Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.80 | 19.15 | 18.12 | 18.27 | 1,369,761 | -0.54(-2.87%) |
Apr 29, 2019 | 19.07 | 19.34 | 18.74 | 18.81 | 1,047,803 | -0.26(-1.36%) |
Apr 26, 2019 | 19.13 | 19.16 | 18.68 | 19.07 | 1,629,500 | -0.03(-0.16%) |
Apr 25, 2019 | 19.83 | 19.87 | 19.05 | 19.10 | 1,588,278 | -0.77(-3.88%) |
Apr 24, 2019 | 20.83 | 20.93 | 19.83 | 19.87 | 1,187,381 | -0.96(-4.61%) |
Apr 23, 2019 | 20.25 | 20.98 | 19.96 | 20.83 | 1,347,551 | +0.51(+2.51%) |
Apr 22, 2019 | 20.67 | 20.97 | 20.11 | 20.32 | 1,096,144 | -0.56(-2.68%) |
Apr 18, 2019 | 20.73 | 21.00 | 19.80 | 20.88 | 1,227,800 | +0.08(+0.38%) |
Apr 17, 2019 | 21.39 | 21.44 | 20.15 | 20.80 | 1,559,396 | -0.41(-1.93%) |
Apr 16, 2019 | 20.53 | 21.35 | 19.90 | 21.21 | 1,671,078 | +0.66(+3.21%) |
Apr 15, 2019 | 21.75 | 21.79 | 20.42 | 20.55 | 4,023,583 | -2.93(-12.48%) |
Apr 12, 2019 | 23.88 | 24.75 | 23.11 | 23.48 | 1,241,100 | -0.28(-1.18%) |
Apr 11, 2019 | 24.76 | 24.81 | 23.66 | 23.76 | 950,780 | -0.98(-3.96%) |
Apr 10, 2019 | 24.38 | 24.77 | 24.01 | 24.74 | 547,312 | +0.40(+1.64%) |
Apr 09, 2019 | 25.02 | 25.29 | 24.29 | 24.34 | 763,184 | -0.81(-3.22%) |
Apr 08, 2019 | 25.57 | 25.88 | 25.06 | 25.15 | 748,203 | -0.52(-2.03%) |
Apr 05, 2019 | 25.22 | 25.84 | 24.98 | 25.67 | 1,011,200 | +0.56(+2.23%) |
Apr 04, 2019 | 25.29 | 25.50 | 24.69 | 25.11 | 1,054,011 | -0.17(-0.67%) |
Apr 03, 2019 | 24.99 | 25.70 | 24.72 | 25.28 | 1,033,173 | +0.49(+1.98%) |
Apr 02, 2019 | 24.24 | 25.10 | 24.05 | 24.79 | 831,368 | +0.54(+2.23%) |
Apr 01, 2019 | 25.07 | 25.36 | 23.87 | 24.25 | 1,283,992 | -0.57(-2.30%) |
Mar 29, 2019 | 24.50 | 25.10 | 24.46 | 24.82 | 904,300 | +0.46(+1.89%) |
Mar 28, 2019 | 23.18 | 24.79 | 23.00 | 24.36 | 1,378,315 | +1.08(+4.64%) |
Mar 27, 2019 | 23.57 | 23.83 | 22.86 | 23.28 | 957,811 | -0.27(-1.15%) |
Mar 26, 2019 | 23.12 | 23.86 | 22.49 | 23.55 | 1,732,531 | +0.51(+2.21%) |
Mar 25, 2019 | 24.72 | 24.73 | 22.95 | 23.04 | 2,337,810 | -1.80(-7.25%) |
Mar 22, 2019 | 26.05 | 26.33 | 24.80 | 24.84 | 1,443,500 | -1.29(-4.94%) |
Mar 21, 2019 | 25.04 | 26.17 | 25.04 | 26.13 | 823,641 | +0.83(+3.28%) |
Mar 20, 2019 | 26.13 | 26.25 | 24.94 | 25.30 | 1,345,891 | -0.98(-3.73%) |
Mar 19, 2019 | 27.41 | 27.50 | 26.24 | 26.28 | 1,565,639 | -1.20(-4.37%) |
Mar 18, 2019 | 28.08 | 28.71 | 27.44 | 27.48 | 1,502,307 | +0.04(+0.15%) |
Mar 15, 2019 | 27.41 | 28.11 | 27.12 | 27.44 | 1,645,500 | +0.05(+0.18%) |
Mar 14, 2019 | 27.95 | 28.20 | 27.32 | 27.39 | 777,946 | -0.48(-1.72%) |
Mar 13, 2019 | 28.05 | 28.80 | 27.77 | 27.87 | 1,225,151 | -0.15(-0.54%) |
Mar 12, 2019 | 27.52 | 28.50 | 27.01 | 28.02 | 1,724,770 | +0.38(+1.37%) |
Mar 11, 2019 | 27.37 | 27.66 | 25.84 | 27.64 | 2,029,343 | +0.17(+0.62%) |
Mar 08, 2019 | 27.12 | 28.14 | 26.90 | 27.47 | 3,513,400 | -0.11(-0.40%) |
Mar 07, 2019 | 27.33 | 28.50 | 26.44 | 27.58 | 1,798,987 | +0.10(+0.36%) |
Mar 06, 2019 | 29.10 | 29.10 | 27.30 | 27.48 | 2,287,647 | -1.54(-5.31%) |
Mar 05, 2019 | 29.43 | 29.62 | 28.57 | 29.02 | 1,262,837 | -0.60(-2.03%) |
Mar 04, 2019 | 30.42 | 30.76 | 29.08 | 29.62 | 1,640,064 | -0.37(-1.23%) |
Mar 01, 2019 | 30.37 | 31.16 | 29.58 | 29.99 | 2,359,900 | -0.29(-0.96%) |
Feb 28, 2019 | 29.37 | 32.05 | 28.81 | 30.28 | 3,789,704 | +0.80(+2.71%) |
Feb 27, 2019 | 25.90 | 30.80 | 25.68 | 29.48 | 4,538,382 | +3.43(+13.17%) |
Feb 26, 2019 | 24.80 | 26.72 | 23.54 | 26.05 | 3,508,014 | +0.58(+2.28%) |
Feb 25, 2019 | 25.60 | 26.00 | 25.18 | 25.47 | 2,409,573 | +0.15(+0.59%) |
Feb 22, 2019 | 24.19 | 25.40 | 24.00 | 25.32 | 1,228,900 | +1.14(+4.71%) |
Feb 21, 2019 | 24.10 | 24.67 | 23.83 | 24.18 | 974,876 | -0.06(-0.25%) |
Feb 20, 2019 | 24.40 | 24.90 | 23.67 | 24.24 | 1,365,170 | -0.13(-0.53%) |
Feb 19, 2019 | 25.51 | 25.75 | 24.33 | 24.37 | 1,836,979 | -1.12(-4.39%) |
Feb 15, 2019 | 25.75 | 26.07 | 25.35 | 25.49 | 1,959,500 | +0.02(+0.08%) |
Feb 14, 2019 | 24.98 | 25.65 | 24.66 | 25.47 | 1,207,670 | +0.37(+1.47%) |
Feb 13, 2019 | 25.86 | 25.90 | 25.00 | 25.10 | 1,223,089 | -0.09(-0.36%) |
Feb 12, 2019 | 25.06 | 25.31 | 24.74 | 25.19 | 1,476,219 | +0.30(+1.21%) |
Feb 11, 2019 | 25.45 | 25.57 | 24.17 | 24.89 | 1,489,649 | -0.43(-1.70%) |
Feb 08, 2019 | 25.23 | 26.03 | 25.04 | 25.32 | 1,769,400 | -0.06(-0.24%) |
Feb 07, 2019 | 26.07 | 26.42 | 25.32 | 25.38 | 1,495,118 | -0.75(-2.87%) |
Feb 06, 2019 | 25.01 | 26.57 | 24.68 | 26.13 | 2,511,114 | +1.06(+4.23%) |
Feb 05, 2019 | 25.53 | 25.73 | 24.54 | 25.07 | 1,633,701 | -0.23(-0.91%) |
Feb 04, 2019 | 25.73 | 25.85 | 25.01 | 25.30 | 1,035,540 | -0.45(-1.75%) |
Feb 01, 2019 | 25.23 | 25.87 | 24.80 | 25.75 | 1,790,200 | +0.39(+1.54%) |
Jan 31, 2019 | 24.49 | 25.49 | 24.25 | 25.36 | 1,620,247 | +0.76(+3.09%) |
Jan 30, 2019 | 24.63 | 24.94 | 23.90 | 24.60 | 2,172,846 | +0.12(+0.49%) |
Jan 29, 2019 | 24.73 | 25.13 | 24.36 | 24.48 | 1,820,886 | -0.23(-0.93%) |
Jan 28, 2019 | 24.13 | 24.95 | 23.80 | 24.71 | 1,772,539 | +0.23(+0.94%) |
Jan 25, 2019 | 24.13 | 24.98 | 23.45 | 24.48 | 2,628,000 | +0.54(+2.26%) |
Jan 24, 2019 | 22.97 | 24.10 | 22.75 | 23.94 | 2,265,912 | +0.90(+3.91%) |
Jan 23, 2019 | 22.77 | 23.38 | 22.21 | 23.04 | 2,215,415 | +0.39(+1.72%) |
Jan 22, 2019 | 23.71 | 23.90 | 22.55 | 22.65 | 1,628,488 | -1.35(-5.63%) |
Jan 18, 2019 | 22.36 | 24.11 | 21.66 | 24.00 | 2,424,100 | +1.63(+7.29%) |
Jan 17, 2019 | 22.64 | 23.21 | 22.22 | 22.37 | 1,162,398 | -0.35(-1.54%) |
Jan 16, 2019 | 23.42 | 23.79 | 22.68 | 22.72 | 1,267,307 | -0.59(-2.53%) |
Jan 15, 2019 | 22.83 | 23.33 | 22.28 | 23.31 | 1,318,255 | +0.58(+2.55%) |
Jan 14, 2019 | 23.88 | 23.88 | 22.68 | 22.73 | 1,718,454 | -1.35(-5.61%) |
Jan 11, 2019 | 24.73 | 24.75 | 23.96 | 24.08 | 1,428,100 | -0.72(-2.90%) |
Jan 10, 2019 | 23.13 | 25.38 | 23.06 | 24.80 | 2,781,609 | +0.99(+4.16%) |
Jan 09, 2019 | 24.09 | 24.86 | 22.60 | 23.81 | 3,526,695 | -0.09(-0.38%) |
Jan 08, 2019 | 22.51 | 24.63 | 21.87 | 23.90 | 4,215,764 | +2.17(+9.99%) |
Jan 07, 2019 | 20.62 | 22.35 | 20.02 | 21.73 | 4,733,931 | +3.39(+18.48%) |
Jan 04, 2019 | 17.87 | 18.83 | 17.52 | 18.34 | 2,140,800 | +0.68(+3.85%) |
Jan 03, 2019 | 19.52 | 19.60 | 17.30 | 17.66 | 3,044,249 | -1.73(-8.92%) |
Jan 02, 2019 | 17.55 | 19.48 | 17.46 | 19.39 | 2,185,571 | +1.43(+7.96%) |
Dec 31, 2018 | 17.94 | 18.42 | 17.54 | 17.96 | 1,248,700 | -0.01(-0.06%) |
Dec 28, 2018 | 17.79 | 18.24 | 17.35 | 17.97 | 1,381,300 | -0.02(-0.11%) |
Dec 27, 2018 | 18.57 | 18.83 | 17.19 | 17.99 | 1,674,925 | -0.96(-5.07%) |
Dec 26, 2018 | 17.51 | 19.02 | 17.42 | 18.95 | 2,360,848 | +1.64(+9.47%) |
Dec 24, 2018 | 16.79 | 17.66 | 16.55 | 17.31 | 1,461,600 | +0.20(+1.17%) |
Dec 21, 2018 | 17.64 | 17.81 | 16.75 | 17.11 | 3,916,600 | -0.39(-2.23%) |
Dec 20, 2018 | 17.72 | 17.98 | 17.06 | 17.50 | 1,793,275 | -0.22(-1.24%) |
Dec 19, 2018 | 18.82 | 19.48 | 17.47 | 17.72 | 2,158,302 | -1.16(-6.14%) |
Dec 18, 2018 | 19.00 | 19.48 | 18.20 | 18.88 | 1,882,346 | +0.00(+0.00%) |
Dec 17, 2018 | 20.60 | 20.60 | 18.65 | 18.88 | 4,599,601 | -1.88(-9.06%) |
Dec 14, 2018 | 21.00 | 21.57 | 18.60 | 20.76 | 4,744,200 | -0.87(-4.02%) |
Dec 13, 2018 | 20.86 | 22.27 | 20.17 | 21.63 | 4,004,805 | +0.83(+3.99%) |
Dec 12, 2018 | 21.66 | 22.04 | 20.74 | 20.80 | 2,113,700 | -0.68(-3.17%) |
Dec 11, 2018 | 22.00 | 22.66 | 21.18 | 21.48 | 3,102,129 | -0.25(-1.15%) |
Dec 10, 2018 | 21.24 | 22.47 | 21.10 | 21.73 | 3,989,272 | +0.49(+2.31%) |
Dec 07, 2018 | 19.73 | 22.05 | 19.53 | 21.24 | 5,976,900 | +1.37(+6.89%) |
Dec 06, 2018 | 19.54 | 20.34 | 18.51 | 19.87 | 4,431,067 | -0.12(-0.60%) |
Dec 04, 2018 | 21.23 | 22.88 | 19.81 | 19.99 | 11,364,400 | +0.91(+4.77%) |
Dec 03, 2018 | 22.00 | 22.25 | 18.25 | 19.08 | 9,205,426 | +1.87(+10.87%) |
Nov 30, 2018 | 17.08 | 17.29 | 16.59 | 17.21 | 1,141,900 | +0.01(+0.06%) |
Nov 29, 2018 | 16.79 | 17.65 | 16.50 | 17.20 | 1,412,307 | +0.33(+1.96%) |
Nov 28, 2018 | 16.68 | 17.09 | 16.12 | 16.87 | 1,346,417 | +0.26(+1.57%) |
Nov 27, 2018 | 16.88 | 17.42 | 16.20 | 16.61 | 1,085,786 | -0.45(-2.64%) |
Nov 26, 2018 | 16.83 | 17.35 | 16.46 | 17.06 | 1,683,510 | +0.44(+2.65%) |
Nov 23, 2018 | 17.35 | 17.71 | 16.35 | 16.62 | 970,600 | -0.87(-4.97%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.12(+0.69%) | |
Nov 20, 2018 | 16.40 | 18.09 | 15.59 | 17.37 | 2,832,162 | +0.88(+5.34%) |
Nov 19, 2018 | 16.55 | 16.91 | 15.65 | 16.49 | 2,341,064 | -0.26(-1.55%) |
Nov 16, 2018 | 15.31 | 17.40 | 15.22 | 16.75 | 3,993,700 | +1.31(+8.48%) |
Nov 15, 2018 | 14.92 | 15.58 | 14.59 | 15.44 | 1,060,488 | +0.36(+2.39%) |
Nov 14, 2018 | 15.35 | 15.76 | 14.35 | 15.08 | 1,467,561 | -0.18(-1.18%) |
Nov 13, 2018 | 14.49 | 15.44 | 14.49 | 15.26 | 1,290,517 | +0.78(+5.39%) |
Nov 12, 2018 | 15.50 | 15.50 | 13.88 | 14.48 | 2,093,864 | -1.17(-7.48%) |
Nov 09, 2018 | 15.50 | 16.67 | 15.10 | 15.65 | 1,749,400 | -0.04(-0.25%) |
Nov 08, 2018 | 16.29 | 16.29 | 15.46 | 15.69 | 1,219,369 | -0.40(-2.49%) |
Nov 07, 2018 | 15.30 | 16.20 | 15.30 | 16.09 | 2,403,907 | +0.74(+4.82%) |
Nov 06, 2018 | 14.41 | 16.46 | 14.31 | 15.35 | 4,004,630 | +1.05(+7.34%) |
Nov 05, 2018 | 14.41 | 14.57 | 13.35 | 14.30 | 1,881,502 | -0.21(-1.45%) |
Nov 02, 2018 | 13.80 | 14.76 | 13.32 | 14.51 | 4,129,000 | +0.78(+5.68%) |
Nov 01, 2018 | 11.76 | 14.35 | 11.75 | 13.73 | 8,736,371 | +2.10(+18.06%) |
Oct 31, 2018 | 14.00 | 14.10 | 11.50 | 11.63 | 14,326,809 | -4.98(-29.98%) |
Oct 30, 2018 | 16.52 | 16.84 | 15.60 | 16.61 | 3,953,010 | -0.09(-0.54%) |
Oct 29, 2018 | 18.13 | 18.33 | 16.33 | 16.70 | 2,933,310 | -1.28(-7.12%) |
Oct 26, 2018 | 18.59 | 18.78 | 17.66 | 17.98 | 2,403,400 | -0.80(-4.26%) |
Oct 25, 2018 | 18.04 | 19.22 | 17.64 | 18.78 | 2,592,117 | +0.78(+4.33%) |
Oct 24, 2018 | 20.11 | 20.52 | 17.92 | 18.00 | 4,176,207 | -2.11(-10.49%) |
Oct 23, 2018 | 20.70 | 21.00 | 19.70 | 20.11 | 4,362,644 | -1.01(-4.78%) |
Oct 22, 2018 | 25.21 | 25.50 | 20.57 | 21.12 | 9,185,914 | -5.24(-19.88%) |
Oct 19, 2018 | 30.90 | 30.90 | 26.13 | 26.36 | 6,149,100 | -3.60(-12.02%) |
Oct 18, 2018 | 31.54 | 31.54 | 29.19 | 29.96 | 2,204,495 | -1.49(-4.74%) |
Oct 17, 2018 | 30.49 | 32.01 | 29.50 | 31.45 | 2,234,602 | +0.92(+3.01%) |
Oct 16, 2018 | 28.18 | 30.72 | 28.18 | 30.53 | 2,477,301 | +2.69(+9.66%) |
Oct 15, 2018 | 26.88 | 28.31 | 26.21 | 27.84 | 2,035,775 | +1.11(+4.15%) |
Oct 12, 2018 | 28.32 | 28.36 | 26.39 | 26.73 | 1,390,900 | -1.19(-4.26%) |
Oct 11, 2018 | 28.36 | 28.74 | 27.17 | 27.92 | 1,570,438 | -0.47(-1.66%) |
Oct 10, 2018 | 29.06 | 29.34 | 28.25 | 28.39 | 1,142,053 | -0.69(-2.37%) |
Oct 09, 2018 | 30.31 | 30.67 | 28.62 | 29.08 | 1,455,652 | -1.22(-4.03%) |
Oct 08, 2018 | 30.76 | 31.22 | 29.40 | 30.30 | 1,131,985 | -0.39(-1.27%) |
Oct 05, 2018 | 31.71 | 32.06 | 30.21 | 30.69 | 1,021,600 | -1.12(-3.52%) |
Oct 04, 2018 | 32.36 | 32.70 | 31.44 | 31.81 | 1,107,885 | -0.86(-2.63%) |
Oct 03, 2018 | 32.13 | 33.91 | 31.35 | 32.67 | 3,699,709 | +1.28(+4.08%) |
Oct 02, 2018 | 31.73 | 34.63 | 30.94 | 31.39 | 6,117,123 | +2.25(+7.72%) |
Oct 01, 2018 | 29.50 | 30.15 | 29.13 | 29.14 | 998,462 | -0.23(-0.78%) |
Sep 28, 2018 | 29.54 | 29.86 | 28.70 | 29.37 | 1,560,000 | -0.32(-1.08%) |
Sep 27, 2018 | 31.41 | 31.99 | 29.52 | 29.69 | 1,807,294 | -1.65(-5.26%) |
Sep 26, 2018 | 31.46 | 32.19 | 31.10 | 31.34 | 1,077,911 | -0.09(-0.29%) |
Sep 25, 2018 | 32.51 | 32.90 | 29.74 | 31.43 | 2,765,777 | -1.21(-3.71%) |
Sep 24, 2018 | 32.40 | 33.00 | 32.20 | 32.64 | 472,922 | +0.26(+0.80%) |
Sep 21, 2018 | 32.32 | 32.58 | 31.45 | 32.38 | 1,613,200 | -0.10(-0.31%) |
Sep 20, 2018 | 32.34 | 32.82 | 31.82 | 32.48 | 591,839 | +0.27(+0.84%) |
Sep 19, 2018 | 32.18 | 33.08 | 31.74 | 32.21 | 545,081 | +0.02(+0.06%) |
Sep 18, 2018 | 32.68 | 33.42 | 31.97 | 32.19 | 1,148,040 | -0.04(-0.12%) |
Sep 17, 2018 | 31.73 | 32.80 | 31.73 | 32.23 | 1,000,278 | +0.46(+1.45%) |
Sep 14, 2018 | 32.21 | 32.49 | 31.38 | 31.77 | 557,200 | -0.53(-1.64%) |
Sep 13, 2018 | 32.79 | 32.91 | 31.19 | 32.30 | 911,705 | -0.51(-1.55%) |
Sep 12, 2018 | 33.91 | 34.20 | 32.25 | 32.81 | 845,214 | -1.10(-3.24%) |
Sep 11, 2018 | 35.50 | 35.84 | 33.82 | 33.91 | 887,841 | -1.40(-3.96%) |
Sep 10, 2018 | 35.20 | 35.56 | 34.94 | 35.31 | 412,784 | +0.12(+0.34%) |
Sep 07, 2018 | 35.13 | 35.67 | 34.70 | 35.19 | 325,500 | -0.05(-0.14%) |
Sep 06, 2018 | 35.60 | 35.70 | 34.54 | 35.24 | 498,924 | -0.45(-1.26%) |
Sep 05, 2018 | 35.20 | 36.98 | 35.12 | 35.69 | 922,542 | +0.61(+1.74%) |
Sep 04, 2018 | 35.65 | 36.09 | 34.85 | 35.08 | 874,990 | -0.67(-1.87%) |
Aug 31, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 36.47 | 37.05 | 35.76 | 35.81 | 522,944 | -0.74(-2.02%) |
Aug 29, 2018 | 36.35 | 36.88 | 36.04 | 36.55 | 689,207 | +0.33(+0.91%) |
Aug 28, 2018 | 36.11 | 36.60 | 35.47 | 36.22 | 614,739 | +0.22(+0.61%) |
Aug 27, 2018 | 35.24 | 36.33 | 35.24 | 36.00 | 524,116 | +0.85(+2.42%) |
Aug 24, 2018 | 35.91 | 36.47 | 35.13 | 35.15 | 506,800 | -0.80(-2.23%) |
Aug 23, 2018 | 37.11 | 37.21 | 35.42 | 35.95 | 643,366 | -1.08(-2.92%) |
Aug 22, 2018 | 36.35 | 37.27 | 36.25 | 37.03 | 648,015 | +0.75(+2.07%) |
Aug 21, 2018 | 34.88 | 36.84 | 34.87 | 36.28 | 951,903 | +1.53(+4.40%) |
Aug 20, 2018 | 35.16 | 35.35 | 34.46 | 34.75 | 499,771 | -0.50(-1.42%) |
Aug 17, 2018 | 35.21 | 35.60 | 34.43 | 35.25 | 513,800 | -0.12(-0.34%) |
Aug 16, 2018 | 34.94 | 35.77 | 34.60 | 35.37 | 1,140,286 | +0.49(+1.40%) |
Aug 15, 2018 | 34.46 | 35.54 | 34.32 | 34.88 | 1,122,388 | +0.33(+0.96%) |
Aug 14, 2018 | 34.94 | 35.47 | 34.08 | 34.55 | 563,943 | -0.12(-0.35%) |
Aug 13, 2018 | 34.77 | 35.13 | 33.93 | 34.67 | 936,859 | -0.10(-0.29%) |
Aug 10, 2018 | 34.63 | 35.05 | 33.85 | 34.77 | 697,500 | +0.09(+0.26%) |
Aug 09, 2018 | 34.76 | 35.60 | 34.07 | 34.68 | 1,833,714 | -0.37(-1.06%) |
Aug 08, 2018 | 37.30 | 37.38 | 34.07 | 35.05 | 1,833,328 | -1.83(-4.96%) |
Aug 07, 2018 | 36.37 | 37.97 | 35.04 | 36.88 | 1,509,167 | +0.69(+1.91%) |
Aug 06, 2018 | 37.48 | 38.17 | 35.32 | 36.19 | 2,491,429 | -1.49(-3.95%) |
Aug 03, 2018 | 41.21 | 41.75 | 37.05 | 37.68 | 3,236,000 | -3.43(-8.34%) |
Aug 02, 2018 | 44.48 | 46.79 | 40.80 | 41.11 | 3,220,284 | -4.90(-10.65%) |
Aug 01, 2018 | 43.95 | 46.39 | 43.38 | 46.01 | 1,386,029 | +1.87(+4.24%) |
Jul 31, 2018 | 43.83 | 44.75 | 43.77 | 44.14 | 714,154 | +0.56(+1.28%) |
Jul 30, 2018 | 45.02 | 45.64 | 42.91 | 43.58 | 725,070 | -1.63(-3.61%) |
Jul 27, 2018 | 45.76 | 46.04 | 44.88 | 45.21 | 472,100 | -0.44(-0.96%) |
Jul 26, 2018 | 44.36 | 45.86 | 44.02 | 45.65 | 500,916 | +1.33(+3.00%) |
Jul 25, 2018 | 44.92 | 45.48 | 43.90 | 44.32 | 737,040 | -0.74(-1.64%) |
Jul 24, 2018 | 47.48 | 47.68 | 45.00 | 45.06 | 610,760 | -1.94(-4.13%) |
Jul 23, 2018 | 47.85 | 48.21 | 46.84 | 47.00 | 550,598 | -0.87(-1.82%) |
Jul 20, 2018 | 47.04 | 48.32 | 46.65 | 47.87 | 492,016 | +0.83(+1.76%) |
Jul 19, 2018 | 46.20 | 47.62 | 45.85 | 47.04 | 527,481 | +0.61(+1.31%) |
Jul 18, 2018 | 46.49 | 46.52 | 45.80 | 46.43 | 451,943 | -0.19(-0.41%) |
Jul 17, 2018 | 45.64 | 47.29 | 45.51 | 46.62 | 638,377 | +0.68(+1.48%) |
Jul 16, 2018 | 48.40 | 48.40 | 45.40 | 45.94 | 1,061,303 | -2.59(-5.34%) |
Jul 13, 2018 | 47.13 | 49.00 | 47.13 | 48.53 | 691,102 | +0.72(+1.51%) |
Jul 12, 2018 | 49.65 | 49.81 | 47.30 | 47.81 | 999,059 | -1.27(-2.59%) |
Jul 11, 2018 | 49.36 | 49.90 | 48.61 | 49.08 | 836,742 | -0.40(-0.81%) |
Jul 10, 2018 | 48.78 | 49.79 | 48.61 | 49.48 | 699,051 | +0.57(+1.17%) |
Jul 09, 2018 | 48.64 | 49.90 | 47.96 | 48.91 | 1,054,705 | +0.44(+0.91%) |
Jul 06, 2018 | 45.78 | 48.73 | 45.56 | 48.47 | 909,682 | +2.92(+6.41%) |
Jul 05, 2018 | 48.10 | 48.35 | 44.69 | 45.55 | 981,379 | -1.85(-3.90%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +2.26(+5.01%) | |
Jul 02, 2018 | 45.22 | 45.87 | 44.28 | 45.14 | 740,591 | -0.33(-0.73%) |
Jun 29, 2018 | 45.18 | 45.74 | 44.11 | 45.47 | 1,018,992 | +0.48(+1.07%) |
Jun 28, 2018 | 44.93 | 45.60 | 44.58 | 44.99 | 765,858 | +0.18(+0.40%) |
Jun 27, 2018 | 45.69 | 47.25 | 44.72 | 44.81 | 818,764 | -0.03(-0.07%) |
Jun 26, 2018 | 45.39 | 45.61 | 44.10 | 44.84 | 739,588 | -0.72(-1.58%) |
Jun 25, 2018 | 48.18 | 48.47 | 45.27 | 45.56 | 1,033,215 | -3.09(-6.35%) |
Jun 22, 2018 | 47.34 | 48.70 | 46.57 | 48.65 | 1,808,689 | +1.32(+2.79%) |
Jun 21, 2018 | 48.47 | 48.92 | 47.00 | 47.33 | 1,044,909 | -1.14(-2.35%) |
Jun 20, 2018 | 46.10 | 49.46 | 46.00 | 48.47 | 1,358,426 | +2.72(+5.95%) |
Jun 19, 2018 | 45.05 | 46.32 | 44.88 | 45.75 | 1,010,732 | +0.52(+1.15%) |
Jun 18, 2018 | 45.17 | 46.24 | 44.36 | 45.23 | 938,173 | -0.33(-0.72%) |
Jun 15, 2018 | 45.03 | 45.03 | 45.56 | 1,851,615 | +0.53(+1.18%) | |
Jun 14, 2018 | 45.18 | 45.93 | 44.72 | 45.03 | 987,981 | +0.00(+0.00%) |
Jun 13, 2018 | 42.08 | 45.06 | 41.40 | 45.03 | 1,764,608 | +2.97(+7.06%) |
Jun 12, 2018 | 43.01 | 43.56 | 41.93 | 42.06 | 1,200,750 | -0.71(-1.66%) |
Jun 11, 2018 | 43.41 | 43.83 | 41.31 | 42.77 | 1,462,513 | -0.97(-2.22%) |
Jun 08, 2018 | 45.25 | 45.96 | 43.31 | 43.74 | 876,965 | -1.82(-3.99%) |
Jun 07, 2018 | 47.50 | 47.79 | 44.79 | 45.56 | 952,618 | -1.80(-3.80%) |
Jun 06, 2018 | 47.36 | 548,732 | -0.15(-0.32%) | |||
Jun 05, 2018 | 46.58 | 48.38 | 46.22 | 47.51 | 610,249 | +0.73(+1.56%) |
Jun 04, 2018 | 48.00 | 48.43 | 46.14 | 46.78 | 766,795 | -0.92(-1.93%) |
Jun 01, 2018 | 47.25 | 48.10 | 46.58 | 47.70 | 493,470 | +0.74(+1.58%) |
May 31, 2018 | 47.39 | 48.18 | 46.47 | 46.96 | 521,996 | -0.52(-1.10%) |
May 30, 2018 | 48.53 | 49.33 | 46.71 | 47.48 | 996,542 | -1.23(-2.53%) |
May 29, 2018 | 48.78 | 49.40 | 47.53 | 48.71 | 675,442 | +0.08(+0.16%) |
May 25, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.11(+2.34%) | |
May 24, 2018 | 48.27 | 48.30 | 47.38 | 47.52 | 703,406 | -0.75(-1.55%) |
May 23, 2018 | 49.85 | 50.73 | 48.04 | 48.27 | 776,515 | -1.66(-3.32%) |
May 22, 2018 | 49.82 | 51.76 | 48.72 | 49.93 | 1,242,944 | +0.19(+0.38%) |
May 21, 2018 | 50.56 | 50.61 | 49.35 | 49.74 | 707,706 | -0.35(-0.70%) |
May 18, 2018 | 51.83 | 52.15 | 49.96 | 50.09 | 1,153,797 | -1.92(-3.69%) |
May 17, 2018 | 52.00 | 53.90 | 51.25 | 52.01 | 1,537,973 | +0.18(+0.35%) |
May 16, 2018 | 50.96 | 52.00 | 50.76 | 51.83 | 1,127,945 | +1.11(+2.19%) |
May 15, 2018 | 49.77 | 50.84 | 49.32 | 50.72 | 945,754 | +0.70(+1.40%) |
May 14, 2018 | 51.10 | 52.05 | 49.49 | 50.02 | 1,149,718 | -1.17(-2.29%) |
May 11, 2018 | 48.26 | 51.50 | 48.10 | 51.19 | 1,908,872 | +3.26(+6.80%) |
May 10, 2018 | 46.35 | 48.43 | 46.17 | 47.93 | 1,710,146 | +1.54(+3.32%) |
May 09, 2018 | 42.65 | 47.26 | 41.89 | 46.39 | 2,719,361 | +3.78(+8.87%) |
May 08, 2018 | 43.04 | 43.83 | 41.96 | 42.61 | 1,580,667 | -0.52(-1.21%) |
May 07, 2018 | 42.82 | 43.90 | 42.63 | 43.13 | 1,064,634 | +0.32(+0.75%) |
May 04, 2018 | 43.20 | 43.94 | 41.72 | 42.81 | 1,210,567 | -0.50(-1.15%) |
May 03, 2018 | 45.10 | 45.30 | 43.20 | 43.31 | 865,496 | -1.74(-3.86%) |
May 02, 2018 | 44.51 | 45.71 | 44.29 | 45.05 | 700,657 | -0.09(-0.20%) |