Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.12 | 22.35 | 21.19 | 21.67 | 848,824 | -0.39(-1.77%) |
Jul 30, 2019 | 21.65 | 22.27 | 21.65 | 22.06 | 629,423 | +0.13(+0.59%) |
Jul 29, 2019 | 22.78 | 23.02 | 21.73 | 21.93 | 698,294 | -0.87(-3.82%) |
Jul 26, 2019 | 22.12 | 22.96 | 21.60 | 22.80 | 1,287,500 | +0.64(+2.89%) |
Jul 25, 2019 | 22.89 | 22.90 | 21.77 | 22.16 | 663,879 | -0.81(-3.53%) |
Jul 24, 2019 | 21.67 | 23.26 | 21.47 | 22.97 | 1,634,379 | +1.01(+4.60%) |
Jul 23, 2019 | 22.60 | 22.68 | 21.78 | 21.96 | 944,154 | -0.45(-2.01%) |
Jul 22, 2019 | 23.25 | 23.27 | 22.09 | 22.41 | 1,168,074 | -0.71(-3.07%) |
Jul 19, 2019 | 23.62 | 23.77 | 22.45 | 23.12 | 1,049,000 | -0.50(-2.12%) |
Jul 18, 2019 | 23.95 | 23.95 | 23.21 | 23.62 | 608,821 | -0.40(-1.67%) |
Jul 17, 2019 | 24.37 | 24.40 | 23.12 | 24.02 | 664,808 | -0.35(-1.44%) |
Jul 16, 2019 | 25.05 | 25.14 | 24.29 | 24.37 | 815,950 | -0.88(-3.49%) |
Jul 15, 2019 | 25.78 | 26.34 | 24.81 | 25.25 | 1,027,869 | -0.92(-3.52%) |
Jul 12, 2019 | 25.02 | 26.33 | 25.02 | 26.17 | 1,212,800 | +1.12(+4.47%) |
Jul 11, 2019 | 25.82 | 25.82 | 24.95 | 25.05 | 622,224 | -0.82(-3.17%) |
Jul 10, 2019 | 26.00 | 26.16 | 24.78 | 25.87 | 731,466 | -0.13(-0.50%) |
Jul 09, 2019 | 25.45 | 26.17 | 25.29 | 26.00 | 781,101 | +0.40(+1.56%) |
Jul 08, 2019 | 25.82 | 26.15 | 25.29 | 25.60 | 622,474 | -0.36(-1.39%) |
Jul 05, 2019 | 26.61 | 26.68 | 25.59 | 25.96 | 641,300 | -0.75(-2.81%) |
Jul 03, 2019 | 26.75 | 26.76 | 26.33 | 26.71 | 563,000 | +0.02(+0.07%) |
Jul 02, 2019 | 27.93 | 28.06 | 26.39 | 26.69 | 1,325,060 | -1.75(-6.15%) |
Jul 01, 2019 | 30.30 | 30.65 | 27.88 | 28.44 | 812,551 | -1.11(-3.76%) |
Jun 28, 2019 | 29.16 | 30.14 | 29.16 | 29.55 | 1,656,400 | +0.52(+1.79%) |
Jun 27, 2019 | 29.11 | 29.43 | 28.81 | 29.03 | 1,122,414 | +0.06(+0.21%) |
Jun 26, 2019 | 29.59 | 30.09 | 28.84 | 28.97 | 952,856 | -0.56(-1.90%) |
Jun 25, 2019 | 30.23 | 31.06 | 29.36 | 29.53 | 545,613 | -0.67(-2.22%) |
Jun 24, 2019 | 30.81 | 31.53 | 30.04 | 30.20 | 351,652 | -0.71(-2.30%) |
Jun 21, 2019 | 31.99 | 31.99 | 30.12 | 30.91 | 782,500 | -1.22(-3.80%) |
Jun 20, 2019 | 33.26 | 33.66 | 31.98 | 32.13 | 402,560 | -0.76(-2.31%) |
Jun 19, 2019 | 33.66 | 34.11 | 32.59 | 32.89 | 463,056 | -0.95(-2.81%) |
Jun 18, 2019 | 33.67 | 34.73 | 33.40 | 33.84 | 590,558 | +0.55(+1.65%) |
Jun 17, 2019 | 31.82 | 33.65 | 31.74 | 33.29 | 490,894 | +1.57(+4.95%) |
Jun 14, 2019 | 33.00 | 33.02 | 31.01 | 31.72 | 847,500 | -1.41(-4.26%) |
Jun 13, 2019 | 32.57 | 33.60 | 32.10 | 33.13 | 1,261,757 | +0.87(+2.70%) |
Jun 12, 2019 | 33.86 | 34.16 | 32.19 | 32.26 | 787,497 | -1.80(-5.28%) |
Jun 11, 2019 | 34.72 | 35.03 | 33.80 | 34.06 | 638,518 | -0.16(-0.47%) |
Jun 10, 2019 | 35.25 | 35.74 | 33.90 | 34.22 | 514,808 | -0.95(-2.70%) |
Jun 07, 2019 | 34.90 | 35.58 | 34.39 | 35.17 | 339,000 | +0.49(+1.41%) |
Jun 06, 2019 | 36.79 | 36.93 | 33.59 | 34.68 | 1,020,536 | -2.25(-6.09%) |
Jun 05, 2019 | 37.72 | 38.39 | 36.83 | 36.93 | 412,650 | -0.54(-1.44%) |
Jun 04, 2019 | 36.64 | 37.75 | 35.77 | 37.47 | 382,418 | +1.36(+3.77%) |
Jun 03, 2019 | 36.59 | 37.17 | 35.87 | 36.11 | 366,931 | -0.31(-0.85%) |
May 31, 2019 | 37.64 | 37.71 | 35.45 | 36.42 | 879,700 | -1.59(-4.18%) |
May 30, 2019 | 39.21 | 39.34 | 37.47 | 38.01 | 479,187 | -0.94(-2.41%) |
May 29, 2019 | 38.71 | 39.05 | 38.14 | 38.95 | 314,410 | -0.08(-0.20%) |
May 28, 2019 | 40.02 | 40.14 | 38.60 | 39.03 | 456,206 | -0.84(-2.11%) |
May 24, 2019 | 39.78 | 40.25 | 39.06 | 39.87 | 275,900 | +0.43(+1.09%) |
May 23, 2019 | 39.63 | 40.00 | 39.00 | 39.44 | 305,265 | -0.67(-1.67%) |
May 22, 2019 | 40.80 | 41.13 | 39.23 | 40.11 | 192,989 | -0.75(-1.84%) |
May 21, 2019 | 39.51 | 41.44 | 39.40 | 40.86 | 348,079 | +1.71(+4.37%) |
May 20, 2019 | 38.95 | 39.72 | 38.02 | 39.15 | 432,946 | +0.09(+0.23%) |
May 17, 2019 | 40.15 | 41.10 | 38.99 | 39.06 | 465,900 | -1.48(-3.65%) |
May 16, 2019 | 40.36 | 41.48 | 40.15 | 40.54 | 327,192 | +0.38(+0.95%) |
May 15, 2019 | 40.05 | 41.02 | 39.85 | 40.16 | 482,144 | -0.55(-1.35%) |
May 14, 2019 | 39.62 | 41.41 | 39.62 | 40.71 | 478,354 | +1.53(+3.91%) |
May 13, 2019 | 41.78 | 41.86 | 38.87 | 39.18 | 955,071 | -3.84(-8.93%) |
May 10, 2019 | 43.08 | 43.68 | 41.82 | 43.02 | 695,600 | -0.47(-1.08%) |
May 09, 2019 | 42.99 | 44.13 | 42.11 | 43.49 | 1,592,607 | +2.37(+5.76%) |
May 08, 2019 | 37.57 | 42.00 | 37.00 | 41.12 | 1,281,383 | +2.87(+7.50%) |
May 07, 2019 | 40.31 | 40.67 | 37.98 | 38.25 | 689,827 | -2.17(-5.37%) |
May 06, 2019 | 39.21 | 40.61 | 39.16 | 40.42 | 623,522 | +0.64(+1.61%) |
May 03, 2019 | 38.74 | 39.81 | 38.01 | 39.78 | 362,200 | +1.23(+3.19%) |
May 02, 2019 | 37.82 | 38.74 | 37.69 | 38.55 | 259,727 | +0.58(+1.53%) |
May 01, 2019 | 38.44 | 39.64 | 37.90 | 37.97 | 400,489 | -0.18(-0.47%) |
Apr 30, 2019 | 39.40 | 39.82 | 37.01 | 38.15 | 475,235 | -1.26(-3.20%) |
Apr 29, 2019 | 39.80 | 40.20 | 39.22 | 39.41 | 418,992 | -0.39(-0.98%) |
Apr 26, 2019 | 39.00 | 40.03 | 38.66 | 39.80 | 627,200 | +0.99(+2.55%) |
Apr 25, 2019 | 38.83 | 39.00 | 38.32 | 38.81 | 479,424 | -0.02(-0.05%) |
Apr 24, 2019 | 39.47 | 39.52 | 38.10 | 38.83 | 474,354 | -0.68(-1.72%) |
Apr 23, 2019 | 38.17 | 40.16 | 37.90 | 39.51 | 470,510 | +1.21(+3.16%) |
Apr 22, 2019 | 38.86 | 39.40 | 37.65 | 38.30 | 499,487 | -0.87(-2.22%) |
Apr 18, 2019 | 39.62 | 40.24 | 38.01 | 39.17 | 623,900 | -0.61(-1.53%) |
Apr 17, 2019 | 42.30 | 42.57 | 38.50 | 39.78 | 1,103,820 | -2.42(-5.73%) |
Apr 16, 2019 | 41.76 | 43.40 | 40.92 | 42.20 | 571,933 | +0.87(+2.11%) |
Apr 15, 2019 | 42.05 | 43.10 | 41.03 | 41.33 | 602,933 | -0.56(-1.34%) |
Apr 12, 2019 | 43.99 | 44.33 | 40.85 | 41.89 | 655,500 | -2.42(-5.46%) |
Apr 11, 2019 | 44.90 | 45.49 | 44.20 | 44.31 | 688,953 | -0.54(-1.20%) |
Apr 10, 2019 | 44.91 | 45.68 | 44.47 | 44.85 | 464,826 | +0.17(+0.38%) |
Apr 09, 2019 | 46.17 | 46.28 | 44.55 | 44.68 | 593,776 | -1.57(-3.39%) |
Apr 08, 2019 | 47.94 | 47.94 | 45.24 | 46.25 | 618,070 | -1.72(-3.59%) |
Apr 05, 2019 | 48.43 | 49.16 | 47.07 | 47.97 | 438,000 | -0.24(-0.50%) |
Apr 04, 2019 | 48.03 | 48.48 | 46.50 | 48.21 | 273,059 | +0.03(+0.06%) |
Apr 03, 2019 | 48.37 | 49.00 | 47.44 | 48.18 | 336,288 | +0.05(+0.10%) |
Apr 02, 2019 | 47.57 | 48.66 | 47.08 | 48.13 | 381,285 | +0.65(+1.37%) |
Apr 01, 2019 | 48.11 | 48.69 | 47.14 | 47.48 | 445,269 | -0.02(-0.04%) |
Mar 29, 2019 | 45.53 | 48.20 | 45.49 | 47.50 | 623,500 | +2.18(+4.81%) |
Mar 28, 2019 | 44.24 | 45.74 | 43.64 | 45.32 | 327,078 | +1.13(+2.56%) |
Mar 27, 2019 | 44.91 | 45.18 | 43.80 | 44.19 | 392,696 | -0.59(-1.32%) |
Mar 26, 2019 | 45.79 | 46.06 | 43.60 | 44.78 | 404,186 | -0.73(-1.60%) |
Mar 25, 2019 | 46.68 | 47.40 | 44.78 | 45.51 | 371,209 | -1.31(-2.80%) |
Mar 22, 2019 | 48.72 | 49.40 | 45.79 | 46.82 | 655,800 | -2.43(-4.93%) |
Mar 21, 2019 | 46.10 | 50.10 | 46.10 | 49.25 | 1,062,790 | +3.39(+7.39%) |
Mar 20, 2019 | 45.96 | 45.97 | 44.49 | 45.86 | 369,407 | +0.22(+0.48%) |
Mar 19, 2019 | 47.04 | 47.26 | 45.54 | 45.64 | 530,647 | -1.45(-3.08%) |
Mar 18, 2019 | 47.32 | 47.40 | 45.47 | 47.09 | 409,149 | +0.11(+0.23%) |
Mar 15, 2019 | 47.69 | 48.29 | 46.89 | 46.98 | 616,700 | -0.53(-1.12%) |
Mar 14, 2019 | 47.82 | 50.08 | 47.51 | 47.51 | 1,257,545 | -0.46(-0.96%) |
Mar 13, 2019 | 47.71 | 49.30 | 46.95 | 47.97 | 2,210,807 | +2.15(+4.69%) |
Mar 12, 2019 | 46.64 | 47.20 | 45.52 | 45.82 | 597,503 | -0.77(-1.65%) |
Mar 11, 2019 | 46.20 | 47.22 | 45.42 | 46.59 | 548,916 | +0.40(+0.87%) |
Mar 08, 2019 | 46.03 | 47.12 | 45.95 | 46.19 | 325,600 | -0.36(-0.77%) |
Mar 07, 2019 | 46.16 | 47.51 | 45.21 | 46.55 | 298,141 | +0.10(+0.22%) |
Mar 06, 2019 | 47.01 | 47.01 | 45.10 | 46.45 | 510,937 | -0.30(-0.64%) |
Mar 05, 2019 | 48.00 | 48.10 | 46.53 | 46.75 | 448,832 | -1.36(-2.83%) |
Mar 04, 2019 | 48.14 | 49.09 | 46.37 | 48.11 | 723,254 | +0.19(+0.40%) |
Mar 01, 2019 | 47.04 | 48.03 | 45.73 | 47.92 | 497,800 | +1.25(+2.68%) |
Feb 28, 2019 | 46.07 | 47.50 | 45.55 | 46.67 | 797,737 | +0.68(+1.48%) |
Feb 27, 2019 | 45.85 | 48.01 | 45.55 | 45.99 | 992,909 | -0.14(-0.30%) |
Feb 26, 2019 | 39.50 | 49.07 | 39.50 | 46.13 | 2,241,479 | +5.95(+14.81%) |
Feb 25, 2019 | 40.51 | 41.66 | 39.97 | 40.18 | 2,024,412 | +0.14(+0.35%) |
Feb 22, 2019 | 38.81 | 40.30 | 38.57 | 40.04 | 1,083,100 | +1.34(+3.46%) |
Feb 21, 2019 | 39.57 | 39.87 | 38.29 | 38.70 | 652,453 | -0.91(-2.30%) |
Feb 20, 2019 | 40.80 | 41.32 | 39.17 | 39.61 | 522,478 | -1.19(-2.92%) |
Feb 19, 2019 | 41.53 | 42.04 | 40.58 | 40.80 | 508,448 | -0.95(-2.28%) |
Feb 15, 2019 | 41.27 | 41.89 | 40.30 | 41.75 | 879,300 | +0.68(+1.66%) |
Feb 14, 2019 | 41.28 | 41.95 | 40.91 | 41.07 | 272,038 | -0.48(-1.16%) |
Feb 13, 2019 | 42.00 | 42.91 | 40.90 | 41.55 | 1,028,523 | -0.19(-0.46%) |
Feb 12, 2019 | 40.54 | 42.73 | 39.80 | 41.74 | 922,251 | +1.44(+3.57%) |
Feb 11, 2019 | 40.59 | 40.65 | 38.11 | 40.30 | 2,387,714 | -0.09(-0.22%) |
Feb 08, 2019 | 42.92 | 43.17 | 40.36 | 40.39 | 1,047,700 | -2.68(-6.22%) |
Feb 07, 2019 | 44.23 | 44.66 | 42.87 | 43.07 | 414,381 | -1.52(-3.41%) |
Feb 06, 2019 | 46.76 | 46.76 | 44.43 | 44.59 | 558,330 | -1.95(-4.19%) |
Feb 05, 2019 | 47.59 | 48.11 | 46.09 | 46.54 | 517,394 | -0.96(-2.02%) |
Feb 04, 2019 | 46.77 | 47.53 | 46.55 | 47.50 | 322,401 | +1.00(+2.15%) |
Feb 01, 2019 | 47.02 | 47.02 | 45.44 | 46.50 | 539,400 | -0.52(-1.11%) |
Jan 31, 2019 | 46.97 | 47.45 | 46.08 | 47.02 | 479,766 | +0.16(+0.34%) |
Jan 30, 2019 | 46.61 | 47.42 | 46.30 | 46.86 | 651,657 | +0.70(+1.52%) |
Jan 29, 2019 | 45.76 | 46.28 | 45.44 | 46.16 | 668,072 | +0.55(+1.21%) |
Jan 28, 2019 | 45.55 | 46.23 | 45.00 | 45.61 | 692,069 | -0.13(-0.28%) |
Jan 25, 2019 | 45.02 | 45.86 | 44.04 | 45.74 | 564,500 | +1.21(+2.72%) |
Jan 24, 2019 | 43.69 | 44.75 | 43.08 | 44.53 | 349,976 | +0.89(+2.04%) |
Jan 23, 2019 | 44.06 | 45.16 | 43.08 | 43.64 | 608,171 | -0.35(-0.80%) |
Jan 22, 2019 | 43.75 | 44.42 | 43.40 | 43.99 | 396,928 | +0.00(+0.00%) |
Jan 18, 2019 | 42.85 | 45.00 | 42.29 | 43.99 | 647,200 | +1.16(+2.71%) |
Jan 17, 2019 | 42.02 | 43.21 | 41.54 | 42.83 | 243,205 | +0.68(+1.61%) |
Jan 16, 2019 | 42.76 | 43.55 | 40.84 | 42.15 | 539,733 | -0.67(-1.56%) |
Jan 15, 2019 | 42.50 | 43.37 | 42.30 | 42.82 | 233,972 | +0.52(+1.23%) |
Jan 14, 2019 | 42.14 | 43.21 | 41.66 | 42.30 | 615,450 | -0.41(-0.96%) |
Jan 11, 2019 | 41.26 | 42.84 | 40.84 | 42.71 | 516,400 | +1.13(+2.72%) |
Jan 10, 2019 | 39.78 | 41.75 | 39.31 | 41.58 | 313,287 | +1.74(+4.37%) |
Jan 09, 2019 | 39.79 | 40.28 | 38.75 | 39.84 | 247,906 | +0.15(+0.38%) |
Jan 08, 2019 | 40.65 | 41.62 | 39.37 | 39.69 | 427,109 | -0.68(-1.68%) |
Jan 07, 2019 | 38.02 | 40.95 | 37.77 | 40.37 | 367,003 | +2.61(+6.91%) |
Jan 04, 2019 | 37.45 | 38.52 | 36.03 | 37.76 | 407,100 | +0.68(+1.83%) |
Jan 03, 2019 | 36.22 | 38.10 | 35.81 | 37.08 | 684,328 | +0.76(+2.09%) |
Jan 02, 2019 | 35.34 | 37.14 | 34.94 | 36.32 | 449,513 | +0.22(+0.61%) |
Dec 31, 2018 | 35.65 | 36.10 | 34.88 | 36.10 | 517,300 | +0.58(+1.63%) |
Dec 28, 2018 | 35.94 | 36.62 | 35.46 | 35.52 | 562,800 | -0.21(-0.59%) |
Dec 27, 2018 | 34.22 | 35.74 | 34.20 | 35.73 | 829,903 | +1.15(+3.33%) |
Dec 26, 2018 | 33.66 | 34.59 | 32.29 | 34.58 | 420,488 | +1.27(+3.81%) |
Dec 24, 2018 | 32.68 | 34.44 | 32.40 | 33.31 | 256,400 | +0.31(+0.94%) |
Dec 21, 2018 | 33.46 | 34.63 | 32.18 | 33.00 | 1,383,600 | -0.21(-0.63%) |
Dec 20, 2018 | 35.60 | 35.67 | 32.54 | 33.21 | 664,731 | -2.56(-7.16%) |
Dec 19, 2018 | 36.57 | 37.65 | 35.55 | 35.77 | 445,804 | -0.64(-1.76%) |
Dec 18, 2018 | 37.47 | 38.42 | 35.01 | 36.41 | 726,571 | -0.70(-1.89%) |
Dec 17, 2018 | 38.00 | 38.85 | 36.27 | 37.11 | 492,038 | -1.11(-2.90%) |
Dec 14, 2018 | 39.00 | 39.06 | 38.08 | 38.22 | 476,700 | -0.79(-2.03%) |
Dec 13, 2018 | 40.89 | 40.89 | 38.75 | 39.01 | 615,226 | -1.64(-4.03%) |
Dec 12, 2018 | 41.07 | 42.00 | 40.30 | 40.65 | 387,725 | +0.12(+0.30%) |
Dec 11, 2018 | 40.37 | 40.82 | 39.64 | 40.53 | 332,631 | +0.48(+1.20%) |
Dec 10, 2018 | 39.68 | 40.29 | 39.18 | 40.05 | 655,181 | +0.36(+0.91%) |
Dec 07, 2018 | 40.16 | 41.57 | 39.38 | 39.69 | 488,000 | -0.74(-1.83%) |
Dec 06, 2018 | 40.19 | 41.51 | 39.41 | 40.43 | 577,249 | -0.44(-1.08%) |
Dec 04, 2018 | 41.42 | 42.36 | 40.54 | 40.87 | 646,700 | -0.68(-1.64%) |
Dec 03, 2018 | 39.93 | 41.71 | 39.21 | 41.55 | 444,992 | +1.66(+4.16%) |
Nov 30, 2018 | 41.04 | 41.22 | 39.12 | 39.89 | 727,800 | -1.18(-2.87%) |
Nov 29, 2018 | 40.12 | 42.34 | 39.76 | 41.07 | 410,323 | +0.95(+2.37%) |
Nov 28, 2018 | 38.79 | 40.85 | 38.72 | 40.12 | 849,798 | +1.51(+3.91%) |
Nov 27, 2018 | 41.67 | 42.14 | 38.50 | 38.61 | 823,785 | -3.49(-8.29%) |
Nov 26, 2018 | 44.39 | 44.91 | 41.70 | 42.10 | 458,512 | -1.81(-4.12%) |
Nov 23, 2018 | 42.93 | 44.87 | 42.93 | 43.91 | 177,400 | +0.60(+1.39%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +2.26(+5.51%) | |
Nov 20, 2018 | 43.74 | 44.40 | 40.47 | 41.05 | 605,572 | -2.50(-5.74%) |
Nov 19, 2018 | 42.46 | 43.87 | 42.05 | 43.55 | 544,598 | +0.68(+1.59%) |
Nov 16, 2018 | 42.30 | 43.41 | 41.07 | 42.87 | 554,700 | +0.14(+0.33%) |
Nov 15, 2018 | 41.24 | 43.20 | 40.92 | 42.73 | 665,914 | +1.33(+3.21%) |
Nov 14, 2018 | 43.80 | 44.07 | 40.50 | 41.40 | 963,230 | -1.92(-4.43%) |
Nov 13, 2018 | 45.38 | 45.66 | 42.89 | 43.32 | 889,671 | -1.33(-2.98%) |
Nov 12, 2018 | 47.35 | 47.66 | 44.56 | 44.65 | 653,006 | -3.11(-6.51%) |
Nov 09, 2018 | 49.73 | 49.87 | 47.75 | 47.76 | 506,200 | -2.25(-4.50%) |
Nov 08, 2018 | 50.10 | 50.88 | 48.22 | 50.01 | 687,815 | -1.02(-2.00%) |
Nov 07, 2018 | 54.95 | 56.00 | 47.69 | 51.03 | 2,881,506 | -3.52(-6.45%) |
Nov 06, 2018 | 53.33 | 55.17 | 52.85 | 54.55 | 573,761 | +1.43(+2.69%) |
Nov 05, 2018 | 53.77 | 54.99 | 52.88 | 53.12 | 715,382 | -0.72(-1.34%) |
Nov 02, 2018 | 55.71 | 56.98 | 53.42 | 53.84 | 594,400 | -1.61(-2.90%) |
Nov 01, 2018 | 53.18 | 55.57 | 52.43 | 55.45 | 650,331 | +2.27(+4.27%) |
Oct 31, 2018 | 52.34 | 53.98 | 51.94 | 53.18 | 497,369 | +1.53(+2.96%) |
Oct 30, 2018 | 54.73 | 55.75 | 50.38 | 51.65 | 943,447 | -3.10(-5.66%) |
Oct 29, 2018 | 56.23 | 57.11 | 53.94 | 54.75 | 597,307 | -0.67(-1.21%) |
Oct 26, 2018 | 54.00 | 55.62 | 53.34 | 55.42 | 390,500 | +0.32(+0.58%) |
Oct 25, 2018 | 54.09 | 56.10 | 53.39 | 55.10 | 424,110 | +1.11(+2.06%) |
Oct 24, 2018 | 59.22 | 59.89 | 53.79 | 53.99 | 544,451 | -5.28(-8.91%) |
Oct 23, 2018 | 57.20 | 60.05 | 56.59 | 59.27 | 410,697 | +1.15(+1.98%) |
Oct 22, 2018 | 58.79 | 58.79 | 57.38 | 58.12 | 264,335 | -0.26(-0.45%) |
Oct 19, 2018 | 58.35 | 59.23 | 57.67 | 58.38 | 429,500 | +0.13(+0.22%) |
Oct 18, 2018 | 60.03 | 60.03 | 57.65 | 58.25 | 293,165 | -1.79(-2.98%) |
Oct 17, 2018 | 58.99 | 60.81 | 58.59 | 60.04 | 611,575 | +0.86(+1.45%) |
Oct 16, 2018 | 56.79 | 59.98 | 56.00 | 59.18 | 608,652 | +2.94(+5.23%) |
Oct 15, 2018 | 55.26 | 57.04 | 54.88 | 56.24 | 442,913 | +0.87(+1.57%) |
Oct 12, 2018 | 53.45 | 55.51 | 53.11 | 55.37 | 537,400 | +2.81(+5.35%) |
Oct 11, 2018 | 51.34 | 53.00 | 51.32 | 52.56 | 340,609 | +0.97(+1.88%) |
Oct 10, 2018 | 53.31 | 54.82 | 51.54 | 51.59 | 358,492 | -1.62(-3.04%) |
Oct 09, 2018 | 53.70 | 55.48 | 53.04 | 53.21 | 297,309 | -0.98(-1.81%) |
Oct 08, 2018 | 54.88 | 55.30 | 52.87 | 54.19 | 273,579 | -1.19(-2.15%) |
Oct 05, 2018 | 57.08 | 57.43 | 54.85 | 55.38 | 403,500 | -1.53(-2.69%) |
Oct 04, 2018 | 59.37 | 60.44 | 56.01 | 56.91 | 512,901 | -2.89(-4.83%) |
Oct 03, 2018 | 57.90 | 61.40 | 57.85 | 59.80 | 627,987 | +2.16(+3.75%) |
Oct 02, 2018 | 59.09 | 59.09 | 56.01 | 57.64 | 448,484 | -1.64(-2.77%) |
Oct 01, 2018 | 61.48 | 62.16 | 58.75 | 59.28 | 615,924 | -2.27(-3.69%) |
Sep 28, 2018 | 61.90 | 63.20 | 60.55 | 61.55 | 1,025,300 | -0.40(-0.65%) |
Sep 27, 2018 | 60.80 | 62.25 | 59.50 | 61.95 | 461,570 | +1.10(+1.81%) |
Sep 26, 2018 | 58.55 | 61.25 | 58.08 | 60.85 | 597,055 | +2.45(+4.20%) |
Sep 25, 2018 | 59.20 | 59.30 | 58.15 | 58.40 | 390,553 | -0.50(-0.85%) |
Sep 24, 2018 | 58.60 | 59.50 | 57.70 | 58.90 | 427,821 | +0.45(+0.77%) |
Sep 21, 2018 | 58.45 | 59.17 | 57.90 | 58.45 | 808,300 | +0.10(+0.17%) |
Sep 20, 2018 | 56.45 | 58.50 | 56.20 | 58.35 | 457,872 | +2.15(+3.83%) |
Sep 19, 2018 | 56.55 | 57.40 | 55.90 | 56.20 | 323,586 | -0.35(-0.62%) |
Sep 18, 2018 | 56.20 | 57.40 | 55.80 | 56.55 | 357,751 | +0.40(+0.71%) |
Sep 17, 2018 | 58.95 | 58.95 | 55.45 | 56.15 | 444,596 | -3.00(-5.07%) |
Sep 14, 2018 | 59.40 | 60.35 | 58.90 | 59.15 | 201,700 | -0.30(-0.50%) |
Sep 13, 2018 | 58.35 | 60.65 | 58.35 | 59.45 | 330,197 | +1.10(+1.89%) |
Sep 12, 2018 | 58.70 | 58.70 | 57.55 | 58.35 | 215,737 | -0.05(-0.09%) |
Sep 11, 2018 | 57.30 | 58.95 | 57.25 | 58.40 | 328,448 | +1.95(+3.45%) |
Sep 10, 2018 | 58.60 | 58.60 | 55.25 | 56.45 | 402,373 | -1.85(-3.17%) |
Sep 07, 2018 | 57.25 | 59.15 | 57.20 | 58.30 | 247,600 | +0.75(+1.30%) |
Sep 06, 2018 | 59.00 | 59.35 | 57.05 | 57.55 | 356,328 | -1.40(-2.37%) |
Sep 05, 2018 | 60.60 | 60.70 | 58.60 | 58.95 | 286,492 | -1.70(-2.80%) |
Sep 04, 2018 | 61.00 | 61.25 | 59.75 | 60.65 | 641,112 | -0.70(-1.14%) |
Aug 31, 2018 | 61.35 | 61.35 | 61.35 | 0 | -1.05(-1.68%) | |
Aug 30, 2018 | 63.25 | 63.90 | 62.10 | 62.40 | 406,657 | -1.15(-1.81%) |
Aug 29, 2018 | 63.85 | 64.25 | 62.55 | 63.55 | 388,972 | -0.40(-0.63%) |
Aug 28, 2018 | 61.60 | 64.10 | 61.22 | 63.95 | 517,583 | +2.50(+4.07%) |
Aug 27, 2018 | 60.85 | 61.55 | 59.80 | 61.45 | 797,310 | +0.45(+0.74%) |
Aug 24, 2018 | 60.30 | 61.75 | 60.00 | 61.00 | 489,300 | +0.25(+0.41%) |
Aug 23, 2018 | 61.65 | 62.10 | 60.35 | 60.75 | 416,959 | -1.10(-1.78%) |
Aug 22, 2018 | 62.35 | 62.88 | 61.45 | 61.85 | 694,850 | -0.65(-1.04%) |
Aug 21, 2018 | 63.75 | 64.45 | 62.30 | 62.50 | 412,027 | -1.30(-2.04%) |
Aug 20, 2018 | 64.30 | 64.30 | 63.20 | 63.80 | 304,173 | -0.15(-0.23%) |
Aug 17, 2018 | 64.20 | 64.95 | 63.00 | 63.95 | 287,000 | -0.15(-0.23%) |
Aug 16, 2018 | 64.05 | 64.60 | 63.15 | 64.10 | 255,738 | +0.50(+0.79%) |
Aug 15, 2018 | 65.15 | 65.90 | 63.05 | 63.60 | 372,792 | -2.15(-3.27%) |
Aug 14, 2018 | 64.35 | 65.90 | 64.28 | 65.75 | 314,654 | +1.60(+2.49%) |
Aug 13, 2018 | 64.35 | 65.03 | 63.98 | 64.15 | 236,641 | -0.35(-0.54%) |
Aug 10, 2018 | 63.80 | 65.20 | 63.80 | 64.50 | 313,600 | +0.15(+0.23%) |
Aug 09, 2018 | 64.05 | 65.85 | 59.75 | 64.35 | 758,894 | -0.40(-0.62%) |
Aug 08, 2018 | 65.45 | 65.95 | 64.65 | 64.75 | 230,830 | -0.75(-1.15%) |
Aug 07, 2018 | 65.45 | 67.05 | 65.15 | 65.50 | 378,506 | +0.45(+0.69%) |
Aug 06, 2018 | 64.75 | 65.65 | 64.75 | 65.05 | 515,494 | -0.05(-0.08%) |
Aug 03, 2018 | 67.65 | 67.65 | 64.50 | 65.10 | 369,400 | -2.85(-4.19%) |
Aug 02, 2018 | 68.50 | 69.20 | 67.55 | 67.95 | 229,940 | -0.75(-1.09%) |