Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.54 | 47.75 | 46.97 | 47.72 | 172,651 | +0.07(+0.15%) |
Apr 29, 2019 | 47.63 | 47.75 | 47.15 | 47.65 | 131,829 | +0.25(+0.52%) |
Apr 26, 2019 | 47.33 | 47.72 | 47.26 | 47.40 | 89,115 | +0.01(+0.02%) |
Apr 25, 2019 | 47.62 | 47.75 | 47.07 | 47.40 | 94,778 | -0.19(-0.41%) |
Apr 24, 2019 | 47.65 | 47.84 | 47.43 | 47.59 | 105,949 | +0.08(+0.17%) |
Apr 23, 2019 | 47.31 | 47.56 | 47.09 | 47.51 | 76,800 | +0.39(+0.83%) |
Apr 22, 2019 | 47.37 | 47.59 | 46.79 | 47.12 | 112,515 | -0.46(-0.97%) |
Apr 18, 2019 | 47.05 | 47.78 | 46.91 | 47.58 | 127,226 | +0.56(+1.18%) |
Apr 17, 2019 | 47.09 | 47.39 | 46.85 | 47.02 | 220,254 | +0.08(+0.17%) |
Apr 16, 2019 | 47.13 | 47.36 | 46.87 | 46.94 | 113,593 | -0.21(-0.45%) |
Apr 15, 2019 | 47.18 | 47.31 | 46.64 | 47.16 | 81,829 | +0.01(+0.02%) |
Apr 12, 2019 | 47.58 | 47.92 | 46.96 | 47.15 | 147,130 | -0.21(-0.45%) |
Apr 11, 2019 | 46.95 | 47.67 | 46.95 | 47.36 | 95,593 | +0.40(+0.85%) |
Apr 10, 2019 | 46.48 | 47.34 | 46.48 | 46.96 | 156,102 | +0.50(+1.07%) |
Apr 09, 2019 | 46.39 | 47.10 | 46.25 | 46.47 | 133,298 | +0.01(+0.02%) |
Apr 08, 2019 | 46.18 | 46.96 | 46.10 | 46.46 | 183,764 | +0.38(+0.83%) |
Apr 05, 2019 | 46.11 | 46.47 | 45.86 | 46.08 | 271,642 | +0.08(+0.17%) |
Apr 04, 2019 | 46.44 | 46.48 | 45.77 | 46.00 | 235,814 | -0.42(-0.91%) |
Apr 03, 2019 | 45.98 | 46.54 | 45.85 | 46.42 | 336,791 | +0.60(+1.31%) |
Apr 02, 2019 | 46.56 | 46.63 | 45.72 | 45.82 | 235,334 | -0.73(-1.58%) |
Apr 01, 2019 | 46.78 | 46.87 | 45.55 | 46.56 | 420,918 | +0.03(+0.06%) |
Mar 29, 2019 | 46.70 | 46.84 | 46.25 | 46.53 | 172,236 | -0.27(-0.59%) |
Mar 28, 2019 | 47.08 | 47.25 | 46.60 | 46.80 | 92,021 | -0.19(-0.40%) |
Mar 27, 2019 | 47.04 | 47.26 | 46.67 | 46.99 | 119,282 | +0.16(+0.34%) |
Mar 26, 2019 | 46.60 | 47.35 | 46.44 | 46.83 | 127,937 | +0.11(+0.23%) |
Mar 25, 2019 | 46.87 | 48.39 | 46.58 | 46.72 | 111,579 | -0.04(-0.09%) |
Mar 22, 2019 | 47.76 | 48.01 | 46.77 | 46.77 | 165,563 | -1.28(-2.67%) |
Mar 21, 2019 | 48.24 | 49.47 | 48.05 | 48.05 | 157,747 | -0.19(-0.38%) |
Mar 20, 2019 | 47.96 | 48.38 | 47.34 | 48.24 | 175,651 | +0.21(+0.44%) |
Mar 19, 2019 | 48.85 | 48.85 | 47.86 | 48.02 | 98,864 | -0.66(-1.36%) |
Mar 18, 2019 | 48.70 | 49.39 | 48.47 | 48.69 | 297,208 | +0.26(+0.53%) |
Mar 15, 2019 | 49.29 | 49.43 | 47.89 | 48.43 | 270,850 | -0.69(-1.40%) |
Mar 14, 2019 | 48.39 | 49.47 | 48.35 | 49.12 | 139,919 | +0.49(+1.00%) |
Mar 13, 2019 | 47.17 | 48.70 | 47.17 | 48.63 | 334,437 | +1.52(+3.23%) |
Mar 12, 2019 | 46.62 | 47.40 | 46.25 | 47.11 | 286,716 | +0.58(+1.25%) |
Mar 11, 2019 | 46.40 | 46.83 | 46.12 | 46.53 | 201,645 | +0.13(+0.29%) |
Mar 08, 2019 | 45.53 | 46.64 | 45.25 | 46.40 | 487,983 | +0.66(+1.44%) |
Mar 07, 2019 | 45.01 | 45.76 | 44.79 | 45.74 | 412,348 | +0.56(+1.25%) |
Mar 06, 2019 | 45.78 | 46.07 | 44.98 | 45.17 | 264,961 | -0.43(-0.95%) |
Mar 05, 2019 | 45.49 | 45.99 | 45.31 | 45.61 | 205,597 | +0.17(+0.38%) |
Mar 04, 2019 | 46.27 | 46.30 | 45.33 | 45.43 | 206,113 | -0.36(-0.78%) |
Mar 01, 2019 | 46.43 | 46.43 | 45.54 | 45.79 | 242,657 | -0.25(-0.55%) |
Feb 28, 2019 | 45.48 | 46.40 | 45.43 | 46.04 | 213,682 | +0.56(+1.24%) |
Feb 27, 2019 | 45.52 | 45.79 | 45.38 | 45.48 | 139,579 | -0.23(-0.49%) |
Feb 26, 2019 | 45.96 | 46.48 | 45.10 | 45.70 | 422,972 | -0.25(-0.55%) |
Feb 25, 2019 | 45.71 | 46.51 | 45.63 | 45.95 | 325,002 | +0.30(+0.65%) |
Feb 22, 2019 | 45.17 | 46.02 | 45.13 | 45.66 | 436,046 | +0.65(+1.45%) |
Feb 21, 2019 | 46.77 | 46.83 | 44.87 | 45.01 | 255,108 | -1.08(-2.34%) |
Feb 20, 2019 | 44.83 | 46.27 | 44.82 | 46.09 | 868,272 | +1.32(+2.95%) |
Feb 19, 2019 | 44.34 | 45.18 | 44.34 | 44.76 | 385,494 | +0.68(+1.54%) |
Feb 15, 2019 | 45.56 | 45.88 | 44.05 | 44.09 | 445,485 | -0.68(-1.51%) |
Feb 14, 2019 | 45.09 | 45.80 | 43.79 | 44.76 | 434,367 | -0.32(-0.71%) |
Feb 13, 2019 | 46.04 | 46.65 | 45.03 | 45.09 | 523,416 | -0.65(-1.42%) |
Feb 12, 2019 | 46.02 | 46.37 | 45.47 | 45.74 | 499,165 | -0.12(-0.27%) |
Feb 11, 2019 | 46.42 | 46.42 | 45.62 | 45.86 | 228,822 | -0.88(-1.88%) |
Feb 08, 2019 | 45.73 | 46.74 | 45.39 | 46.74 | 299,637 | +0.70(+1.53%) |
Feb 07, 2019 | 46.58 | 46.87 | 45.80 | 46.03 | 174,568 | -0.88(-1.87%) |
Feb 06, 2019 | 48.00 | 48.01 | 46.78 | 46.91 | 167,600 | -1.13(-2.35%) |
Feb 05, 2019 | 48.09 | 48.36 | 47.98 | 48.04 | 56,930 | -0.03(-0.07%) |
Feb 04, 2019 | 48.47 | 48.64 | 47.89 | 48.07 | 97,014 | -0.39(-0.81%) |
Feb 01, 2019 | 48.02 | 48.87 | 47.36 | 48.47 | 213,073 | +0.43(+0.89%) |
Jan 31, 2019 | 47.85 | 48.40 | 47.78 | 48.04 | 127,734 | +0.06(+0.13%) |
Jan 30, 2019 | 48.27 | 48.45 | 47.84 | 47.98 | 95,900 | -0.37(-0.77%) |
Jan 29, 2019 | 47.98 | 48.45 | 47.98 | 48.35 | 63,555 | +0.37(+0.78%) |
Jan 28, 2019 | 47.52 | 48.50 | 47.08 | 47.98 | 76,689 | +0.07(+0.15%) |
Jan 25, 2019 | 48.51 | 48.52 | 47.76 | 47.91 | 127,429 | -0.30(-0.61%) |
Jan 24, 2019 | 48.69 | 48.69 | 47.70 | 48.20 | 89,397 | -0.47(-0.96%) |
Jan 23, 2019 | 48.40 | 48.90 | 48.18 | 48.67 | 237,333 | +0.36(+0.74%) |
Jan 22, 2019 | 48.38 | 48.43 | 47.39 | 48.32 | 223,267 | -0.10(-0.22%) |
Jan 18, 2019 | 48.50 | 48.94 | 48.23 | 48.42 | 122,825 | +0.14(+0.29%) |
Jan 17, 2019 | 48.61 | 49.11 | 48.15 | 48.28 | 168,329 | -0.30(-0.61%) |
Jan 16, 2019 | 47.68 | 48.98 | 47.68 | 48.58 | 150,837 | +0.91(+1.91%) |
Jan 15, 2019 | 46.65 | 47.76 | 46.61 | 47.67 | 167,223 | +1.05(+2.25%) |
Jan 14, 2019 | 46.04 | 47.03 | 45.65 | 46.62 | 265,577 | +0.03(+0.07%) |
Jan 11, 2019 | 46.55 | 46.90 | 46.31 | 46.58 | 97,270 | +0.08(+0.17%) |
Jan 10, 2019 | 45.82 | 46.80 | 45.49 | 46.50 | 195,921 | +0.44(+0.96%) |
Jan 09, 2019 | 46.02 | 46.89 | 45.66 | 46.06 | 170,873 | +0.04(+0.09%) |
Jan 08, 2019 | 44.73 | 46.29 | 44.51 | 46.02 | 149,646 | +1.55(+3.48%) |
Jan 07, 2019 | 42.65 | 45.16 | 42.40 | 44.47 | 248,456 | +2.10(+4.96%) |
Jan 04, 2019 | 41.42 | 42.90 | 40.83 | 42.37 | 462,752 | +1.41(+3.44%) |
Jan 03, 2019 | 40.83 | 41.82 | 40.70 | 40.96 | 523,304 | -0.07(-0.17%) |
Jan 02, 2019 | 41.05 | 42.20 | 40.79 | 41.03 | 399,281 | -0.06(-0.15%) |
Dec 31, 2018 | 41.92 | 42.35 | 41.06 | 41.09 | 385,051 | -0.78(-1.87%) |
Dec 28, 2018 | 41.80 | 42.54 | 41.28 | 41.87 | 250,945 | -0.10(-0.25%) |
Dec 27, 2018 | 41.39 | 42.05 | 41.00 | 41.98 | 233,325 | +0.42(+1.00%) |
Dec 26, 2018 | 40.73 | 41.83 | 40.40 | 41.56 | 267,227 | +0.89(+2.20%) |
Dec 24, 2018 | 40.62 | 41.06 | 39.73 | 40.66 | 257,391 | -0.62(-1.49%) |
Dec 21, 2018 | 41.70 | 41.96 | 41.05 | 41.28 | 243,002 | -0.72(-1.72%) |
Dec 20, 2018 | 42.48 | 43.14 | 41.36 | 42.00 | 330,246 | -0.47(-1.10%) |
Dec 19, 2018 | 43.78 | 43.98 | 41.96 | 42.47 | 446,146 | -1.20(-2.75%) |
Dec 18, 2018 | 45.36 | 45.45 | 43.46 | 43.67 | 376,252 | -1.49(-3.29%) |
Dec 17, 2018 | 45.23 | 45.50 | 44.57 | 45.16 | 244,332 | +0.15(+0.33%) |
Dec 14, 2018 | 44.32 | 45.06 | 43.90 | 45.01 | 168,985 | +0.37(+0.84%) |
Dec 13, 2018 | 44.10 | 44.88 | 44.03 | 44.63 | 297,327 | +0.56(+1.26%) |
Dec 12, 2018 | 44.05 | 44.40 | 43.23 | 44.08 | 219,440 | +0.03(+0.06%) |
Dec 11, 2018 | 45.49 | 46.04 | 43.96 | 44.05 | 86,958 | -1.26(-2.78%) |
Dec 10, 2018 | 44.71 | 45.76 | 44.41 | 45.31 | 109,887 | +0.60(+1.34%) |
Dec 07, 2018 | 44.35 | 45.16 | 43.97 | 44.71 | 169,215 | +0.06(+0.14%) |
Dec 06, 2018 | 45.11 | 45.30 | 43.98 | 44.65 | 274,768 | -0.56(-1.25%) |
Dec 04, 2018 | 46.44 | 46.51 | 45.03 | 45.22 | 96,579 | -1.06(-2.29%) |
Dec 03, 2018 | 46.75 | 47.28 | 45.87 | 46.28 | 212,341 | -0.46(-0.98%) |
Nov 30, 2018 | 46.19 | 47.01 | 46.19 | 46.73 | 217,205 | +0.41(+0.88%) |
Nov 29, 2018 | 46.41 | 46.97 | 45.94 | 46.32 | 210,937 | -0.14(-0.29%) |
Nov 28, 2018 | 47.16 | 47.31 | 46.46 | 46.46 | 139,971 | -0.58(-1.23%) |
Nov 27, 2018 | 46.72 | 47.31 | 46.45 | 47.04 | 183,440 | +0.39(+0.84%) |
Nov 26, 2018 | 45.81 | 46.75 | 45.63 | 46.65 | 121,790 | +1.01(+2.21%) |
Nov 23, 2018 | 45.19 | 45.86 | 45.00 | 45.64 | 73,884 | +0.23(+0.51%) |
Nov 21, 2018 | 45.41 | 45.41 | 45.41 | 0 | +1.08(+2.43%) | |
Nov 20, 2018 | 45.43 | 46.09 | 44.20 | 44.33 | 285,952 | -1.73(-3.76%) |
Nov 19, 2018 | 45.69 | 46.49 | 45.20 | 46.07 | 235,383 | +0.50(+1.09%) |
Nov 16, 2018 | 45.49 | 46.11 | 44.81 | 45.57 | 245,775 | +0.09(+0.19%) |
Nov 15, 2018 | 44.41 | 45.68 | 44.41 | 45.49 | 211,271 | +1.13(+2.54%) |
Nov 14, 2018 | 44.80 | 45.30 | 44.03 | 44.36 | 267,478 | -0.24(-0.54%) |
Nov 13, 2018 | 44.10 | 45.56 | 44.10 | 44.60 | 606,103 | +0.57(+1.30%) |
Nov 12, 2018 | 44.82 | 45.25 | 43.93 | 44.03 | 255,631 | -1.00(-2.22%) |
Nov 09, 2018 | 45.47 | 45.66 | 44.48 | 45.02 | 313,806 | -0.32(-0.72%) |
Nov 08, 2018 | 44.35 | 45.69 | 44.32 | 45.35 | 366,056 | +0.58(+1.30%) |
Nov 07, 2018 | 44.85 | 45.20 | 43.98 | 44.77 | 254,597 | +0.13(+0.29%) |
Nov 06, 2018 | 43.52 | 44.91 | 43.26 | 44.64 | 310,101 | +1.52(+3.53%) |
Nov 05, 2018 | 44.31 | 44.73 | 42.82 | 43.12 | 330,025 | -1.02(-2.32%) |
Nov 02, 2018 | 44.84 | 45.23 | 43.47 | 44.14 | 226,104 | -0.39(-0.88%) |
Nov 01, 2018 | 44.01 | 44.98 | 43.85 | 44.54 | 198,843 | +0.76(+1.74%) |
Oct 31, 2018 | 44.37 | 44.48 | 43.28 | 43.78 | 341,904 | -0.26(-0.60%) |
Oct 30, 2018 | 44.88 | 46.02 | 42.61 | 44.04 | 462,717 | +0.20(+0.47%) |
Oct 29, 2018 | 42.36 | 44.41 | 40.90 | 43.84 | 629,052 | +1.65(+3.91%) |
Oct 26, 2018 | 43.49 | 43.81 | 41.79 | 42.19 | 497,991 | -1.62(-3.70%) |
Oct 25, 2018 | 43.90 | 44.35 | 43.35 | 43.81 | 167,293 | +0.11(+0.25%) |
Oct 24, 2018 | 44.03 | 44.24 | 43.43 | 43.70 | 237,018 | -0.68(-1.54%) |
Oct 23, 2018 | 45.06 | 45.29 | 44.35 | 44.38 | 131,389 | -1.06(-2.33%) |
Oct 22, 2018 | 46.91 | 46.97 | 45.26 | 45.44 | 167,950 | -1.39(-2.97%) |
Oct 19, 2018 | 46.79 | 47.01 | 46.52 | 46.84 | 197,533 | +0.12(+0.26%) |
Oct 18, 2018 | 47.07 | 47.17 | 46.12 | 46.72 | 211,656 | -0.63(-1.33%) |
Oct 17, 2018 | 47.04 | 47.51 | 46.72 | 47.35 | 124,329 | +0.19(+0.40%) |
Oct 16, 2018 | 46.04 | 47.22 | 45.82 | 47.16 | 323,348 | +1.33(+2.91%) |
Oct 15, 2018 | 46.74 | 47.52 | 45.82 | 45.83 | 162,228 | -0.85(-1.81%) |
Oct 12, 2018 | 46.59 | 47.31 | 46.30 | 46.67 | 148,940 | +0.21(+0.46%) |
Oct 11, 2018 | 45.63 | 46.87 | 45.31 | 46.46 | 132,720 | +0.63(+1.38%) |
Oct 10, 2018 | 46.84 | 46.97 | 45.53 | 45.83 | 410,949 | -1.03(-2.21%) |
Oct 09, 2018 | 46.68 | 47.01 | 46.54 | 46.86 | 136,448 | +0.09(+0.20%) |
Oct 08, 2018 | 46.97 | 47.18 | 46.25 | 46.77 | 518,262 | -0.36(-0.76%) |
Oct 05, 2018 | 45.73 | 48.11 | 45.58 | 47.13 | 314,274 | +1.20(+2.60%) |
Oct 04, 2018 | 44.43 | 46.07 | 44.29 | 45.93 | 256,007 | +1.39(+3.13%) |
Oct 03, 2018 | 44.80 | 44.90 | 44.49 | 44.54 | 209,720 | -0.20(-0.46%) |
Oct 02, 2018 | 45.12 | 45.17 | 44.39 | 44.74 | 161,023 | -0.22(-0.49%) |
Oct 01, 2018 | 44.70 | 44.96 | 44.24 | 44.96 | 151,770 | +0.49(+1.09%) |
Sep 28, 2018 | 45.46 | 45.84 | 44.27 | 44.48 | 1,148,905 | -0.97(-2.14%) |
Sep 27, 2018 | 45.75 | 46.44 | 45.33 | 45.45 | 128,833 | -0.49(-1.06%) |
Sep 26, 2018 | 45.63 | 46.53 | 45.63 | 45.94 | 173,023 | +0.05(+0.11%) |
Sep 25, 2018 | 44.51 | 46.00 | 44.51 | 45.89 | 211,552 | +1.42(+3.19%) |
Sep 24, 2018 | 44.76 | 44.79 | 44.31 | 44.47 | 165,728 | -0.32(-0.72%) |
Sep 21, 2018 | 44.01 | 45.34 | 43.98 | 44.79 | 436,986 | +0.74(+1.69%) |
Sep 20, 2018 | 44.70 | 44.98 | 43.90 | 44.05 | 181,481 | -0.65(-1.45%) |
Sep 19, 2018 | 44.97 | 45.25 | 44.69 | 44.70 | 82,860 | -0.31(-0.68%) |
Sep 18, 2018 | 45.92 | 46.37 | 45.01 | 45.01 | 128,065 | -0.74(-1.62%) |
Sep 17, 2018 | 45.78 | 45.90 | 45.32 | 45.75 | 192,586 | +0.33(+0.73%) |
Sep 14, 2018 | 45.26 | 45.87 | 45.19 | 45.42 | 159,010 | +0.01(+0.02%) |
Sep 13, 2018 | 46.38 | 46.48 | 45.31 | 45.41 | 165,512 | -1.03(-2.23%) |
Sep 12, 2018 | 46.80 | 47.00 | 46.33 | 46.44 | 181,266 | -0.38(-0.80%) |
Sep 11, 2018 | 47.19 | 47.35 | 46.66 | 46.82 | 140,142 | -0.35(-0.74%) |
Sep 10, 2018 | 47.40 | 47.74 | 47.00 | 47.17 | 167,824 | -0.25(-0.52%) |
Sep 07, 2018 | 45.72 | 48.21 | 45.71 | 47.42 | 281,488 | +1.79(+3.93%) |
Sep 06, 2018 | 44.96 | 46.19 | 44.77 | 45.62 | 331,355 | +1.46(+3.31%) |
Sep 05, 2018 | 44.73 | 44.89 | 44.14 | 44.16 | 252,292 | -0.81(-1.80%) |
Sep 04, 2018 | 44.69 | 45.25 | 44.41 | 44.97 | 235,522 | +0.35(+0.78%) |
Aug 31, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.40(+0.91%) | |
Aug 30, 2018 | 43.80 | 44.43 | 43.80 | 44.22 | 198,131 | +0.45(+1.02%) |
Aug 29, 2018 | 44.51 | 44.51 | 43.68 | 43.77 | 296,018 | -0.56(-1.27%) |
Aug 28, 2018 | 44.44 | 44.95 | 44.09 | 44.34 | 389,561 | +0.19(+0.44%) |
Aug 27, 2018 | 44.09 | 44.47 | 44.03 | 44.14 | 159,687 | +0.16(+0.36%) |
Aug 24, 2018 | 43.84 | 44.58 | 43.68 | 43.98 | 293,547 | +0.24(+0.54%) |
Aug 23, 2018 | 43.67 | 44.00 | 43.43 | 43.75 | 215,733 | -0.17(-0.38%) |
Aug 22, 2018 | 43.68 | 43.96 | 43.25 | 43.92 | 242,131 | +0.17(+0.38%) |
Aug 21, 2018 | 43.93 | 44.23 | 43.69 | 43.75 | 554,226 | -0.19(-0.44%) |
Aug 20, 2018 | 44.51 | 44.93 | 43.80 | 43.94 | 624,339 | -0.56(-1.26%) |
Aug 17, 2018 | 44.72 | 44.98 | 44.44 | 44.51 | 348,089 | -0.31(-0.69%) |
Aug 16, 2018 | 45.16 | 45.32 | 44.80 | 44.82 | 256,743 | -0.21(-0.47%) |
Aug 15, 2018 | 44.34 | 45.11 | 44.15 | 45.03 | 195,599 | +0.56(+1.27%) |
Aug 14, 2018 | 44.28 | 44.98 | 44.28 | 44.46 | 181,012 | +0.19(+0.44%) |
Aug 13, 2018 | 44.61 | 45.26 | 44.22 | 44.27 | 291,263 | -0.34(-0.75%) |
Aug 10, 2018 | 44.92 | 45.29 | 44.56 | 44.61 | 409,895 | +0.03(+0.08%) |
Aug 09, 2018 | 44.48 | 45.02 | 44.09 | 44.57 | 493,308 | +0.19(+0.44%) |
Aug 08, 2018 | 44.72 | 45.14 | 44.22 | 44.38 | 255,449 | -0.55(-1.21%) |
Aug 07, 2018 | 44.09 | 45.11 | 43.46 | 44.93 | 569,176 | +1.20(+2.75%) |
Aug 06, 2018 | 42.15 | 44.02 | 42.08 | 43.72 | 655,191 | +1.58(+3.75%) |
Aug 03, 2018 | 42.83 | 43.25 | 42.07 | 42.15 | 539,103 | -0.89(-2.07%) |
Aug 02, 2018 | 43.67 | 44.00 | 43.04 | 43.04 | 470,954 | -0.32(-0.74%) |
Aug 01, 2018 | 45.94 | 45.94 | 43.05 | 43.36 | 1,447,642 | -4.63(-9.64%) |
Jul 31, 2018 | 48.44 | 48.73 | 47.92 | 47.98 | 336,351 | -0.42(-0.87%) |
Jul 30, 2018 | 47.61 | 48.46 | 47.47 | 48.40 | 238,302 | +0.68(+1.43%) |
Jul 27, 2018 | 48.28 | 48.34 | 47.03 | 47.72 | 254,130 | -0.56(-1.17%) |
Jul 26, 2018 | 49.05 | 49.43 | 48.05 | 48.28 | 132,918 | -0.91(-1.84%) |
Jul 25, 2018 | 48.75 | 49.41 | 48.52 | 49.19 | 408,942 | +0.56(+1.16%) |
Jul 24, 2018 | 48.83 | 48.86 | 48.35 | 48.63 | 320,880 | -0.32(-0.65%) |
Jul 23, 2018 | 49.56 | 49.89 | 48.63 | 48.95 | 509,190 | -0.60(-1.20%) |
Jul 20, 2018 | 49.57 | 49.57 | 49.39 | 49.54 | 291,946 | -0.21(-0.42%) |
Jul 19, 2018 | 49.71 | 50.13 | 49.61 | 49.75 | 202,156 | +0.03(+0.05%) |
Jul 18, 2018 | 49.88 | 50.08 | 49.61 | 49.73 | 345,351 | -0.40(-0.80%) |
Jul 17, 2018 | 50.65 | 50.85 | 49.81 | 50.13 | 308,600 | -0.45(-0.90%) |
Jul 16, 2018 | 50.59 | 51.34 | 50.51 | 50.59 | 245,595 | +0.13(+0.27%) |
Jul 13, 2018 | 49.01 | 50.56 | 48.91 | 50.45 | 324,899 | +0.86(+1.73%) |
Jul 12, 2018 | 49.39 | 50.38 | 47.99 | 49.59 | 809,841 | -0.27(-0.54%) |
Jul 11, 2018 | 50.80 | 51.39 | 49.54 | 49.86 | 1,306,536 | -4.31(-7.95%) |
Jul 10, 2018 | 55.01 | 55.09 | 53.99 | 54.17 | 320,180 | -1.06(-1.92%) |
Jul 09, 2018 | 55.01 | 55.39 | 54.60 | 55.23 | 124,757 | +0.50(+0.92%) |
Jul 06, 2018 | 53.63 | 55.12 | 53.60 | 54.73 | 156,555 | +1.07(+1.99%) |
Jul 05, 2018 | 53.09 | 53.75 | 53.07 | 53.66 | 50,486 | +0.54(+1.01%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 52.47 | 53.36 | 52.47 | 53.21 | 196,135 | +0.30(+0.57%) |
Jun 29, 2018 | 52.87 | 53.15 | 52.42 | 52.91 | 262,236 | +0.12(+0.22%) |
Jun 28, 2018 | 52.66 | 52.99 | 52.47 | 52.79 | 191,449 | -0.10(-0.19%) |
Jun 27, 2018 | 53.07 | 53.30 | 51.90 | 52.89 | 392,295 | -0.10(-0.19%) |
Jun 26, 2018 | 53.07 | 53.53 | 52.78 | 53.00 | 102,078 | +0.07(+0.13%) |
Jun 25, 2018 | 53.74 | 53.96 | 52.83 | 52.93 | 204,646 | -0.89(-1.65%) |
Jun 22, 2018 | 54.46 | 54.48 | 53.66 | 53.82 | 168,517 | +0.37(+0.69%) |
Jun 21, 2018 | 53.62 | 53.95 | 53.41 | 53.45 | 115,050 | -0.29(-0.55%) |
Jun 20, 2018 | 53.87 | 54.67 | 53.64 | 53.74 | 192,288 | -0.21(-0.39%) |
Jun 19, 2018 | 53.74 | 54.37 | 53.36 | 53.95 | 168,367 | -0.07(-0.12%) |
Jun 18, 2018 | 55.12 | 55.12 | 53.74 | 54.02 | 154,768 | -0.95(-1.73%) |
Jun 15, 2018 | 55.98 | 54.91 | 54.97 | 276,905 | -0.79(-1.42%) | |
Jun 14, 2018 | 55.83 | 56.08 | 55.64 | 55.76 | 103,880 | +0.04(+0.08%) |
Jun 13, 2018 | 56.15 | 56.39 | 55.49 | 55.72 | 132,426 | -0.14(-0.26%) |
Jun 12, 2018 | 56.20 | 56.56 | 55.76 | 55.86 | 122,569 | -0.34(-0.61%) |
Jun 11, 2018 | 55.75 | 56.45 | 55.44 | 56.20 | 137,014 | +0.39(+0.69%) |
Jun 08, 2018 | 55.66 | 56.16 | 55.47 | 55.82 | 121,376 | -0.02(-0.03%) |
Jun 07, 2018 | 56.02 | 56.13 | 55.55 | 55.83 | 85,358 | -0.07(-0.12%) |
Jun 06, 2018 | 56.17 | 55.90 | 86,292 | +0.92(+1.66%) | ||
Jun 05, 2018 | 55.30 | 55.45 | 54.44 | 54.99 | 139,610 | -0.19(-0.35%) |
Jun 04, 2018 | 55.23 | 55.83 | 54.80 | 55.18 | 222,645 | -0.23(-0.41%) |
Jun 01, 2018 | 55.39 | 55.51 | 54.79 | 55.41 | 119,955 | +0.33(+0.59%) |
May 31, 2018 | 55.41 | 55.41 | 54.73 | 55.08 | 116,807 | -0.15(-0.27%) |
May 30, 2018 | 54.73 | 55.43 | 54.73 | 55.23 | 170,312 | +0.50(+0.91%) |
May 29, 2018 | 54.66 | 55.00 | 54.29 | 54.73 | 111,935 | +0.07(+0.12%) |
May 25, 2018 | 54.66 | 54.66 | 54.66 | 0 | +0.43(+0.79%) | |
May 24, 2018 | 54.18 | 54.60 | 53.69 | 54.23 | 93,174 | +0.16(+0.29%) |
May 23, 2018 | 54.09 | 54.38 | 53.64 | 54.08 | 102,889 | -0.21(-0.38%) |
May 22, 2018 | 55.00 | 55.13 | 54.14 | 54.28 | 90,572 | -0.26(-0.47%) |
May 21, 2018 | 54.70 | 55.07 | 54.25 | 54.54 | 87,491 | +0.04(+0.08%) |
May 18, 2018 | 54.34 | 54.94 | 53.95 | 54.50 | 122,255 | +0.10(+0.18%) |
May 17, 2018 | 54.18 | 54.64 | 54.00 | 54.40 | 88,385 | +0.22(+0.40%) |
May 16, 2018 | 53.55 | 54.32 | 53.55 | 54.18 | 167,049 | +0.51(+0.96%) |
May 15, 2018 | 53.85 | 54.33 | 53.36 | 53.67 | 163,756 | -0.14(-0.26%) |
May 14, 2018 | 53.66 | 54.03 | 53.44 | 53.81 | 167,980 | +0.16(+0.29%) |
May 11, 2018 | 54.38 | 54.38 | 52.98 | 53.65 | 191,549 | -0.62(-1.14%) |
May 10, 2018 | 54.51 | 54.80 | 54.26 | 54.27 | 162,781 | -0.22(-0.40%) |
May 09, 2018 | 54.32 | 54.61 | 54.19 | 54.49 | 81,075 | +0.12(+0.23%) |
May 08, 2018 | 55.04 | 55.41 | 54.22 | 54.37 | 135,115 | -0.77(-1.40%) |
May 07, 2018 | 55.15 | 55.31 | 54.68 | 55.14 | 104,704 | +0.18(+0.33%) |
May 04, 2018 | 55.21 | 55.21 | 54.27 | 54.95 | 98,692 | -0.26(-0.47%) |
May 03, 2018 | 54.92 | 55.45 | 54.69 | 55.21 | 191,469 | -0.01(-0.02%) |
May 02, 2018 | 54.68 | 55.86 | 54.68 | 55.22 | 346,149 | -0.15(-0.27%) |