Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.68 | 59.32 | 56.05 | 59.31 | 562,000 | +1.80(+3.13%) |
May 30, 2019 | 60.66 | 60.73 | 57.18 | 57.51 | 433,590 | -2.92(-4.83%) |
May 29, 2019 | 61.07 | 61.73 | 58.58 | 60.43 | 388,828 | -1.36(-2.20%) |
May 28, 2019 | 63.04 | 63.12 | 61.16 | 61.79 | 311,925 | -1.20(-1.91%) |
May 24, 2019 | 63.30 | 64.86 | 62.16 | 62.99 | 490,700 | +0.30(+0.48%) |
May 23, 2019 | 61.22 | 62.91 | 60.26 | 62.69 | 244,258 | +0.67(+1.08%) |
May 22, 2019 | 63.05 | 63.50 | 59.38 | 62.02 | 414,830 | -1.47(-2.32%) |
May 21, 2019 | 61.37 | 64.25 | 61.25 | 63.49 | 493,565 | +2.41(+3.95%) |
May 20, 2019 | 59.74 | 62.86 | 59.46 | 61.08 | 421,005 | +1.34(+2.24%) |
May 17, 2019 | 60.93 | 61.27 | 59.19 | 59.74 | 257,300 | -1.53(-2.50%) |
May 16, 2019 | 58.63 | 62.73 | 58.40 | 61.27 | 588,563 | +2.76(+4.72%) |
May 15, 2019 | 57.27 | 59.44 | 56.91 | 58.51 | 263,286 | +0.51(+0.88%) |
May 14, 2019 | 58.13 | 59.60 | 57.77 | 58.00 | 286,602 | +0.32(+0.55%) |
May 13, 2019 | 59.50 | 60.53 | 57.58 | 57.68 | 503,794 | -3.42(-5.60%) |
May 10, 2019 | 58.92 | 62.89 | 58.30 | 61.10 | 641,700 | +3.82(+6.67%) |
May 09, 2019 | 57.48 | 57.65 | 54.77 | 57.28 | 498,594 | -1.47(-2.50%) |
May 08, 2019 | 58.84 | 59.59 | 58.06 | 58.75 | 373,361 | +0.07(+0.12%) |
May 07, 2019 | 60.04 | 62.35 | 57.99 | 58.68 | 569,120 | -1.59(-2.64%) |
May 06, 2019 | 57.83 | 60.58 | 56.43 | 60.27 | 377,260 | +1.53(+2.60%) |
May 03, 2019 | 58.62 | 58.87 | 57.41 | 58.74 | 408,300 | +0.55(+0.95%) |
May 02, 2019 | 57.50 | 58.41 | 56.80 | 58.19 | 426,594 | +1.09(+1.91%) |
May 01, 2019 | 56.36 | 58.63 | 55.40 | 57.10 | 415,193 | +0.91(+1.62%) |
Apr 30, 2019 | 56.33 | 56.95 | 54.55 | 56.19 | 391,037 | -0.45(-0.79%) |
Apr 29, 2019 | 54.15 | 57.63 | 54.15 | 56.64 | 375,462 | -0.71(-1.24%) |
Apr 26, 2019 | 56.63 | 57.40 | 55.28 | 57.35 | 259,200 | +0.90(+1.59%) |
Apr 25, 2019 | 54.63 | 56.70 | 53.90 | 56.45 | 236,112 | +1.75(+3.20%) |
Apr 24, 2019 | 55.08 | 55.43 | 53.77 | 54.70 | 162,471 | -0.36(-0.65%) |
Apr 23, 2019 | 52.91 | 55.47 | 52.62 | 55.06 | 572,666 | +2.30(+4.36%) |
Apr 22, 2019 | 53.39 | 53.85 | 51.85 | 52.76 | 254,623 | -0.94(-1.75%) |
Apr 18, 2019 | 54.78 | 55.40 | 52.73 | 53.70 | 353,800 | -0.92(-1.68%) |
Apr 17, 2019 | 56.59 | 56.75 | 53.61 | 54.62 | 405,017 | -1.97(-3.48%) |
Apr 16, 2019 | 56.88 | 57.63 | 56.09 | 56.59 | 194,807 | -0.25(-0.44%) |
Apr 15, 2019 | 57.82 | 57.82 | 55.01 | 56.84 | 363,370 | -1.11(-1.92%) |
Apr 12, 2019 | 58.46 | 59.14 | 57.23 | 57.95 | 310,200 | -0.13(-0.22%) |
Apr 11, 2019 | 58.06 | 58.46 | 57.52 | 58.08 | 253,598 | -0.12(-0.21%) |
Apr 10, 2019 | 58.35 | 58.67 | 57.56 | 58.20 | 259,364 | -0.04(-0.07%) |
Apr 09, 2019 | 59.50 | 60.21 | 58.10 | 58.24 | 378,132 | -1.56(-2.61%) |
Apr 08, 2019 | 62.40 | 62.40 | 59.02 | 59.80 | 582,713 | -2.29(-3.69%) |
Apr 05, 2019 | 63.62 | 63.67 | 61.32 | 62.09 | 534,000 | -1.53(-2.40%) |
Apr 04, 2019 | 59.91 | 64.35 | 59.13 | 63.62 | 1,053,291 | +3.52(+5.86%) |
Apr 03, 2019 | 60.83 | 60.83 | 58.86 | 60.10 | 411,991 | +0.51(+0.86%) |
Apr 02, 2019 | 59.82 | 60.56 | 59.02 | 59.59 | 273,992 | -0.40(-0.67%) |
Apr 01, 2019 | 59.89 | 60.33 | 59.31 | 59.99 | 461,598 | +0.34(+0.57%) |
Mar 29, 2019 | 59.67 | 60.57 | 58.66 | 59.65 | 375,100 | +1.24(+2.12%) |
Mar 28, 2019 | 58.56 | 59.33 | 57.24 | 58.41 | 244,289 | -0.12(-0.21%) |
Mar 27, 2019 | 60.00 | 60.19 | 56.77 | 58.53 | 527,370 | -1.35(-2.25%) |
Mar 26, 2019 | 62.15 | 62.50 | 59.41 | 59.88 | 829,770 | -2.07(-3.34%) |
Mar 25, 2019 | 63.50 | 65.50 | 61.08 | 61.95 | 439,255 | -1.48(-2.33%) |
Mar 22, 2019 | 67.95 | 68.17 | 63.22 | 63.43 | 589,300 | -4.98(-7.28%) |
Mar 21, 2019 | 65.23 | 69.60 | 64.62 | 68.41 | 445,220 | +2.59(+3.93%) |
Mar 20, 2019 | 65.29 | 67.24 | 64.00 | 65.82 | 523,957 | -0.64(-0.96%) |
Mar 19, 2019 | 66.10 | 66.72 | 65.48 | 66.46 | 552,440 | +0.68(+1.03%) |
Mar 18, 2019 | 63.60 | 66.00 | 63.00 | 65.78 | 647,801 | +2.43(+3.84%) |
Mar 15, 2019 | 64.23 | 64.50 | 62.40 | 63.35 | 592,000 | -0.20(-0.31%) |
Mar 14, 2019 | 64.56 | 64.83 | 62.02 | 63.55 | 585,498 | -1.41(-2.17%) |
Mar 13, 2019 | 65.26 | 65.92 | 63.20 | 64.96 | 501,953 | -0.54(-0.82%) |
Mar 12, 2019 | 65.50 | 67.93 | 64.26 | 65.50 | 718,413 | +0.27(+0.41%) |
Mar 11, 2019 | 62.50 | 66.01 | 61.77 | 65.23 | 770,082 | +2.83(+4.54%) |
Mar 08, 2019 | 60.68 | 62.71 | 60.31 | 62.40 | 827,300 | +1.22(+1.99%) |
Mar 07, 2019 | 57.55 | 61.99 | 56.00 | 61.18 | 938,368 | +4.66(+8.24%) |
Mar 06, 2019 | 57.18 | 58.59 | 55.00 | 56.52 | 836,253 | -2.99(-5.02%) |
Mar 05, 2019 | 59.45 | 60.95 | 57.46 | 59.51 | 738,636 | +0.12(+0.20%) |
Mar 04, 2019 | 59.53 | 60.61 | 57.60 | 59.39 | 1,138,119 | +2.08(+3.63%) |
Mar 01, 2019 | 54.37 | 57.50 | 53.28 | 57.31 | 630,200 | +3.32(+6.15%) |
Feb 28, 2019 | 53.23 | 55.00 | 50.22 | 53.99 | 741,780 | +0.76(+1.43%) |
Feb 27, 2019 | 53.31 | 55.43 | 52.69 | 53.23 | 475,113 | -0.33(-0.62%) |
Feb 26, 2019 | 54.38 | 54.83 | 51.37 | 53.56 | 999,770 | -2.31(-4.13%) |
Feb 25, 2019 | 50.60 | 59.45 | 50.52 | 55.87 | 4,047,912 | +14.27(+34.30%) |
Feb 22, 2019 | 40.23 | 41.61 | 40.10 | 41.60 | 263,600 | +1.33(+3.30%) |
Feb 21, 2019 | 39.27 | 41.11 | 38.99 | 40.27 | 280,533 | +0.92(+2.34%) |
Feb 20, 2019 | 38.46 | 39.84 | 38.14 | 39.35 | 351,149 | +0.94(+2.45%) |
Feb 19, 2019 | 37.47 | 38.78 | 37.30 | 38.41 | 244,024 | +0.95(+2.54%) |
Feb 15, 2019 | 36.14 | 37.57 | 35.30 | 37.46 | 641,800 | +1.49(+4.14%) |
Feb 14, 2019 | 37.23 | 37.24 | 35.17 | 35.97 | 555,181 | -1.01(-2.73%) |
Feb 13, 2019 | 39.10 | 39.85 | 36.70 | 36.98 | 423,402 | -2.31(-5.88%) |
Feb 12, 2019 | 37.25 | 39.62 | 36.64 | 39.29 | 463,489 | +2.07(+5.56%) |
Feb 11, 2019 | 36.62 | 38.59 | 35.00 | 37.22 | 579,998 | +0.73(+2.00%) |
Feb 08, 2019 | 34.34 | 36.61 | 34.11 | 36.49 | 703,900 | +3.31(+9.98%) |
Feb 07, 2019 | 34.27 | 35.18 | 33.02 | 33.18 | 329,846 | -1.10(-3.21%) |
Feb 06, 2019 | 36.55 | 36.55 | 34.01 | 34.28 | 358,968 | -1.12(-3.16%) |
Feb 05, 2019 | 35.59 | 36.45 | 35.36 | 35.40 | 297,507 | -0.14(-0.39%) |
Feb 04, 2019 | 35.17 | 36.80 | 34.34 | 35.54 | 502,764 | +0.38(+1.08%) |
Feb 01, 2019 | 34.13 | 35.19 | 33.88 | 35.16 | 200,200 | +0.91(+2.66%) |
Jan 31, 2019 | 32.93 | 35.04 | 32.93 | 34.25 | 417,826 | +1.22(+3.69%) |
Jan 30, 2019 | 32.24 | 33.19 | 32.00 | 33.03 | 212,633 | +0.85(+2.64%) |
Jan 29, 2019 | 31.80 | 32.89 | 31.75 | 32.18 | 388,533 | +0.40(+1.26%) |
Jan 28, 2019 | 31.27 | 31.88 | 30.90 | 31.78 | 367,094 | +0.07(+0.22%) |
Jan 25, 2019 | 31.38 | 31.90 | 30.75 | 31.71 | 185,400 | +0.41(+1.31%) |
Jan 24, 2019 | 31.01 | 31.59 | 30.78 | 31.30 | 164,154 | +0.25(+0.81%) |
Jan 23, 2019 | 31.27 | 31.68 | 30.24 | 31.05 | 374,417 | -0.09(-0.29%) |
Jan 22, 2019 | 31.44 | 32.43 | 31.00 | 31.14 | 303,919 | -0.22(-0.70%) |
Jan 18, 2019 | 31.45 | 31.87 | 30.41 | 31.36 | 336,200 | +0.13(+0.42%) |
Jan 17, 2019 | 31.00 | 31.82 | 31.00 | 31.23 | 297,894 | +0.08(+0.26%) |
Jan 16, 2019 | 31.62 | 31.98 | 30.91 | 31.15 | 293,491 | -0.56(-1.77%) |
Jan 15, 2019 | 30.88 | 32.41 | 30.80 | 31.71 | 283,375 | +0.66(+2.13%) |
Jan 14, 2019 | 29.67 | 31.60 | 29.50 | 31.05 | 363,483 | +1.17(+3.92%) |
Jan 11, 2019 | 29.97 | 30.52 | 29.45 | 29.88 | 167,100 | -0.17(-0.57%) |
Jan 10, 2019 | 29.02 | 30.16 | 28.25 | 30.05 | 273,564 | +1.04(+3.58%) |
Jan 09, 2019 | 28.83 | 30.37 | 28.82 | 29.01 | 284,859 | +0.23(+0.80%) |
Jan 08, 2019 | 29.99 | 30.70 | 28.34 | 28.78 | 521,080 | -0.73(-2.47%) |
Jan 07, 2019 | 28.49 | 30.16 | 28.32 | 29.51 | 447,522 | +1.37(+4.87%) |
Jan 04, 2019 | 27.70 | 28.74 | 27.51 | 28.14 | 305,000 | +0.75(+2.74%) |
Jan 03, 2019 | 28.29 | 28.53 | 26.94 | 27.39 | 259,580 | -1.14(-4.00%) |
Jan 02, 2019 | 28.01 | 29.03 | 27.61 | 28.53 | 270,094 | -0.29(-1.01%) |
Dec 31, 2018 | 27.77 | 29.16 | 26.61 | 28.82 | 473,900 | +1.88(+6.98%) |
Dec 28, 2018 | 25.79 | 27.49 | 25.19 | 26.94 | 260,400 | +1.12(+4.34%) |
Dec 27, 2018 | 26.12 | 26.48 | 24.30 | 25.82 | 415,073 | -0.57(-2.16%) |
Dec 26, 2018 | 24.58 | 26.40 | 24.07 | 26.39 | 376,171 | +1.42(+5.69%) |
Dec 24, 2018 | 25.49 | 25.76 | 24.86 | 24.97 | 143,300 | -0.93(-3.59%) |
Dec 21, 2018 | 26.76 | 26.80 | 24.78 | 25.90 | 563,900 | -0.89(-3.32%) |
Dec 20, 2018 | 27.58 | 28.14 | 25.75 | 26.79 | 408,952 | -0.78(-2.83%) |
Dec 19, 2018 | 26.91 | 28.43 | 26.55 | 27.57 | 462,690 | +0.66(+2.45%) |
Dec 18, 2018 | 27.21 | 27.48 | 26.26 | 26.91 | 522,267 | -0.09(-0.33%) |
Dec 17, 2018 | 28.24 | 28.85 | 26.84 | 27.00 | 541,949 | -1.14(-4.05%) |
Dec 14, 2018 | 28.10 | 28.68 | 27.67 | 28.14 | 278,000 | -0.15(-0.53%) |
Dec 13, 2018 | 29.91 | 30.37 | 28.21 | 28.29 | 199,912 | -1.27(-4.30%) |
Dec 12, 2018 | 29.19 | 29.80 | 28.41 | 29.56 | 168,525 | +0.83(+2.89%) |
Dec 11, 2018 | 29.35 | 29.70 | 28.02 | 28.73 | 211,975 | -0.27(-0.93%) |
Dec 10, 2018 | 30.03 | 30.38 | 28.52 | 29.00 | 222,206 | -0.95(-3.17%) |
Dec 07, 2018 | 30.51 | 30.74 | 29.35 | 29.95 | 420,600 | -0.80(-2.60%) |
Dec 06, 2018 | 29.05 | 30.88 | 28.38 | 30.75 | 435,469 | +1.13(+3.81%) |
Dec 04, 2018 | 30.50 | 31.20 | 29.29 | 29.62 | 440,300 | -0.88(-2.89%) |
Dec 03, 2018 | 30.12 | 31.16 | 29.87 | 30.50 | 415,942 | +1.22(+4.17%) |
Nov 30, 2018 | 29.20 | 30.15 | 28.91 | 29.28 | 277,300 | +0.08(+0.27%) |
Nov 29, 2018 | 28.49 | 29.58 | 28.27 | 29.20 | 268,178 | +0.60(+2.10%) |
Nov 28, 2018 | 28.26 | 28.92 | 27.05 | 28.60 | 255,634 | +0.30(+1.06%) |
Nov 27, 2018 | 28.31 | 29.06 | 27.80 | 28.30 | 292,843 | -0.38(-1.32%) |
Nov 26, 2018 | 28.42 | 29.47 | 27.25 | 28.68 | 353,640 | +1.35(+4.94%) |
Nov 23, 2018 | 27.38 | 27.93 | 27.02 | 27.33 | 127,400 | -0.25(-0.91%) |
Nov 21, 2018 | 27.58 | 27.58 | 27.58 | 0 | +1.33(+5.07%) | |
Nov 20, 2018 | 28.15 | 28.89 | 26.20 | 26.25 | 650,210 | -2.69(-9.30%) |
Nov 19, 2018 | 31.40 | 32.52 | 28.82 | 28.94 | 963,818 | -2.90(-9.11%) |
Nov 16, 2018 | 31.00 | 32.79 | 29.85 | 31.84 | 897,700 | +0.91(+2.94%) |
Nov 15, 2018 | 29.62 | 35.00 | 27.50 | 30.93 | 4,699,860 | +8.13(+35.66%) |
Nov 14, 2018 | 24.14 | 24.64 | 21.98 | 22.80 | 422,442 | -1.13(-4.72%) |
Nov 13, 2018 | 23.85 | 24.81 | 23.66 | 23.93 | 328,705 | -0.06(-0.25%) |
Nov 12, 2018 | 25.70 | 26.24 | 23.55 | 23.99 | 293,978 | -1.73(-6.73%) |
Nov 09, 2018 | 26.98 | 27.12 | 25.10 | 25.72 | 242,500 | -1.51(-5.55%) |
Nov 08, 2018 | 27.87 | 28.68 | 27.00 | 27.23 | 246,155 | -0.67(-2.40%) |
Nov 07, 2018 | 26.01 | 28.54 | 25.82 | 27.90 | 428,802 | +2.27(+8.86%) |
Nov 06, 2018 | 25.04 | 26.23 | 22.50 | 25.63 | 309,211 | +0.03(+0.12%) |
Nov 05, 2018 | 26.17 | 26.34 | 24.62 | 25.60 | 199,444 | -0.42(-1.61%) |
Nov 02, 2018 | 27.23 | 27.36 | 25.63 | 26.02 | 344,400 | -1.19(-4.37%) |
Nov 01, 2018 | 25.92 | 27.52 | 25.83 | 27.21 | 510,018 | +1.48(+5.75%) |
Oct 31, 2018 | 25.01 | 26.22 | 25.01 | 25.73 | 283,648 | +1.06(+4.30%) |
Oct 30, 2018 | 24.50 | 25.16 | 23.78 | 24.67 | 314,257 | -0.05(-0.20%) |
Oct 29, 2018 | 26.08 | 26.75 | 24.36 | 24.72 | 270,290 | -1.11(-4.30%) |
Oct 26, 2018 | 26.19 | 26.80 | 25.26 | 25.83 | 238,500 | -0.85(-3.19%) |
Oct 25, 2018 | 26.08 | 27.22 | 25.27 | 26.68 | 156,305 | +1.04(+4.06%) |
Oct 24, 2018 | 26.57 | 28.28 | 25.30 | 25.64 | 268,378 | -0.95(-3.57%) |
Oct 23, 2018 | 25.67 | 27.32 | 25.10 | 26.59 | 199,546 | +0.23(+0.87%) |
Oct 22, 2018 | 26.66 | 26.93 | 25.38 | 26.36 | 312,225 | -0.32(-1.20%) |
Oct 19, 2018 | 28.13 | 28.77 | 26.25 | 26.68 | 310,900 | -1.42(-5.05%) |
Oct 18, 2018 | 29.17 | 30.38 | 28.00 | 28.10 | 284,894 | -0.89(-3.07%) |
Oct 17, 2018 | 28.91 | 29.27 | 27.65 | 28.99 | 235,400 | +0.20(+0.69%) |
Oct 16, 2018 | 27.64 | 29.36 | 27.42 | 28.79 | 264,049 | +1.21(+4.39%) |
Oct 15, 2018 | 28.68 | 28.68 | 26.76 | 27.58 | 202,203 | -0.95(-3.33%) |
Oct 12, 2018 | 28.86 | 29.21 | 27.61 | 28.53 | 331,800 | +0.69(+2.48%) |
Oct 11, 2018 | 26.50 | 28.98 | 25.88 | 27.84 | 409,034 | +1.16(+4.35%) |
Oct 10, 2018 | 28.22 | 28.25 | 26.43 | 26.68 | 416,023 | -1.54(-5.46%) |
Oct 09, 2018 | 29.18 | 29.91 | 27.71 | 28.22 | 436,372 | -0.92(-3.16%) |
Oct 08, 2018 | 29.50 | 29.97 | 28.52 | 29.14 | 360,093 | -0.75(-2.51%) |
Oct 05, 2018 | 31.42 | 32.20 | 29.63 | 29.89 | 321,500 | -1.40(-4.47%) |
Oct 04, 2018 | 33.07 | 33.07 | 30.91 | 31.29 | 355,921 | -1.80(-5.44%) |
Oct 03, 2018 | 33.50 | 33.53 | 31.05 | 33.09 | 495,654 | -0.41(-1.22%) |
Oct 02, 2018 | 33.93 | 34.52 | 33.23 | 33.50 | 303,643 | -0.43(-1.27%) |
Oct 01, 2018 | 37.30 | 37.30 | 33.36 | 33.93 | 485,671 | -2.46(-6.76%) |
Sep 28, 2018 | 36.04 | 36.95 | 34.77 | 36.39 | 328,300 | +0.41(+1.14%) |
Sep 27, 2018 | 37.86 | 38.02 | 35.18 | 35.98 | 340,937 | -1.99(-5.24%) |
Sep 26, 2018 | 39.60 | 39.60 | 37.60 | 37.97 | 204,093 | -1.67(-4.21%) |
Sep 25, 2018 | 40.30 | 40.89 | 39.58 | 39.64 | 188,343 | -0.65(-1.61%) |
Sep 24, 2018 | 39.31 | 42.44 | 38.42 | 40.29 | 410,024 | +1.83(+4.76%) |
Sep 21, 2018 | 41.10 | 41.84 | 38.01 | 38.46 | 258,300 | -2.68(-6.51%) |
Sep 20, 2018 | 38.84 | 41.15 | 38.80 | 41.14 | 213,856 | +2.58(+6.69%) |
Sep 19, 2018 | 39.76 | 39.76 | 38.44 | 38.56 | 144,074 | -1.34(-3.36%) |
Sep 18, 2018 | 38.53 | 40.22 | 38.37 | 39.90 | 181,642 | +1.40(+3.64%) |
Sep 17, 2018 | 41.11 | 41.60 | 38.39 | 38.50 | 279,195 | -2.77(-6.71%) |
Sep 14, 2018 | 41.67 | 42.48 | 41.14 | 41.27 | 126,000 | +0.02(+0.05%) |
Sep 13, 2018 | 41.75 | 42.84 | 41.08 | 41.25 | 188,027 | -0.46(-1.10%) |
Sep 12, 2018 | 41.05 | 41.80 | 40.36 | 41.71 | 260,559 | +0.73(+1.78%) |
Sep 11, 2018 | 39.37 | 41.10 | 39.24 | 40.98 | 227,789 | +1.53(+3.88%) |
Sep 10, 2018 | 40.26 | 40.26 | 38.80 | 39.45 | 199,410 | -0.16(-0.40%) |
Sep 07, 2018 | 39.27 | 40.36 | 38.69 | 39.61 | 290,500 | +0.22(+0.56%) |
Sep 06, 2018 | 42.60 | 43.02 | 39.34 | 39.39 | 339,488 | -3.24(-7.60%) |
Sep 05, 2018 | 43.23 | 43.23 | 41.60 | 42.63 | 175,790 | -0.45(-1.04%) |
Sep 04, 2018 | 42.15 | 43.20 | 40.90 | 43.08 | 296,195 | +0.65(+1.53%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.18(+0.43%) | |
Aug 30, 2018 | 42.20 | 42.76 | 41.55 | 42.25 | 146,277 | +0.04(+0.09%) |
Aug 29, 2018 | 41.00 | 42.75 | 40.55 | 42.21 | 248,938 | +0.87(+2.10%) |
Aug 28, 2018 | 39.74 | 41.92 | 39.17 | 41.34 | 238,290 | +1.45(+3.63%) |
Aug 27, 2018 | 39.63 | 40.05 | 38.61 | 39.89 | 173,833 | +0.48(+1.22%) |
Aug 24, 2018 | 38.84 | 39.73 | 38.62 | 39.41 | 159,500 | +0.49(+1.26%) |
Aug 23, 2018 | 38.50 | 39.50 | 38.24 | 38.92 | 148,930 | +0.19(+0.49%) |
Aug 22, 2018 | 38.88 | 39.20 | 38.31 | 38.73 | 136,159 | -0.03(-0.08%) |
Aug 21, 2018 | 37.28 | 38.92 | 37.00 | 38.76 | 197,811 | +1.30(+3.47%) |
Aug 20, 2018 | 36.62 | 37.80 | 35.98 | 37.46 | 190,659 | +1.05(+2.88%) |
Aug 17, 2018 | 36.51 | 36.70 | 35.82 | 36.41 | 138,800 | -0.17(-0.46%) |
Aug 16, 2018 | 36.30 | 36.65 | 35.62 | 36.58 | 176,759 | +0.33(+0.91%) |
Aug 15, 2018 | 36.20 | 36.81 | 35.30 | 36.25 | 324,748 | -0.08(-0.22%) |
Aug 14, 2018 | 35.57 | 36.64 | 34.84 | 36.33 | 227,950 | +0.82(+2.31%) |
Aug 13, 2018 | 35.47 | 35.71 | 34.80 | 35.51 | 204,752 | +0.20(+0.57%) |
Aug 10, 2018 | 34.34 | 35.42 | 33.15 | 35.31 | 235,200 | +0.66(+1.90%) |
Aug 09, 2018 | 31.96 | 35.08 | 31.17 | 34.65 | 404,252 | +2.69(+8.42%) |
Aug 08, 2018 | 32.54 | 33.49 | 29.71 | 31.96 | 530,552 | -0.53(-1.63%) |
Aug 07, 2018 | 32.51 | 33.00 | 31.92 | 32.49 | 369,930 | +0.90(+2.85%) |
Aug 06, 2018 | 30.04 | 31.69 | 30.00 | 31.59 | 194,192 | +1.55(+5.16%) |
Aug 03, 2018 | 31.62 | 31.62 | 29.99 | 30.04 | 257,800 | -1.61(-5.09%) |
Aug 02, 2018 | 31.89 | 31.89 | 30.62 | 31.65 | 187,986 | -0.39(-1.22%) |
Aug 01, 2018 | 30.52 | 32.30 | 30.25 | 32.04 | 475,771 | +1.15(+3.72%) |
Jul 31, 2018 | 29.90 | 31.75 | 29.90 | 30.89 | 453,594 | +1.14(+3.83%) |
Jul 30, 2018 | 30.00 | 30.33 | 28.00 | 29.75 | 428,564 | -0.88(-2.87%) |
Jul 27, 2018 | 32.69 | 32.84 | 30.20 | 30.63 | 368,500 | -1.33(-4.16%) |
Jul 26, 2018 | 32.56 | 33.05 | 31.03 | 31.96 | 313,446 | -0.44(-1.36%) |
Jul 25, 2018 | 32.19 | 33.16 | 31.70 | 32.40 | 353,407 | +0.04(+0.12%) |
Jul 24, 2018 | 34.09 | 34.76 | 31.82 | 32.36 | 458,534 | -1.26(-3.75%) |
Jul 23, 2018 | 33.97 | 34.67 | 32.69 | 33.62 | 461,730 | -0.47(-1.38%) |
Jul 20, 2018 | 35.50 | 36.32 | 34.00 | 34.09 | 265,379 | -1.51(-4.24%) |
Jul 19, 2018 | 34.55 | 35.89 | 34.06 | 35.60 | 304,641 | +0.73(+2.09%) |
Jul 18, 2018 | 36.62 | 36.80 | 34.70 | 34.87 | 360,910 | -1.72(-4.70%) |
Jul 17, 2018 | 35.62 | 36.88 | 35.24 | 36.59 | 283,020 | +1.51(+4.30%) |
Jul 16, 2018 | 39.27 | 39.75 | 35.07 | 35.08 | 433,037 | -4.37(-11.08%) |
Jul 13, 2018 | 39.55 | 39.45 | 282,622 | +1.46(+3.84%) | ||
Jul 12, 2018 | 38.00 | 38.38 | 37.24 | 37.99 | 209,153 | +0.05(+0.13%) |
Jul 11, 2018 | 37.83 | 38.63 | 37.75 | 37.94 | 211,428 | -0.03(-0.08%) |
Jul 10, 2018 | 38.46 | 38.74 | 37.66 | 37.97 | 236,449 | -0.49(-1.27%) |
Jul 09, 2018 | 38.99 | 39.84 | 37.70 | 38.46 | 339,559 | -0.29(-0.75%) |
Jul 06, 2018 | 38.15 | 38.96 | 38.15 | 38.75 | 151,357 | +0.61(+1.60%) |
Jul 05, 2018 | 39.72 | 40.29 | 37.91 | 38.14 | 141,921 | -1.35(-3.42%) |
Jul 03, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.31(+0.79%) | |
Jul 02, 2018 | 38.00 | 39.65 | 37.67 | 39.18 | 202,493 | +1.38(+3.65%) |
Jun 29, 2018 | 38.61 | 39.44 | 36.84 | 37.80 | 453,231 | -0.75(-1.95%) |
Jun 28, 2018 | 34.81 | 38.84 | 34.61 | 38.55 | 789,235 | +4.61(+13.58%) |
Jun 27, 2018 | 35.45 | 35.45 | 32.87 | 33.94 | 487,435 | -1.60(-4.50%) |
Jun 26, 2018 | 35.55 | 37.01 | 34.80 | 35.54 | 202,318 | -0.09(-0.25%) |
Jun 25, 2018 | 36.16 | 36.91 | 35.20 | 35.63 | 291,719 | -0.55(-1.52%) |
Jun 22, 2018 | 39.41 | 40.37 | 36.13 | 36.18 | 516,165 | -3.32(-8.41%) |
Jun 21, 2018 | 40.13 | 40.89 | 39.36 | 39.50 | 242,490 | -0.44(-1.10%) |
Jun 20, 2018 | 38.50 | 40.98 | 38.10 | 39.94 | 525,949 | +1.72(+4.50%) |
Jun 19, 2018 | 37.35 | 38.45 | 35.67 | 38.22 | 303,481 | +0.60(+1.59%) |
Jun 18, 2018 | 35.47 | 37.98 | 35.02 | 37.62 | 346,394 | +1.82(+5.08%) |
Jun 15, 2018 | 36.80 | 35.19 | 35.80 | 270,726 | +0.61(+1.73%) | |
Jun 14, 2018 | 35.40 | 35.55 | 34.86 | 35.19 | 207,958 | -0.21(-0.59%) |
Jun 13, 2018 | 34.69 | 35.50 | 33.76 | 35.40 | 283,428 | +0.88(+2.55%) |
Jun 12, 2018 | 33.69 | 34.56 | 33.46 | 34.52 | 213,759 | +0.80(+2.37%) |
Jun 11, 2018 | 37.00 | 37.03 | 33.15 | 33.72 | 525,885 | -3.28(-8.86%) |
Jun 08, 2018 | 36.99 | 37.04 | 35.50 | 37.00 | 352,645 | +0.06(+0.16%) |
Jun 07, 2018 | 36.90 | 37.84 | 35.74 | 36.94 | 195,197 | -0.11(-0.30%) |
Jun 06, 2018 | 37.39 | 38.50 | 36.68 | 37.05 | 307,719 | -0.05(-0.13%) |
Jun 05, 2018 | 35.00 | 37.11 | 34.84 | 37.10 | 363,468 | +2.05(+5.83%) |
Jun 04, 2018 | 35.37 | 35.45 | 34.01 | 35.05 | 323,512 | -0.23(-0.67%) |