Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.09 | 51.51 | 50.35 | 51.21 | 509,028 | +0.10(+0.20%) |
Apr 29, 2019 | 50.94 | 51.45 | 50.66 | 51.10 | 381,205 | +0.37(+0.72%) |
Apr 26, 2019 | 49.88 | 50.84 | 49.61 | 50.74 | 394,174 | +0.83(+1.66%) |
Apr 25, 2019 | 50.94 | 50.94 | 49.77 | 49.91 | 363,763 | -1.19(-2.32%) |
Apr 24, 2019 | 51.03 | 51.63 | 50.82 | 51.09 | 355,671 | -0.00(-0.01%) |
Apr 23, 2019 | 50.08 | 51.31 | 49.90 | 51.10 | 381,607 | +1.06(+2.12%) |
Apr 22, 2019 | 50.70 | 50.76 | 49.88 | 50.04 | 344,408 | -0.88(-1.72%) |
Apr 18, 2019 | 50.73 | 51.24 | 50.52 | 50.92 | 548,599 | -0.09(-0.17%) |
Apr 17, 2019 | 51.47 | 51.54 | 50.39 | 51.00 | 480,146 | +0.04(+0.08%) |
Apr 16, 2019 | 51.51 | 51.54 | 50.88 | 50.96 | 519,178 | -0.22(-0.44%) |
Apr 15, 2019 | 51.16 | 51.50 | 51.04 | 51.18 | 486,654 | +0.24(+0.47%) |
Apr 12, 2019 | 50.22 | 51.06 | 50.04 | 50.95 | 649,302 | +1.25(+2.52%) |
Apr 11, 2019 | 49.39 | 49.89 | 49.22 | 49.69 | 649,311 | +0.36(+0.74%) |
Apr 10, 2019 | 48.71 | 49.41 | 48.30 | 49.33 | 493,387 | +0.79(+1.62%) |
Apr 09, 2019 | 48.81 | 49.25 | 48.43 | 48.54 | 527,991 | -0.70(-1.43%) |
Apr 08, 2019 | 48.84 | 49.34 | 48.55 | 49.25 | 518,436 | +0.20(+0.41%) |
Apr 05, 2019 | 48.64 | 49.17 | 48.40 | 49.05 | 631,981 | +0.60(+1.23%) |
Apr 04, 2019 | 48.02 | 48.64 | 47.95 | 48.45 | 579,945 | +0.67(+1.40%) |
Apr 03, 2019 | 47.30 | 47.99 | 47.25 | 47.78 | 592,697 | +1.02(+2.17%) |
Apr 02, 2019 | 46.94 | 47.05 | 46.40 | 46.77 | 477,223 | -0.02(-0.04%) |
Apr 01, 2019 | 45.61 | 46.84 | 45.53 | 46.78 | 856,070 | +1.67(+3.70%) |
Mar 29, 2019 | 44.41 | 45.39 | 44.26 | 45.12 | 863,715 | +1.17(+2.66%) |
Mar 28, 2019 | 44.46 | 44.58 | 43.11 | 43.95 | 1,535,240 | +1.06(+2.47%) |
Mar 27, 2019 | 43.69 | 44.14 | 42.78 | 42.89 | 1,135,248 | -0.64(-1.48%) |
Mar 26, 2019 | 43.18 | 44.00 | 43.06 | 43.53 | 774,339 | +0.60(+1.40%) |
Mar 25, 2019 | 43.05 | 43.47 | 42.62 | 42.93 | 681,703 | -0.28(-0.65%) |
Mar 22, 2019 | 45.22 | 45.55 | 43.19 | 43.21 | 649,742 | -2.42(-5.30%) |
Mar 21, 2019 | 44.75 | 45.92 | 44.73 | 45.63 | 642,422 | +0.72(+1.61%) |
Mar 20, 2019 | 45.26 | 45.60 | 44.18 | 44.90 | 625,712 | -0.51(-1.12%) |
Mar 19, 2019 | 45.52 | 45.82 | 45.03 | 45.41 | 497,641 | +0.09(+0.20%) |
Mar 18, 2019 | 45.07 | 45.60 | 44.86 | 45.32 | 625,653 | +0.33(+0.73%) |
Mar 15, 2019 | 44.66 | 45.76 | 44.52 | 45.00 | 1,234,785 | +0.44(+1.00%) |
Mar 14, 2019 | 44.95 | 45.14 | 44.46 | 44.55 | 768,062 | -0.46(-1.03%) |
Mar 13, 2019 | 44.94 | 45.28 | 44.81 | 45.02 | 738,336 | +0.29(+0.65%) |
Mar 12, 2019 | 44.64 | 45.12 | 44.08 | 44.73 | 684,667 | +0.09(+0.20%) |
Mar 11, 2019 | 43.76 | 44.81 | 43.76 | 44.64 | 468,262 | +1.00(+2.29%) |
Mar 08, 2019 | 43.20 | 43.72 | 42.97 | 43.64 | 400,248 | +0.11(+0.26%) |
Mar 07, 2019 | 44.39 | 44.54 | 43.38 | 43.53 | 519,428 | -1.07(-2.40%) |
Mar 06, 2019 | 45.69 | 45.70 | 44.41 | 44.60 | 671,704 | -1.08(-2.37%) |
Mar 05, 2019 | 46.43 | 46.55 | 45.64 | 45.68 | 735,145 | -0.75(-1.62%) |
Mar 04, 2019 | 46.86 | 47.21 | 45.91 | 46.43 | 767,451 | -0.36(-0.78%) |
Mar 01, 2019 | 46.84 | 47.09 | 46.48 | 46.79 | 572,991 | +0.39(+0.84%) |
Feb 28, 2019 | 46.89 | 47.02 | 46.26 | 46.41 | 590,783 | -0.64(-1.37%) |
Feb 27, 2019 | 47.84 | 48.00 | 46.84 | 47.05 | 728,591 | -0.88(-1.85%) |
Feb 26, 2019 | 47.83 | 48.19 | 47.58 | 47.93 | 653,432 | +0.06(+0.13%) |
Feb 25, 2019 | 48.38 | 48.87 | 47.82 | 47.87 | 559,326 | -0.17(-0.36%) |
Feb 22, 2019 | 47.67 | 48.08 | 47.46 | 48.05 | 625,638 | +0.56(+1.18%) |
Feb 21, 2019 | 48.15 | 48.15 | 47.26 | 47.49 | 820,732 | -0.70(-1.44%) |
Feb 20, 2019 | 47.86 | 48.47 | 47.77 | 48.18 | 736,754 | +0.21(+0.44%) |
Feb 19, 2019 | 47.81 | 48.44 | 47.75 | 47.97 | 882,977 | -0.08(-0.17%) |
Feb 15, 2019 | 48.15 | 48.15 | 47.74 | 48.05 | 754,614 | +0.17(+0.35%) |
Feb 14, 2019 | 47.30 | 48.10 | 47.27 | 47.89 | 676,463 | +0.44(+0.92%) |
Feb 13, 2019 | 47.24 | 47.67 | 47.12 | 47.45 | 544,825 | +0.40(+0.85%) |
Feb 12, 2019 | 46.83 | 47.77 | 46.64 | 47.05 | 555,554 | +0.51(+1.09%) |
Feb 11, 2019 | 46.53 | 46.82 | 46.10 | 46.54 | 498,259 | +0.22(+0.48%) |
Feb 08, 2019 | 46.27 | 46.59 | 45.68 | 46.32 | 540,430 | -0.28(-0.61%) |
Feb 07, 2019 | 46.60 | 47.17 | 46.37 | 46.61 | 753,832 | -0.16(-0.34%) |
Feb 06, 2019 | 46.67 | 46.94 | 46.35 | 46.77 | 591,773 | +0.16(+0.35%) |
Feb 05, 2019 | 46.82 | 47.11 | 46.38 | 46.61 | 573,088 | -0.04(-0.09%) |
Feb 04, 2019 | 46.05 | 46.66 | 45.79 | 46.65 | 528,076 | +0.71(+1.54%) |
Feb 01, 2019 | 45.60 | 46.43 | 45.60 | 45.94 | 593,289 | +0.17(+0.38%) |
Jan 31, 2019 | 45.39 | 46.01 | 45.17 | 45.76 | 845,157 | +0.16(+0.34%) |
Jan 30, 2019 | 45.73 | 45.73 | 44.78 | 45.61 | 1,149,262 | +0.07(+0.16%) |
Jan 29, 2019 | 46.08 | 46.10 | 45.35 | 45.54 | 925,211 | -0.20(-0.44%) |
Jan 28, 2019 | 46.19 | 46.20 | 44.89 | 45.74 | 970,395 | +0.32(+0.71%) |
Jan 25, 2019 | 44.38 | 45.81 | 44.38 | 45.42 | 1,095,238 | +1.34(+3.05%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.11 | 44.07 | 814,476 | +1.04(+2.41%) |
Jan 23, 2019 | 43.55 | 43.81 | 42.50 | 43.04 | 750,360 | -0.13(-0.30%) |
Jan 22, 2019 | 43.11 | 43.51 | 42.72 | 43.17 | 808,074 | -0.16(-0.36%) |
Jan 18, 2019 | 42.98 | 43.58 | 42.53 | 43.32 | 1,104,541 | +0.57(+1.32%) |
Jan 17, 2019 | 42.13 | 42.97 | 41.84 | 42.76 | 1,313,711 | +0.62(+1.46%) |
Jan 16, 2019 | 42.86 | 43.24 | 41.20 | 42.14 | 1,548,948 | -0.68(-1.58%) |
Jan 15, 2019 | 43.21 | 43.24 | 41.79 | 42.82 | 1,841,286 | -0.20(-0.47%) |
Jan 14, 2019 | 45.64 | 45.69 | 42.31 | 43.02 | 2,742,077 | -2.89(-6.30%) |
Jan 11, 2019 | 43.99 | 46.98 | 43.99 | 45.91 | 3,512,930 | +5.02(+12.27%) |
Jan 10, 2019 | 39.88 | 40.96 | 39.54 | 40.90 | 1,583,224 | +0.74(+1.84%) |
Jan 09, 2019 | 39.63 | 40.42 | 39.22 | 40.16 | 986,847 | +0.87(+2.22%) |
Jan 08, 2019 | 39.79 | 39.98 | 38.82 | 39.29 | 1,125,341 | +0.18(+0.47%) |
Jan 07, 2019 | 38.66 | 39.43 | 37.95 | 39.10 | 969,919 | +0.52(+1.36%) |
Jan 04, 2019 | 37.62 | 38.77 | 37.44 | 38.58 | 885,132 | +1.75(+4.74%) |
Jan 03, 2019 | 37.79 | 37.79 | 36.22 | 36.83 | 1,073,787 | -1.39(-3.65%) |
Jan 02, 2019 | 37.36 | 38.65 | 37.36 | 38.23 | 779,581 | +0.15(+0.40%) |
Dec 31, 2018 | 37.90 | 38.19 | 37.41 | 38.08 | 648,403 | +0.37(+0.99%) |
Dec 28, 2018 | 37.75 | 38.38 | 37.10 | 37.70 | 984,495 | -0.12(-0.31%) |
Dec 27, 2018 | 36.78 | 37.84 | 36.24 | 37.82 | 1,001,076 | +0.49(+1.30%) |
Dec 26, 2018 | 34.98 | 37.38 | 34.27 | 37.34 | 1,171,774 | +2.52(+7.24%) |
Dec 24, 2018 | 35.38 | 36.18 | 34.79 | 34.82 | 583,436 | -0.98(-2.72%) |
Dec 21, 2018 | 37.71 | 38.15 | 35.56 | 35.79 | 2,183,214 | -1.98(-5.25%) |
Dec 20, 2018 | 37.34 | 38.19 | 37.16 | 37.77 | 1,715,953 | +0.32(+0.84%) |
Dec 19, 2018 | 37.62 | 38.22 | 36.67 | 37.46 | 1,394,265 | -0.08(-0.23%) |
Dec 18, 2018 | 38.10 | 38.89 | 37.35 | 37.54 | 1,616,958 | -0.15(-0.39%) |
Dec 17, 2018 | 37.58 | 38.77 | 37.32 | 37.69 | 1,267,833 | +0.13(+0.34%) |
Dec 14, 2018 | 37.33 | 38.34 | 37.25 | 37.56 | 980,885 | -0.21(-0.55%) |
Dec 13, 2018 | 39.36 | 39.80 | 37.67 | 37.77 | 1,404,902 | -1.32(-3.39%) |
Dec 12, 2018 | 38.31 | 39.59 | 38.20 | 39.09 | 1,781,562 | +1.28(+3.39%) |
Dec 11, 2018 | 38.90 | 38.92 | 37.50 | 37.81 | 1,325,975 | +0.05(+0.14%) |
Dec 10, 2018 | 37.29 | 38.09 | 36.27 | 37.76 | 1,433,443 | +2.16(+6.06%) |
Dec 07, 2018 | 36.25 | 36.61 | 35.33 | 35.60 | 1,235,873 | -0.81(-2.22%) |
Dec 06, 2018 | 35.53 | 37.00 | 35.33 | 36.41 | 1,681,359 | +0.26(+0.73%) |
Dec 04, 2018 | 38.33 | 38.50 | 35.70 | 36.15 | 1,151,160 | -2.43(-6.29%) |
Dec 03, 2018 | 38.68 | 39.37 | 38.10 | 38.58 | 1,476,326 | +0.55(+1.44%) |
Nov 30, 2018 | 37.49 | 38.09 | 36.64 | 38.03 | 1,285,767 | +0.62(+1.66%) |
Nov 29, 2018 | 36.15 | 37.77 | 35.98 | 37.41 | 1,245,907 | +1.62(+4.51%) |
Nov 28, 2018 | 34.75 | 35.81 | 33.83 | 35.79 | 722,322 | +1.28(+3.71%) |
Nov 27, 2018 | 35.17 | 35.50 | 34.25 | 34.51 | 681,707 | -1.10(-3.09%) |
Nov 26, 2018 | 36.38 | 36.62 | 35.54 | 35.61 | 618,384 | -0.30(-0.84%) |
Nov 23, 2018 | 35.20 | 36.37 | 35.13 | 35.91 | 309,764 | +0.43(+1.22%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.61(+1.76%) | |
Nov 20, 2018 | 35.49 | 35.89 | 34.77 | 34.87 | 703,437 | -1.14(-3.15%) |
Nov 19, 2018 | 36.95 | 37.31 | 35.93 | 36.00 | 686,573 | -1.08(-2.92%) |
Nov 16, 2018 | 36.50 | 37.35 | 36.34 | 37.09 | 664,964 | +0.13(+0.36%) |
Nov 15, 2018 | 35.50 | 36.97 | 35.50 | 36.95 | 677,004 | +1.17(+3.26%) |
Nov 14, 2018 | 37.02 | 38.13 | 35.49 | 35.79 | 576,881 | -0.73(-1.99%) |
Nov 13, 2018 | 36.72 | 37.54 | 36.47 | 36.51 | 680,293 | +0.07(+0.19%) |
Nov 12, 2018 | 37.00 | 37.25 | 36.19 | 36.44 | 875,527 | -0.74(-1.99%) |
Nov 09, 2018 | 37.61 | 38.22 | 36.74 | 37.18 | 669,210 | -0.67(-1.77%) |
Nov 08, 2018 | 37.57 | 38.41 | 37.42 | 37.85 | 533,241 | +0.00(+0.00%) |
Nov 07, 2018 | 38.07 | 38.30 | 37.05 | 37.85 | 624,684 | +0.05(+0.12%) |
Nov 06, 2018 | 38.14 | 38.66 | 37.57 | 37.80 | 580,707 | -0.43(-1.13%) |
Nov 05, 2018 | 38.51 | 39.43 | 37.68 | 38.24 | 796,496 | -0.32(-0.82%) |
Nov 02, 2018 | 38.56 | 38.99 | 38.22 | 38.55 | 663,053 | +0.27(+0.70%) |
Nov 01, 2018 | 36.84 | 38.41 | 36.56 | 38.28 | 736,757 | +1.73(+4.73%) |
Oct 31, 2018 | 36.78 | 37.11 | 36.31 | 36.55 | 1,068,772 | +0.34(+0.95%) |
Oct 30, 2018 | 35.62 | 37.06 | 35.54 | 36.21 | 947,765 | +0.55(+1.53%) |
Oct 29, 2018 | 37.09 | 38.24 | 35.09 | 35.66 | 1,930,315 | -0.70(-1.93%) |
Oct 26, 2018 | 37.38 | 37.41 | 35.89 | 36.37 | 933,327 | -0.59(-1.59%) |
Oct 25, 2018 | 36.44 | 37.24 | 35.99 | 36.95 | 946,788 | +0.80(+2.20%) |
Oct 24, 2018 | 38.55 | 38.56 | 36.16 | 36.16 | 1,171,939 | -2.27(-5.92%) |
Oct 23, 2018 | 37.52 | 38.78 | 37.35 | 38.43 | 2,104,233 | +0.56(+1.47%) |
Oct 22, 2018 | 37.21 | 38.23 | 37.21 | 37.88 | 1,622,858 | +0.89(+2.42%) |
Oct 19, 2018 | 36.74 | 37.25 | 36.25 | 36.98 | 1,364,747 | +0.40(+1.09%) |
Oct 18, 2018 | 36.84 | 37.34 | 36.34 | 36.58 | 1,135,507 | -0.42(-1.13%) |
Oct 17, 2018 | 36.76 | 37.25 | 36.49 | 37.00 | 1,222,935 | +0.11(+0.29%) |
Oct 16, 2018 | 35.68 | 37.19 | 35.33 | 36.89 | 1,329,671 | +1.47(+4.16%) |
Oct 15, 2018 | 34.89 | 36.38 | 34.89 | 35.42 | 1,432,299 | +0.36(+1.03%) |
Oct 12, 2018 | 36.46 | 36.48 | 34.30 | 35.06 | 1,746,698 | -0.74(-2.08%) |
Oct 11, 2018 | 37.13 | 37.18 | 35.70 | 35.80 | 1,737,556 | -1.47(-3.96%) |
Oct 10, 2018 | 39.48 | 39.60 | 37.21 | 37.28 | 2,053,952 | -2.55(-6.41%) |
Oct 09, 2018 | 39.22 | 40.07 | 38.56 | 39.83 | 1,547,622 | +0.57(+1.45%) |
Oct 08, 2018 | 41.69 | 42.05 | 38.84 | 39.26 | 1,711,116 | -2.54(-6.08%) |
Oct 05, 2018 | 41.56 | 42.49 | 41.01 | 41.80 | 2,368,589 | +0.36(+0.86%) |
Oct 04, 2018 | 39.90 | 41.68 | 38.83 | 41.44 | 4,254,955 | +1.63(+4.10%) |
Oct 03, 2018 | 39.39 | 40.54 | 38.18 | 39.81 | 2,043,831 | +0.52(+1.32%) |
Oct 02, 2018 | 39.58 | 40.36 | 39.24 | 39.29 | 787,739 | -0.58(-1.45%) |
Oct 01, 2018 | 39.91 | 40.09 | 39.21 | 39.87 | 1,245,173 | +0.15(+0.38%) |
Sep 28, 2018 | 40.22 | 40.22 | 39.60 | 39.72 | 1,105,711 | -0.58(-1.44%) |
Sep 27, 2018 | 41.23 | 41.40 | 40.25 | 40.30 | 934,625 | -0.73(-1.78%) |
Sep 26, 2018 | 42.67 | 43.02 | 40.99 | 41.03 | 830,285 | -1.66(-3.90%) |
Sep 25, 2018 | 43.23 | 43.23 | 42.44 | 42.70 | 828,362 | -0.47(-1.09%) |
Sep 24, 2018 | 43.55 | 43.62 | 42.51 | 43.16 | 650,475 | -0.48(-1.11%) |
Sep 21, 2018 | 44.31 | 44.54 | 43.53 | 43.65 | 1,008,894 | -0.60(-1.36%) |
Sep 20, 2018 | 44.20 | 44.61 | 43.90 | 44.25 | 793,081 | +0.28(+0.63%) |
Sep 19, 2018 | 43.79 | 43.98 | 43.48 | 43.97 | 460,208 | +0.18(+0.41%) |
Sep 18, 2018 | 43.81 | 44.20 | 43.24 | 43.79 | 560,846 | -0.01(-0.02%) |
Sep 17, 2018 | 45.03 | 45.22 | 43.75 | 43.80 | 577,501 | -1.19(-2.65%) |
Sep 14, 2018 | 44.55 | 45.27 | 44.31 | 44.99 | 880,730 | +0.45(+1.00%) |
Sep 13, 2018 | 44.93 | 45.24 | 44.07 | 44.55 | 619,228 | -0.09(-0.21%) |
Sep 12, 2018 | 44.39 | 44.95 | 44.20 | 44.64 | 383,904 | +0.13(+0.28%) |
Sep 11, 2018 | 44.39 | 44.68 | 43.97 | 44.52 | 629,647 | -0.08(-0.19%) |
Sep 10, 2018 | 45.12 | 45.14 | 44.32 | 44.60 | 453,211 | -0.13(-0.28%) |
Sep 07, 2018 | 44.43 | 45.06 | 44.30 | 44.73 | 540,167 | +0.24(+0.54%) |
Sep 06, 2018 | 44.86 | 45.05 | 44.30 | 44.49 | 546,686 | -0.28(-0.63%) |
Sep 05, 2018 | 44.69 | 45.28 | 44.34 | 44.77 | 420,541 | +0.05(+0.12%) |
Sep 04, 2018 | 45.22 | 45.22 | 44.03 | 44.72 | 481,362 | -0.75(-1.66%) |
Aug 31, 2018 | 45.47 | 45.47 | 45.47 | 0 | -0.70(-1.52%) | |
Aug 30, 2018 | 46.98 | 47.11 | 45.57 | 46.18 | 965,517 | -0.98(-2.08%) |
Aug 29, 2018 | 46.85 | 47.32 | 46.44 | 47.16 | 730,940 | +0.31(+0.66%) |
Aug 28, 2018 | 46.00 | 46.91 | 45.79 | 46.85 | 749,550 | +1.05(+2.28%) |
Aug 27, 2018 | 45.39 | 46.09 | 45.39 | 45.80 | 484,924 | +0.52(+1.14%) |
Aug 24, 2018 | 45.26 | 45.34 | 44.90 | 45.28 | 397,288 | +0.08(+0.18%) |
Aug 23, 2018 | 45.29 | 45.47 | 44.74 | 45.20 | 291,093 | -0.13(-0.28%) |
Aug 22, 2018 | 45.46 | 45.54 | 45.01 | 45.33 | 383,742 | -0.30(-0.66%) |
Aug 21, 2018 | 45.25 | 45.85 | 45.17 | 45.63 | 484,361 | +0.50(+1.11%) |
Aug 20, 2018 | 45.70 | 45.90 | 45.04 | 45.13 | 300,911 | -0.50(-1.10%) |
Aug 17, 2018 | 45.13 | 45.78 | 45.01 | 45.63 | 597,318 | +0.38(+0.84%) |
Aug 16, 2018 | 44.61 | 45.58 | 44.33 | 45.25 | 606,923 | +0.95(+2.15%) |
Aug 15, 2018 | 44.67 | 44.82 | 44.02 | 44.30 | 454,230 | -0.47(-1.06%) |
Aug 14, 2018 | 44.37 | 45.12 | 44.20 | 44.77 | 472,960 | +0.74(+1.67%) |
Aug 13, 2018 | 44.44 | 44.74 | 43.99 | 44.04 | 328,480 | -0.43(-0.97%) |
Aug 10, 2018 | 45.05 | 45.05 | 44.20 | 44.47 | 660,867 | -0.92(-2.04%) |
Aug 09, 2018 | 45.53 | 45.92 | 45.31 | 45.39 | 273,653 | -0.07(-0.14%) |
Aug 08, 2018 | 45.38 | 45.63 | 44.71 | 45.46 | 491,874 | +0.09(+0.20%) |
Aug 07, 2018 | 45.13 | 45.59 | 44.90 | 45.37 | 904,780 | +0.30(+0.66%) |
Aug 06, 2018 | 44.88 | 45.11 | 44.51 | 45.07 | 315,391 | +0.15(+0.32%) |
Aug 03, 2018 | 45.64 | 45.88 | 44.55 | 44.93 | 454,439 | -0.69(-1.51%) |
Aug 02, 2018 | 44.11 | 45.73 | 44.08 | 45.62 | 504,161 | +1.17(+2.64%) |
Aug 01, 2018 | 45.24 | 45.24 | 44.30 | 44.45 | 527,941 | -0.79(-1.75%) |
Jul 31, 2018 | 44.98 | 45.65 | 44.58 | 45.24 | 938,792 | +0.48(+1.07%) |
Jul 30, 2018 | 44.26 | 45.01 | 44.15 | 44.76 | 1,010,971 | +0.50(+1.12%) |
Jul 27, 2018 | 45.25 | 45.51 | 44.10 | 44.26 | 801,827 | -1.03(-2.28%) |
Jul 26, 2018 | 44.90 | 45.54 | 44.90 | 45.29 | 506,840 | +0.30(+0.68%) |
Jul 25, 2018 | 45.23 | 45.23 | 44.38 | 44.99 | 883,238 | -0.11(-0.25%) |
Jul 24, 2018 | 46.44 | 46.53 | 44.89 | 45.10 | 580,326 | -1.04(-2.25%) |
Jul 23, 2018 | 46.14 | 46.29 | 45.57 | 46.14 | 570,913 | -0.10(-0.21%) |
Jul 20, 2018 | 47.17 | 47.19 | 46.10 | 46.24 | 434,306 | -0.98(-2.09%) |
Jul 19, 2018 | 46.71 | 47.32 | 46.71 | 47.22 | 775,618 | +0.50(+1.06%) |
Jul 18, 2018 | 46.51 | 46.95 | 46.15 | 46.72 | 1,069,703 | +0.46(+1.00%) |
Jul 17, 2018 | 46.13 | 46.66 | 46.07 | 46.26 | 488,523 | +0.02(+0.05%) |
Jul 16, 2018 | 47.09 | 47.27 | 45.96 | 46.24 | 559,140 | -0.88(-1.86%) |
Jul 13, 2018 | 47.26 | 47.69 | 46.92 | 47.11 | 456,811 | -0.25(-0.52%) |
Jul 12, 2018 | 47.47 | 47.66 | 46.57 | 47.36 | 582,373 | +0.26(+0.56%) |
Jul 11, 2018 | 47.48 | 47.89 | 47.01 | 47.10 | 610,363 | -0.79(-1.65%) |
Jul 10, 2018 | 48.36 | 48.57 | 47.28 | 47.89 | 630,009 | -0.67(-1.39%) |
Jul 09, 2018 | 48.27 | 48.73 | 47.99 | 48.56 | 616,667 | +0.28(+0.57%) |
Jul 06, 2018 | 47.96 | 48.95 | 47.95 | 48.29 | 708,969 | +0.27(+0.56%) |
Jul 05, 2018 | 46.35 | 48.18 | 46.26 | 48.02 | 1,093,140 | +1.75(+3.79%) |
Jul 03, 2018 | 46.26 | 46.26 | 46.26 | 0 | -0.22(-0.47%) | |
Jul 02, 2018 | 44.76 | 47.05 | 44.62 | 46.48 | 1,409,140 | +1.38(+3.07%) |
Jun 29, 2018 | 48.42 | 48.42 | 44.88 | 45.10 | 3,187,860 | -4.78(-9.58%) |
Jun 28, 2018 | 50.11 | 51.59 | 49.72 | 49.88 | 1,358,481 | -0.38(-0.75%) |
Jun 27, 2018 | 51.35 | 52.22 | 50.21 | 50.26 | 551,674 | -0.99(-1.92%) |
Jun 26, 2018 | 50.38 | 51.63 | 50.20 | 51.24 | 761,180 | +1.12(+2.24%) |
Jun 25, 2018 | 51.55 | 51.72 | 49.53 | 50.12 | 915,875 | -1.48(-2.87%) |
Jun 22, 2018 | 52.68 | 52.68 | 51.50 | 51.60 | 1,047,255 | -0.72(-1.38%) |
Jun 21, 2018 | 52.92 | 52.98 | 52.06 | 52.33 | 442,055 | -0.52(-0.98%) |
Jun 20, 2018 | 53.07 | 53.51 | 52.43 | 52.85 | 280,774 | -0.14(-0.26%) |
Jun 19, 2018 | 53.03 | 53.11 | 51.42 | 52.98 | 358,433 | -0.61(-1.13%) |
Jun 18, 2018 | 53.89 | 54.11 | 53.35 | 53.59 | 351,339 | -0.75(-1.38%) |
Jun 15, 2018 | 54.43 | 53.66 | 54.34 | 806,074 | +0.68(+1.27%) | |
Jun 14, 2018 | 53.02 | 53.76 | 52.80 | 53.66 | 382,424 | +0.79(+1.50%) |
Jun 13, 2018 | 52.42 | 53.21 | 52.19 | 52.87 | 775,239 | +0.51(+0.98%) |
Jun 12, 2018 | 52.55 | 52.88 | 51.92 | 52.35 | 334,934 | -0.22(-0.43%) |
Jun 11, 2018 | 52.34 | 52.80 | 52.33 | 52.58 | 263,136 | +0.11(+0.21%) |
Jun 08, 2018 | 51.93 | 52.49 | 51.55 | 52.46 | 294,833 | +0.44(+0.85%) |
Jun 07, 2018 | 52.38 | 52.45 | 51.65 | 52.02 | 172,148 | -0.22(-0.43%) |
Jun 06, 2018 | 52.26 | 52.24 | 241,700 | +0.31(+0.60%) | ||
Jun 05, 2018 | 51.12 | 52.02 | 50.99 | 51.93 | 237,553 | +0.78(+1.53%) |
Jun 04, 2018 | 50.93 | 51.25 | 50.66 | 51.15 | 207,466 | +0.51(+1.01%) |
Jun 01, 2018 | 50.31 | 50.87 | 50.03 | 50.64 | 314,238 | +0.72(+1.45%) |
May 31, 2018 | 51.48 | 51.62 | 49.90 | 49.92 | 306,866 | -1.15(-2.26%) |
May 30, 2018 | 50.74 | 51.53 | 50.74 | 51.07 | 353,198 | +0.71(+1.40%) |
May 29, 2018 | 50.03 | 50.69 | 49.79 | 50.37 | 246,154 | -0.15(-0.30%) |
May 25, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.11(+0.21%) | |
May 24, 2018 | 50.13 | 50.80 | 50.09 | 50.41 | 279,040 | +0.02(+0.04%) |
May 23, 2018 | 50.64 | 50.72 | 50.09 | 50.39 | 210,827 | -0.50(-0.98%) |
May 22, 2018 | 51.43 | 51.59 | 50.87 | 50.89 | 187,941 | -0.47(-0.91%) |
May 21, 2018 | 51.38 | 51.71 | 51.02 | 51.36 | 674,099 | +0.36(+0.71%) |
May 18, 2018 | 51.73 | 51.84 | 50.98 | 50.99 | 574,174 | -0.53(-1.03%) |
May 17, 2018 | 52.06 | 52.07 | 51.23 | 51.52 | 542,883 | -0.73(-1.40%) |
May 16, 2018 | 51.41 | 52.62 | 51.31 | 52.25 | 481,478 | +1.04(+2.03%) |
May 15, 2018 | 51.16 | 51.30 | 50.76 | 51.22 | 373,845 | -0.24(-0.47%) |
May 14, 2018 | 51.47 | 52.06 | 51.33 | 51.46 | 583,213 | +0.06(+0.11%) |
May 11, 2018 | 51.17 | 51.43 | 50.85 | 51.40 | 490,320 | +0.23(+0.45%) |
May 10, 2018 | 50.66 | 51.32 | 50.60 | 51.17 | 491,276 | +0.61(+1.21%) |
May 09, 2018 | 50.91 | 50.91 | 50.38 | 50.56 | 555,882 | -0.07(-0.15%) |
May 08, 2018 | 49.95 | 50.67 | 49.50 | 50.64 | 547,769 | +1.33(+2.70%) |
May 07, 2018 | 49.78 | 49.78 | 49.19 | 49.30 | 473,192 | -0.20(-0.40%) |
May 04, 2018 | 47.97 | 49.83 | 47.96 | 49.50 | 280,819 | +1.26(+2.62%) |
May 03, 2018 | 48.32 | 49.07 | 47.64 | 48.24 | 332,094 | -0.18(-0.37%) |
May 02, 2018 | 48.36 | 49.52 | 48.21 | 48.42 | 779,085 | +0.10(+0.21%) |