Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.03 | 17.52 | 16.58 | 17.26 | 1,921,500 | -0.65(-3.63%) |
May 30, 2019 | 18.10 | 18.99 | 17.72 | 17.91 | 1,582,596 | -0.16(-0.89%) |
May 29, 2019 | 17.79 | 18.19 | 17.46 | 18.07 | 968,291 | -0.02(-0.11%) |
May 28, 2019 | 17.39 | 18.23 | 17.39 | 18.09 | 1,423,763 | +0.73(+4.21%) |
May 24, 2019 | 17.23 | 17.57 | 16.91 | 17.36 | 1,005,700 | +0.21(+1.22%) |
May 23, 2019 | 16.45 | 17.18 | 16.37 | 17.15 | 1,775,293 | +0.35(+2.08%) |
May 22, 2019 | 17.54 | 17.77 | 16.67 | 16.80 | 1,359,486 | -0.98(-5.51%) |
May 21, 2019 | 17.61 | 18.09 | 17.34 | 17.78 | 1,650,030 | +0.17(+0.97%) |
May 20, 2019 | 17.55 | 18.37 | 17.36 | 17.61 | 2,333,755 | -0.36(-2.00%) |
May 17, 2019 | 17.79 | 18.55 | 17.51 | 17.97 | 1,965,900 | -0.07(-0.39%) |
May 16, 2019 | 20.20 | 20.59 | 17.80 | 18.04 | 3,647,579 | -2.36(-11.57%) |
May 15, 2019 | 20.33 | 20.45 | 19.54 | 20.40 | 2,750,184 | -0.28(-1.35%) |
May 14, 2019 | 20.61 | 20.83 | 20.09 | 20.68 | 2,385,851 | +0.17(+0.83%) |
May 13, 2019 | 20.59 | 21.14 | 20.08 | 20.51 | 2,240,916 | -0.93(-4.34%) |
May 10, 2019 | 21.03 | 21.64 | 20.60 | 21.44 | 2,265,500 | +0.19(+0.89%) |
May 09, 2019 | 21.28 | 21.44 | 20.06 | 21.25 | 3,060,817 | -0.78(-3.54%) |
May 08, 2019 | 22.08 | 22.69 | 21.64 | 22.03 | 2,195,696 | +0.06(+0.27%) |
May 07, 2019 | 22.88 | 23.00 | 21.55 | 21.97 | 2,902,929 | -2.38(-9.77%) |
May 06, 2019 | 23.76 | 24.57 | 23.32 | 24.35 | 2,138,518 | -0.54(-2.17%) |
May 03, 2019 | 24.02 | 25.01 | 23.64 | 24.89 | 1,657,200 | +0.99(+4.14%) |
May 02, 2019 | 22.99 | 23.93 | 22.71 | 23.90 | 1,539,955 | +0.88(+3.82%) |
May 01, 2019 | 23.34 | 24.03 | 22.99 | 23.02 | 1,297,482 | -0.08(-0.35%) |
Apr 30, 2019 | 23.87 | 24.07 | 22.71 | 23.10 | 1,576,193 | -0.94(-3.91%) |
Apr 29, 2019 | 23.35 | 24.35 | 23.30 | 24.04 | 1,671,220 | +0.60(+2.56%) |
Apr 26, 2019 | 22.68 | 23.59 | 22.35 | 23.44 | 1,965,500 | +0.97(+4.32%) |
Apr 25, 2019 | 23.99 | 24.00 | 22.15 | 22.47 | 2,254,390 | -1.64(-6.80%) |
Apr 24, 2019 | 24.85 | 24.93 | 23.45 | 24.11 | 2,854,662 | -0.63(-2.55%) |
Apr 23, 2019 | 25.63 | 25.72 | 24.66 | 24.74 | 3,006,479 | -0.80(-3.13%) |
Apr 22, 2019 | 25.13 | 26.02 | 24.39 | 25.54 | 2,606,518 | -0.37(-1.43%) |
Apr 18, 2019 | 25.27 | 25.95 | 25.06 | 25.91 | 3,237,700 | +0.55(+2.17%) |
Apr 17, 2019 | 24.53 | 25.60 | 24.53 | 25.36 | 3,465,526 | +1.06(+4.36%) |
Apr 16, 2019 | 24.31 | 24.56 | 23.22 | 24.30 | 4,673,326 | +0.57(+2.40%) |
Apr 15, 2019 | 21.20 | 24.75 | 20.91 | 23.73 | 9,188,463 | +3.00(+14.47%) |
Apr 12, 2019 | 20.06 | 21.89 | 19.45 | 20.73 | 6,593,100 | +2.49(+13.65%) |
Apr 11, 2019 | 17.80 | 18.36 | 17.59 | 18.24 | 2,490,748 | +0.09(+0.50%) |
Apr 10, 2019 | 16.40 | 18.25 | 16.29 | 18.15 | 3,005,664 | +1.68(+10.20%) |
Apr 09, 2019 | 16.63 | 16.65 | 16.16 | 16.47 | 1,408,540 | -0.34(-2.02%) |
Apr 08, 2019 | 16.18 | 16.82 | 16.09 | 16.81 | 1,314,761 | +0.50(+3.07%) |
Apr 05, 2019 | 16.35 | 16.56 | 15.97 | 16.31 | 2,141,300 | +0.21(+1.30%) |
Apr 04, 2019 | 15.21 | 16.22 | 15.02 | 16.10 | 2,407,364 | +0.98(+6.48%) |
Apr 03, 2019 | 14.79 | 15.62 | 14.72 | 15.12 | 2,101,883 | +0.63(+4.35%) |
Apr 02, 2019 | 14.52 | 14.72 | 14.21 | 14.49 | 1,739,325 | +0.12(+0.84%) |
Apr 01, 2019 | 13.63 | 14.58 | 13.46 | 14.37 | 2,586,501 | +1.41(+10.88%) |
Mar 29, 2019 | 13.02 | 13.38 | 12.86 | 12.96 | 1,500,600 | -0.05(-0.38%) |
Mar 28, 2019 | 12.90 | 13.48 | 12.90 | 13.01 | 1,644,781 | +0.12(+0.93%) |
Mar 27, 2019 | 12.92 | 12.99 | 12.54 | 12.89 | 1,693,804 | +0.22(+1.74%) |
Mar 26, 2019 | 12.68 | 13.27 | 12.45 | 12.67 | 1,533,346 | -0.06(-0.47%) |
Mar 25, 2019 | 12.52 | 12.90 | 12.14 | 12.73 | 1,728,170 | +0.16(+1.27%) |
Mar 22, 2019 | 13.37 | 13.40 | 12.53 | 12.57 | 2,704,100 | -0.90(-6.68%) |
Mar 21, 2019 | 13.05 | 13.50 | 12.95 | 13.47 | 1,599,776 | +0.42(+3.22%) |
Mar 20, 2019 | 14.07 | 14.16 | 13.01 | 13.05 | 3,200,681 | -1.09(-7.71%) |
Mar 19, 2019 | 14.52 | 14.73 | 14.08 | 14.14 | 1,750,842 | -0.23(-1.60%) |
Mar 18, 2019 | 14.52 | 14.53 | 13.98 | 14.37 | 2,798,174 | +0.40(+2.86%) |
Mar 15, 2019 | 14.04 | 14.25 | 13.88 | 13.97 | 3,144,200 | +0.02(+0.14%) |
Mar 14, 2019 | 14.38 | 14.70 | 13.87 | 13.95 | 3,416,091 | -0.44(-3.06%) |
Mar 13, 2019 | 15.01 | 15.14 | 14.32 | 14.39 | 2,437,945 | -0.65(-4.32%) |
Mar 12, 2019 | 15.20 | 15.30 | 14.71 | 15.04 | 1,854,079 | -0.13(-0.86%) |
Mar 11, 2019 | 15.01 | 15.28 | 14.86 | 15.17 | 1,967,017 | +0.01(+0.07%) |
Mar 08, 2019 | 15.44 | 15.76 | 15.08 | 15.16 | 1,951,200 | -0.30(-1.94%) |
Mar 07, 2019 | 16.66 | 16.78 | 15.41 | 15.46 | 2,621,297 | -1.22(-7.31%) |
Mar 06, 2019 | 18.45 | 18.45 | 16.62 | 16.68 | 2,074,329 | -1.79(-9.69%) |
Mar 05, 2019 | 18.94 | 18.96 | 18.42 | 18.47 | 1,263,292 | -0.59(-3.10%) |
Mar 04, 2019 | 19.38 | 19.51 | 18.74 | 19.06 | 1,889,971 | -0.22(-1.14%) |
Mar 01, 2019 | 19.60 | 20.09 | 19.16 | 19.28 | 1,289,300 | -0.16(-0.82%) |
Feb 28, 2019 | 20.05 | 20.05 | 19.10 | 19.44 | 1,165,073 | -0.63(-3.14%) |
Feb 27, 2019 | 20.50 | 20.90 | 19.98 | 20.07 | 1,526,467 | -0.55(-2.67%) |
Feb 26, 2019 | 21.12 | 21.29 | 20.62 | 20.62 | 1,247,767 | -0.58(-2.74%) |
Feb 25, 2019 | 21.25 | 21.59 | 20.83 | 21.20 | 1,356,847 | +0.11(+0.52%) |
Feb 22, 2019 | 20.54 | 21.14 | 20.40 | 21.09 | 865,000 | +0.76(+3.74%) |
Feb 21, 2019 | 21.16 | 21.41 | 20.29 | 20.33 | 1,450,494 | -0.94(-4.42%) |
Feb 20, 2019 | 20.15 | 21.37 | 20.15 | 21.27 | 1,129,710 | +1.22(+6.08%) |
Feb 19, 2019 | 20.22 | 20.64 | 19.93 | 20.05 | 1,520,107 | -0.33(-1.62%) |
Feb 15, 2019 | 19.79 | 20.44 | 19.54 | 20.38 | 1,633,700 | +0.89(+4.57%) |
Feb 14, 2019 | 19.47 | 20.03 | 19.28 | 19.49 | 1,323,622 | -0.26(-1.32%) |
Feb 13, 2019 | 19.02 | 19.82 | 19.02 | 19.75 | 2,144,496 | +0.70(+3.67%) |
Feb 12, 2019 | 18.41 | 19.25 | 17.96 | 19.05 | 1,810,397 | +0.90(+4.96%) |
Feb 11, 2019 | 17.61 | 18.25 | 17.14 | 18.15 | 2,055,214 | +0.34(+1.91%) |
Feb 08, 2019 | 17.52 | 18.32 | 17.02 | 17.81 | 2,484,200 | -0.17(-0.95%) |
Feb 07, 2019 | 19.00 | 19.09 | 16.37 | 17.98 | 6,844,201 | -3.35(-15.71%) |
Feb 06, 2019 | 20.33 | 21.48 | 20.33 | 21.33 | 2,166,531 | +1.00(+4.92%) |
Feb 05, 2019 | 19.71 | 20.35 | 19.71 | 20.33 | 1,877,927 | +0.61(+3.09%) |
Feb 04, 2019 | 19.92 | 20.00 | 19.24 | 19.72 | 1,332,059 | -0.35(-1.74%) |
Feb 01, 2019 | 19.78 | 20.32 | 19.60 | 20.07 | 2,337,900 | +0.33(+1.67%) |
Jan 31, 2019 | 19.39 | 19.76 | 18.99 | 19.74 | 1,491,268 | +0.42(+2.17%) |
Jan 30, 2019 | 19.23 | 19.36 | 18.56 | 19.32 | 1,231,034 | +0.09(+0.47%) |
Jan 29, 2019 | 18.80 | 19.31 | 18.68 | 19.23 | 1,887,944 | -0.01(-0.05%) |
Jan 28, 2019 | 19.11 | 19.68 | 18.83 | 19.24 | 2,728,534 | -0.36(-1.84%) |
Jan 25, 2019 | 19.22 | 19.89 | 19.22 | 19.60 | 1,546,400 | +0.71(+3.76%) |
Jan 24, 2019 | 17.79 | 18.96 | 17.58 | 18.89 | 1,421,961 | +1.03(+5.77%) |
Jan 23, 2019 | 17.78 | 18.52 | 17.42 | 17.86 | 2,490,606 | -0.79(-4.24%) |
Jan 22, 2019 | 19.59 | 19.73 | 18.53 | 18.65 | 1,946,777 | -1.13(-5.71%) |
Jan 18, 2019 | 18.25 | 19.90 | 18.14 | 19.78 | 3,226,100 | +1.61(+8.86%) |
Jan 17, 2019 | 16.97 | 18.54 | 16.97 | 18.17 | 2,524,578 | +0.78(+4.49%) |
Jan 16, 2019 | 16.54 | 18.22 | 16.49 | 17.39 | 3,828,789 | -0.93(-5.08%) |
Jan 15, 2019 | 18.64 | 18.70 | 17.82 | 18.32 | 1,939,225 | -0.08(-0.43%) |
Jan 14, 2019 | 17.78 | 18.80 | 17.55 | 18.40 | 3,297,715 | +0.35(+1.94%) |
Jan 11, 2019 | 19.32 | 19.42 | 18.01 | 18.05 | 3,036,400 | -1.19(-6.19%) |
Jan 10, 2019 | 18.83 | 19.50 | 18.57 | 19.24 | 2,222,814 | +0.20(+1.05%) |
Jan 09, 2019 | 17.93 | 19.72 | 17.89 | 19.04 | 3,950,214 | +1.15(+6.43%) |
Jan 08, 2019 | 16.88 | 18.12 | 16.88 | 17.89 | 6,358,065 | +1.52(+9.29%) |
Jan 07, 2019 | 15.21 | 16.49 | 14.52 | 16.37 | 5,125,056 | +1.19(+7.84%) |
Jan 04, 2019 | 14.80 | 15.78 | 14.80 | 15.18 | 2,988,900 | -0.11(-0.72%) |
Jan 03, 2019 | 15.55 | 16.13 | 15.24 | 15.29 | 2,204,068 | -0.36(-2.30%) |
Jan 02, 2019 | 14.89 | 15.94 | 14.88 | 15.65 | 3,680,749 | +0.59(+3.92%) |
Dec 31, 2018 | 15.62 | 15.92 | 14.91 | 15.06 | 3,526,100 | -0.58(-3.71%) |
Dec 28, 2018 | 15.82 | 16.06 | 15.10 | 15.64 | 2,739,400 | -0.26(-1.64%) |
Dec 27, 2018 | 16.06 | 16.15 | 14.94 | 15.90 | 3,389,974 | -0.54(-3.28%) |
Dec 26, 2018 | 16.21 | 16.59 | 15.57 | 16.44 | 2,881,439 | +0.26(+1.61%) |
Dec 24, 2018 | 16.25 | 16.84 | 15.87 | 16.18 | 1,093,900 | -0.20(-1.22%) |
Dec 21, 2018 | 16.95 | 17.05 | 16.10 | 16.38 | 2,964,800 | -0.80(-4.66%) |
Dec 20, 2018 | 17.50 | 17.82 | 16.47 | 17.18 | 3,321,122 | -0.29(-1.66%) |
Dec 19, 2018 | 17.12 | 18.54 | 17.12 | 17.47 | 3,678,620 | +0.10(+0.58%) |
Dec 18, 2018 | 18.02 | 18.82 | 17.34 | 17.37 | 8,347,518 | -0.39(-2.20%) |
Dec 17, 2018 | 18.06 | 18.57 | 17.47 | 17.76 | 2,055,892 | -0.40(-2.20%) |
Dec 14, 2018 | 18.08 | 19.25 | 17.80 | 18.16 | 1,849,800 | -0.34(-1.84%) |
Dec 13, 2018 | 18.75 | 19.09 | 18.22 | 18.50 | 1,660,657 | -0.18(-0.96%) |
Dec 12, 2018 | 18.97 | 19.43 | 18.52 | 18.68 | 2,263,495 | -0.28(-1.48%) |
Dec 11, 2018 | 20.42 | 20.68 | 18.67 | 18.96 | 2,181,713 | -0.95(-4.77%) |
Dec 10, 2018 | 20.69 | 21.17 | 19.42 | 19.91 | 1,869,500 | -1.09(-5.19%) |
Dec 07, 2018 | 22.12 | 22.96 | 20.84 | 21.00 | 2,143,300 | -1.11(-5.02%) |
Dec 06, 2018 | 22.73 | 22.83 | 21.64 | 22.11 | 1,371,650 | -0.91(-3.95%) |
Dec 04, 2018 | 24.78 | 24.92 | 22.81 | 23.02 | 1,811,300 | -1.82(-7.33%) |
Dec 03, 2018 | 24.31 | 25.16 | 24.31 | 24.84 | 1,235,919 | +1.16(+4.90%) |
Nov 30, 2018 | 23.41 | 24.06 | 23.36 | 23.68 | 1,068,800 | +0.15(+0.64%) |
Nov 29, 2018 | 23.90 | 24.15 | 23.21 | 23.53 | 1,407,988 | -0.40(-1.67%) |
Nov 28, 2018 | 23.20 | 24.25 | 22.94 | 23.93 | 1,867,345 | +0.71(+3.06%) |
Nov 27, 2018 | 24.93 | 25.33 | 22.77 | 23.22 | 1,975,113 | -1.77(-7.08%) |
Nov 26, 2018 | 24.89 | 25.86 | 24.71 | 24.99 | 1,262,727 | +0.18(+0.73%) |
Nov 23, 2018 | 24.17 | 25.06 | 24.17 | 24.81 | 580,000 | +0.56(+2.31%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.25(+5.43%) | |
Nov 20, 2018 | 23.92 | 24.30 | 22.89 | 23.00 | 1,659,291 | -1.11(-4.60%) |
Nov 19, 2018 | 23.59 | 24.52 | 23.36 | 24.11 | 2,034,557 | +0.15(+0.63%) |
Nov 16, 2018 | 23.55 | 24.21 | 23.22 | 23.96 | 2,206,500 | +0.30(+1.27%) |
Nov 15, 2018 | 23.62 | 23.76 | 22.66 | 23.66 | 2,138,197 | -0.49(-2.03%) |
Nov 14, 2018 | 24.37 | 24.95 | 23.87 | 24.15 | 2,421,776 | -0.32(-1.31%) |
Nov 13, 2018 | 22.09 | 25.01 | 22.09 | 24.47 | 3,795,700 | +2.61(+11.94%) |
Nov 12, 2018 | 21.47 | 22.20 | 21.09 | 21.86 | 3,913,384 | +0.34(+1.58%) |
Nov 09, 2018 | 25.20 | 25.33 | 21.42 | 21.52 | 7,538,800 | -7.31(-25.36%) |
Nov 08, 2018 | 29.57 | 30.39 | 28.75 | 28.83 | 1,939,131 | -1.02(-3.42%) |
Nov 07, 2018 | 29.70 | 30.04 | 28.41 | 29.85 | 2,228,020 | +0.22(+0.74%) |
Nov 06, 2018 | 30.10 | 30.70 | 29.55 | 29.63 | 1,571,514 | -0.54(-1.79%) |
Nov 05, 2018 | 32.25 | 32.59 | 30.00 | 30.17 | 1,421,798 | -2.08(-6.45%) |
Nov 02, 2018 | 33.25 | 33.30 | 31.50 | 32.25 | 1,666,100 | -0.20(-0.62%) |
Nov 01, 2018 | 30.76 | 32.87 | 30.41 | 32.45 | 1,906,719 | +2.03(+6.67%) |
Oct 31, 2018 | 31.82 | 32.10 | 30.09 | 30.42 | 2,183,226 | -0.96(-3.06%) |
Oct 30, 2018 | 31.29 | 32.37 | 30.78 | 31.38 | 1,089,787 | +0.17(+0.54%) |
Oct 29, 2018 | 31.25 | 32.82 | 30.79 | 31.21 | 2,800,755 | +1.54(+5.19%) |
Oct 26, 2018 | 28.92 | 29.89 | 28.43 | 29.67 | 1,257,600 | +0.17(+0.58%) |
Oct 25, 2018 | 28.92 | 29.52 | 28.24 | 29.50 | 1,522,560 | +0.98(+3.44%) |
Oct 24, 2018 | 31.58 | 31.63 | 28.48 | 28.52 | 1,476,023 | -3.13(-9.89%) |
Oct 23, 2018 | 30.00 | 32.05 | 29.52 | 31.65 | 2,081,628 | +1.11(+3.65%) |
Oct 22, 2018 | 30.12 | 30.84 | 29.31 | 30.54 | 1,832,644 | +0.61(+2.05%) |
Oct 19, 2018 | 28.78 | 30.99 | 28.78 | 29.92 | 2,166,739 | +0.47(+1.58%) |
Oct 18, 2018 | 30.33 | 30.41 | 29.27 | 29.45 | 1,312,539 | -1.01(-3.32%) |
Oct 17, 2018 | 30.82 | 31.00 | 29.75 | 30.47 | 1,184,510 | -1.01(-3.21%) |
Oct 16, 2018 | 31.44 | 31.72 | 30.96 | 31.48 | 1,363,695 | +0.18(+0.57%) |
Oct 15, 2018 | 29.73 | 31.64 | 29.73 | 31.30 | 1,672,703 | +1.39(+4.64%) |
Oct 12, 2018 | 31.67 | 32.00 | 29.29 | 29.91 | 1,907,223 | -1.55(-4.92%) |
Oct 11, 2018 | 31.05 | 33.28 | 31.05 | 31.46 | 2,311,874 | +0.15(+0.47%) |
Oct 10, 2018 | 32.64 | 32.96 | 31.25 | 31.31 | 3,326,218 | -1.78(-5.39%) |
Oct 09, 2018 | 34.08 | 34.19 | 33.00 | 33.09 | 1,413,534 | -1.02(-2.99%) |
Oct 08, 2018 | 33.35 | 34.42 | 33.26 | 34.11 | 1,103,439 | +0.32(+0.94%) |
Oct 05, 2018 | 35.17 | 35.39 | 33.60 | 33.80 | 2,145,147 | -1.45(-4.11%) |
Oct 04, 2018 | 36.18 | 36.45 | 35.01 | 35.24 | 1,778,367 | -1.31(-3.58%) |
Oct 03, 2018 | 37.27 | 37.68 | 36.54 | 36.55 | 1,213,435 | -0.73(-1.97%) |
Oct 02, 2018 | 37.79 | 38.30 | 37.25 | 37.28 | 1,361,945 | -0.49(-1.29%) |
Oct 01, 2018 | 39.44 | 39.59 | 37.72 | 37.77 | 1,270,518 | -1.19(-3.05%) |
Sep 28, 2018 | 39.11 | 39.27 | 38.51 | 38.96 | 984,386 | -0.46(-1.16%) |
Sep 27, 2018 | 40.19 | 40.28 | 39.40 | 39.41 | 792,058 | -0.56(-1.41%) |
Sep 26, 2018 | 40.26 | 40.85 | 39.91 | 39.98 | 1,499,831 | -0.46(-1.13%) |
Sep 25, 2018 | 42.78 | 42.78 | 40.38 | 40.44 | 1,327,951 | -2.48(-5.77%) |
Sep 24, 2018 | 43.48 | 43.76 | 42.00 | 42.91 | 852,265 | -0.87(-1.99%) |
Sep 21, 2018 | 43.28 | 44.77 | 43.28 | 43.79 | 3,428,098 | +0.65(+1.52%) |
Sep 20, 2018 | 42.76 | 43.53 | 42.60 | 43.13 | 1,915,202 | +0.84(+1.99%) |
Sep 19, 2018 | 41.18 | 42.45 | 41.14 | 42.29 | 1,346,206 | +1.24(+3.02%) |
Sep 18, 2018 | 41.63 | 41.95 | 40.69 | 41.05 | 1,587,559 | -0.80(-1.92%) |
Sep 17, 2018 | 42.56 | 42.60 | 41.72 | 41.85 | 871,790 | -0.82(-1.93%) |
Sep 14, 2018 | 42.20 | 43.01 | 42.18 | 42.68 | 1,815,201 | +0.85(+2.04%) |
Sep 13, 2018 | 40.27 | 42.33 | 40.27 | 41.82 | 2,848,922 | +1.96(+4.92%) |
Sep 12, 2018 | 40.22 | 40.56 | 39.72 | 39.86 | 866,392 | -0.48(-1.18%) |
Sep 11, 2018 | 40.76 | 40.78 | 39.95 | 40.34 | 921,635 | -0.56(-1.38%) |
Sep 10, 2018 | 40.49 | 41.10 | 40.49 | 40.90 | 667,097 | +0.62(+1.55%) |
Sep 07, 2018 | 40.41 | 40.80 | 39.73 | 40.28 | 1,247,030 | -0.13(-0.32%) |
Sep 06, 2018 | 41.30 | 41.48 | 40.19 | 40.41 | 1,226,406 | -0.86(-2.09%) |
Sep 05, 2018 | 41.94 | 42.18 | 41.10 | 41.27 | 1,717,830 | -0.72(-1.72%) |
Sep 04, 2018 | 42.97 | 43.10 | 41.86 | 41.99 | 4,992,315 | -0.91(-2.13%) |
Aug 31, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.57(+1.36%) | |
Aug 30, 2018 | 44.57 | 44.60 | 42.05 | 42.33 | 1,606,879 | -2.51(-5.59%) |
Aug 29, 2018 | 46.05 | 46.10 | 44.79 | 44.84 | 967,511 | -1.17(-2.54%) |
Aug 28, 2018 | 45.75 | 46.18 | 45.09 | 46.01 | 1,387,634 | +0.51(+1.11%) |
Aug 27, 2018 | 45.17 | 46.64 | 45.17 | 45.50 | 1,596,677 | +0.51(+1.12%) |
Aug 24, 2018 | 44.29 | 45.33 | 44.29 | 44.99 | 1,156,522 | +0.54(+1.20%) |
Aug 23, 2018 | 44.44 | 44.84 | 44.21 | 44.46 | 1,645,442 | -0.05(-0.11%) |
Aug 22, 2018 | 44.62 | 45.15 | 44.10 | 44.51 | 2,345,767 | -0.64(-1.43%) |
Aug 21, 2018 | 45.36 | 45.56 | 44.46 | 45.15 | 16,965,368 | -0.23(-0.50%) |
Aug 20, 2018 | 45.19 | 46.02 | 45.14 | 45.38 | 2,129,339 | +0.12(+0.26%) |
Aug 17, 2018 | 44.20 | 45.60 | 43.96 | 45.26 | 1,743,966 | +0.64(+1.44%) |
Aug 16, 2018 | 43.66 | 45.96 | 43.66 | 44.62 | 2,579,147 | +0.72(+1.65%) |
Aug 15, 2018 | 44.37 | 44.98 | 43.18 | 43.89 | 4,530,849 | +1.63(+3.85%) |
Aug 14, 2018 | 42.10 | 42.54 | 41.70 | 42.27 | 557,623 | +0.20(+0.47%) |
Aug 13, 2018 | 42.42 | 43.11 | 41.66 | 42.07 | 951,129 | -0.61(-1.44%) |
Aug 10, 2018 | 43.98 | 44.11 | 42.45 | 42.69 | 773,100 | -1.54(-3.47%) |
Aug 09, 2018 | 44.99 | 44.99 | 44.08 | 44.22 | 439,975 | -0.70(-1.57%) |
Aug 08, 2018 | 44.59 | 45.18 | 43.97 | 44.93 | 814,865 | -0.09(-0.20%) |
Aug 07, 2018 | 45.42 | 45.95 | 44.91 | 45.01 | 1,093,415 | -0.33(-0.72%) |
Aug 06, 2018 | 46.47 | 46.76 | 45.15 | 45.34 | 770,642 | -1.36(-2.91%) |
Aug 03, 2018 | 45.46 | 46.74 | 45.16 | 46.70 | 2,616,151 | +1.29(+2.84%) |
Aug 02, 2018 | 44.62 | 46.41 | 44.54 | 45.41 | 1,384,233 | +0.49(+1.08%) |
Aug 01, 2018 | 46.96 | 47.16 | 44.41 | 44.93 | 1,391,871 | -2.28(-4.83%) |
Jul 31, 2018 | 47.57 | 47.95 | 46.60 | 47.20 | 1,090,091 | -1.20(-2.48%) |
Jul 30, 2018 | 47.94 | 49.13 | 47.74 | 48.40 | 3,416,587 | +0.29(+0.60%) |
Jul 27, 2018 | 46.91 | 48.93 | 46.84 | 48.12 | 1,241,582 | +1.47(+3.14%) |
Jul 26, 2018 | 44.69 | 46.77 | 44.24 | 46.65 | 2,707,890 | +2.54(+5.75%) |
Jul 25, 2018 | 45.09 | 45.09 | 42.72 | 44.11 | 1,902,264 | -1.13(-2.50%) |
Jul 24, 2018 | 46.08 | 46.37 | 45.09 | 45.24 | 1,254,792 | -0.53(-1.15%) |
Jul 23, 2018 | 45.84 | 46.93 | 45.75 | 45.77 | 973,761 | -0.25(-0.54%) |
Jul 20, 2018 | 47.47 | 47.53 | 45.83 | 46.02 | 893,866 | -2.03(-4.23%) |
Jul 19, 2018 | 48.71 | 49.26 | 47.89 | 48.05 | 689,127 | -1.11(-2.26%) |
Jul 18, 2018 | 48.37 | 49.44 | 48.29 | 49.16 | 680,132 | +0.55(+1.14%) |
Jul 17, 2018 | 47.91 | 49.18 | 47.79 | 48.60 | 643,011 | +0.65(+1.35%) |
Jul 16, 2018 | 47.76 | 48.14 | 46.88 | 47.95 | 767,138 | +0.08(+0.16%) |
Jul 13, 2018 | 47.82 | 48.60 | 47.71 | 47.87 | 646,074 | +0.15(+0.31%) |
Jul 12, 2018 | 48.80 | 48.97 | 47.47 | 47.73 | 954,326 | -1.02(-2.08%) |
Jul 11, 2018 | 49.27 | 49.27 | 48.66 | 48.74 | 681,436 | -1.24(-2.48%) |
Jul 10, 2018 | 48.70 | 50.14 | 48.29 | 49.98 | 805,733 | +1.19(+2.44%) |
Jul 09, 2018 | 49.29 | 49.69 | 48.50 | 48.79 | 997,221 | -0.52(-1.06%) |
Jul 06, 2018 | 49.12 | 49.70 | 48.93 | 49.31 | 553,177 | +0.06(+0.12%) |
Jul 05, 2018 | 48.08 | 50.15 | 47.97 | 49.25 | 996,002 | +1.42(+2.97%) |
Jul 03, 2018 | 47.83 | 47.83 | 47.83 | 0 | -0.94(-1.92%) | |
Jul 02, 2018 | 47.82 | 48.78 | 46.61 | 48.77 | 666,910 | +0.30(+0.61%) |
Jun 29, 2018 | 48.46 | 49.64 | 48.27 | 48.48 | 1,060,854 | +0.27(+0.55%) |
Jun 28, 2018 | 48.72 | 48.72 | 47.57 | 48.21 | 798,791 | -0.52(-1.07%) |
Jun 27, 2018 | 49.32 | 49.80 | 48.60 | 48.73 | 967,832 | -0.39(-0.80%) |
Jun 26, 2018 | 49.20 | 49.55 | 47.99 | 49.13 | 873,217 | -0.14(-0.28%) |
Jun 25, 2018 | 49.12 | 49.63 | 48.46 | 49.26 | 1,189,492 | -0.08(-0.16%) |
Jun 22, 2018 | 49.18 | 49.58 | 48.63 | 49.34 | 865,528 | +0.49(+1.01%) |
Jun 21, 2018 | 48.91 | 48.94 | 48.09 | 48.85 | 969,284 | -0.15(-0.30%) |
Jun 20, 2018 | 48.44 | 49.36 | 47.99 | 49.00 | 583,322 | +0.72(+1.49%) |
Jun 19, 2018 | 47.54 | 48.45 | 47.33 | 48.28 | 978,737 | +0.56(+1.18%) |
Jun 18, 2018 | 47.06 | 47.73 | 46.82 | 47.72 | 608,362 | +0.31(+0.64%) |
Jun 15, 2018 | 47.37 | 46.58 | 47.41 | 1,209,443 | +0.04(+0.08%) | |
Jun 14, 2018 | 46.85 | 47.48 | 46.59 | 47.37 | 1,271,481 | +0.52(+1.11%) |
Jun 13, 2018 | 49.28 | 49.37 | 46.80 | 46.85 | 1,844,759 | -2.53(-5.13%) |
Jun 12, 2018 | 48.11 | 50.73 | 48.11 | 49.38 | 3,874,202 | +1.98(+4.18%) |
Jun 11, 2018 | 50.26 | 50.95 | 46.35 | 47.40 | 8,496,586 | -8.75(-15.58%) |
Jun 08, 2018 | 55.40 | 56.37 | 55.05 | 56.15 | 700,746 | +0.41(+0.74%) |
Jun 07, 2018 | 55.10 | 57.33 | 54.85 | 55.74 | 2,681,853 | +0.51(+0.93%) |
Jun 06, 2018 | 55.30 | 55.23 | 602,630 | +1.36(+2.52%) | ||
Jun 05, 2018 | 53.45 | 53.96 | 53.01 | 53.87 | 437,284 | +0.28(+0.52%) |
Jun 04, 2018 | 53.11 | 53.64 | 52.48 | 53.59 | 475,284 | +0.55(+1.04%) |