83 | 41.25 | 38.37 | 40.97 | 1,044,703 | +2.45(+6.36%) |
Oct 31, 2018 | 37.55 | 39.00 | 36.76 | 38.52 | 549,852 | +1.54(+4.16%) |
Oct 30, 2018 | 36.29 | 37.23 | 35.83 | 36.98 | 443,883 | +0.68(+1.87%) |
Oct 29, 2018 | 37.71 | 38.85 | 35.46 | 36.30 | 781,146 | -0.93(-2.50%) |
Oct 26, 2018 | 35.42 | 37.71 | 34.87 | 37.23 | 586,100 | +1.16(+3.22%) |
Oct 25, 2018 | 34.56 | 37.46 | 34.50 | 36.07 | 705,052 | +1.81(+5.28%) |
Oct 24, 2018 | 36.90 | 37.30 | 33.72 | 34.26 | 874,277 | -2.71(-7.33%) |
Oct 23, 2018 | 36.37 | 37.77 | 35.45 | 36.97 | 621,009 | -0.19(-0.51%) |
Oct 22, 2018 | 38.16 | 38.16 | 36.39 | 37.16 | 550,335 | -0.84(-2.21%) |
Oct 19, 2018 | 39.39 | 39.90 | 37.87 | 38.00 | 424,500 | -1.30(-3.31%) |
Oct 18, 2018 | 39.60 | 39.96 | 38.55 | 39.30 | 457,120 | -0.43(-1.08%) |
Oct 17, 2018 | 39.69 | 39.82 | 38.61 | 39.73 | 411,771 | +0.03(+0.08%) |
Oct 16, 2018 | 38.50 | 39.80 | 38.25 | 39.70 | 757,772 | +1.47(+3.85%) |
Oct 15, 2018 | 39.47 | 39.47 | 37.24 | 38.23 | 653,037 | -1.25(-3.17%) |
Oct 12, 2018 | 39.33 | 40.08 | 38.91 | 39.48 | 698,400 | +0.92(+2.39%) |
Oct 11, 2018 | 38.43 | 39.51 | 37.82 | 38.56 | 641,502 | -0.14(-0.36%) |
Oct 10, 2018 | 39.50 | 40.37 | 38.61 | 38.70 | 843,835 | -0.94(-2.37%) |
Oct 09, 2018 | 40.82 | 41.37 | 39.50 | 39.64 | 546,174 | -1.26(-3.08%) |
Oct 08, 2018 | 40.82 | 41.60 | 39.89 | 40.90 | 844,388 | -0.05(-0.12%) |
Oct 05, 2018 | 40.69 | 41.34 | 38.73 | 40.95 | 1,040,800 | +0.66(+1.64%) |
Oct 04, 2018 | 44.99 | 45.03 | 39.93 | 40.29 | 1,081,636 | -4.99(-11.02%) |
Oct 03, 2018 | 44.95 | 47.47 | 38.14 | 45.28 | 3,405,458 | +0.00(+0.00%) |
Oct 02, 2018 | 46.32 | 46.32 | 43.44 | 45.28 | 1,059,885 | -1.23(-2.64%) |
Oct 01, 2018 | 48.11 | 48.99 | 46.35 | 46.51 | 922,406 | -0.49(-1.04%) |
Sep 28, 2018 | 47.36 | 48.85 | 46.69 | 47.00 | 1,345,000 | -0.06(-0.13%) |
Sep 27, 2018 | 47.02 | 47.74 | 46.42 | 47.06 | 731,705 | +0.19(+0.41%) |
Sep 26, 2018 | 47.44 | 47.85 | 46.54 | 46.87 | 839,250 | -0.35(-0.74%) |
Sep 25, 2018 | 45.97 | 47.57 | 45.62 | 47.22 | 799,924 | +1.30(+2.83%) |
Sep 24, 2018 | 44.66 | 46.83 | 44.50 | 45.92 | 900,552 | +0.78(+1.73%) |
Sep 21, 2018 | 46.36 | 46.62 | 44.79 | 45.14 | 1,820,400 | -1.17(-2.53%) |
Sep 20, 2018 | 45.39 | 46.72 | 45.36 | 46.31 | 845,050 | +0.94(+2.07%) |
Sep 19, 2018 | 47.33 | 47.49 | 45.01 | 45.37 | 848,150 | -1.82(-3.86%) |
Sep 18, 2018 | 45.81 | 47.52 | 45.42 | 47.19 | 614,683 | +1.27(+2.77%) |
Sep 17, 2018 | 47.64 | 47.64 | 45.65 | 45.92 | 1,094,584 | -1.85(-3.87%) |
Sep 14, 2018 | 47.40 | 48.15 | 47.13 | 47.77 | 1,355,000 | +0.44(+0.93%) |
Sep 13, 2018 | 47.26 | 48.25 | 46.78 | 47.33 | 948,647 | +0.31(+0.66%) |
Sep 12, 2018 | 47.13 | 47.85 | 45.82 | 47.02 | 1,086,211 | -0.37(-0.78%) |
Sep 11, 2018 | 46.57 | 48.36 | 46.13 | 47.39 | 1,590,131 | +0.41(+0.87%) |
Sep 10, 2018 | 46.45 | 48.28 | 46.05 | 46.98 | 1,257,586 | +0.43(+0.92%) |
Sep 07, 2018 | 43.60 | 47.00 | 43.42 | 46.55 | 1,175,600 | +2.74(+6.25%) |
Sep 06, 2018 | 43.07 | 44.05 | 42.27 | 43.81 | 873,060 | +1.34(+3.16%) |
Sep 05, 2018 | 42.73 | 43.24 | 42.02 | 42.47 | 830,511 | +0.30(+0.71%) |
Sep 04, 2018 | 41.43 | 42.24 | 41.26 | 42.17 | 772,434 | +0.43(+1.03%) |
Aug 31, 2018 | 41.74 | 41.74 | 41.74 | 0 | -0.26(-0.62%) | |
Aug 30, 2018 | 41.54 | 42.41 | 41.25 | 42.00 | 609,706 | +0.62(+1.50%) |
Aug 29, 2018 | 41.00 | 41.58 | 40.95 | 41.38 | 1,042,565 | +0.29(+0.71%) |
Aug 28, 2018 | 41.55 | 42.19 | 40.50 | 41.09 | 616,063 | -0.65(-1.56%) |
Aug 27, 2018 | 41.20 | 42.64 | 40.17 | 41.74 | 966,161 | +0.58(+1.41%) |
Aug 24, 2018 | 44.54 | 44.70 | 40.34 | 41.16 | 2,501,500 | -3.36(-7.55%) |
Aug 23, 2018 | 43.67 | 44.61 | 42.97 | 44.52 | 858,413 | +0.68(+1.55%) |
Aug 22, 2018 | 43.09 | 44.16 | 42.60 | 43.84 | 453,745 | +0.46(+1.06%) |
Aug 21, 2018 | 42.58 | 43.42 | 42.13 | 43.38 | 440,650 | +1.06(+2.50%) |
Aug 20, 2018 | 42.60 | 42.60 | 41.69 | 42.32 | 712,785 | -0.03(-0.07%) |
Aug 17, 2018 | 42.60 | 42.61 | 41.88 | 42.35 | 732,500 | -0.34(-0.80%) |
Aug 16, 2018 | 43.90 | 44.51 | 41.58 | 42.69 | 649,112 | -0.74(-1.70%) |
Aug 15, 2018 | 44.58 | 45.15 | 43.07 | 43.43 | 701,598 | -1.46(-3.25%) |
Aug 14, 2018 | 43.05 | 44.90 | 43.05 | 44.89 | 731,154 | +1.75(+4.06%) |
Aug 13, 2018 | 43.54 | 44.17 | 42.63 | 43.14 | 886,932 | -0.50(-1.15%) |
Aug 10, 2018 | 42.57 | 44.49 | 42.01 | 43.64 | 764,400 | +0.54(+1.25%) |
Aug 09, 2018 | 40.48 | 43.48 | 40.48 | 43.10 | 1,218,856 | +2.38(+5.84%) |
Aug 08, 2018 | 40.81 | 42.01 | 39.50 | 40.72 | 1,312,480 | +2.43(+6.35%) |
Aug 07, 2018 | 38.00 | 38.75 | 37.89 | 38.29 | 432,252 | +0.31(+0.82%) |
Aug 06, 2018 | 37.97 | 38.16 | 37.12 | 37.98 | 347,305 | +0.42(+1.12%) |
Aug 03, 2018 | 38.17 | 38.17 | 36.91 | 37.56 | 505,000 | -0.68(-1.78%) |
Aug 02, 2018 | 37.57 | 38.51 | 37.35 | 38.24 | 361,906 | +0.51(+1.35%) |
Aug 01, 2018 | 38.44 | 39.35 | 37.10 | 37.73 | 1,130,499 | -0.34(-0.89%) |
Jul 31, 2018 | 36.78 | 38.48 | 36.02 | 38.07 | 647,639 | +1.22(+3.31%) |
Jul 30, 2018 | 37.94 | 37.94 | 35.78 | 36.85 | 781,361 | -1.21(-3.18%) |
Jul 27, 2018 | 39.24 | 40.30 | 37.29 | 38.06 | 534,800 | -1.11(-2.83%) |
Jul 26, 2018 | 37.30 | 39.75 | 37.30 | 39.17 | 570,014 | +1.59(+4.23%) |
Jul 25, 2018 | 39.93 | 40.94 | 37.06 | 37.58 | 749,949 | -2.06(-5.20%) |
Jul 24, 2018 | 40.23 | 40.89 | 39.46 | 39.64 | 1,114,175 | +0.18(+0.46%) |
Jul 23, 2018 | 39.17 | 40.87 | 38.45 | 39.46 | 954,586 | -0.52(-1.30%) |
Jul 20, 2018 | 40.82 | 38.50 | 39.98 | 2,660,082 | +3.43(+9.38%) | |
Jul 19, 2018 | 36.10 | 37.24 | 35.11 | 36.55 | 1,440,012 | +1.56(+4.46%) |
Jul 18, 2018 | 35.35 | 35.88 | 34.57 | 34.99 | 632,403 | -0.24(-0.68%) |
Jul 17, 2018 | 35.50 | 35.87 | 34.70 | 35.23 | 1,005,278 | -0.85(-2.36%) |
Jul 16, 2018 | 36.47 | 36.94 | 35.62 | 36.08 | 519,044 | -0.18(-0.50%) |
Jul 13, 2018 | 37.29 | 36.10 | 36.26 | 547,770 | -0.22(-0.60%) | |
Jul 12, 2018 | 37.00 | 37.32 | 36.12 | 36.48 | 469,162 | -0.06(-0.16%) |
Jul 11, 2018 | 36.77 | 37.09 | 35.83 | 36.54 | 356,714 | -0.22(-0.60%) |
Jul 10, 2018 | 37.46 | 37.83 | 36.54 | 36.76 | 547,287 | -0.71(-1.89%) |
Jul 09, 2018 | 36.69 | 37.59 | 35.64 | 37.47 | 874,122 | +0.77(+2.10%) |
Jul 06, 2018 | 34.84 | 36.97 | 34.52 | 36.70 | 816,957 | +2.06(+5.95%) |
Jul 05, 2018 | 33.95 | 34.73 | 33.81 | 34.64 | 719,630 | +0.69(+2.03%) |
Jul 03, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 32.79 | 33.92 | 32.13 | 33.90 | 971,069 | +0.17(+0.50%) |
Jun 29, 2018 | 32.21 | 34.59 | 32.21 | 33.73 | 1,271,833 | +1.55(+4.82%) |
Jun 28, 2018 | 31.64 | 32.53 | 30.72 | 32.18 | 839,370 | +0.46(+1.45%) |
Jun 27, 2018 | 32.20 | 32.77 | 31.38 | 31.72 | 1,168,850 | -0.76(-2.34%) |
Jun 26, 2018 | 33.88 | 33.96 | 31.41 | 32.48 | 1,712,208 | -1.30(-3.85%) |
Jun 25, 2018 | 35.33 | 35.73 | 33.17 | 33.78 | 1,165,839 | -2.23(-6.19%) |
Jun 22, 2018 | 36.42 | 36.69 | 34.94 | 36.01 | 2,015,868 | -0.30(-0.83%) |
Jun 21, 2018 | 35.13 | 36.92 | 34.58 | 36.31 | 1,600,733 | +0.67(+1.88%) |
Jun 20, 2018 | 35.00 | 38.21 | 33.31 | 35.64 | 6,754,949 | +2.40(+7.22%) |
Jun 19, 2018 | 47.69 | 50.81 | 32.30 | 33.24 | 10,786,680 | -14.64(-30.58%) |
Jun 18, 2018 | 49.54 | 52.95 | 44.50 | 47.88 | 12,073,726 | +10.33(+27.51%) |
Jun 15, 2018 | 39.00 | 37.34 | 37.55 | 1,322,902 | -0.84(-2.19%) | |
Jun 14, 2018 | 38.00 | 38.57 | 37.30 | 38.39 | 1,056,699 | +0.60(+1.59%) |
Jun 13, 2018 | 38.00 | 38.29 | 37.19 | 37.79 | 549,663 | -0.17(-0.45%) |
Jun 12, 2018 | 37.91 | 38.52 | 37.68 | 37.96 | 587,987 | +0.01(+0.03%) |
Jun 11, 2018 | 37.25 | 38.17 | 36.69 | 37.95 | 738,793 | +0.83(+2.24%) |
Jun 08, 2018 | 36.13 | 37.64 | 35.77 | 37.12 | 552,299 | +0.74(+2.03%) |
Jun 07, 2018 | 36.19 | 36.82 | 35.69 | 36.38 | 515,324 | +0.10(+0.28%) |
Jun 06, 2018 | 36.85 | 37.06 | 35.83 | 36.28 | 421,716 | -0.49(-1.33%) |
Jun 05, 2018 | 36.76 | 37.21 | 36.57 | 36.77 | 514,930 | +0.02(+0.05%) |
Jun 04, 2018 | 36.10 | 37.04 | 34.51 | 36.75 | 888,360 | +0.64(+1.77%) |
Jun 01, 2018 | 34.40 | 36.85 | 34.40 | 36.11 | 1,775,259 | +2.21(+6.52%) |
May 31, 2018 | 32.05 | 34.23 | 31.78 | 33.90 | 1,212,342 | +1.95(+6.10%) |
May 30, 2018 | 31.00 | 32.02 | 31.00 | 31.95 | 775,250 | +0.98(+3.16%) |
May 29, 2018 | 30.57 | 31.26 | 30.24 | 30.97 | 530,388 | +0.17(+0.55%) |
May 25, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.79(+2.63%) | |
May 24, 2018 | 29.48 | 30.15 | 29.34 | 30.01 | 479,110 | +0.38(+1.28%) |
May 23, 2018 | 29.88 | 30.17 | 29.54 | 29.63 | 383,880 | -0.33(-1.10%) |
May 22, 2018 | 30.46 | 30.67 | 29.93 | 29.96 | 410,442 | -0.56(-1.83%) |
May 21, 2018 | 32.07 | 32.34 | 30.42 | 30.52 | 524,951 | -1.47(-4.60%) |
May 18, 2018 | 31.63 | 32.58 | 31.33 | 31.99 | 966,075 | +0.45(+1.43%) |
May 17, 2018 | 31.14 | 31.86 | 31.10 | 31.54 | 620,996 | +0.47(+1.51%) |
May 16, 2018 | 31.00 | 31.35 | 29.82 | 31.07 | 1,489,778 | +1.05(+3.50%) |
May 15, 2018 | 29.10 | 30.06 | 28.81 | 30.02 | 1,157,517 | +0.57(+1.94%) |
May 14, 2018 | 29.73 | 30.18 | 29.01 | 29.45 | 1,483,967 | -0.28(-0.94%) |
May 11, 2018 | 29.00 | 29.98 | 28.85 | 29.73 | 821,359 | +0.90(+3.12%) |
May 10, 2018 | 30.80 | 30.80 | 27.65 | 28.83 | 1,200,150 | -1.91(-6.21%) |
May 09, 2018 | 30.75 | 30.80 | 30.18 | 30.74 | 470,933 | +0.50(+1.65%) |
May 08, 2018 | 30.79 | 31.21 | 30.09 | 30.24 | 593,608 | -0.82(-2.64%) |
May 07, 2018 | 31.13 | 31.25 | 30.78 | 31.06 | 425,122 | -0.03(-0.10%) |
May 04, 2018 | 31.32 | 31.42 | 30.66 | 31.09 | 606,680 | -0.25(-0.80%) |
May 03, 2018 | 30.15 | 32.16 | 29.87 | 31.34 | 1,073,487 | +1.01(+3.33%) |
May 02, 2018 | 29.01 | 31.18 | 29.01 | 30.33 | 841,935 | +1.14(+3.91%) |