Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.74 | 51.93 | 50.73 | 51.34 | 579,100 | +0.54(+1.06%) |
Jun 27, 2019 | 49.62 | 50.84 | 49.36 | 50.80 | 208,600 | +1.59(+3.23%) |
Jun 26, 2019 | 49.23 | 49.57 | 48.63 | 49.21 | 420,893 | -0.11(-0.22%) |
Jun 25, 2019 | 51.22 | 51.38 | 49.28 | 49.32 | 429,878 | -1.37(-2.70%) |
Jun 24, 2019 | 51.02 | 51.56 | 50.43 | 50.69 | 247,377 | -0.09(-0.18%) |
Jun 21, 2019 | 51.64 | 51.70 | 50.67 | 50.78 | 347,800 | -1.23(-2.36%) |
Jun 20, 2019 | 51.83 | 52.50 | 51.46 | 52.01 | 307,361 | +0.70(+1.36%) |
Jun 19, 2019 | 52.10 | 52.10 | 50.23 | 51.31 | 409,313 | -0.92(-1.76%) |
Jun 18, 2019 | 52.61 | 52.97 | 51.88 | 52.23 | 253,399 | -0.04(-0.08%) |
Jun 17, 2019 | 52.71 | 53.06 | 51.45 | 52.27 | 209,660 | -0.41(-0.78%) |
Jun 14, 2019 | 52.17 | 53.32 | 52.17 | 52.68 | 202,400 | +0.38(+0.73%) |
Jun 13, 2019 | 51.94 | 52.68 | 51.85 | 52.30 | 208,258 | +0.59(+1.14%) |
Jun 12, 2019 | 51.60 | 52.14 | 51.39 | 51.71 | 152,206 | +0.13(+0.25%) |
Jun 11, 2019 | 52.17 | 52.17 | 50.53 | 51.58 | 228,253 | -0.33(-0.64%) |
Jun 10, 2019 | 51.86 | 52.24 | 51.56 | 51.91 | 246,131 | -0.04(-0.08%) |
Jun 07, 2019 | 51.63 | 52.54 | 51.41 | 51.95 | 240,300 | +0.82(+1.60%) |
Jun 06, 2019 | 52.28 | 52.73 | 50.71 | 51.13 | 304,328 | -0.90(-1.73%) |
Jun 05, 2019 | 52.11 | 52.37 | 51.46 | 52.03 | 257,700 | +0.20(+0.39%) |
Jun 04, 2019 | 51.36 | 51.89 | 50.63 | 51.83 | 449,408 | +0.77(+1.51%) |
Jun 03, 2019 | 50.40 | 51.73 | 50.14 | 51.06 | 296,874 | +0.96(+1.92%) |
May 31, 2019 | 50.01 | 51.00 | 49.73 | 50.10 | 268,200 | -0.50(-0.99%) |
May 30, 2019 | 50.43 | 50.95 | 49.81 | 50.60 | 254,042 | +0.16(+0.32%) |
May 29, 2019 | 50.55 | 50.97 | 50.07 | 50.44 | 235,984 | -0.31(-0.61%) |
May 28, 2019 | 51.33 | 51.67 | 50.75 | 50.75 | 255,018 | -0.61(-1.19%) |
May 24, 2019 | 50.74 | 51.57 | 50.69 | 51.36 | 146,200 | +1.07(+2.13%) |
May 23, 2019 | 50.87 | 51.35 | 50.14 | 50.29 | 278,715 | -0.89(-1.74%) |
May 22, 2019 | 50.59 | 51.60 | 50.34 | 51.18 | 257,536 | +0.04(+0.08%) |
May 21, 2019 | 50.54 | 51.29 | 50.25 | 51.14 | 268,052 | +0.60(+1.19%) |
May 20, 2019 | 51.56 | 51.82 | 50.48 | 50.54 | 254,756 | -1.24(-2.39%) |
May 17, 2019 | 52.28 | 52.68 | 51.77 | 51.78 | 357,200 | -0.87(-1.65%) |
May 16, 2019 | 52.24 | 53.30 | 52.20 | 52.65 | 375,290 | +0.72(+1.39%) |
May 15, 2019 | 52.06 | 52.45 | 51.37 | 51.93 | 369,381 | -0.44(-0.84%) |
May 14, 2019 | 51.24 | 52.68 | 51.16 | 52.37 | 368,913 | +1.10(+2.15%) |
May 13, 2019 | 51.31 | 51.56 | 50.75 | 51.27 | 325,661 | -0.67(-1.29%) |
May 10, 2019 | 52.26 | 52.49 | 51.44 | 51.94 | 272,900 | -0.43(-0.82%) |
May 09, 2019 | 51.27 | 52.53 | 51.13 | 52.37 | 344,483 | +0.96(+1.87%) |
May 08, 2019 | 52.19 | 52.35 | 51.41 | 51.41 | 136,354 | -0.69(-1.32%) |
May 07, 2019 | 52.60 | 52.95 | 51.54 | 52.10 | 345,256 | -0.59(-1.12%) |
May 06, 2019 | 52.13 | 52.89 | 51.79 | 52.69 | 226,909 | -0.11(-0.21%) |
May 03, 2019 | 52.11 | 53.01 | 51.34 | 52.80 | 256,800 | +0.98(+1.89%) |
May 02, 2019 | 51.50 | 52.77 | 51.26 | 51.82 | 340,068 | +0.19(+0.37%) |
May 01, 2019 | 51.70 | 52.81 | 51.27 | 51.63 | 574,424 | +0.48(+0.94%) |
Apr 30, 2019 | 51.17 | 51.41 | 50.89 | 51.15 | 379,783 | -0.06(-0.12%) |
Apr 29, 2019 | 50.17 | 51.28 | 50.02 | 51.21 | 294,683 | +1.07(+2.13%) |
Apr 26, 2019 | 50.75 | 50.79 | 49.65 | 50.14 | 521,600 | -0.74(-1.45%) |
Apr 25, 2019 | 50.27 | 51.13 | 48.56 | 50.88 | 527,298 | -0.10(-0.20%) |
Apr 24, 2019 | 50.00 | 51.95 | 49.98 | 50.98 | 715,331 | +1.24(+2.49%) |
Apr 23, 2019 | 48.74 | 49.90 | 48.57 | 49.74 | 525,458 | +1.36(+2.81%) |
Apr 22, 2019 | 49.50 | 49.65 | 48.24 | 48.38 | 357,345 | -1.00(-2.03%) |
Apr 18, 2019 | 48.79 | 49.56 | 48.63 | 49.38 | 260,700 | +0.66(+1.35%) |
Apr 17, 2019 | 48.81 | 48.83 | 48.16 | 48.72 | 457,308 | +0.05(+0.10%) |
Apr 16, 2019 | 48.94 | 48.94 | 48.24 | 48.67 | 286,330 | -0.01(-0.02%) |
Apr 15, 2019 | 49.23 | 49.70 | 48.35 | 48.68 | 300,955 | -0.37(-0.75%) |
Apr 12, 2019 | 49.70 | 49.83 | 48.90 | 49.05 | 664,500 | -0.11(-0.22%) |
Apr 11, 2019 | 48.58 | 49.38 | 48.27 | 49.16 | 256,361 | +0.64(+1.32%) |
Apr 10, 2019 | 47.95 | 48.69 | 47.66 | 48.52 | 283,793 | +0.82(+1.72%) |
Apr 09, 2019 | 48.17 | 48.57 | 47.60 | 47.70 | 464,816 | -0.57(-1.18%) |
Apr 08, 2019 | 47.81 | 48.33 | 47.75 | 48.27 | 341,886 | +0.33(+0.69%) |
Apr 05, 2019 | 47.20 | 48.11 | 47.11 | 47.94 | 255,800 | +1.01(+2.15%) |
Apr 04, 2019 | 45.70 | 47.18 | 45.60 | 46.93 | 298,511 | +1.26(+2.76%) |
Apr 03, 2019 | 45.56 | 46.15 | 45.05 | 45.67 | 295,090 | +0.39(+0.86%) |
Apr 02, 2019 | 44.97 | 45.53 | 44.41 | 45.28 | 428,049 | +0.41(+0.91%) |
Apr 01, 2019 | 45.04 | 45.04 | 43.99 | 44.87 | 386,022 | +0.16(+0.36%) |
Mar 29, 2019 | 45.76 | 46.01 | 44.50 | 44.71 | 465,500 | -0.89(-1.95%) |
Mar 28, 2019 | 46.32 | 46.52 | 45.05 | 45.60 | 290,285 | -0.61(-1.32%) |
Mar 27, 2019 | 45.59 | 46.66 | 45.04 | 46.21 | 392,198 | +1.38(+3.08%) |
Mar 26, 2019 | 44.99 | 44.99 | 44.20 | 44.83 | 461,949 | +0.18(+0.40%) |
Mar 25, 2019 | 43.30 | 44.80 | 43.10 | 44.65 | 261,654 | +1.34(+3.09%) |
Mar 22, 2019 | 42.89 | 43.88 | 42.78 | 43.31 | 384,200 | +0.06(+0.14%) |
Mar 21, 2019 | 41.81 | 43.63 | 41.81 | 43.25 | 411,628 | +1.43(+3.42%) |
Mar 20, 2019 | 41.97 | 42.69 | 40.99 | 41.82 | 304,423 | -0.15(-0.36%) |
Mar 19, 2019 | 43.34 | 43.49 | 41.86 | 41.97 | 302,434 | -1.31(-3.03%) |
Mar 18, 2019 | 43.20 | 43.57 | 42.78 | 43.28 | 259,725 | +0.12(+0.28%) |
Mar 15, 2019 | 43.53 | 43.93 | 43.04 | 43.16 | 775,600 | -0.23(-0.53%) |
Mar 14, 2019 | 43.53 | 43.93 | 43.23 | 43.39 | 280,651 | -0.23(-0.53%) |
Mar 13, 2019 | 43.78 | 44.27 | 43.47 | 43.62 | 305,411 | -0.01(-0.02%) |
Mar 12, 2019 | 44.12 | 44.20 | 43.48 | 43.63 | 252,712 | -0.42(-0.95%) |
Mar 11, 2019 | 43.35 | 44.14 | 43.35 | 44.05 | 339,222 | +0.78(+1.80%) |
Mar 08, 2019 | 43.16 | 44.00 | 42.58 | 43.27 | 259,300 | -0.06(-0.14%) |
Mar 07, 2019 | 41.50 | 43.72 | 41.50 | 43.33 | 322,795 | +0.81(+1.90%) |
Mar 06, 2019 | 43.04 | 43.37 | 42.50 | 42.52 | 377,576 | -0.57(-1.32%) |
Mar 05, 2019 | 43.31 | 43.59 | 42.65 | 43.09 | 609,500 | -1.61(-3.60%) |
Mar 04, 2019 | 43.58 | 44.83 | 43.58 | 44.70 | 440,272 | +1.22(+2.81%) |
Mar 01, 2019 | 44.26 | 44.41 | 42.62 | 43.48 | 254,500 | -0.37(-0.84%) |
Feb 28, 2019 | 44.21 | 44.22 | 43.54 | 43.85 | 341,489 | -0.63(-1.42%) |
Feb 27, 2019 | 44.65 | 44.78 | 43.48 | 44.48 | 277,661 | -0.20(-0.45%) |
Feb 26, 2019 | 45.49 | 46.00 | 44.63 | 44.68 | 529,663 | -1.13(-2.47%) |
Feb 25, 2019 | 46.40 | 46.69 | 45.76 | 45.81 | 346,001 | -0.29(-0.63%) |
Feb 22, 2019 | 45.59 | 46.21 | 45.59 | 46.10 | 286,700 | +0.60(+1.32%) |
Feb 21, 2019 | 44.64 | 45.56 | 44.21 | 45.50 | 400,939 | +0.68(+1.52%) |
Feb 20, 2019 | 45.93 | 45.95 | 44.35 | 44.82 | 562,378 | -0.81(-1.78%) |
Feb 19, 2019 | 44.77 | 45.79 | 44.57 | 45.63 | 482,565 | +0.84(+1.88%) |
Feb 15, 2019 | 44.22 | 44.98 | 44.22 | 44.79 | 428,400 | +0.81(+1.84%) |
Feb 14, 2019 | 43.79 | 44.33 | 43.55 | 43.98 | 387,208 | -0.13(-0.29%) |
Feb 13, 2019 | 45.00 | 45.04 | 43.71 | 44.11 | 433,408 | -0.87(-1.93%) |
Feb 12, 2019 | 42.94 | 45.01 | 42.94 | 44.98 | 472,620 | +2.36(+5.54%) |
Feb 11, 2019 | 43.07 | 43.14 | 42.52 | 42.62 | 397,911 | -0.38(-0.88%) |
Feb 08, 2019 | 43.34 | 43.72 | 42.60 | 43.00 | 298,800 | -0.65(-1.49%) |
Feb 07, 2019 | 43.50 | 44.13 | 43.33 | 43.65 | 506,053 | -0.09(-0.21%) |
Feb 06, 2019 | 45.04 | 45.31 | 43.58 | 43.74 | 353,845 | -1.48(-3.27%) |
Feb 05, 2019 | 44.48 | 45.29 | 44.33 | 45.22 | 377,825 | +0.75(+1.69%) |
Feb 04, 2019 | 45.07 | 45.37 | 44.24 | 44.47 | 532,394 | -0.49(-1.09%) |
Feb 01, 2019 | 44.29 | 46.00 | 44.28 | 44.96 | 744,800 | -0.12(-0.27%) |
Jan 31, 2019 | 44.36 | 45.61 | 42.00 | 45.08 | 1,319,441 | +4.15(+10.14%) |
Jan 30, 2019 | 40.57 | 41.07 | 39.91 | 40.93 | 275,590 | +0.49(+1.21%) |
Jan 29, 2019 | 38.91 | 40.60 | 37.83 | 40.44 | 547,480 | +1.04(+2.64%) |
Jan 28, 2019 | 39.34 | 40.09 | 39.19 | 39.40 | 758,925 | -0.27(-0.68%) |
Jan 25, 2019 | 40.95 | 42.24 | 39.31 | 39.67 | 1,006,900 | -0.69(-1.71%) |
Jan 24, 2019 | 39.64 | 40.54 | 39.64 | 40.36 | 303,420 | +0.83(+2.10%) |
Jan 23, 2019 | 39.03 | 39.93 | 38.86 | 39.53 | 369,674 | +0.56(+1.44%) |
Jan 22, 2019 | 39.92 | 40.32 | 38.70 | 38.97 | 349,888 | -1.27(-3.16%) |
Jan 18, 2019 | 40.63 | 40.81 | 39.87 | 40.24 | 463,700 | -0.18(-0.45%) |
Jan 17, 2019 | 39.62 | 40.68 | 39.62 | 40.42 | 385,632 | +0.48(+1.20%) |
Jan 16, 2019 | 40.53 | 40.88 | 39.57 | 39.94 | 474,045 | -0.61(-1.50%) |
Jan 15, 2019 | 40.70 | 41.04 | 40.24 | 40.55 | 725,089 | -0.01(-0.02%) |
Jan 14, 2019 | 41.15 | 41.40 | 40.53 | 40.56 | 464,795 | -0.79(-1.91%) |
Jan 11, 2019 | 41.66 | 42.36 | 41.15 | 41.35 | 483,400 | -0.41(-0.98%) |
Jan 10, 2019 | 41.32 | 42.39 | 41.03 | 41.76 | 417,176 | -0.35(-0.83%) |
Jan 09, 2019 | 41.51 | 42.63 | 40.59 | 42.11 | 603,810 | +0.91(+2.21%) |
Jan 08, 2019 | 40.74 | 41.39 | 40.03 | 41.20 | 675,645 | +1.00(+2.49%) |
Jan 07, 2019 | 38.91 | 40.41 | 38.43 | 40.20 | 514,807 | +1.71(+4.44%) |
Jan 04, 2019 | 37.60 | 38.80 | 37.54 | 38.49 | 407,600 | +1.25(+3.36%) |
Jan 03, 2019 | 37.47 | 38.04 | 36.63 | 37.24 | 267,228 | -0.44(-1.17%) |
Jan 02, 2019 | 36.23 | 38.18 | 36.03 | 37.68 | 466,815 | +0.96(+2.61%) |
Dec 31, 2018 | 36.81 | 37.06 | 35.65 | 36.72 | 273,600 | -0.10(-0.27%) |
Dec 28, 2018 | 36.57 | 37.50 | 36.22 | 36.82 | 346,900 | +0.29(+0.79%) |
Dec 27, 2018 | 35.01 | 36.54 | 34.74 | 36.53 | 445,674 | +0.95(+2.67%) |
Dec 26, 2018 | 34.23 | 35.62 | 33.57 | 35.58 | 277,525 | +1.61(+4.74%) |
Dec 24, 2018 | 34.84 | 35.04 | 33.86 | 33.97 | 189,900 | -1.03(-2.94%) |
Dec 21, 2018 | 36.72 | 37.18 | 34.88 | 35.00 | 1,271,500 | -1.89(-5.12%) |
Dec 20, 2018 | 36.98 | 37.91 | 36.66 | 36.89 | 473,865 | -0.12(-0.32%) |
Dec 19, 2018 | 37.54 | 38.49 | 36.94 | 37.01 | 494,372 | -0.55(-1.46%) |
Dec 18, 2018 | 36.74 | 38.22 | 36.62 | 37.56 | 409,277 | +1.16(+3.19%) |
Dec 17, 2018 | 36.86 | 37.61 | 36.35 | 36.40 | 664,780 | -0.57(-1.54%) |
Dec 14, 2018 | 36.63 | 37.83 | 36.63 | 36.97 | 371,100 | -0.08(-0.22%) |
Dec 13, 2018 | 37.39 | 37.84 | 36.84 | 37.05 | 327,558 | -0.30(-0.80%) |
Dec 12, 2018 | 37.41 | 38.00 | 36.70 | 37.35 | 215,929 | +0.43(+1.16%) |
Dec 11, 2018 | 37.58 | 37.60 | 36.82 | 36.92 | 332,734 | -0.04(-0.11%) |
Dec 10, 2018 | 37.80 | 38.37 | 36.66 | 36.96 | 564,005 | -0.82(-2.17%) |
Dec 07, 2018 | 37.98 | 39.10 | 37.77 | 37.78 | 372,200 | -0.14(-0.37%) |
Dec 06, 2018 | 36.55 | 38.19 | 36.48 | 37.92 | 407,959 | +0.90(+2.43%) |
Dec 04, 2018 | 38.06 | 38.37 | 36.62 | 37.02 | 591,400 | -1.50(-3.89%) |
Dec 03, 2018 | 38.90 | 38.90 | 37.08 | 38.52 | 312,799 | +0.27(+0.71%) |
Nov 30, 2018 | 38.23 | 38.55 | 37.79 | 38.25 | 386,800 | -0.14(-0.36%) |
Nov 29, 2018 | 38.88 | 39.18 | 38.24 | 38.39 | 415,961 | -0.59(-1.51%) |
Nov 28, 2018 | 38.01 | 39.08 | 36.82 | 38.98 | 574,021 | +1.08(+2.85%) |
Nov 27, 2018 | 37.94 | 38.56 | 37.81 | 37.90 | 314,295 | -0.21(-0.55%) |
Nov 26, 2018 | 38.85 | 38.87 | 37.80 | 38.11 | 454,563 | -0.34(-0.88%) |
Nov 23, 2018 | 38.00 | 38.94 | 37.98 | 38.45 | 141,200 | +0.20(+0.52%) |
Nov 21, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.58(+1.54%) | |
Nov 20, 2018 | 36.65 | 38.18 | 36.65 | 37.67 | 892,860 | +0.50(+1.35%) |
Nov 19, 2018 | 37.07 | 37.74 | 36.72 | 37.17 | 376,197 | +0.02(+0.05%) |
Nov 16, 2018 | 35.79 | 37.39 | 35.79 | 37.15 | 475,400 | +0.97(+2.68%) |
Nov 15, 2018 | 36.84 | 36.95 | 34.99 | 36.18 | 1,015,931 | -1.55(-4.11%) |
Nov 14, 2018 | 38.68 | 39.30 | 37.64 | 37.73 | 771,167 | -0.49(-1.28%) |
Nov 13, 2018 | 37.47 | 38.88 | 37.35 | 38.22 | 989,133 | +0.95(+2.55%) |
Nov 12, 2018 | 37.68 | 38.36 | 37.18 | 37.27 | 492,506 | -0.74(-1.95%) |
Nov 09, 2018 | 37.97 | 39.01 | 37.90 | 38.01 | 597,600 | -0.11(-0.29%) |
Nov 08, 2018 | 37.63 | 38.99 | 36.47 | 38.12 | 777,638 | -0.41(-1.06%) |
Nov 07, 2018 | 38.78 | 38.78 | 37.67 | 38.53 | 327,728 | +0.18(+0.47%) |
Nov 06, 2018 | 38.19 | 38.75 | 37.55 | 38.35 | 845,429 | -0.23(-0.60%) |
Nov 05, 2018 | 38.16 | 38.68 | 37.90 | 38.58 | 621,570 | +0.44(+1.15%) |
Nov 02, 2018 | 38.18 | 38.42 | 37.20 | 38.14 | 892,300 | +0.23(+0.61%) |
Nov 01, 2018 | 37.45 | 38.64 | 36.92 | 37.91 | 978,110 | +0.66(+1.77%) |
Oct 31, 2018 | 37.75 | 37.80 | 36.04 | 37.25 | 1,704,281 | +0.11(+0.30%) |
Oct 30, 2018 | 35.04 | 37.33 | 34.78 | 37.14 | 1,641,903 | +2.06(+5.87%) |
Oct 29, 2018 | 37.00 | 37.00 | 34.58 | 35.08 | 1,130,190 | -1.52(-4.15%) |
Oct 26, 2018 | 35.19 | 37.45 | 34.92 | 36.60 | 1,329,000 | +0.73(+2.04%) |
Oct 25, 2018 | 33.55 | 36.33 | 33.07 | 35.87 | 1,868,650 | +3.11(+9.49%) |
Oct 24, 2018 | 33.22 | 34.27 | 32.70 | 32.76 | 666,639 | -0.52(-1.56%) |
Oct 23, 2018 | 32.04 | 33.84 | 32.02 | 33.28 | 656,410 | +0.92(+2.84%) |
Oct 22, 2018 | 33.86 | 33.97 | 32.12 | 32.36 | 672,459 | -0.75(-2.27%) |
Oct 19, 2018 | 34.65 | 34.74 | 32.89 | 33.11 | 597,200 | -1.35(-3.92%) |
Oct 18, 2018 | 34.24 | 35.50 | 34.10 | 34.46 | 663,422 | -0.05(-0.14%) |
Oct 17, 2018 | 34.57 | 34.73 | 33.29 | 34.51 | 1,235,988 | -1.49(-4.14%) |
Oct 16, 2018 | 35.49 | 36.16 | 35.05 | 36.00 | 409,988 | +0.96(+2.74%) |
Oct 15, 2018 | 34.70 | 35.28 | 34.58 | 35.04 | 559,122 | +0.25(+0.72%) |
Oct 12, 2018 | 36.12 | 36.12 | 34.54 | 34.79 | 410,200 | -0.77(-2.17%) |
Oct 11, 2018 | 36.04 | 36.83 | 35.54 | 35.56 | 683,166 | -1.13(-3.08%) |
Oct 10, 2018 | 37.06 | 37.78 | 36.68 | 36.69 | 618,659 | -0.46(-1.24%) |
Oct 09, 2018 | 38.02 | 38.17 | 37.13 | 37.15 | 475,726 | -0.98(-2.57%) |
Oct 08, 2018 | 37.59 | 38.26 | 37.53 | 38.13 | 423,647 | +0.29(+0.77%) |
Oct 05, 2018 | 37.95 | 38.19 | 36.91 | 37.84 | 697,900 | -0.13(-0.34%) |
Oct 04, 2018 | 38.50 | 38.50 | 37.52 | 37.97 | 415,102 | -0.80(-2.06%) |
Oct 03, 2018 | 39.97 | 40.02 | 38.48 | 38.77 | 485,692 | -1.18(-2.95%) |
Oct 02, 2018 | 39.31 | 40.06 | 39.26 | 39.95 | 760,053 | +0.55(+1.40%) |
Oct 01, 2018 | 40.10 | 40.16 | 39.34 | 39.40 | 410,834 | -0.50(-1.25%) |
Sep 28, 2018 | 40.25 | 40.95 | 39.83 | 39.90 | 435,300 | -0.40(-0.99%) |
Sep 27, 2018 | 41.25 | 41.25 | 40.20 | 40.30 | 457,313 | -1.05(-2.54%) |
Sep 26, 2018 | 42.15 | 42.40 | 41.25 | 41.35 | 400,145 | -0.80(-1.90%) |
Sep 25, 2018 | 42.15 | 42.20 | 41.65 | 42.15 | 236,938 | +0.25(+0.60%) |
Sep 24, 2018 | 42.85 | 42.85 | 41.85 | 41.90 | 339,894 | -1.25(-2.90%) |
Sep 21, 2018 | 43.50 | 43.70 | 42.10 | 43.15 | 775,900 | -0.90(-2.04%) |
Sep 20, 2018 | 44.60 | 44.60 | 43.10 | 44.05 | 445,596 | -0.30(-0.68%) |
Sep 19, 2018 | 44.75 | 45.25 | 44.15 | 44.35 | 331,771 | -0.40(-0.89%) |
Sep 18, 2018 | 45.05 | 45.60 | 44.75 | 44.75 | 381,730 | -0.25(-0.56%) |
Sep 17, 2018 | 45.00 | 45.40 | 44.85 | 45.00 | 408,605 | +0.00(+0.00%) |
Sep 14, 2018 | 44.15 | 45.25 | 43.60 | 45.00 | 341,800 | +1.00(+2.27%) |
Sep 13, 2018 | 44.25 | 44.25 | 43.05 | 44.00 | 259,063 | -0.20(-0.45%) |
Sep 12, 2018 | 43.85 | 44.32 | 43.60 | 44.20 | 234,235 | +0.35(+0.80%) |
Sep 11, 2018 | 42.90 | 44.10 | 42.70 | 43.85 | 204,779 | +0.80(+1.86%) |
Sep 10, 2018 | 43.15 | 43.70 | 42.95 | 43.05 | 133,712 | +0.10(+0.23%) |
Sep 07, 2018 | 43.30 | 43.30 | 42.48 | 42.95 | 352,100 | -0.65(-1.49%) |
Sep 06, 2018 | 43.80 | 44.45 | 43.45 | 43.60 | 330,046 | -0.10(-0.23%) |
Sep 05, 2018 | 43.10 | 43.85 | 42.80 | 43.70 | 200,745 | +0.60(+1.39%) |
Sep 04, 2018 | 42.95 | 43.35 | 42.65 | 43.10 | 299,284 | -0.05(-0.12%) |
Aug 31, 2018 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Aug 30, 2018 | 43.05 | 43.20 | 42.65 | 42.85 | 210,151 | -0.30(-0.70%) |
Aug 29, 2018 | 43.45 | 43.60 | 42.90 | 43.15 | 192,615 | -0.30(-0.69%) |
Aug 28, 2018 | 43.90 | 43.95 | 43.15 | 43.45 | 143,886 | -0.40(-0.91%) |
Aug 27, 2018 | 43.30 | 44.00 | 43.10 | 43.85 | 295,039 | +0.65(+1.50%) |
Aug 24, 2018 | 43.30 | 43.62 | 43.00 | 43.20 | 399,900 | -0.15(-0.35%) |
Aug 23, 2018 | 43.90 | 43.90 | 42.90 | 43.35 | 199,625 | -0.65(-1.48%) |
Aug 22, 2018 | 44.20 | 44.45 | 43.85 | 44.00 | 291,344 | -0.30(-0.68%) |
Aug 21, 2018 | 42.70 | 44.40 | 42.40 | 44.30 | 526,127 | +2.25(+5.35%) |
Aug 20, 2018 | 42.00 | 42.27 | 41.90 | 42.05 | 290,920 | +0.15(+0.36%) |
Aug 17, 2018 | 41.95 | 42.50 | 41.80 | 41.90 | 206,500 | -0.30(-0.71%) |
Aug 16, 2018 | 41.80 | 42.73 | 41.80 | 42.20 | 172,428 | +0.55(+1.32%) |
Aug 15, 2018 | 41.60 | 41.80 | 41.25 | 41.65 | 152,290 | -0.15(-0.36%) |
Aug 14, 2018 | 42.00 | 42.50 | 41.80 | 41.80 | 355,371 | -0.20(-0.48%) |
Aug 13, 2018 | 42.95 | 42.95 | 42.00 | 42.00 | 370,001 | -1.00(-2.33%) |
Aug 10, 2018 | 43.25 | 43.30 | 42.45 | 43.00 | 398,200 | -0.50(-1.15%) |
Aug 09, 2018 | 43.05 | 43.70 | 43.00 | 43.50 | 380,750 | +0.45(+1.05%) |
Aug 08, 2018 | 43.20 | 43.40 | 42.75 | 43.05 | 305,309 | -0.15(-0.35%) |
Aug 07, 2018 | 42.85 | 43.70 | 42.85 | 43.20 | 758,258 | +0.40(+0.93%) |
Aug 06, 2018 | 42.80 | 43.15 | 42.30 | 42.80 | 513,726 | +0.00(+0.00%) |
Aug 03, 2018 | 42.95 | 43.25 | 42.65 | 42.80 | 294,000 | -0.15(-0.35%) |
Aug 02, 2018 | 42.45 | 43.25 | 42.45 | 42.95 | 765,191 | +0.20(+0.47%) |
Aug 01, 2018 | 43.15 | 43.38 | 42.40 | 42.75 | 755,724 | -0.40(-0.93%) |
Jul 31, 2018 | 42.70 | 43.50 | 42.00 | 43.15 | 625,220 | +0.70(+1.65%) |
Jul 30, 2018 | 42.30 | 43.45 | 42.30 | 42.45 | 794,521 | +0.15(+0.35%) |
Jul 27, 2018 | 42.90 | 43.25 | 41.80 | 42.30 | 413,600 | -0.50(-1.17%) |
Jul 26, 2018 | 42.35 | 43.00 | 40.80 | 42.80 | 581,520 | +1.70(+4.14%) |
Jul 25, 2018 | 42.70 | 42.70 | 40.60 | 41.10 | 561,369 | -1.75(-4.08%) |
Jul 24, 2018 | 44.05 | 44.20 | 42.30 | 42.85 | 625,414 | -1.05(-2.39%) |
Jul 23, 2018 | 44.85 | 44.92 | 43.70 | 43.90 | 344,199 | -0.95(-2.12%) |
Jul 20, 2018 | 46.35 | 46.35 | 44.73 | 44.85 | 253,228 | -1.55(-3.34%) |
Jul 19, 2018 | 46.20 | 46.75 | 46.02 | 46.40 | 249,070 | +0.15(+0.32%) |
Jul 18, 2018 | 46.60 | 46.65 | 45.70 | 46.25 | 207,869 | -0.70(-1.49%) |
Jul 17, 2018 | 45.75 | 47.17 | 45.75 | 46.95 | 324,912 | +1.20(+2.62%) |
Jul 16, 2018 | 45.85 | 46.00 | 45.25 | 45.75 | 199,175 | -0.10(-0.22%) |
Jul 13, 2018 | 46.15 | 46.45 | 45.70 | 45.85 | 253,489 | -0.40(-0.86%) |
Jul 12, 2018 | 46.10 | 46.25 | 44.95 | 46.25 | 219,031 | +0.40(+0.87%) |
Jul 11, 2018 | 45.75 | 46.35 | 45.60 | 45.85 | 258,241 | -0.35(-0.76%) |
Jul 10, 2018 | 46.40 | 46.70 | 45.65 | 46.20 | 197,045 | -0.05(-0.11%) |
Jul 09, 2018 | 45.85 | 46.40 | 45.55 | 46.25 | 447,620 | +0.65(+1.43%) |
Jul 06, 2018 | 45.50 | 45.95 | 45.00 | 45.60 | 193,456 | +0.15(+0.33%) |
Jul 05, 2018 | 44.90 | 45.60 | 44.40 | 45.45 | 250,387 | +0.85(+1.91%) |
Jul 03, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.45(+1.02%) |