Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.73 | 53.21 | 51.38 | 53.10 | 221,393 | +1.30(+2.51%) |
Apr 29, 2019 | 52.55 | 52.79 | 51.71 | 51.80 | 124,216 | -0.73(-1.38%) |
Apr 26, 2019 | 52.14 | 52.73 | 51.75 | 52.53 | 116,802 | +0.41(+0.79%) |
Apr 25, 2019 | 53.44 | 53.49 | 51.61 | 52.12 | 274,347 | -1.58(-2.94%) |
Apr 24, 2019 | 53.64 | 54.28 | 53.57 | 53.70 | 90,203 | -0.06(-0.11%) |
Apr 23, 2019 | 53.59 | 54.45 | 53.19 | 53.75 | 146,134 | +0.26(+0.48%) |
Apr 22, 2019 | 53.65 | 53.70 | 52.99 | 53.50 | 216,201 | -0.11(-0.20%) |
Apr 18, 2019 | 53.64 | 54.37 | 53.25 | 53.60 | 215,845 | -0.15(-0.28%) |
Apr 17, 2019 | 53.59 | 54.98 | 52.99 | 53.75 | 395,884 | -1.54(-2.79%) |
Apr 16, 2019 | 55.06 | 55.44 | 54.99 | 55.30 | 158,968 | +0.50(+0.91%) |
Apr 15, 2019 | 55.49 | 55.71 | 54.64 | 54.80 | 126,773 | -0.72(-1.29%) |
Apr 12, 2019 | 55.99 | 56.55 | 55.49 | 55.52 | 125,265 | -0.10(-0.17%) |
Apr 11, 2019 | 55.01 | 55.76 | 54.64 | 55.61 | 172,047 | +0.74(+1.34%) |
Apr 10, 2019 | 54.49 | 55.46 | 54.31 | 54.87 | 213,398 | +0.50(+0.92%) |
Apr 09, 2019 | 54.11 | 55.05 | 53.98 | 54.38 | 225,466 | +0.05(+0.09%) |
Apr 08, 2019 | 53.93 | 54.39 | 53.48 | 54.33 | 95,528 | +0.18(+0.34%) |
Apr 05, 2019 | 53.52 | 54.76 | 53.52 | 54.15 | 219,292 | +0.85(+1.60%) |
Apr 04, 2019 | 53.14 | 53.74 | 51.91 | 53.30 | 208,688 | +0.24(+0.45%) |
Apr 03, 2019 | 53.38 | 53.77 | 52.94 | 53.06 | 102,339 | +0.21(+0.40%) |
Apr 02, 2019 | 53.36 | 53.94 | 52.21 | 52.85 | 100,955 | -0.50(-0.93%) |
Apr 01, 2019 | 53.70 | 53.92 | 52.99 | 53.34 | 118,216 | +0.09(+0.16%) |
Mar 29, 2019 | 53.58 | 53.60 | 53.14 | 53.26 | 153,786 | +0.16(+0.31%) |
Mar 28, 2019 | 53.25 | 53.58 | 51.70 | 53.09 | 153,409 | +0.06(+0.11%) |
Mar 27, 2019 | 53.17 | 53.48 | 51.32 | 53.04 | 187,348 | -0.16(-0.31%) |
Mar 26, 2019 | 53.10 | 53.53 | 52.86 | 53.20 | 187,253 | +0.39(+0.74%) |
Mar 25, 2019 | 52.42 | 53.19 | 51.45 | 52.81 | 128,550 | +0.30(+0.57%) |
Mar 22, 2019 | 54.85 | 54.89 | 52.41 | 52.51 | 428,764 | -2.66(-4.82%) |
Mar 21, 2019 | 54.68 | 55.94 | 54.59 | 55.17 | 132,555 | +0.31(+0.56%) |
Mar 20, 2019 | 54.83 | 55.84 | 54.36 | 54.86 | 124,846 | +0.14(+0.26%) |
Mar 19, 2019 | 54.71 | 54.98 | 54.27 | 54.72 | 109,970 | +0.03(+0.05%) |
Mar 18, 2019 | 54.42 | 54.76 | 53.63 | 54.69 | 118,824 | +0.48(+0.88%) |
Mar 15, 2019 | 54.29 | 54.96 | 53.85 | 54.21 | 306,111 | +0.08(+0.14%) |
Mar 14, 2019 | 54.51 | 54.52 | 53.53 | 54.14 | 105,636 | -0.33(-0.60%) |
Mar 13, 2019 | 55.17 | 55.34 | 54.37 | 54.46 | 181,962 | -0.54(-0.97%) |
Mar 12, 2019 | 55.55 | 55.55 | 54.47 | 55.00 | 128,811 | -0.53(-0.95%) |
Mar 11, 2019 | 54.92 | 55.98 | 54.64 | 55.53 | 98,994 | +0.77(+1.40%) |
Mar 08, 2019 | 54.06 | 55.46 | 53.98 | 54.76 | 163,294 | +0.16(+0.30%) |
Mar 07, 2019 | 54.66 | 55.03 | 53.93 | 54.60 | 116,472 | -0.06(-0.11%) |
Mar 06, 2019 | 55.63 | 55.63 | 54.15 | 54.65 | 162,214 | -1.20(-2.14%) |
Mar 05, 2019 | 56.76 | 56.76 | 55.72 | 55.85 | 81,525 | -0.78(-1.39%) |
Mar 04, 2019 | 57.54 | 57.54 | 56.52 | 56.64 | 131,392 | -0.65(-1.14%) |
Mar 01, 2019 | 56.84 | 57.40 | 56.38 | 57.29 | 104,056 | +0.97(+1.72%) |
Feb 28, 2019 | 57.22 | 57.31 | 56.21 | 56.32 | 98,902 | -0.95(-1.65%) |
Feb 27, 2019 | 57.10 | 57.40 | 56.65 | 57.27 | 78,933 | +0.05(+0.08%) |
Feb 26, 2019 | 57.93 | 58.31 | 57.14 | 57.22 | 57,948 | -0.64(-1.11%) |
Feb 25, 2019 | 58.13 | 58.60 | 57.80 | 57.86 | 87,385 | +0.01(+0.02%) |
Feb 22, 2019 | 58.50 | 58.79 | 57.55 | 57.85 | 77,191 | -0.44(-0.75%) |
Feb 21, 2019 | 58.01 | 58.34 | 57.27 | 58.29 | 75,923 | +0.26(+0.44%) |
Feb 20, 2019 | 57.31 | 58.25 | 56.86 | 58.03 | 114,717 | +0.73(+1.27%) |
Feb 19, 2019 | 57.23 | 58.36 | 57.19 | 57.31 | 130,907 | -0.13(-0.23%) |
Feb 15, 2019 | 56.54 | 57.50 | 56.54 | 57.44 | 96,462 | +1.10(+1.95%) |
Feb 14, 2019 | 56.01 | 56.79 | 56.01 | 56.34 | 157,436 | +0.21(+0.37%) |
Feb 13, 2019 | 56.32 | 56.57 | 55.96 | 56.13 | 69,336 | -0.14(-0.25%) |
Feb 12, 2019 | 56.87 | 56.87 | 56.06 | 56.27 | 75,288 | -0.27(-0.47%) |
Feb 11, 2019 | 57.00 | 57.27 | 55.95 | 56.54 | 140,844 | -0.16(-0.29%) |
Feb 08, 2019 | 56.55 | 57.04 | 56.33 | 56.70 | 141,709 | +0.19(+0.34%) |
Feb 07, 2019 | 55.12 | 56.74 | 55.12 | 56.51 | 180,473 | +0.83(+1.49%) |
Feb 06, 2019 | 54.49 | 55.99 | 53.82 | 55.68 | 97,663 | +1.48(+2.73%) |
Feb 05, 2019 | 52.54 | 54.79 | 51.41 | 54.20 | 191,078 | +2.71(+5.27%) |
Feb 04, 2019 | 50.77 | 51.57 | 50.22 | 51.49 | 126,077 | +0.89(+1.75%) |
Feb 01, 2019 | 50.65 | 50.95 | 49.97 | 50.60 | 86,827 | +0.20(+0.40%) |
Jan 31, 2019 | 49.96 | 50.68 | 49.79 | 50.40 | 147,486 | +0.47(+0.94%) |
Jan 30, 2019 | 49.58 | 50.19 | 49.12 | 49.93 | 93,097 | +0.41(+0.83%) |
Jan 29, 2019 | 49.85 | 50.03 | 49.40 | 49.52 | 68,258 | -0.04(-0.08%) |
Jan 28, 2019 | 50.03 | 50.34 | 49.08 | 49.56 | 99,210 | -1.21(-2.39%) |
Jan 25, 2019 | 50.58 | 51.00 | 50.08 | 50.77 | 62,632 | +0.37(+0.74%) |
Jan 24, 2019 | 49.47 | 50.51 | 49.39 | 50.40 | 95,026 | +0.95(+1.91%) |
Jan 23, 2019 | 49.53 | 50.27 | 48.79 | 49.46 | 69,304 | +0.12(+0.25%) |
Jan 22, 2019 | 49.78 | 50.36 | 48.97 | 49.33 | 91,734 | -0.74(-1.47%) |
Jan 18, 2019 | 50.07 | 50.52 | 49.59 | 50.07 | 119,504 | +0.27(+0.54%) |
Jan 17, 2019 | 49.18 | 49.96 | 49.18 | 49.80 | 161,775 | +0.35(+0.71%) |
Jan 16, 2019 | 49.08 | 49.82 | 49.08 | 49.45 | 88,455 | +0.16(+0.33%) |
Jan 15, 2019 | 48.68 | 49.33 | 48.68 | 49.29 | 83,501 | +0.78(+1.61%) |
Jan 14, 2019 | 48.73 | 49.05 | 48.29 | 48.50 | 73,563 | -0.53(-1.07%) |
Jan 11, 2019 | 48.69 | 49.19 | 48.10 | 49.03 | 74,153 | -0.05(-0.10%) |
Jan 10, 2019 | 47.91 | 49.18 | 47.91 | 49.08 | 88,610 | +0.85(+1.76%) |
Jan 09, 2019 | 48.67 | 49.08 | 48.05 | 48.23 | 78,404 | -0.17(-0.36%) |
Jan 08, 2019 | 47.69 | 48.46 | 47.28 | 48.40 | 130,684 | +1.12(+2.36%) |
Jan 07, 2019 | 48.45 | 48.45 | 46.78 | 47.28 | 148,208 | +0.45(+0.96%) |
Jan 04, 2019 | 46.43 | 47.26 | 46.08 | 46.83 | 114,582 | +1.12(+2.44%) |
Jan 03, 2019 | 46.31 | 46.59 | 45.44 | 45.71 | 115,539 | -0.95(-2.03%) |
Jan 02, 2019 | 46.21 | 47.07 | 45.97 | 46.66 | 151,529 | -0.32(-0.69%) |
Dec 31, 2018 | 46.29 | 47.13 | 45.91 | 46.98 | 118,667 | +1.09(+2.37%) |
Dec 28, 2018 | 46.42 | 47.54 | 45.42 | 45.90 | 217,538 | -0.59(-1.27%) |
Dec 27, 2018 | 45.54 | 46.56 | 44.98 | 46.49 | 166,884 | +0.20(+0.43%) |
Dec 26, 2018 | 45.28 | 46.33 | 44.58 | 46.29 | 316,673 | +1.42(+3.17%) |
Dec 24, 2018 | 46.07 | 46.07 | 44.77 | 44.86 | 89,550 | -1.25(-2.71%) |
Dec 21, 2018 | 47.45 | 47.67 | 45.71 | 46.12 | 418,214 | -1.27(-2.68%) |
Dec 20, 2018 | 48.00 | 48.33 | 46.91 | 47.39 | 191,844 | -0.73(-1.51%) |
Dec 19, 2018 | 49.48 | 49.89 | 47.78 | 48.11 | 175,683 | -0.95(-1.95%) |
Dec 18, 2018 | 49.72 | 49.97 | 48.62 | 49.07 | 160,983 | -0.15(-0.31%) |
Dec 17, 2018 | 51.81 | 51.89 | 48.84 | 49.22 | 194,195 | -2.81(-5.40%) |
Dec 14, 2018 | 51.95 | 53.03 | 51.74 | 52.03 | 161,818 | -0.06(-0.11%) |
Dec 13, 2018 | 52.85 | 52.85 | 51.59 | 52.08 | 126,562 | -0.33(-0.64%) |
Dec 12, 2018 | 52.14 | 53.78 | 52.02 | 52.42 | 181,735 | +0.98(+1.91%) |
Dec 11, 2018 | 52.03 | 52.88 | 51.33 | 51.43 | 95,468 | +0.20(+0.39%) |
Dec 10, 2018 | 51.24 | 51.72 | 50.85 | 51.23 | 117,831 | -0.09(-0.17%) |
Dec 07, 2018 | 52.58 | 53.25 | 51.12 | 51.32 | 125,893 | -1.28(-2.43%) |
Dec 06, 2018 | 52.26 | 52.72 | 50.81 | 52.60 | 159,837 | -0.33(-0.63%) |
Dec 04, 2018 | 54.22 | 54.54 | 52.61 | 52.93 | 162,761 | -1.46(-2.69%) |
Dec 03, 2018 | 54.10 | 54.42 | 53.32 | 54.39 | 148,604 | +1.40(+2.65%) |
Nov 30, 2018 | 52.69 | 53.04 | 52.07 | 52.99 | 180,566 | +0.39(+0.74%) |
Nov 29, 2018 | 52.39 | 53.15 | 52.20 | 52.60 | 216,583 | +0.15(+0.29%) |
Nov 28, 2018 | 51.27 | 52.71 | 51.18 | 52.45 | 146,790 | +1.43(+2.80%) |
Nov 27, 2018 | 50.47 | 51.62 | 50.36 | 51.02 | 115,610 | +0.10(+0.19%) |
Nov 26, 2018 | 50.70 | 51.62 | 50.47 | 50.92 | 163,138 | +0.66(+1.31%) |
Nov 23, 2018 | 49.32 | 50.49 | 49.32 | 50.27 | 29,931 | +0.65(+1.30%) |
Nov 21, 2018 | 49.62 | 49.62 | 49.62 | 0 | +0.30(+0.60%) | |
Nov 20, 2018 | 49.37 | 50.28 | 49.19 | 49.32 | 89,134 | -0.66(-1.31%) |
Nov 19, 2018 | 50.86 | 51.13 | 49.24 | 49.98 | 97,911 | -0.91(-1.80%) |
Nov 16, 2018 | 49.56 | 50.97 | 49.43 | 50.89 | 171,082 | +0.83(+1.65%) |
Nov 15, 2018 | 48.57 | 50.09 | 48.57 | 50.07 | 90,599 | +1.14(+2.34%) |
Nov 14, 2018 | 49.56 | 49.71 | 48.38 | 48.92 | 72,703 | -0.18(-0.37%) |
Nov 13, 2018 | 49.07 | 49.83 | 48.86 | 49.10 | 109,577 | +0.06(+0.12%) |
Nov 12, 2018 | 49.14 | 49.49 | 48.56 | 49.05 | 90,830 | -0.23(-0.46%) |
Nov 09, 2018 | 49.81 | 49.92 | 48.70 | 49.27 | 87,694 | -0.78(-1.56%) |
Nov 08, 2018 | 50.77 | 51.05 | 49.86 | 50.06 | 117,466 | -0.77(-1.52%) |
Nov 07, 2018 | 49.98 | 50.86 | 49.44 | 50.83 | 111,404 | +1.20(+2.42%) |
Nov 06, 2018 | 48.16 | 49.74 | 48.08 | 49.63 | 105,446 | +1.90(+3.99%) |
Nov 05, 2018 | 48.09 | 48.19 | 47.42 | 47.72 | 102,152 | -0.35(-0.73%) |
Nov 02, 2018 | 48.21 | 48.42 | 47.79 | 48.08 | 110,169 | +0.15(+0.32%) |
Nov 01, 2018 | 46.99 | 48.31 | 46.99 | 47.92 | 106,371 | +1.16(+2.48%) |
Oct 31, 2018 | 46.88 | 47.27 | 46.43 | 46.76 | 227,633 | +0.33(+0.72%) |
Oct 30, 2018 | 45.65 | 46.73 | 45.54 | 46.43 | 102,255 | +0.72(+1.58%) |
Oct 29, 2018 | 46.66 | 47.34 | 45.24 | 45.70 | 112,276 | -0.24(-0.52%) |
Oct 26, 2018 | 45.29 | 46.49 | 45.19 | 45.94 | 145,876 | +0.03(+0.06%) |
Oct 25, 2018 | 45.79 | 46.24 | 45.57 | 45.91 | 93,430 | +0.40(+0.88%) |
Oct 24, 2018 | 46.69 | 46.69 | 45.49 | 45.51 | 93,911 | -1.09(-2.35%) |
Oct 23, 2018 | 45.78 | 47.02 | 45.18 | 46.61 | 123,383 | +0.27(+0.58%) |
Oct 22, 2018 | 46.24 | 46.70 | 45.79 | 46.34 | 142,162 | +0.45(+0.98%) |
Oct 19, 2018 | 46.82 | 47.39 | 45.79 | 45.89 | 210,361 | -0.86(-1.83%) |
Oct 18, 2018 | 47.44 | 47.46 | 46.56 | 46.75 | 193,127 | -0.69(-1.45%) |
Oct 17, 2018 | 47.11 | 47.92 | 46.36 | 47.44 | 216,179 | -0.40(-0.84%) |
Oct 16, 2018 | 46.23 | 48.02 | 46.23 | 47.84 | 125,104 | +1.90(+4.15%) |
Oct 15, 2018 | 45.09 | 46.34 | 44.91 | 45.93 | 95,421 | +0.69(+1.52%) |
Oct 12, 2018 | 46.62 | 46.62 | 44.83 | 45.25 | 102,292 | -0.47(-1.02%) |
Oct 11, 2018 | 46.02 | 46.54 | 45.65 | 45.71 | 198,956 | -0.56(-1.21%) |
Oct 10, 2018 | 48.47 | 48.85 | 46.23 | 46.28 | 165,334 | -2.31(-4.76%) |
Oct 09, 2018 | 49.05 | 49.23 | 48.46 | 48.59 | 106,823 | -0.49(-0.99%) |
Oct 08, 2018 | 48.09 | 49.23 | 48.04 | 49.08 | 98,182 | +1.21(+2.53%) |
Oct 05, 2018 | 48.18 | 48.26 | 47.10 | 47.87 | 50,411 | -0.25(-0.51%) |
Oct 04, 2018 | 48.64 | 48.76 | 47.49 | 48.11 | 99,333 | -0.91(-1.86%) |
Oct 03, 2018 | 49.51 | 49.92 | 48.95 | 49.03 | 87,265 | -1.15(-2.30%) |
Oct 02, 2018 | 49.89 | 50.19 | 49.47 | 50.18 | 82,278 | +0.31(+0.63%) |
Oct 01, 2018 | 50.51 | 50.52 | 49.70 | 49.87 | 149,022 | -0.55(-1.10%) |
Sep 28, 2018 | 50.47 | 50.94 | 50.04 | 50.42 | 121,406 | -0.14(-0.28%) |
Sep 27, 2018 | 50.61 | 51.08 | 50.56 | 50.56 | 67,827 | +0.19(+0.38%) |
Sep 26, 2018 | 50.80 | 50.80 | 50.30 | 50.37 | 115,989 | -0.33(-0.66%) |
Sep 25, 2018 | 50.32 | 51.20 | 50.32 | 50.70 | 75,067 | -0.76(-1.48%) |
Sep 24, 2018 | 51.51 | 51.51 | 50.94 | 51.46 | 61,306 | -0.19(-0.37%) |
Sep 21, 2018 | 51.85 | 52.42 | 51.37 | 51.66 | 275,160 | -0.10(-0.18%) |
Sep 20, 2018 | 51.37 | 51.89 | 51.27 | 51.75 | 127,822 | +0.52(+1.02%) |
Sep 19, 2018 | 51.51 | 51.75 | 51.18 | 51.23 | 134,489 | -0.24(-0.46%) |
Sep 18, 2018 | 51.51 | 51.70 | 51.37 | 51.46 | 127,053 | -0.10(-0.18%) |
Sep 17, 2018 | 51.70 | 51.94 | 51.42 | 51.56 | 107,729 | -0.33(-0.64%) |
Sep 14, 2018 | 51.89 | 52.42 | 51.70 | 51.89 | 254,680 | +0.00(+0.00%) |
Sep 13, 2018 | 51.75 | 52.30 | 51.49 | 51.89 | 172,190 | +0.29(+0.55%) |
Sep 12, 2018 | 52.18 | 52.89 | 50.70 | 51.61 | 505,350 | -0.67(-1.28%) |
Sep 11, 2018 | 53.32 | 53.46 | 52.23 | 52.27 | 104,477 | -1.24(-2.31%) |
Sep 10, 2018 | 52.80 | 53.56 | 52.70 | 53.51 | 97,498 | +0.81(+1.54%) |
Sep 07, 2018 | 52.80 | 53.37 | 52.54 | 52.70 | 84,228 | -0.29(-0.54%) |
Sep 06, 2018 | 53.13 | 53.70 | 52.89 | 52.99 | 66,557 | +0.00(+0.00%) |
Sep 05, 2018 | 52.56 | 53.32 | 52.13 | 52.99 | 87,150 | +0.33(+0.63%) |
Sep 04, 2018 | 52.32 | 52.80 | 51.80 | 52.66 | 87,099 | +0.33(+0.64%) |
Aug 31, 2018 | 52.32 | 52.32 | 52.32 | 0 | +0.67(+1.29%) | |
Aug 30, 2018 | 51.56 | 52.23 | 51.09 | 51.66 | 48,454 | +0.24(+0.46%) |
Aug 29, 2018 | 52.56 | 52.56 | 50.94 | 51.42 | 123,986 | -0.95(-1.81%) |
Aug 28, 2018 | 52.18 | 52.51 | 51.92 | 52.37 | 114,982 | +0.33(+0.64%) |
Aug 27, 2018 | 52.18 | 52.60 | 51.94 | 52.03 | 82,026 | +0.09(+0.18%) |
Aug 24, 2018 | 51.70 | 51.94 | 51.46 | 51.94 | 41,283 | +0.43(+0.83%) |
Aug 23, 2018 | 52.46 | 52.65 | 51.42 | 51.51 | 54,520 | -0.85(-1.63%) |
Aug 22, 2018 | 52.27 | 52.46 | 51.89 | 52.37 | 74,547 | +0.19(+0.36%) |
Aug 21, 2018 | 51.42 | 52.46 | 50.99 | 52.18 | 128,963 | +0.85(+1.67%) |
Aug 20, 2018 | 50.04 | 51.56 | 50.04 | 51.32 | 134,481 | +1.38(+2.76%) |
Aug 17, 2018 | 49.42 | 50.04 | 49.28 | 49.95 | 128,905 | +0.52(+1.06%) |
Aug 16, 2018 | 49.52 | 49.71 | 49.28 | 49.42 | 73,716 | +0.24(+0.48%) |
Aug 15, 2018 | 49.71 | 49.76 | 49.04 | 49.19 | 95,463 | -0.71(-1.43%) |
Aug 14, 2018 | 49.99 | 50.28 | 49.73 | 49.90 | 138,961 | -0.09(-0.19%) |
Aug 13, 2018 | 49.95 | 50.33 | 49.38 | 49.99 | 68,421 | +0.38(+0.77%) |
Aug 10, 2018 | 49.33 | 50.14 | 49.09 | 49.61 | 74,352 | +0.19(+0.38%) |
Aug 09, 2018 | 49.66 | 50.02 | 49.09 | 49.42 | 92,087 | -0.33(-0.67%) |
Aug 08, 2018 | 50.18 | 50.33 | 48.85 | 49.76 | 230,576 | -0.43(-0.85%) |
Aug 07, 2018 | 50.09 | 50.37 | 49.80 | 50.18 | 70,956 | +0.43(+0.86%) |
Aug 06, 2018 | 49.23 | 49.80 | 49.14 | 49.76 | 102,923 | +0.81(+1.65%) |
Aug 03, 2018 | 49.61 | 49.66 | 48.19 | 48.95 | 125,113 | -0.62(-1.25%) |
Aug 02, 2018 | 48.71 | 50.33 | 48.71 | 49.57 | 124,943 | +0.62(+1.26%) |
Aug 01, 2018 | 49.52 | 49.57 | 48.28 | 48.95 | 140,061 | -0.57(-1.15%) |
Jul 31, 2018 | 47.95 | 49.61 | 47.95 | 49.52 | 264,044 | +1.71(+3.57%) |
Jul 30, 2018 | 48.14 | 48.47 | 47.79 | 47.81 | 79,899 | -0.43(-0.89%) |
Jul 27, 2018 | 49.57 | 49.73 | 48.14 | 48.24 | 116,583 | -1.47(-2.96%) |
Jul 26, 2018 | 49.47 | 50.09 | 49.47 | 49.71 | 139,260 | +0.38(+0.77%) |
Jul 25, 2018 | 49.04 | 49.47 | 48.14 | 49.33 | 197,797 | +0.05(+0.10%) |
Jul 24, 2018 | 50.37 | 50.61 | 49.23 | 49.28 | 137,529 | -0.62(-1.24%) |
Jul 23, 2018 | 50.23 | 50.61 | 49.85 | 49.90 | 179,358 | +0.00(+0.00%) |
Jul 20, 2018 | 48.43 | 50.14 | 48.19 | 49.90 | 308,074 | +1.47(+3.04%) |
Jul 19, 2018 | 45.58 | 49.99 | 45.58 | 48.43 | 522,515 | +3.85(+8.63%) |
Jul 18, 2018 | 43.49 | 44.68 | 43.49 | 44.58 | 118,479 | +1.14(+2.62%) |
Jul 17, 2018 | 42.97 | 43.49 | 42.97 | 43.44 | 84,010 | +0.33(+0.77%) |
Jul 16, 2018 | 43.68 | 44.01 | 43.01 | 43.11 | 88,965 | -0.62(-1.41%) |
Jul 13, 2018 | 43.49 | 44.06 | 43.49 | 43.73 | 67,480 | +0.05(+0.11%) |
Jul 12, 2018 | 43.58 | 44.01 | 43.39 | 43.68 | 71,136 | +0.19(+0.44%) |
Jul 11, 2018 | 44.06 | 44.15 | 43.44 | 43.49 | 79,888 | -0.66(-1.51%) |
Jul 10, 2018 | 43.96 | 44.39 | 43.63 | 44.15 | 72,650 | -0.14(-0.32%) |
Jul 09, 2018 | 44.25 | 44.49 | 43.63 | 44.30 | 105,012 | +0.43(+0.97%) |
Jul 06, 2018 | 44.15 | 44.15 | 43.68 | 43.87 | 113,862 | -0.28(-0.65%) |
Jul 05, 2018 | 43.63 | 44.20 | 43.25 | 44.15 | 73,651 | +0.81(+1.86%) |
Jul 03, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.19(+0.44%) | |
Jul 02, 2018 | 42.21 | 43.20 | 41.87 | 43.16 | 110,241 | +0.71(+1.68%) |
Jun 29, 2018 | 42.16 | 42.63 | 41.97 | 42.44 | 99,264 | +0.47(+1.13%) |
Jun 28, 2018 | 42.25 | 42.44 | 41.87 | 41.97 | 85,851 | -0.24(-0.56%) |
Jun 27, 2018 | 42.44 | 42.92 | 42.14 | 42.21 | 82,658 | -0.24(-0.56%) |
Jun 26, 2018 | 42.59 | 42.94 | 42.25 | 42.44 | 97,401 | -0.09(-0.22%) |
Jun 25, 2018 | 43.54 | 43.54 | 42.35 | 42.54 | 70,253 | -1.04(-2.40%) |
Jun 22, 2018 | 43.96 | 43.96 | 43.35 | 43.58 | 239,356 | +0.09(+0.22%) |
Jun 21, 2018 | 44.15 | 44.15 | 43.39 | 43.49 | 99,782 | -0.71(-1.61%) |
Jun 20, 2018 | 44.34 | 44.49 | 44.01 | 44.20 | 115,808 | -0.19(-0.43%) |
Jun 19, 2018 | 44.58 | 44.77 | 44.06 | 44.39 | 173,931 | -0.43(-0.95%) |
Jun 18, 2018 | 44.20 | 44.87 | 43.77 | 44.82 | 111,956 | +0.62(+1.40%) |
Jun 15, 2018 | 44.30 | 42.82 | 44.20 | 268,736 | +1.38(+3.22%) | |
Jun 14, 2018 | 42.30 | 43.30 | 42.30 | 42.82 | 135,171 | +0.52(+1.23%) |
Jun 13, 2018 | 41.87 | 42.59 | 41.87 | 42.30 | 114,161 | +0.38(+0.91%) |
Jun 12, 2018 | 42.25 | 42.42 | 41.64 | 41.92 | 86,644 | -0.28(-0.67%) |
Jun 11, 2018 | 42.06 | 42.49 | 41.99 | 42.21 | 83,931 | +0.24(+0.57%) |
Jun 08, 2018 | 42.06 | 42.44 | 41.92 | 41.97 | 68,911 | -0.09(-0.23%) |
Jun 07, 2018 | 43.11 | 43.20 | 41.92 | 42.06 | 83,514 | -1.19(-2.74%) |
Jun 06, 2018 | 43.35 | 43.25 | 166,311 | +1.09(+2.59%) | ||
Jun 05, 2018 | 41.73 | 42.25 | 41.59 | 42.16 | 83,634 | +0.47(+1.14%) |
Jun 04, 2018 | 41.73 | 41.87 | 41.40 | 41.68 | 106,301 | +0.05(+0.11%) |
Jun 01, 2018 | 41.78 | 41.92 | 41.47 | 41.64 | 107,770 | +0.09(+0.23%) |
May 31, 2018 | 41.87 | 41.99 | 41.49 | 41.54 | 73,175 | -0.38(-0.91%) |
May 30, 2018 | 41.40 | 42.06 | 41.26 | 41.92 | 89,151 | +0.79(+1.92%) |
May 29, 2018 | 40.94 | 41.23 | 40.57 | 41.13 | 101,272 | +0.00(+0.00%) |
May 25, 2018 | 41.13 | 41.13 | 41.13 | 0 | -0.38(-0.91%) | |
May 24, 2018 | 41.56 | 41.75 | 41.09 | 41.51 | 155,847 | -0.05(-0.11%) |
May 23, 2018 | 41.28 | 41.77 | 41.18 | 41.56 | 87,643 | +0.28(+0.69%) |
May 22, 2018 | 41.61 | 41.65 | 41.04 | 41.28 | 131,605 | -0.14(-0.34%) |
May 21, 2018 | 40.80 | 41.42 | 40.80 | 41.42 | 74,665 | +0.90(+2.22%) |
May 18, 2018 | 40.33 | 40.80 | 40.09 | 40.52 | 138,359 | +0.19(+0.47%) |
May 17, 2018 | 40.52 | 41.04 | 40.19 | 40.33 | 197,812 | -0.14(-0.35%) |
May 16, 2018 | 40.47 | 40.85 | 40.28 | 40.47 | 166,845 | +0.09(+0.23%) |
May 15, 2018 | 40.85 | 41.03 | 40.28 | 40.38 | 157,669 | -0.62(-1.50%) |
May 14, 2018 | 42.18 | 42.34 | 40.99 | 40.99 | 112,490 | -1.28(-3.02%) |
May 11, 2018 | 41.84 | 42.41 | 41.75 | 42.27 | 102,496 | +0.62(+1.48%) |
May 10, 2018 | 40.94 | 41.84 | 40.90 | 41.65 | 163,983 | +0.80(+1.97%) |
May 09, 2018 | 40.80 | 41.09 | 40.76 | 40.85 | 100,674 | +0.28(+0.70%) |
May 08, 2018 | 40.38 | 40.66 | 40.28 | 40.57 | 145,138 | +0.05(+0.12%) |
May 07, 2018 | 40.52 | 40.61 | 40.38 | 40.52 | 111,166 | +0.28(+0.71%) |
May 04, 2018 | 40.14 | 40.45 | 40.00 | 40.23 | 125,315 | +0.05(+0.12%) |
May 03, 2018 | 40.42 | 40.66 | 39.76 | 40.19 | 110,742 | -0.28(-0.70%) |
May 02, 2018 | 40.00 | 40.80 | 40.00 | 40.47 | 116,670 | +0.47(+1.18%) |