Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.77 | 51.77 | 50.85 | 51.38 | 11,370 | -0.37(-0.71%) |
Apr 29, 2019 | 51.17 | 51.87 | 51.17 | 51.75 | 1,535 | +0.48(+0.94%) |
Apr 26, 2019 | 50.72 | 51.27 | 50.72 | 51.27 | 4,000 | +0.63(+1.24%) |
Apr 25, 2019 | 51.36 | 51.36 | 50.62 | 50.64 | 6,874 | -0.78(-1.52%) |
Apr 24, 2019 | 51.19 | 51.93 | 51.19 | 51.42 | 1,133 | +0.11(+0.21%) |
Apr 23, 2019 | 51.08 | 51.31 | 51.08 | 51.31 | 1,478 | +0.30(+0.59%) |
Apr 22, 2019 | 51.58 | 51.58 | 50.89 | 51.01 | 4,338 | -1.34(-2.56%) |
Apr 18, 2019 | 52.57 | 52.61 | 52.25 | 52.35 | 4,000 | -0.34(-0.65%) |
Apr 17, 2019 | 52.59 | 52.86 | 52.46 | 52.69 | 6,598 | +0.51(+0.98%) |
Apr 16, 2019 | 51.92 | 52.29 | 51.85 | 52.18 | 2,501 | +0.36(+0.69%) |
Apr 15, 2019 | 51.64 | 51.82 | 51.64 | 51.82 | 1,826 | +0.30(+0.58%) |
Apr 12, 2019 | 51.56 | 51.58 | 51.30 | 51.52 | 3,000 | -0.04(-0.08%) |
Apr 11, 2019 | 52.14 | 52.14 | 51.56 | 51.56 | 2,403 | -0.14(-0.27%) |
Apr 10, 2019 | 51.13 | 51.70 | 50.98 | 51.70 | 3,324 | +0.70(+1.37%) |
Apr 09, 2019 | 51.00 | 51.11 | 50.89 | 51.00 | 3,379 | -0.36(-0.70%) |
Apr 08, 2019 | 50.61 | 51.46 | 50.55 | 51.36 | 4,460 | +0.94(+1.86%) |
Apr 05, 2019 | 50.00 | 50.42 | 49.88 | 50.42 | 5,000 | +0.68(+1.37%) |
Apr 04, 2019 | 48.95 | 49.79 | 48.95 | 49.74 | 5,873 | +0.89(+1.82%) |
Apr 03, 2019 | 48.25 | 49.03 | 48.25 | 48.85 | 7,918 | +0.85(+1.77%) |
Apr 02, 2019 | 48.20 | 48.20 | 47.85 | 48.00 | 4,394 | -0.15(-0.31%) |
Apr 01, 2019 | 47.74 | 48.61 | 47.74 | 48.15 | 9,219 | +0.54(+1.13%) |
Mar 29, 2019 | 47.76 | 47.86 | 47.45 | 47.61 | 12,300 | +0.32(+0.68%) |
Mar 28, 2019 | 47.61 | 47.87 | 47.29 | 47.29 | 4,669 | -0.06(-0.13%) |
Mar 27, 2019 | 47.58 | 47.94 | 47.33 | 47.35 | 161,905 | -0.15(-0.32%) |
Mar 26, 2019 | 46.62 | 48.35 | 46.62 | 47.50 | 8,627 | +1.57(+3.42%) |
Mar 25, 2019 | 45.76 | 46.38 | 45.72 | 45.93 | 5,997 | +0.43(+0.95%) |
Mar 22, 2019 | 46.75 | 46.75 | 45.50 | 45.50 | 3,800 | -1.03(-2.21%) |
Mar 21, 2019 | 46.84 | 46.84 | 46.18 | 46.53 | 7,577 | -0.02(-0.04%) |
Mar 20, 2019 | 47.50 | 47.50 | 46.38 | 46.55 | 10,909 | -1.19(-2.49%) |
Mar 19, 2019 | 47.99 | 48.30 | 47.45 | 47.74 | 29,652 | -0.19(-0.40%) |
Mar 18, 2019 | 47.83 | 47.93 | 47.52 | 47.93 | 25,907 | +0.00(+0.00%) |
Mar 15, 2019 | 48.45 | 48.45 | 47.83 | 47.93 | 54,400 | -0.43(-0.89%) |
Mar 14, 2019 | 48.83 | 48.92 | 48.02 | 48.36 | 30,021 | -0.49(-1.00%) |
Mar 13, 2019 | 49.40 | 49.65 | 48.34 | 48.85 | 29,784 | -0.20(-0.41%) |
Mar 12, 2019 | 49.44 | 49.51 | 49.05 | 49.05 | 9,513 | +0.03(+0.06%) |
Mar 11, 2019 | 49.10 | 49.12 | 48.66 | 49.02 | 13,769 | +0.02(+0.04%) |
Mar 08, 2019 | 48.49 | 49.00 | 48.42 | 49.00 | 7,000 | -0.19(-0.39%) |
Mar 07, 2019 | 49.39 | 49.51 | 48.79 | 49.19 | 10,242 | -1.06(-2.11%) |
Mar 06, 2019 | 50.03 | 50.25 | 49.69 | 50.25 | 13,589 | +0.04(+0.08%) |
Mar 05, 2019 | 50.10 | 50.23 | 49.78 | 50.21 | 12,243 | +0.27(+0.54%) |
Mar 04, 2019 | 50.71 | 51.17 | 49.65 | 49.94 | 17,706 | -0.73(-1.44%) |
Mar 01, 2019 | 50.83 | 50.88 | 50.54 | 50.67 | 4,100 | +0.36(+0.72%) |
Feb 28, 2019 | 49.89 | 50.31 | 49.89 | 50.31 | 16,853 | +0.80(+1.62%) |
Feb 27, 2019 | 50.04 | 50.04 | 49.43 | 49.51 | 16,746 | -0.86(-1.71%) |
Feb 26, 2019 | 50.57 | 50.57 | 50.08 | 50.37 | 14,018 | -0.11(-0.22%) |
Feb 25, 2019 | 52.29 | 52.29 | 50.48 | 50.48 | 9,573 | -1.10(-2.13%) |
Feb 22, 2019 | 50.80 | 51.63 | 50.80 | 51.58 | 12,900 | +0.77(+1.52%) |
Feb 21, 2019 | 51.01 | 51.03 | 50.50 | 50.81 | 3,882 | -0.26(-0.51%) |
Feb 20, 2019 | 50.23 | 51.56 | 50.23 | 51.07 | 106,659 | +0.57(+1.12%) |
Feb 19, 2019 | 50.55 | 50.75 | 50.44 | 50.50 | 3,782 | -0.05(-0.09%) |
Feb 15, 2019 | 48.90 | 51.01 | 48.90 | 50.55 | 17,400 | +1.50(+3.06%) |
Feb 14, 2019 | 48.41 | 49.49 | 48.41 | 49.05 | 3,197 | +0.64(+1.32%) |
Feb 13, 2019 | 48.82 | 48.82 | 48.32 | 48.41 | 18,077 | +0.13(+0.27%) |
Feb 12, 2019 | 48.78 | 48.78 | 48.17 | 48.28 | 11,938 | +0.27(+0.55%) |
Feb 11, 2019 | 48.75 | 48.75 | 48.00 | 48.02 | 6,893 | -1.31(-2.67%) |
Feb 08, 2019 | 49.10 | 49.47 | 48.74 | 49.33 | 43,000 | +0.32(+0.65%) |
Feb 07, 2019 | 49.55 | 49.65 | 48.71 | 49.01 | 34,080 | -0.74(-1.49%) |
Feb 06, 2019 | 50.17 | 50.17 | 49.66 | 49.75 | 4,692 | +0.05(+0.10%) |
Feb 05, 2019 | 49.22 | 49.70 | 49.22 | 49.70 | 588 | +0.28(+0.57%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.42 | 49.42 | 1,190 | -0.14(-0.28%) |
Feb 01, 2019 | 50.10 | 50.10 | 49.25 | 49.56 | 2,700 | +0.13(+0.26%) |
Jan 31, 2019 | 49.92 | 49.92 | 49.43 | 49.43 | 1,110 | -0.19(-0.38%) |
Jan 30, 2019 | 50.40 | 50.40 | 48.81 | 49.62 | 5,471 | -0.85(-1.68%) |
Jan 29, 2019 | 50.15 | 50.60 | 49.67 | 50.47 | 8,080 | +0.32(+0.64%) |
Jan 28, 2019 | 49.61 | 50.15 | 49.00 | 50.15 | 3,251 | +0.88(+1.79%) |
Jan 25, 2019 | 49.25 | 49.27 | 49.04 | 49.27 | 1,700 | +0.21(+0.43%) |
Jan 24, 2019 | 48.55 | 49.12 | 48.54 | 49.06 | 10,992 | +0.63(+1.30%) |
Jan 23, 2019 | 48.96 | 49.36 | 48.39 | 48.43 | 1,780 | +0.05(+0.10%) |
Jan 22, 2019 | 49.10 | 49.10 | 48.38 | 48.38 | 936 | -0.80(-1.63%) |
Jan 18, 2019 | 49.04 | 49.67 | 49.00 | 49.18 | 10,200 | +0.41(+0.84%) |
Jan 17, 2019 | 48.60 | 49.07 | 48.34 | 48.77 | 35,532 | +1.02(+2.14%) |
Jan 16, 2019 | 47.95 | 48.18 | 47.67 | 47.75 | 21,293 | -0.11(-0.23%) |
Jan 15, 2019 | 48.06 | 48.16 | 47.77 | 47.86 | 23,361 | -0.14(-0.29%) |
Jan 14, 2019 | 48.30 | 48.30 | 47.95 | 48.00 | 1,000 | -0.30(-0.62%) |
Jan 11, 2019 | 47.31 | 48.30 | 47.31 | 48.30 | 1,200 | +0.74(+1.56%) |
Jan 10, 2019 | 47.74 | 47.74 | 47.56 | 47.56 | 869 | -0.72(-1.49%) |
Jan 09, 2019 | 48.28 | 48.28 | 48.28 | 48.28 | 66 | +0.00(+0.00%) |
Jan 08, 2019 | 47.81 | 48.57 | 47.81 | 48.28 | 580 | +0.44(+0.92%) |
Jan 07, 2019 | 47.55 | 48.08 | 47.51 | 47.84 | 890 | +0.67(+1.42%) |
Jan 04, 2019 | 47.12 | 47.22 | 46.37 | 47.17 | 2,200 | +0.74(+1.59%) |
Jan 03, 2019 | 45.38 | 46.46 | 45.38 | 46.43 | 898 | +0.86(+1.89%) |
Jan 02, 2019 | 43.60 | 45.69 | 43.60 | 45.57 | 6,329 | +1.72(+3.92%) |
Dec 31, 2018 | 43.40 | 43.85 | 42.89 | 43.85 | 12,800 | +0.39(+0.90%) |
Dec 28, 2018 | 43.84 | 43.84 | 43.46 | 43.46 | 600 | +0.14(+0.32%) |
Dec 27, 2018 | 43.12 | 43.32 | 41.83 | 43.32 | 2,895 | +0.12(+0.27%) |
Dec 26, 2018 | 41.76 | 43.20 | 41.76 | 43.20 | 6,912 | +0.77(+1.80%) |
Dec 24, 2018 | 43.11 | 43.16 | 41.48 | 42.44 | 22,300 | -0.72(-1.67%) |
Dec 21, 2018 | 45.00 | 45.12 | 43.16 | 43.16 | 16,300 | -1.05(-2.38%) |
Dec 20, 2018 | 45.02 | 45.02 | 44.11 | 44.21 | 2,858 | -1.29(-2.84%) |
Dec 19, 2018 | 46.84 | 46.84 | 45.44 | 45.50 | 7,355 | -0.96(-2.07%) |
Dec 18, 2018 | 47.30 | 47.30 | 46.02 | 46.46 | 7,854 | -0.39(-0.83%) |
Dec 17, 2018 | 47.51 | 47.71 | 46.85 | 46.85 | 3,345 | -1.33(-2.76%) |
Dec 14, 2018 | 48.10 | 48.18 | 47.87 | 48.18 | 4,500 | +0.07(+0.15%) |
Dec 13, 2018 | 48.81 | 48.81 | 47.64 | 48.11 | 6,730 | -0.74(-1.51%) |
Dec 12, 2018 | 49.00 | 49.18 | 48.74 | 48.85 | 3,548 | +0.35(+0.72%) |
Dec 11, 2018 | 50.11 | 50.11 | 48.48 | 48.50 | 3,596 | -1.65(-3.29%) |
Dec 10, 2018 | 50.71 | 50.71 | 49.68 | 50.15 | 5,889 | -0.79(-1.55%) |
Dec 07, 2018 | 51.18 | 51.18 | 50.94 | 50.94 | 900 | -0.37(-0.72%) |
Dec 06, 2018 | 50.87 | 51.33 | 50.67 | 51.31 | 9,354 | -0.03(-0.06%) |
Dec 04, 2018 | 53.28 | 53.85 | 51.34 | 51.34 | 3,200 | -2.11(-3.96%) |
Dec 03, 2018 | 55.15 | 55.15 | 52.96 | 53.45 | 4,860 | -0.63(-1.16%) |
Nov 30, 2018 | 54.66 | 54.66 | 54.08 | 54.08 | 9,600 | -1.01(-1.83%) |
Nov 29, 2018 | 54.88 | 55.09 | 54.77 | 55.09 | 1,323 | +0.01(+0.02%) |
Nov 28, 2018 | 54.73 | 55.37 | 54.73 | 55.08 | 5,623 | +1.29(+2.40%) |
Nov 27, 2018 | 53.79 | 53.79 | 53.79 | 53.79 | 25 | +0.00(+0.00%) |
Nov 26, 2018 | 54.32 | 54.32 | 53.73 | 53.79 | 2,074 | -0.01(-0.02%) |
Nov 23, 2018 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 53.80 | 53.80 | 53.80 | 0 | +0.81(+1.53%) | |
Nov 20, 2018 | 54.00 | 54.00 | 52.86 | 52.99 | 2,764 | -2.02(-3.67%) |
Nov 19, 2018 | 57.47 | 57.47 | 55.01 | 55.01 | 1,784 | -2.26(-3.95%) |
Nov 16, 2018 | 57.27 | 57.27 | 57.27 | 57.27 | 1,500 | +0.27(+0.47%) |
Nov 15, 2018 | 56.66 | 57.00 | 56.61 | 57.00 | 764 | -0.26(-0.45%) |
Nov 14, 2018 | 57.20 | 57.26 | 57.20 | 57.26 | 1,228 | +0.13(+0.23%) |
Nov 13, 2018 | 57.11 | 57.73 | 57.08 | 57.12 | 1,433 | -0.20(-0.34%) |
Nov 12, 2018 | 57.39 | 57.39 | 57.32 | 57.32 | 200 | -0.30(-0.52%) |
Nov 09, 2018 | 57.38 | 57.62 | 57.27 | 57.62 | 7,500 | -0.26(-0.45%) |
Nov 08, 2018 | 58.21 | 58.21 | 57.72 | 57.88 | 653 | +0.18(+0.31%) |
Nov 07, 2018 | 56.92 | 57.87 | 56.92 | 57.70 | 3,146 | -0.30(-0.51%) |
Nov 06, 2018 | 57.56 | 58.00 | 57.55 | 58.00 | 815 | +0.50(+0.86%) |
Nov 05, 2018 | 57.16 | 57.51 | 57.16 | 57.50 | 1,249 | +1.04(+1.84%) |
Nov 02, 2018 | 58.79 | 58.79 | 56.10 | 56.46 | 1,000 | -1.79(-3.07%) |
Nov 01, 2018 | 57.67 | 59.01 | 57.67 | 58.25 | 6,304 | +0.67(+1.16%) |
Oct 31, 2018 | 56.22 | 57.67 | 56.22 | 57.58 | 3,675 | +1.20(+2.13%) |
Oct 30, 2018 | 54.02 | 56.38 | 54.02 | 56.38 | 1,094 | +2.12(+3.91%) |
Oct 29, 2018 | 54.91 | 55.07 | 53.80 | 54.26 | 1,065 | +0.38(+0.71%) |
Oct 26, 2018 | 53.73 | 54.91 | 53.67 | 53.88 | 1,700 | -1.12(-2.04%) |
Oct 25, 2018 | 54.80 | 55.00 | 54.51 | 55.00 | 895 | +1.06(+1.97%) |
Oct 24, 2018 | 56.28 | 56.37 | 53.94 | 53.94 | 1,375 | -2.49(-4.41%) |
Oct 23, 2018 | 55.78 | 56.44 | 55.65 | 56.43 | 2,720 | -1.03(-1.79%) |
Oct 22, 2018 | 57.46 | 57.46 | 57.46 | 57.46 | 151 | +0.00(+0.00%) |
Oct 19, 2018 | 57.25 | 57.46 | 57.25 | 57.46 | 500 | +1.06(+1.88%) |
Oct 18, 2018 | 56.64 | 57.00 | 56.40 | 56.40 | 638 | +0.22(+0.40%) |
Oct 17, 2018 | 55.68 | 56.18 | 55.68 | 56.18 | 736 | +0.93(+1.68%) |
Oct 16, 2018 | 54.99 | 55.40 | 54.99 | 55.25 | 1,383 | +0.42(+0.77%) |
Oct 15, 2018 | 54.07 | 54.91 | 54.07 | 54.83 | 1,612 | +0.72(+1.33%) |
Oct 12, 2018 | 54.80 | 54.91 | 54.11 | 54.11 | 700 | -0.08(-0.15%) |
Oct 11, 2018 | 55.72 | 55.72 | 54.00 | 54.19 | 1,952 | -1.70(-3.04%) |
Oct 10, 2018 | 57.34 | 57.38 | 55.89 | 55.89 | 1,501 | -1.82(-3.15%) |
Oct 09, 2018 | 56.78 | 58.58 | 56.78 | 57.71 | 2,739 | +0.49(+0.86%) |
Oct 08, 2018 | 55.47 | 57.31 | 54.88 | 57.22 | 3,409 | +1.62(+2.91%) |
Oct 05, 2018 | 55.97 | 55.97 | 55.60 | 55.60 | 700 | -0.45(-0.80%) |
Oct 04, 2018 | 56.05 | 56.05 | 56.05 | 56.05 | 237 | +0.05(+0.09%) |
Oct 03, 2018 | 56.15 | 56.44 | 55.90 | 56.00 | 6,243 | -0.77(-1.36%) |
Oct 02, 2018 | 55.79 | 56.78 | 55.79 | 56.77 | 1,237 | +1.07(+1.92%) |
Oct 01, 2018 | 57.77 | 57.77 | 55.70 | 55.70 | 1,933 | -2.35(-4.05%) |
Sep 28, 2018 | 56.48 | 58.05 | 56.48 | 58.05 | 15,500 | +0.99(+1.74%) |
Sep 27, 2018 | 57.06 | 57.06 | 176 | +0.00(+0.00%) | ||
Sep 26, 2018 | 57.10 | 57.25 | 56.85 | 57.06 | 1,059 | +0.06(+0.11%) |
Sep 25, 2018 | 56.77 | 57.00 | 56.62 | 57.00 | 835 | +0.00(+0.00%) |
Sep 24, 2018 | 56.82 | 57.00 | 56.64 | 57.00 | 1,805 | +0.50(+0.88%) |
Sep 21, 2018 | 57.08 | 57.19 | 56.50 | 56.50 | 8,700 | -0.58(-1.02%) |
Sep 20, 2018 | 56.73 | 57.13 | 56.27 | 57.08 | 2,593 | +0.74(+1.31%) |
Sep 19, 2018 | 56.10 | 56.34 | 56.10 | 56.34 | 906 | +0.41(+0.73%) |
Sep 18, 2018 | 56.33 | 56.33 | 55.85 | 55.93 | 2,933 | -0.65(-1.15%) |
Sep 17, 2018 | 56.15 | 56.88 | 55.85 | 56.58 | 8,225 | +0.48(+0.85%) |
Sep 14, 2018 | 56.31 | 56.61 | 55.91 | 56.10 | 2,600 | -0.38(-0.66%) |
Sep 13, 2018 | 55.87 | 56.95 | 55.87 | 56.48 | 13,602 | +1.26(+2.28%) |
Sep 12, 2018 | 55.44 | 55.74 | 55.03 | 55.22 | 14,625 | -0.08(-0.14%) |
Sep 11, 2018 | 55.22 | 55.84 | 54.95 | 55.30 | 61,975 | -0.64(-1.14%) |
Sep 10, 2018 | 56.37 | 56.44 | 54.34 | 55.94 | 29,995 | -0.50(-0.89%) |
Sep 07, 2018 | 55.74 | 57.36 | 55.06 | 56.44 | 5,400 | +1.50(+2.73%) |
Sep 06, 2018 | 53.38 | 55.72 | 53.38 | 54.94 | 3,704 | +1.71(+3.21%) |
Sep 05, 2018 | 52.87 | 53.57 | 52.87 | 53.23 | 3,260 | +0.26(+0.49%) |
Sep 04, 2018 | 52.75 | 53.11 | 52.75 | 52.97 | 1,848 | -0.72(-1.34%) |
Aug 31, 2018 | 53.69 | 53.69 | 53.69 | 0 | +0.45(+0.84%) | |
Aug 30, 2018 | 53.18 | 53.24 | 53.03 | 53.24 | 1,700 | -0.92(-1.69%) |
Aug 29, 2018 | 53.78 | 54.21 | 53.78 | 54.16 | 979 | +0.44(+0.82%) |
Aug 28, 2018 | 53.63 | 53.79 | 53.63 | 53.72 | 1,560 | -0.13(-0.24%) |
Aug 27, 2018 | 53.90 | 53.90 | 53.63 | 53.85 | 948 | +0.52(+0.98%) |
Aug 24, 2018 | 53.30 | 53.59 | 53.29 | 53.33 | 2,500 | +0.09(+0.17%) |
Aug 23, 2018 | 53.56 | 53.59 | 53.24 | 53.24 | 1,644 | -0.66(-1.22%) |
Aug 22, 2018 | 54.07 | 54.08 | 53.40 | 53.90 | 2,924 | -0.39(-0.72%) |
Aug 21, 2018 | 54.10 | 54.42 | 54.10 | 54.29 | 1,665 | +0.34(+0.63%) |
Aug 20, 2018 | 53.66 | 53.95 | 53.66 | 53.95 | 2,268 | +0.24(+0.45%) |
Aug 17, 2018 | 53.80 | 53.80 | 53.50 | 53.71 | 2,500 | +0.14(+0.26%) |
Aug 16, 2018 | 53.29 | 53.57 | 53.29 | 53.57 | 489 | +0.41(+0.77%) |
Aug 15, 2018 | 52.70 | 53.16 | 52.39 | 53.16 | 5,181 | +0.33(+0.62%) |
Aug 14, 2018 | 52.79 | 52.95 | 52.79 | 52.83 | 2,386 | +0.25(+0.48%) |
Aug 13, 2018 | 52.90 | 52.98 | 52.58 | 52.58 | 999 | -0.35(-0.66%) |
Aug 10, 2018 | 53.07 | 53.07 | 52.87 | 52.93 | 1,200 | -0.94(-1.74%) |
Aug 09, 2018 | 53.46 | 55.04 | 53.46 | 53.87 | 3,084 | +0.23(+0.43%) |
Aug 08, 2018 | 53.82 | 53.87 | 53.53 | 53.64 | 3,797 | -0.01(-0.02%) |
Aug 07, 2018 | 53.57 | 54.09 | 53.42 | 53.65 | 6,926 | +0.35(+0.66%) |
Aug 06, 2018 | 53.18 | 53.30 | 52.80 | 53.30 | 3,663 | -0.15(-0.28%) |
Aug 03, 2018 | 52.12 | 53.49 | 51.79 | 53.45 | 10,000 | +0.45(+0.85%) |
Aug 02, 2018 | 53.00 | 53.35 | 52.23 | 53.00 | 5,829 | -0.02(-0.04%) |
Aug 01, 2018 | 53.24 | 53.24 | 52.60 | 53.02 | 2,683 | -1.48(-2.72%) |
Jul 31, 2018 | 52.04 | 54.50 | 51.40 | 54.50 | 25,871 | +2.74(+5.29%) |
Jul 30, 2018 | 53.75 | 53.75 | 51.35 | 51.76 | 26,428 | -2.51(-4.63%) |
Jul 27, 2018 | 57.66 | 57.66 | 53.47 | 54.27 | 16,800 | -3.58(-6.19%) |
Jul 26, 2018 | 57.38 | 58.41 | 57.38 | 57.85 | 3,281 | +0.42(+0.73%) |
Jul 25, 2018 | 56.83 | 57.43 | 56.83 | 57.43 | 2,189 | +0.60(+1.06%) |
Jul 24, 2018 | 57.66 | 57.66 | 56.71 | 56.83 | 1,052 | -0.58(-1.01%) |
Jul 23, 2018 | 57.40 | 57.51 | 57.40 | 57.41 | 803 | +0.01(+0.02%) |
Jul 20, 2018 | 57.08 | 57.45 | 56.93 | 57.40 | 5,543 | -0.45(-0.78%) |
Jul 19, 2018 | 58.40 | 58.40 | 57.85 | 57.85 | 4,755 | -0.60(-1.03%) |
Jul 18, 2018 | 58.21 | 58.55 | 58.21 | 58.45 | 4,920 | +0.34(+0.59%) |
Jul 17, 2018 | 58.93 | 58.95 | 57.86 | 58.11 | 6,618 | -0.87(-1.48%) |
Jul 16, 2018 | 59.05 | 59.05 | 58.80 | 58.98 | 1,978 | -0.33(-0.56%) |
Jul 13, 2018 | 59.00 | 59.31 | 59.00 | 59.31 | 1,196 | -0.16(-0.27%) |
Jul 12, 2018 | 59.70 | 59.71 | 59.32 | 59.47 | 4,144 | -0.13(-0.22%) |
Jul 11, 2018 | 58.35 | 59.76 | 58.35 | 59.60 | 3,808 | +0.51(+0.86%) |
Jul 10, 2018 | 58.33 | 59.09 | 58.33 | 59.09 | 346 | +0.54(+0.92%) |
Jul 09, 2018 | 58.44 | 58.55 | 57.80 | 58.55 | 3,717 | +0.20(+0.34%) |
Jul 06, 2018 | 58.26 | 58.41 | 58.10 | 58.35 | 2,460 | +1.19(+2.08%) |
Jul 05, 2018 | 56.00 | 57.16 | 56.00 | 57.16 | 892 | +1.05(+1.87%) |
Jul 03, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 56.00 | 56.30 | 56.00 | 56.30 | 1,022 | -0.19(-0.34%) |
Jun 29, 2018 | 56.50 | 57.08 | 56.42 | 56.49 | 8,121 | +0.10(+0.18%) |
Jun 28, 2018 | 56.24 | 56.48 | 55.47 | 56.39 | 9,062 | +0.38(+0.68%) |
Jun 27, 2018 | 56.30 | 56.63 | 56.01 | 56.01 | 13,002 | -0.19(-0.34%) |
Jun 26, 2018 | 56.37 | 56.37 | 55.74 | 56.20 | 5,015 | -0.34(-0.60%) |
Jun 25, 2018 | 57.11 | 57.11 | 56.02 | 56.54 | 4,010 | -0.66(-1.15%) |
Jun 22, 2018 | 57.68 | 57.68 | 56.71 | 57.20 | 7,993 | +0.30(+0.53%) |
Jun 21, 2018 | 58.54 | 58.54 | 56.90 | 56.90 | 3,759 | -1.50(-2.57%) |
Jun 20, 2018 | 57.60 | 58.78 | 57.51 | 58.40 | 18,260 | +1.41(+2.47%) |
Jun 19, 2018 | 56.57 | 56.99 | 56.23 | 56.99 | 1,771 | +0.29(+0.51%) |
Jun 18, 2018 | 57.39 | 57.39 | 56.38 | 56.70 | 4,071 | -0.20(-0.35%) |
Jun 15, 2018 | 56.90 | 55.49 | 56.90 | 11,610 | +1.41(+2.54%) | |
Jun 14, 2018 | 54.63 | 55.49 | 54.63 | 55.49 | 3,818 | +0.64(+1.17%) |
Jun 13, 2018 | 54.54 | 55.19 | 53.94 | 54.85 | 9,720 | +2.17(+4.12%) |
Jun 12, 2018 | 52.45 | 52.93 | 52.27 | 52.68 | 6,941 | +0.38(+0.73%) |
Jun 11, 2018 | 51.54 | 52.40 | 51.54 | 52.30 | 6,795 | +0.87(+1.69%) |
Jun 08, 2018 | 51.45 | 51.45 | 51.38 | 51.43 | 1,924 | -0.04(-0.08%) |
Jun 07, 2018 | 51.90 | 51.91 | 51.16 | 51.47 | 5,629 | +0.65(+1.28%) |
Jun 06, 2018 | 50.89 | 50.82 | 7,348 | +0.27(+0.53%) | ||
Jun 05, 2018 | 50.44 | 50.55 | 50.26 | 50.55 | 2,965 | +0.31(+0.62%) |
Jun 04, 2018 | 50.48 | 50.48 | 50.17 | 50.24 | 2,540 | +0.06(+0.12%) |
Jun 01, 2018 | 50.35 | 50.50 | 50.18 | 50.18 | 1,903 | -0.43(-0.85%) |
May 31, 2018 | 50.35 | 50.62 | 50.12 | 50.61 | 2,866 | -0.75(-1.46%) |
May 30, 2018 | 50.94 | 51.70 | 50.94 | 51.36 | 8,317 | +0.18(+0.35%) |
May 25, 2018 | 51.18 | 51.18 | 51.18 | 194 | +0.43(+0.85%) | |
May 24, 2018 | 51.10 | 51.10 | 50.43 | 50.75 | 1,826 | +0.06(+0.12%) |
May 23, 2018 | 51.19 | 51.19 | 50.69 | 50.69 | 1,265 | -1.23(-2.37%) |
May 22, 2018 | 52.72 | 52.72 | 51.92 | 51.92 | 2,605 | -0.24(-0.46%) |
May 21, 2018 | 52.50 | 52.60 | 52.02 | 52.16 | 8,538 | +0.26(+0.50%) |
May 18, 2018 | 52.27 | 52.77 | 51.58 | 51.90 | 13,492 | +0.13(+0.25%) |
May 17, 2018 | 53.34 | 53.88 | 50.07 | 51.77 | 18,635 | -2.13(-3.95%) |
May 16, 2018 | 54.89 | 54.89 | 53.80 | 53.90 | 7,573 | -0.79(-1.44%) |
May 15, 2018 | 54.46 | 54.83 | 54.34 | 54.69 | 6,812 | +0.95(+1.77%) |
May 14, 2018 | 53.05 | 55.51 | 52.93 | 53.74 | 14,320 | +1.06(+2.01%) |
May 11, 2018 | 52.55 | 52.76 | 52.40 | 52.68 | 1,769 | +0.49(+0.94%) |
May 10, 2018 | 52.17 | 52.19 | 52.16 | 52.19 | 1,609 | +0.56(+1.08%) |
May 09, 2018 | 49.50 | 51.84 | 49.50 | 51.63 | 6,299 | +0.30(+0.58%) |
May 08, 2018 | 52.67 | 52.67 | 51.33 | 51.33 | 1,356 | -1.28(-2.43%) |
May 07, 2018 | 52.00 | 52.61 | 51.85 | 52.61 | 4,275 | -0.99(-1.85%) |
May 04, 2018 | 50.04 | 53.60 | 50.04 | 53.60 | 15,555 | +4.73(+9.68%) |
May 03, 2018 | 48.92 | 48.92 | 47.98 | 48.87 | 2,833 | -0.19(-0.39%) |
May 02, 2018 | 49.61 | 50.00 | 49.06 | 49.06 | 1,704 | -0.70(-1.41%) |