Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.19 | 38.42 | 37.51 | 38.00 | 782,221 | -0.03(-0.07%) |
Mar 28, 2019 | 37.96 | 38.48 | 37.66 | 38.03 | 656,768 | +0.14(+0.36%) |
Mar 27, 2019 | 38.06 | 38.07 | 37.65 | 37.89 | 480,378 | -0.11(-0.29%) |
Mar 26, 2019 | 37.77 | 38.26 | 37.67 | 38.00 | 711,062 | +0.34(+0.90%) |
Mar 25, 2019 | 37.82 | 38.25 | 37.02 | 37.66 | 650,972 | -0.47(-1.24%) |
Mar 22, 2019 | 38.76 | 38.99 | 37.82 | 38.14 | 522,820 | -0.89(-2.28%) |
Mar 21, 2019 | 38.22 | 39.13 | 38.07 | 39.02 | 594,977 | +0.78(+2.03%) |
Mar 20, 2019 | 39.06 | 39.06 | 37.82 | 38.25 | 1,030,920 | -0.86(-2.21%) |
Mar 19, 2019 | 39.43 | 39.52 | 38.90 | 39.11 | 877,665 | -0.23(-0.58%) |
Mar 18, 2019 | 39.04 | 39.37 | 38.84 | 39.34 | 522,155 | +0.14(+0.35%) |
Mar 15, 2019 | 38.94 | 39.38 | 38.87 | 39.20 | 938,287 | +0.30(+0.78%) |
Mar 14, 2019 | 38.78 | 39.12 | 38.77 | 38.90 | 467,477 | +0.08(+0.22%) |
Mar 13, 2019 | 39.08 | 39.10 | 38.73 | 38.81 | 445,009 | -0.16(-0.41%) |
Mar 12, 2019 | 38.24 | 39.15 | 38.24 | 38.97 | 566,403 | +0.72(+1.88%) |
Mar 11, 2019 | 38.25 | 38.46 | 38.00 | 38.26 | 725,777 | +0.05(+0.13%) |
Mar 08, 2019 | 37.54 | 38.28 | 37.28 | 38.20 | 794,517 | +0.69(+1.85%) |
Mar 07, 2019 | 38.40 | 38.78 | 37.43 | 37.51 | 1,099,620 | -0.93(-2.42%) |
Mar 06, 2019 | 39.26 | 39.46 | 38.35 | 38.44 | 754,717 | -0.85(-2.15%) |
Mar 05, 2019 | 39.36 | 39.70 | 39.23 | 39.29 | 552,361 | -0.08(-0.21%) |
Mar 04, 2019 | 40.18 | 40.18 | 38.82 | 39.37 | 764,648 | -0.63(-1.59%) |
Mar 01, 2019 | 39.10 | 40.07 | 39.10 | 40.01 | 663,516 | +1.20(+3.10%) |
Feb 28, 2019 | 39.46 | 39.60 | 38.75 | 38.81 | 759,689 | -0.65(-1.65%) |
Feb 27, 2019 | 39.22 | 39.60 | 39.02 | 39.46 | 584,692 | +0.06(+0.15%) |
Feb 26, 2019 | 39.35 | 39.73 | 39.30 | 39.40 | 650,396 | +0.14(+0.34%) |
Feb 25, 2019 | 39.04 | 39.40 | 38.81 | 39.26 | 682,633 | +0.33(+0.85%) |
Feb 22, 2019 | 38.83 | 39.35 | 38.66 | 38.93 | 505,913 | +0.18(+0.46%) |
Feb 21, 2019 | 38.78 | 38.96 | 38.26 | 38.75 | 780,025 | +0.13(+0.33%) |
Feb 20, 2019 | 38.88 | 38.99 | 38.49 | 38.63 | 903,804 | -0.13(-0.35%) |
Feb 19, 2019 | 38.28 | 38.96 | 37.91 | 38.76 | 2,215,659 | +0.42(+1.10%) |
Feb 15, 2019 | 38.50 | 38.63 | 38.04 | 38.34 | 743,905 | +0.08(+0.20%) |
Feb 14, 2019 | 38.07 | 38.64 | 37.78 | 38.27 | 610,844 | -0.24(-0.63%) |
Feb 13, 2019 | 37.88 | 38.76 | 37.65 | 38.51 | 1,050,993 | +0.78(+2.07%) |
Feb 12, 2019 | 39.17 | 39.17 | 37.13 | 37.73 | 2,370,087 | -0.94(-2.43%) |
Feb 11, 2019 | 38.92 | 39.30 | 38.20 | 38.67 | 1,085,567 | -0.29(-0.73%) |
Feb 08, 2019 | 37.71 | 39.00 | 37.71 | 38.96 | 1,109,253 | +0.98(+2.59%) |
Feb 07, 2019 | 39.04 | 39.25 | 37.68 | 37.97 | 1,602,979 | -1.62(-4.10%) |
Feb 06, 2019 | 39.26 | 39.62 | 38.32 | 39.59 | 1,586,172 | -0.02(-0.04%) |
Feb 05, 2019 | 41.22 | 41.49 | 38.44 | 39.61 | 2,181,018 | -0.51(-1.28%) |
Feb 04, 2019 | 40.02 | 40.18 | 39.28 | 40.12 | 738,822 | +0.08(+0.19%) |
Feb 01, 2019 | 39.90 | 40.38 | 39.84 | 40.05 | 1,023,926 | +0.22(+0.55%) |
Jan 31, 2019 | 38.43 | 40.17 | 38.35 | 39.83 | 1,782,566 | +1.39(+3.61%) |
Jan 30, 2019 | 38.55 | 38.64 | 38.17 | 38.44 | 808,053 | +0.04(+0.11%) |
Jan 29, 2019 | 38.29 | 38.83 | 38.15 | 38.40 | 695,459 | +0.13(+0.33%) |
Jan 28, 2019 | 38.54 | 38.61 | 38.06 | 38.28 | 803,765 | -0.53(-1.36%) |
Jan 25, 2019 | 38.23 | 38.86 | 37.92 | 38.80 | 1,114,608 | +0.72(+1.90%) |
Jan 24, 2019 | 38.12 | 38.27 | 37.51 | 38.08 | 961,537 | -0.07(-0.18%) |
Jan 23, 2019 | 38.01 | 38.49 | 37.85 | 38.15 | 1,085,951 | +0.13(+0.33%) |
Jan 22, 2019 | 39.25 | 39.37 | 37.85 | 38.02 | 1,396,701 | -1.34(-3.39%) |
Jan 18, 2019 | 39.70 | 39.82 | 39.05 | 39.36 | 1,328,819 | +0.01(+0.02%) |
Jan 17, 2019 | 39.07 | 39.55 | 38.91 | 39.35 | 2,156,250 | +0.19(+0.49%) |
Jan 16, 2019 | 39.70 | 40.12 | 39.03 | 39.16 | 8,142,854 | -0.18(-0.47%) |
Jan 15, 2019 | 38.68 | 39.64 | 37.46 | 39.34 | 2,557,074 | -0.53(-1.33%) |
Jan 14, 2019 | 39.28 | 40.19 | 39.28 | 39.87 | 696,663 | +0.25(+0.64%) |
Jan 11, 2019 | 40.84 | 40.84 | 39.54 | 39.62 | 773,657 | -1.24(-3.04%) |
Jan 10, 2019 | 40.13 | 40.95 | 39.70 | 40.86 | 514,996 | +0.65(+1.61%) |
Jan 09, 2019 | 39.70 | 40.62 | 39.70 | 40.22 | 559,878 | +0.29(+0.72%) |
Jan 08, 2019 | 39.39 | 40.01 | 39.01 | 39.93 | 620,118 | +0.57(+1.45%) |
Jan 07, 2019 | 38.92 | 40.27 | 38.92 | 39.36 | 757,653 | +0.26(+0.67%) |
Jan 04, 2019 | 39.01 | 39.61 | 38.66 | 39.10 | 603,240 | +0.32(+0.82%) |
Jan 03, 2019 | 37.41 | 39.05 | 37.29 | 38.78 | 767,324 | +1.20(+3.20%) |
Jan 02, 2019 | 37.48 | 38.23 | 37.02 | 37.58 | 538,747 | -0.36(-0.95%) |
Dec 31, 2018 | 38.03 | 38.49 | 37.55 | 37.94 | 756,996 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.75 | 37.44 | 37.89 | 436,037 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,057 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,601 | +1.81(+4.99%) |
Dec 24, 2018 | 36.91 | 37.31 | 36.23 | 36.23 | 538,025 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,651 | -0.55(-1.47%) |
Dec 20, 2018 | 38.42 | 38.60 | 37.13 | 37.75 | 634,563 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,343 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.59 | 39.73 | 931,178 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,615 | -1.60(-3.83%) |
Dec 14, 2018 | 40.84 | 42.17 | 40.80 | 41.67 | 1,727,013 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,662 | +0.77(+1.92%) |
Dec 12, 2018 | 40.68 | 41.13 | 40.11 | 40.30 | 1,271,820 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.97 | 40.55 | 1,187,292 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.38 | 1,157,869 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,245 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.96 | 37.38 | 38.76 | 1,480,399 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,082 | -0.55(-1.44%) |
Dec 03, 2018 | 38.13 | 38.56 | 37.45 | 38.43 | 950,172 | +0.76(+2.01%) |
Nov 30, 2018 | 38.44 | 38.65 | 37.53 | 37.67 | 781,511 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.32 | 38.50 | 702,679 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,733 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,574 | -1.27(-3.18%) |
Nov 26, 2018 | 40.01 | 40.02 | 39.16 | 39.88 | 1,177,248 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.14 | 39.46 | 371,670 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.54 | 38.83 | 1,290,286 | -1.49(-3.69%) |
Nov 19, 2018 | 40.57 | 41.17 | 39.24 | 40.32 | 2,340,209 | -1.40(-3.36%) |
Nov 16, 2018 | 41.79 | 42.57 | 40.41 | 41.72 | 2,679,545 | -1.23(-2.86%) |
Nov 15, 2018 | 46.34 | 48.30 | 42.59 | 42.95 | 4,262,408 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.05 | 46.50 | 46.74 | 1,933,251 | -1.77(-3.65%) |
Nov 13, 2018 | 50.31 | 50.31 | 48.28 | 48.51 | 1,098,077 | -1.79(-3.57%) |
Nov 12, 2018 | 51.02 | 51.34 | 49.83 | 50.30 | 865,427 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.58 | 50.71 | 51.26 | 530,614 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.57 | 51.06 | 508,646 | -0.18(-0.36%) |
Nov 07, 2018 | 50.72 | 51.48 | 49.94 | 51.24 | 402,953 | +0.65(+1.29%) |
Nov 06, 2018 | 49.81 | 50.64 | 49.38 | 50.59 | 373,597 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.28 | 49.09 | 49.74 | 423,452 | +0.69(+1.41%) |
Nov 02, 2018 | 49.83 | 49.88 | 48.56 | 49.05 | 533,010 | -0.47(-0.94%) |
Nov 01, 2018 | 49.32 | 49.92 | 48.70 | 49.52 | 398,579 | +0.45(+0.92%) |
Oct 31, 2018 | 48.80 | 49.50 | 48.01 | 49.07 | 557,403 | +0.43(+0.88%) |
Oct 30, 2018 | 46.75 | 48.76 | 46.62 | 48.64 | 488,212 | +1.92(+4.11%) |
Oct 29, 2018 | 46.63 | 47.71 | 46.17 | 46.72 | 699,128 | +0.57(+1.23%) |
Oct 26, 2018 | 47.20 | 47.48 | 45.92 | 46.15 | 730,643 | -1.52(-3.19%) |
Oct 25, 2018 | 48.92 | 48.92 | 47.59 | 47.67 | 764,715 | -0.88(-1.81%) |
Oct 24, 2018 | 48.57 | 49.83 | 48.52 | 48.55 | 783,168 | +0.03(+0.05%) |
Oct 23, 2018 | 49.77 | 50.18 | 48.07 | 48.52 | 891,854 | -2.00(-3.97%) |
Oct 22, 2018 | 50.08 | 51.12 | 49.94 | 50.53 | 630,367 | +0.83(+1.68%) |
Oct 19, 2018 | 50.17 | 50.89 | 49.12 | 49.69 | 624,879 | +0.20(+0.40%) |
Oct 18, 2018 | 50.86 | 50.89 | 49.28 | 49.49 | 504,078 | -1.69(-3.31%) |
Oct 17, 2018 | 51.05 | 51.69 | 50.27 | 51.19 | 373,213 | -0.22(-0.42%) |
Oct 16, 2018 | 50.43 | 51.67 | 49.91 | 51.40 | 750,480 | +1.17(+2.33%) |
Oct 15, 2018 | 49.48 | 50.48 | 49.19 | 50.23 | 501,804 | +0.63(+1.28%) |
Oct 12, 2018 | 49.27 | 49.78 | 48.67 | 49.60 | 730,763 | +0.94(+1.92%) |
Oct 11, 2018 | 48.92 | 49.78 | 48.32 | 48.67 | 915,575 | -0.44(-0.90%) |
Oct 10, 2018 | 50.62 | 51.26 | 49.07 | 49.11 | 772,192 | -1.61(-3.18%) |
Oct 09, 2018 | 50.54 | 51.24 | 50.45 | 50.72 | 468,182 | +0.19(+0.38%) |
Oct 08, 2018 | 48.91 | 50.69 | 48.91 | 50.53 | 784,247 | +1.61(+3.29%) |
Oct 05, 2018 | 48.29 | 49.14 | 48.00 | 48.92 | 840,958 | +0.78(+1.63%) |
Oct 04, 2018 | 48.05 | 48.44 | 47.57 | 48.13 | 788,975 | -0.32(-0.65%) |
Oct 03, 2018 | 48.46 | 49.41 | 47.86 | 48.45 | 1,273,174 | +0.70(+1.47%) |
Oct 02, 2018 | 47.76 | 48.26 | 47.55 | 47.75 | 768,432 | -0.18(-0.37%) |
Oct 01, 2018 | 49.13 | 49.34 | 47.71 | 47.92 | 751,805 | -1.04(-2.13%) |
Sep 28, 2018 | 49.85 | 50.17 | 48.83 | 48.97 | 654,465 | -0.88(-1.76%) |
Sep 27, 2018 | 49.65 | 50.03 | 48.68 | 49.84 | 1,144,585 | +0.36(+0.73%) |
Sep 26, 2018 | 49.93 | 50.21 | 49.22 | 49.48 | 878,741 | -0.37(-0.74%) |
Sep 25, 2018 | 51.24 | 51.37 | 49.82 | 49.85 | 609,535 | -1.39(-2.70%) |
Sep 24, 2018 | 52.01 | 52.02 | 51.02 | 51.24 | 581,556 | -0.84(-1.62%) |
Sep 21, 2018 | 51.93 | 52.26 | 51.73 | 52.08 | 485,339 | +0.19(+0.37%) |
Sep 20, 2018 | 52.00 | 52.18 | 51.45 | 51.89 | 409,449 | +0.19(+0.37%) |
Sep 19, 2018 | 51.47 | 52.55 | 51.21 | 51.70 | 548,543 | +0.24(+0.47%) |
Sep 18, 2018 | 50.91 | 51.52 | 50.31 | 51.45 | 480,157 | +0.68(+1.35%) |
Sep 17, 2018 | 51.04 | 51.39 | 50.32 | 50.77 | 501,102 | -0.23(-0.46%) |
Sep 14, 2018 | 52.31 | 52.31 | 50.90 | 51.00 | 635,540 | -1.36(-2.60%) |
Sep 13, 2018 | 53.43 | 53.43 | 51.79 | 52.36 | 611,050 | -0.85(-1.60%) |
Sep 12, 2018 | 52.77 | 53.37 | 52.70 | 53.22 | 586,737 | +0.36(+0.68%) |
Sep 11, 2018 | 51.47 | 53.04 | 51.36 | 52.86 | 796,386 | +1.21(+2.34%) |
Sep 10, 2018 | 50.65 | 51.73 | 50.63 | 51.65 | 914,816 | +1.09(+2.16%) |
Sep 07, 2018 | 52.01 | 52.01 | 50.39 | 50.55 | 750,406 | -1.81(-3.46%) |
Sep 06, 2018 | 53.56 | 53.69 | 52.26 | 52.36 | 534,427 | -1.13(-2.11%) |
Sep 05, 2018 | 53.03 | 54.32 | 52.96 | 53.49 | 498,452 | +0.40(+0.75%) |
Sep 04, 2018 | 53.01 | 53.87 | 52.94 | 53.09 | 471,376 | +0.00(+0.00%) |
Aug 31, 2018 | 53.09 | 53.09 | 53.09 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 53.72 | 53.87 | 53.15 | 53.23 | 329,057 | -0.47(-0.87%) |
Aug 29, 2018 | 53.52 | 53.80 | 53.14 | 53.70 | 384,360 | +0.20(+0.37%) |
Aug 28, 2018 | 53.58 | 54.11 | 53.30 | 53.50 | 505,242 | +0.22(+0.41%) |
Aug 27, 2018 | 53.17 | 53.46 | 52.92 | 53.28 | 311,645 | +0.37(+0.69%) |
Aug 24, 2018 | 53.33 | 53.47 | 52.87 | 52.91 | 186,254 | -0.35(-0.66%) |
Aug 23, 2018 | 53.42 | 53.92 | 53.08 | 53.27 | 253,908 | -0.38(-0.70%) |
Aug 22, 2018 | 52.91 | 53.87 | 52.91 | 53.64 | 530,193 | +0.73(+1.37%) |
Aug 21, 2018 | 53.73 | 54.29 | 52.84 | 52.91 | 545,017 | -0.88(-1.63%) |
Aug 20, 2018 | 53.61 | 54.28 | 53.57 | 53.79 | 622,192 | +0.08(+0.16%) |
Aug 17, 2018 | 53.53 | 53.90 | 53.09 | 53.71 | 538,280 | +0.29(+0.55%) |
Aug 16, 2018 | 52.28 | 53.55 | 52.15 | 53.42 | 557,929 | +1.24(+2.38%) |
Aug 15, 2018 | 52.80 | 53.34 | 51.83 | 52.17 | 858,817 | -0.61(-1.15%) |
Aug 14, 2018 | 52.66 | 53.25 | 52.66 | 52.78 | 416,737 | +0.45(+0.86%) |
Aug 13, 2018 | 52.28 | 52.66 | 51.74 | 52.33 | 263,953 | +0.22(+0.41%) |
Aug 10, 2018 | 52.30 | 52.70 | 52.06 | 52.12 | 327,770 | -0.07(-0.14%) |
Aug 09, 2018 | 52.58 | 52.85 | 52.10 | 52.19 | 330,347 | -0.37(-0.71%) |
Aug 08, 2018 | 53.10 | 53.34 | 52.48 | 52.57 | 349,139 | -0.59(-1.11%) |
Aug 07, 2018 | 53.66 | 53.66 | 52.00 | 53.16 | 514,449 | -0.38(-0.71%) |
Aug 06, 2018 | 53.81 | 53.96 | 53.35 | 53.54 | 531,345 | -0.48(-0.89%) |
Aug 03, 2018 | 51.98 | 54.49 | 51.98 | 54.02 | 774,786 | +2.30(+4.45%) |
Aug 02, 2018 | 50.41 | 51.73 | 50.30 | 51.72 | 1,088,134 | +1.20(+2.37%) |
Aug 01, 2018 | 52.65 | 53.67 | 49.45 | 50.52 | 2,242,694 | -2.40(-4.54%) |
Jul 31, 2018 | 52.22 | 53.05 | 51.59 | 52.92 | 1,520,133 | +0.51(+0.97%) |
Jul 30, 2018 | 52.92 | 53.72 | 52.40 | 52.42 | 1,360,535 | -0.68(-1.28%) |
Jul 27, 2018 | 54.02 | 54.21 | 52.82 | 53.10 | 1,004,370 | -0.97(-1.80%) |
Jul 26, 2018 | 53.06 | 54.37 | 52.96 | 54.07 | 1,084,056 | +1.14(+2.15%) |
Jul 25, 2018 | 53.00 | 53.18 | 52.58 | 52.93 | 619,615 | -0.07(-0.13%) |
Jul 24, 2018 | 52.83 | 53.13 | 52.46 | 53.00 | 568,515 | +0.09(+0.17%) |
Jul 23, 2018 | 53.19 | 53.58 | 52.75 | 52.91 | 653,839 | -0.21(-0.39%) |
Jul 20, 2018 | 52.68 | 53.59 | 52.48 | 53.11 | 853,710 | +0.45(+0.85%) |
Jul 19, 2018 | 53.02 | 53.71 | 52.59 | 52.66 | 1,074,641 | -0.20(-0.38%) |
Jul 18, 2018 | 53.34 | 53.62 | 52.43 | 52.86 | 1,031,138 | -0.33(-0.62%) |
Jul 17, 2018 | 51.97 | 53.26 | 51.97 | 53.20 | 656,852 | +1.13(+2.17%) |
Jul 16, 2018 | 52.22 | 52.40 | 51.38 | 52.07 | 413,033 | -0.31(-0.59%) |
Jul 13, 2018 | 52.50 | 53.10 | 52.33 | 52.37 | 933,902 | +0.04(+0.08%) |
Jul 12, 2018 | 52.47 | 52.83 | 51.93 | 52.33 | 553,275 | +0.18(+0.35%) |
Jul 11, 2018 | 52.26 | 52.53 | 52.02 | 52.15 | 552,229 | -0.21(-0.40%) |
Jul 10, 2018 | 53.08 | 53.51 | 51.88 | 52.36 | 685,836 | -0.72(-1.36%) |
Jul 09, 2018 | 53.71 | 53.71 | 53.20 | 53.08 | 704,949 | -0.85(-1.57%) |
Jul 06, 2018 | 52.84 | 53.96 | 52.75 | 53.93 | 526,645 | +1.07(+2.03%) |
Jul 05, 2018 | 51.77 | 52.96 | 51.42 | 52.86 | 890,354 | +1.29(+2.50%) |
Jul 03, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.75(+1.47%) | |
Jul 02, 2018 | 51.98 | 52.20 | 50.70 | 50.82 | 719,964 | -1.50(-2.87%) |
Jun 29, 2018 | 52.41 | 53.08 | 52.02 | 52.32 | 541,220 | +0.02(+0.03%) |
Jun 28, 2018 | 51.75 | 52.47 | 51.31 | 52.31 | 1,002,873 | +0.69(+1.34%) |
Jun 27, 2018 | 52.32 | 52.87 | 51.53 | 51.62 | 499,484 | -0.53(-1.02%) |
Jun 26, 2018 | 51.74 | 52.32 | 51.41 | 52.15 | 621,402 | +0.66(+1.27%) |
Jun 25, 2018 | 51.55 | 51.88 | 51.04 | 51.49 | 446,042 | -0.15(-0.29%) |
Jun 22, 2018 | 51.29 | 52.17 | 51.27 | 51.64 | 1,022,170 | +0.29(+0.57%) |
Jun 21, 2018 | 51.28 | 51.77 | 50.80 | 51.35 | 487,170 | +0.13(+0.26%) |
Jun 20, 2018 | 51.25 | 51.61 | 50.76 | 51.22 | 465,461 | -0.07(-0.13%) |
Jun 19, 2018 | 49.86 | 51.51 | 49.76 | 51.29 | 582,215 | +1.42(+2.85%) |
Jun 18, 2018 | 49.70 | 50.20 | 49.23 | 49.86 | 781,442 | +0.02(+0.03%) |
Jun 15, 2018 | 49.57 | 49.57 | 49.85 | 726,015 | +0.27(+0.55%) | |
Jun 14, 2018 | 50.14 | 50.14 | 49.24 | 49.57 | 607,531 | -0.41(-0.81%) |
Jun 13, 2018 | 50.45 | 50.78 | 49.71 | 49.98 | 405,923 | -0.47(-0.92%) |
Jun 12, 2018 | 50.37 | 51.27 | 49.32 | 50.45 | 936,344 | +0.33(+0.66%) |
Jun 11, 2018 | 50.70 | 51.15 | 49.86 | 50.11 | 531,152 | -0.59(-1.16%) |
Jun 08, 2018 | 49.69 | 51.11 | 48.72 | 50.70 | 811,365 | +0.38(+0.76%) |
Jun 07, 2018 | 49.68 | 50.41 | 49.43 | 50.32 | 516,528 | +0.75(+1.51%) |
Jun 06, 2018 | 49.05 | 49.57 | 856,979 | +0.03(+0.07%) | ||
Jun 05, 2018 | 49.85 | 50.29 | 49.46 | 49.54 | 808,878 | -0.41(-0.82%) |
Jun 04, 2018 | 50.06 | 50.52 | 49.47 | 49.95 | 611,747 | +0.01(+0.02%) |
Jun 01, 2018 | 50.73 | 50.98 | 49.67 | 49.94 | 759,891 | -0.54(-1.07%) |
May 31, 2018 | 51.58 | 51.58 | 49.97 | 50.48 | 727,610 | -1.26(-2.44%) |
May 30, 2018 | 50.89 | 52.03 | 50.45 | 51.74 | 763,971 | +1.14(+2.25%) |
May 29, 2018 | 50.14 | 50.94 | 50.05 | 50.60 | 941,529 | +0.22(+0.43%) |
May 25, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.75(+1.51%) | |
May 24, 2018 | 49.03 | 49.82 | 48.56 | 49.64 | 668,503 | +0.72(+1.48%) |
May 23, 2018 | 48.62 | 49.23 | 48.53 | 48.92 | 442,075 | +0.30(+0.62%) |
May 22, 2018 | 50.01 | 50.10 | 48.50 | 48.62 | 784,660 | -1.17(-2.35%) |
May 21, 2018 | 49.86 | 50.25 | 48.61 | 49.79 | 1,836,880 | +2.86(+6.09%) |
May 18, 2018 | 47.10 | 47.31 | 46.70 | 46.93 | 732,648 | -0.12(-0.25%) |
May 17, 2018 | 47.04 | 47.25 | 46.45 | 47.05 | 673,998 | -0.01(-0.02%) |
May 16, 2018 | 46.09 | 47.17 | 45.71 | 47.05 | 648,359 | +1.15(+2.50%) |
May 15, 2018 | 45.60 | 45.95 | 44.69 | 45.91 | 772,635 | +0.21(+0.45%) |
May 14, 2018 | 45.98 | 46.15 | 45.53 | 45.70 | 495,074 | -0.03(-0.07%) |
May 11, 2018 | 46.05 | 46.57 | 45.15 | 45.73 | 518,897 | -0.11(-0.23%) |
May 10, 2018 | 46.05 | 46.28 | 45.65 | 45.84 | 723,059 | +0.24(+0.53%) |
May 09, 2018 | 45.58 | 45.92 | 45.10 | 45.60 | 857,594 | +0.15(+0.33%) |
May 08, 2018 | 45.15 | 45.56 | 44.67 | 45.45 | 825,982 | +0.38(+0.84%) |
May 07, 2018 | 45.19 | 45.33 | 44.67 | 45.07 | 621,593 | +0.17(+0.39%) |
May 04, 2018 | 44.10 | 45.38 | 43.62 | 44.90 | 1,236,285 | +0.62(+1.40%) |
May 03, 2018 | 44.33 | 45.06 | 43.31 | 44.28 | 1,440,515 | -0.68(-1.51%) |
May 02, 2018 | 45.10 | 47.29 | 43.76 | 44.95 | 1,718,435 | -1.67(-3.58%) |
May 01, 2018 | 47.26 | 47.70 | 45.84 | 46.63 | 1,054,714 | -0.80(-1.69%) |
Apr 30, 2018 | 47.81 | 48.13 | 47.06 | 47.43 | 895,608 | -0.15(-0.31%) |
Apr 27, 2018 | 47.29 | 48.03 | 47.29 | 47.58 | 778,370 | +0.22(+0.47%) |
Apr 26, 2018 | 48.13 | 48.34 | 46.04 | 47.35 | 923,144 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.20 | 871,385 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,468 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.38 | 47.38 | 47.56 | 763,594 | -0.23(-0.48%) |
Apr 20, 2018 | 49.05 | 49.47 | 47.68 | 47.79 | 952,157 | -1.37(-2.79%) |
Apr 19, 2018 | 48.85 | 49.44 | 48.26 | 49.16 | 736,763 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.48 | 48.63 | 49.35 | 635,710 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.37 | 1,133,882 | +0.49(+1.00%) |
Apr 16, 2018 | 48.15 | 49.45 | 47.83 | 48.88 | 502,782 | +0.90(+1.88%) |
Apr 13, 2018 | 49.18 | 49.18 | 47.90 | 47.98 | 533,906 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.92 | 48.18 | 48.73 | 565,262 | +0.13(+0.27%) |
Apr 11, 2018 | 48.56 | 48.78 | 48.08 | 48.59 | 430,801 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.81 | 48.06 | 48.65 | 574,763 | +0.28(+0.58%) |
Apr 09, 2018 | 48.47 | 48.71 | 47.80 | 48.37 | 780,395 | -0.02(-0.05%) |
Apr 06, 2018 | 48.39 | 49.65 | 47.42 | 48.39 | 749,613 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.63 | 810,924 | +0.52(+1.08%) |
Apr 04, 2018 | 47.53 | 48.48 | 47.34 | 48.11 | 1,189,109 | +0.22(+0.45%) |
Apr 03, 2018 | 46.85 | 48.03 | 46.55 | 47.89 | 1,062,303 | +1.23(+2.64%) |