Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.42 | 46.56 | 46.00 | 46.21 | 339,883 | -0.08(-0.16%) |
Apr 29, 2019 | 46.24 | 46.56 | 45.86 | 46.28 | 171,566 | +0.08(+0.16%) |
Apr 26, 2019 | 45.03 | 46.36 | 44.75 | 46.21 | 399,339 | +1.23(+2.73%) |
Apr 25, 2019 | 46.85 | 46.85 | 44.91 | 44.98 | 257,490 | -2.15(-4.56%) |
Apr 24, 2019 | 47.37 | 47.56 | 47.09 | 47.13 | 190,526 | -0.19(-0.40%) |
Apr 23, 2019 | 47.04 | 48.11 | 46.89 | 47.32 | 403,479 | +0.31(+0.66%) |
Apr 22, 2019 | 47.96 | 47.97 | 47.01 | 47.01 | 182,218 | -0.88(-1.83%) |
Apr 18, 2019 | 47.51 | 48.07 | 47.43 | 47.89 | 280,746 | +0.30(+0.63%) |
Apr 17, 2019 | 47.90 | 48.08 | 47.41 | 47.58 | 261,851 | -0.17(-0.36%) |
Apr 16, 2019 | 47.05 | 47.85 | 46.82 | 47.75 | 267,201 | +0.84(+1.78%) |
Apr 15, 2019 | 46.98 | 47.35 | 46.54 | 46.92 | 203,622 | -0.08(-0.16%) |
Apr 12, 2019 | 47.04 | 47.08 | 46.47 | 46.99 | 226,774 | +0.35(+0.75%) |
Apr 11, 2019 | 46.78 | 46.94 | 46.40 | 46.64 | 157,978 | -0.07(-0.14%) |
Apr 10, 2019 | 46.48 | 46.82 | 46.14 | 46.71 | 312,154 | +0.28(+0.61%) |
Apr 09, 2019 | 46.47 | 47.25 | 46.28 | 46.43 | 468,883 | -1.34(-2.82%) |
Apr 08, 2019 | 47.57 | 47.81 | 47.27 | 47.77 | 224,844 | -0.01(-0.02%) |
Apr 05, 2019 | 47.19 | 47.79 | 47.16 | 47.78 | 305,980 | +0.71(+1.52%) |
Apr 04, 2019 | 46.47 | 47.38 | 46.23 | 47.07 | 293,536 | +0.68(+1.46%) |
Apr 03, 2019 | 47.05 | 47.30 | 46.14 | 46.39 | 316,328 | -0.20(-0.42%) |
Apr 02, 2019 | 46.83 | 47.03 | 46.23 | 46.59 | 272,893 | +0.02(+0.04%) |
Apr 01, 2019 | 46.46 | 46.89 | 45.88 | 46.57 | 504,572 | +0.82(+1.79%) |
Mar 29, 2019 | 46.02 | 46.69 | 45.49 | 45.75 | 619,934 | -0.11(-0.25%) |
Mar 28, 2019 | 44.86 | 46.78 | 44.24 | 45.86 | 838,516 | +1.46(+3.28%) |
Mar 27, 2019 | 44.27 | 44.50 | 43.68 | 44.41 | 828,316 | +0.08(+0.19%) |
Mar 26, 2019 | 44.70 | 45.07 | 43.71 | 44.32 | 753,605 | -0.40(-0.88%) |
Mar 25, 2019 | 44.93 | 45.49 | 44.53 | 44.72 | 510,236 | -0.41(-0.92%) |
Mar 22, 2019 | 46.83 | 46.99 | 45.11 | 45.13 | 511,171 | -2.01(-4.27%) |
Mar 21, 2019 | 46.63 | 47.89 | 46.63 | 47.14 | 570,589 | +0.43(+0.93%) |
Mar 20, 2019 | 46.77 | 47.30 | 46.34 | 46.71 | 291,009 | -0.08(-0.16%) |
Mar 19, 2019 | 47.54 | 47.98 | 46.70 | 46.78 | 297,046 | -0.49(-1.03%) |
Mar 18, 2019 | 46.74 | 47.37 | 46.58 | 47.27 | 454,445 | +0.55(+1.17%) |
Mar 15, 2019 | 46.41 | 47.03 | 46.10 | 46.73 | 563,905 | +0.47(+1.02%) |
Mar 14, 2019 | 47.09 | 47.09 | 46.17 | 46.26 | 252,800 | -0.84(-1.78%) |
Mar 13, 2019 | 46.89 | 47.28 | 46.72 | 47.09 | 218,885 | +0.50(+1.07%) |
Mar 12, 2019 | 47.06 | 47.28 | 46.45 | 46.60 | 207,558 | -0.40(-0.86%) |
Mar 11, 2019 | 46.22 | 47.00 | 46.22 | 47.00 | 293,474 | +1.01(+2.19%) |
Mar 08, 2019 | 46.14 | 46.23 | 45.32 | 45.99 | 181,908 | -0.30(-0.65%) |
Mar 07, 2019 | 46.64 | 46.69 | 45.93 | 46.30 | 261,307 | -0.47(-1.01%) |
Mar 06, 2019 | 47.61 | 47.74 | 46.62 | 46.77 | 313,569 | -0.83(-1.74%) |
Mar 05, 2019 | 48.35 | 48.35 | 47.52 | 47.59 | 309,442 | -0.86(-1.77%) |
Mar 04, 2019 | 48.11 | 48.88 | 47.75 | 48.45 | 448,357 | +0.43(+0.90%) |
Mar 01, 2019 | 47.82 | 48.29 | 47.64 | 48.02 | 301,195 | +0.54(+1.13%) |
Feb 28, 2019 | 48.05 | 48.27 | 47.46 | 47.48 | 330,102 | -0.60(-1.25%) |
Feb 27, 2019 | 47.48 | 48.26 | 47.36 | 48.08 | 187,943 | +0.34(+0.71%) |
Feb 26, 2019 | 48.16 | 48.60 | 47.72 | 47.74 | 311,841 | -0.40(-0.84%) |
Feb 25, 2019 | 48.24 | 48.36 | 47.86 | 48.15 | 330,877 | +0.24(+0.49%) |
Feb 22, 2019 | 48.16 | 48.35 | 47.69 | 47.91 | 318,950 | +0.11(+0.24%) |
Feb 21, 2019 | 47.72 | 48.09 | 47.49 | 47.80 | 384,165 | +0.05(+0.10%) |
Feb 20, 2019 | 47.05 | 48.24 | 46.99 | 47.75 | 455,006 | +0.61(+1.30%) |
Feb 19, 2019 | 45.88 | 47.42 | 45.88 | 47.14 | 466,731 | +0.96(+2.08%) |
Feb 15, 2019 | 46.10 | 46.38 | 45.73 | 46.18 | 586,657 | +0.59(+1.30%) |
Feb 14, 2019 | 45.78 | 46.08 | 45.37 | 45.59 | 407,205 | -0.44(-0.96%) |
Feb 13, 2019 | 45.78 | 46.33 | 45.71 | 46.03 | 533,627 | +0.38(+0.82%) |
Feb 12, 2019 | 45.15 | 45.84 | 44.94 | 45.66 | 330,314 | +0.92(+2.06%) |
Feb 11, 2019 | 44.27 | 44.88 | 43.93 | 44.73 | 278,504 | +0.54(+1.21%) |
Feb 08, 2019 | 44.25 | 44.68 | 43.67 | 44.20 | 621,422 | -0.29(-0.66%) |
Feb 07, 2019 | 45.55 | 45.71 | 44.42 | 44.49 | 658,766 | -1.44(-3.13%) |
Feb 06, 2019 | 46.58 | 46.80 | 45.80 | 45.93 | 357,817 | -0.74(-1.58%) |
Feb 05, 2019 | 45.20 | 46.72 | 44.71 | 46.67 | 475,701 | +0.61(+1.32%) |
Feb 04, 2019 | 46.88 | 46.97 | 45.50 | 46.06 | 619,060 | -1.11(-2.35%) |
Feb 01, 2019 | 46.45 | 47.71 | 46.11 | 47.16 | 979,252 | +0.85(+1.84%) |
Jan 31, 2019 | 45.63 | 46.79 | 45.33 | 46.31 | 770,982 | +0.23(+0.51%) |
Jan 30, 2019 | 44.85 | 46.24 | 44.76 | 46.08 | 814,222 | +1.54(+3.45%) |
Jan 29, 2019 | 44.12 | 44.89 | 44.06 | 44.54 | 378,295 | +0.80(+1.82%) |
Jan 28, 2019 | 43.09 | 43.79 | 42.87 | 43.74 | 398,042 | +0.14(+0.32%) |
Jan 25, 2019 | 42.70 | 43.73 | 42.66 | 43.60 | 403,240 | +1.36(+3.22%) |
Jan 24, 2019 | 42.12 | 42.80 | 41.99 | 42.24 | 418,253 | -0.11(-0.27%) |
Jan 23, 2019 | 43.45 | 43.69 | 42.22 | 42.35 | 567,066 | -0.95(-2.19%) |
Jan 22, 2019 | 42.17 | 43.54 | 41.87 | 43.30 | 735,624 | +0.61(+1.43%) |
Jan 18, 2019 | 42.66 | 43.60 | 42.19 | 42.69 | 754,115 | +0.25(+0.60%) |
Jan 17, 2019 | 39.36 | 42.95 | 39.31 | 42.44 | 1,846,496 | +1.74(+4.29%) |
Jan 16, 2019 | 40.58 | 41.25 | 40.23 | 40.69 | 671,005 | +0.15(+0.37%) |
Jan 15, 2019 | 40.78 | 41.24 | 40.27 | 40.54 | 597,760 | -0.65(-1.57%) |
Jan 14, 2019 | 41.66 | 42.21 | 41.12 | 41.19 | 621,057 | -0.76(-1.81%) |
Jan 11, 2019 | 41.81 | 42.59 | 41.80 | 41.95 | 466,909 | -0.06(-0.13%) |
Jan 10, 2019 | 41.18 | 42.43 | 40.87 | 42.01 | 504,603 | +0.43(+1.04%) |
Jan 09, 2019 | 41.17 | 41.86 | 40.87 | 41.58 | 598,602 | +0.64(+1.56%) |
Jan 08, 2019 | 40.69 | 41.23 | 40.67 | 40.94 | 598,612 | +0.67(+1.65%) |
Jan 07, 2019 | 40.53 | 40.92 | 39.85 | 40.27 | 895,019 | -0.49(-1.20%) |
Jan 04, 2019 | 39.44 | 41.17 | 39.25 | 40.76 | 675,408 | +1.75(+4.50%) |
Jan 03, 2019 | 40.23 | 40.42 | 38.84 | 39.01 | 350,784 | -1.49(-3.68%) |
Jan 02, 2019 | 39.39 | 40.74 | 39.25 | 40.50 | 480,773 | +0.49(+1.22%) |
Dec 31, 2018 | 40.24 | 40.43 | 39.32 | 40.01 | 363,246 | -0.07(-0.16%) |
Dec 28, 2018 | 39.96 | 40.79 | 39.51 | 40.08 | 377,004 | +0.36(+0.90%) |
Dec 27, 2018 | 38.77 | 39.73 | 38.10 | 39.72 | 456,184 | +0.19(+0.47%) |
Dec 26, 2018 | 38.20 | 39.59 | 37.63 | 39.53 | 389,653 | +1.67(+4.41%) |
Dec 24, 2018 | 37.32 | 38.50 | 37.14 | 37.86 | 326,666 | +0.06(+0.15%) |
Dec 21, 2018 | 37.80 | 38.75 | 37.51 | 37.81 | 1,526,042 | +0.01(+0.02%) |
Dec 20, 2018 | 38.02 | 38.73 | 37.70 | 37.80 | 894,093 | -0.37(-0.96%) |
Dec 19, 2018 | 37.83 | 39.04 | 37.37 | 38.16 | 773,405 | +0.64(+1.70%) |
Dec 18, 2018 | 37.55 | 38.28 | 37.39 | 37.52 | 310,610 | +0.18(+0.48%) |
Dec 17, 2018 | 37.88 | 38.61 | 37.16 | 37.35 | 499,683 | -0.60(-1.58%) |
Dec 14, 2018 | 38.33 | 39.06 | 37.83 | 37.95 | 252,118 | -0.77(-1.99%) |
Dec 13, 2018 | 39.34 | 39.87 | 38.63 | 38.72 | 273,073 | -0.60(-1.53%) |
Dec 12, 2018 | 40.05 | 40.77 | 39.26 | 39.32 | 375,953 | -0.01(-0.02%) |
Dec 11, 2018 | 39.53 | 40.93 | 39.26 | 39.33 | 516,923 | +0.57(+1.48%) |
Dec 10, 2018 | 39.13 | 39.18 | 38.12 | 38.75 | 414,705 | -0.33(-0.84%) |
Dec 07, 2018 | 40.46 | 41.09 | 38.82 | 39.08 | 536,018 | -1.23(-3.05%) |
Dec 06, 2018 | 40.98 | 41.22 | 39.69 | 40.31 | 740,135 | -1.51(-3.61%) |
Dec 04, 2018 | 44.95 | 45.16 | 41.75 | 41.82 | 448,459 | -3.19(-7.08%) |
Dec 03, 2018 | 46.13 | 46.17 | 44.59 | 45.01 | 288,692 | -0.23(-0.50%) |
Nov 30, 2018 | 44.48 | 45.35 | 44.41 | 45.23 | 361,860 | +0.47(+1.05%) |
Nov 29, 2018 | 44.29 | 45.09 | 43.99 | 44.76 | 177,121 | +0.49(+1.10%) |
Nov 28, 2018 | 43.35 | 44.29 | 42.58 | 44.28 | 355,513 | +1.14(+2.65%) |
Nov 27, 2018 | 43.24 | 43.38 | 42.87 | 43.13 | 133,556 | -0.38(-0.88%) |
Nov 26, 2018 | 43.89 | 44.36 | 43.41 | 43.52 | 311,124 | -0.08(-0.19%) |
Nov 23, 2018 | 42.78 | 44.06 | 42.78 | 43.60 | 217,670 | +0.30(+0.69%) |
Nov 21, 2018 | 43.30 | 43.30 | 43.30 | 0 | -0.15(-0.35%) | |
Nov 20, 2018 | 43.31 | 44.00 | 42.64 | 43.45 | 356,121 | -0.40(-0.92%) |
Nov 19, 2018 | 43.70 | 44.53 | 43.43 | 43.85 | 327,582 | +0.07(+0.15%) |
Nov 16, 2018 | 43.69 | 44.15 | 43.32 | 43.79 | 362,073 | -0.11(-0.26%) |
Nov 15, 2018 | 42.76 | 43.99 | 42.76 | 43.90 | 239,999 | +0.77(+1.78%) |
Nov 14, 2018 | 43.55 | 44.02 | 43.03 | 43.13 | 204,283 | -0.03(-0.07%) |
Nov 13, 2018 | 43.21 | 44.03 | 42.95 | 43.16 | 315,305 | +0.19(+0.44%) |
Nov 12, 2018 | 43.17 | 43.70 | 42.74 | 42.97 | 322,291 | -0.23(-0.54%) |
Nov 09, 2018 | 43.67 | 44.06 | 42.91 | 43.21 | 227,695 | -1.29(-2.91%) |
Nov 08, 2018 | 44.83 | 44.83 | 44.13 | 44.50 | 266,064 | -0.74(-1.64%) |
Nov 07, 2018 | 44.91 | 45.64 | 44.24 | 45.24 | 386,288 | +0.67(+1.49%) |
Nov 06, 2018 | 44.18 | 44.95 | 44.06 | 44.58 | 246,411 | +0.30(+0.68%) |
Nov 05, 2018 | 44.30 | 44.55 | 43.58 | 44.28 | 309,020 | +0.08(+0.17%) |
Nov 02, 2018 | 44.01 | 44.29 | 43.23 | 44.20 | 352,901 | +0.50(+1.14%) |
Nov 01, 2018 | 42.05 | 44.03 | 41.83 | 43.70 | 589,578 | +2.02(+4.84%) |
Oct 31, 2018 | 41.21 | 41.78 | 40.53 | 41.69 | 1,514,281 | +1.06(+2.61%) |
Oct 30, 2018 | 39.36 | 40.83 | 39.36 | 40.63 | 557,491 | +1.18(+3.00%) |
Oct 29, 2018 | 40.36 | 41.22 | 39.10 | 39.45 | 331,448 | -0.21(-0.52%) |
Oct 26, 2018 | 39.48 | 40.54 | 38.69 | 39.65 | 431,395 | -0.38(-0.94%) |
Oct 25, 2018 | 39.81 | 40.33 | 39.62 | 40.03 | 504,947 | +0.49(+1.23%) |
Oct 24, 2018 | 41.67 | 41.98 | 39.45 | 39.54 | 647,746 | -2.21(-5.30%) |
Oct 23, 2018 | 41.19 | 42.19 | 40.83 | 41.75 | 299,933 | -0.27(-0.65%) |
Oct 22, 2018 | 42.47 | 42.47 | 41.69 | 42.03 | 367,922 | -0.22(-0.51%) |
Oct 19, 2018 | 43.15 | 43.46 | 41.97 | 42.24 | 367,512 | -0.93(-2.15%) |
Oct 18, 2018 | 43.62 | 43.78 | 42.42 | 43.17 | 339,192 | -0.69(-1.58%) |
Oct 17, 2018 | 43.74 | 44.14 | 43.08 | 43.86 | 339,025 | -0.11(-0.25%) |
Oct 16, 2018 | 43.35 | 44.20 | 42.76 | 43.97 | 431,350 | +0.77(+1.77%) |
Oct 15, 2018 | 42.40 | 43.58 | 42.40 | 43.20 | 242,580 | +0.68(+1.60%) |
Oct 12, 2018 | 44.19 | 44.27 | 42.26 | 42.52 | 359,739 | -0.77(-1.77%) |
Oct 11, 2018 | 43.93 | 44.39 | 43.27 | 43.29 | 400,360 | -0.86(-1.95%) |
Oct 10, 2018 | 45.44 | 45.92 | 44.07 | 44.15 | 551,412 | -1.45(-3.18%) |
Oct 09, 2018 | 47.60 | 47.60 | 45.55 | 45.60 | 454,701 | -2.29(-4.78%) |
Oct 08, 2018 | 47.66 | 48.06 | 47.19 | 47.89 | 502,762 | +0.24(+0.51%) |
Oct 05, 2018 | 47.57 | 47.96 | 47.13 | 47.64 | 755,538 | +0.07(+0.16%) |
Oct 04, 2018 | 47.46 | 47.80 | 47.25 | 47.57 | 450,435 | -0.08(-0.18%) |
Oct 03, 2018 | 47.72 | 48.10 | 47.45 | 47.65 | 335,486 | -0.06(-0.12%) |
Oct 02, 2018 | 49.05 | 49.28 | 47.63 | 47.71 | 473,416 | -1.49(-3.02%) |
Oct 01, 2018 | 48.61 | 49.83 | 48.61 | 49.20 | 618,716 | +0.91(+1.88%) |
Sep 28, 2018 | 48.64 | 49.53 | 47.78 | 48.29 | 1,026,252 | -1.14(-2.31%) |
Sep 27, 2018 | 49.91 | 51.34 | 48.71 | 49.43 | 1,439,562 | -3.78(-7.11%) |
Sep 26, 2018 | 53.44 | 53.65 | 52.88 | 53.21 | 954,036 | -0.27(-0.51%) |
Sep 25, 2018 | 54.43 | 54.46 | 53.41 | 53.49 | 499,240 | -0.91(-1.67%) |
Sep 24, 2018 | 54.35 | 54.57 | 53.88 | 54.39 | 404,333 | -0.10(-0.19%) |
Sep 21, 2018 | 54.97 | 55.11 | 54.36 | 54.49 | 828,192 | -0.14(-0.26%) |
Sep 20, 2018 | 54.50 | 54.84 | 54.19 | 54.63 | 511,208 | +0.93(+1.74%) |
Sep 19, 2018 | 53.43 | 54.35 | 53.37 | 53.70 | 390,596 | +0.24(+0.45%) |
Sep 18, 2018 | 53.52 | 53.89 | 53.28 | 53.46 | 245,004 | +0.01(+0.02%) |
Sep 17, 2018 | 53.14 | 53.89 | 53.13 | 53.45 | 253,248 | +0.37(+0.70%) |
Sep 14, 2018 | 52.82 | 53.18 | 52.25 | 53.07 | 286,657 | +0.32(+0.60%) |
Sep 13, 2018 | 52.58 | 53.18 | 52.11 | 52.76 | 609,055 | +0.54(+1.04%) |
Sep 12, 2018 | 52.28 | 52.53 | 51.86 | 52.21 | 286,029 | -0.07(-0.13%) |
Sep 11, 2018 | 51.95 | 52.63 | 51.41 | 52.28 | 275,533 | +0.23(+0.45%) |
Sep 10, 2018 | 52.03 | 52.36 | 51.93 | 52.05 | 257,841 | +0.19(+0.36%) |
Sep 07, 2018 | 51.87 | 52.47 | 51.49 | 51.86 | 345,294 | -0.26(-0.50%) |
Sep 06, 2018 | 52.81 | 53.06 | 52.05 | 52.12 | 255,706 | -0.50(-0.96%) |
Sep 05, 2018 | 52.71 | 52.95 | 52.45 | 52.63 | 319,780 | -0.03(-0.05%) |
Sep 04, 2018 | 53.07 | 53.13 | 52.19 | 52.65 | 213,711 | -0.61(-1.14%) |
Aug 31, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.08 | 54.08 | 52.98 | 53.26 | 353,690 | -0.91(-1.67%) |
Aug 29, 2018 | 54.32 | 54.48 | 54.03 | 54.17 | 338,863 | -0.22(-0.41%) |
Aug 28, 2018 | 55.12 | 55.66 | 54.20 | 54.39 | 192,978 | -0.63(-1.14%) |
Aug 27, 2018 | 55.26 | 55.68 | 54.96 | 55.02 | 216,544 | -0.09(-0.17%) |
Aug 24, 2018 | 54.92 | 55.32 | 54.59 | 55.11 | 206,299 | +0.45(+0.82%) |
Aug 23, 2018 | 54.88 | 55.10 | 54.33 | 54.66 | 252,607 | -0.19(-0.34%) |
Aug 22, 2018 | 54.62 | 54.96 | 54.18 | 54.85 | 249,741 | +0.35(+0.63%) |
Aug 21, 2018 | 54.20 | 55.01 | 54.20 | 54.50 | 239,255 | +0.45(+0.83%) |
Aug 20, 2018 | 53.90 | 54.32 | 53.85 | 54.06 | 212,069 | +0.24(+0.45%) |
Aug 17, 2018 | 53.37 | 53.93 | 53.16 | 53.81 | 128,829 | +0.34(+0.63%) |
Aug 16, 2018 | 52.73 | 53.63 | 52.71 | 53.48 | 242,431 | +1.11(+2.12%) |
Aug 15, 2018 | 52.54 | 52.88 | 51.62 | 52.36 | 320,192 | -0.54(-1.02%) |
Aug 14, 2018 | 52.68 | 53.35 | 52.65 | 52.91 | 179,948 | +0.43(+0.82%) |
Aug 13, 2018 | 53.13 | 53.22 | 52.21 | 52.48 | 177,543 | -0.52(-0.99%) |
Aug 10, 2018 | 53.73 | 53.99 | 52.98 | 53.00 | 366,587 | -0.96(-1.78%) |
Aug 09, 2018 | 53.76 | 54.17 | 53.53 | 53.96 | 288,283 | +0.60(+1.12%) |
Aug 08, 2018 | 53.52 | 53.77 | 53.22 | 53.36 | 274,070 | -0.10(-0.19%) |
Aug 07, 2018 | 53.54 | 53.66 | 53.20 | 53.47 | 432,444 | +0.08(+0.16%) |
Aug 06, 2018 | 52.95 | 53.66 | 52.83 | 53.38 | 190,845 | +0.29(+0.55%) |
Aug 03, 2018 | 53.12 | 53.72 | 52.83 | 53.09 | 248,457 | +0.14(+0.26%) |
Aug 02, 2018 | 52.26 | 53.12 | 51.92 | 52.95 | 218,812 | +0.40(+0.76%) |
Aug 01, 2018 | 52.99 | 53.10 | 52.13 | 52.55 | 245,258 | -0.42(-0.79%) |
Jul 31, 2018 | 52.55 | 53.29 | 52.55 | 52.97 | 362,315 | +0.59(+1.12%) |
Jul 30, 2018 | 52.63 | 53.10 | 52.31 | 52.38 | 379,910 | -0.34(-0.64%) |
Jul 27, 2018 | 53.01 | 53.10 | 52.63 | 52.72 | 284,945 | -0.23(-0.44%) |
Jul 26, 2018 | 51.98 | 53.06 | 51.98 | 52.95 | 213,523 | +1.05(+2.02%) |
Jul 25, 2018 | 51.83 | 51.91 | 51.19 | 51.91 | 219,408 | +0.02(+0.05%) |
Jul 24, 2018 | 51.87 | 52.26 | 51.61 | 51.88 | 222,411 | +0.38(+0.74%) |
Jul 23, 2018 | 52.54 | 52.67 | 51.49 | 51.50 | 265,461 | -0.93(-1.78%) |
Jul 20, 2018 | 52.74 | 53.08 | 52.38 | 52.43 | 345,423 | -0.31(-0.58%) |
Jul 19, 2018 | 51.97 | 53.11 | 51.56 | 52.74 | 439,321 | +0.62(+1.18%) |
Jul 18, 2018 | 51.61 | 52.17 | 51.30 | 52.12 | 331,075 | +0.49(+0.96%) |
Jul 17, 2018 | 50.89 | 51.75 | 50.76 | 51.63 | 219,861 | +0.71(+1.39%) |
Jul 16, 2018 | 51.98 | 52.10 | 50.65 | 50.92 | 411,900 | -1.09(-2.10%) |
Jul 13, 2018 | 52.26 | 52.55 | 51.93 | 52.01 | 224,970 | -0.31(-0.59%) |
Jul 12, 2018 | 52.31 | 52.44 | 51.59 | 52.32 | 414,009 | +0.75(+1.45%) |
Jul 11, 2018 | 51.57 | 51.90 | 51.20 | 51.57 | 404,625 | -0.43(-0.82%) |
Jul 10, 2018 | 52.03 | 52.46 | 51.51 | 52.00 | 259,155 | +0.18(+0.34%) |
Jul 09, 2018 | 51.97 | 52.12 | 51.72 | 51.83 | 340,926 | +0.20(+0.38%) |
Jul 06, 2018 | 51.10 | 51.85 | 50.95 | 51.63 | 303,918 | +0.53(+1.04%) |
Jul 05, 2018 | 51.11 | 51.43 | 50.80 | 51.10 | 589,638 | +0.55(+1.09%) |
Jul 03, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.25(+0.50%) | |
Jul 02, 2018 | 49.63 | 50.29 | 49.41 | 50.30 | 632,972 | +0.27(+0.54%) |
Jun 29, 2018 | 50.09 | 50.93 | 49.93 | 50.03 | 624,473 | +0.03(+0.06%) |
Jun 28, 2018 | 48.85 | 51.41 | 46.95 | 50.00 | 1,193,393 | -1.42(-2.76%) |
Jun 27, 2018 | 51.20 | 52.00 | 50.97 | 51.42 | 594,040 | +0.21(+0.42%) |
Jun 26, 2018 | 50.17 | 51.36 | 49.69 | 51.20 | 581,169 | +1.22(+2.44%) |
Jun 25, 2018 | 50.06 | 50.18 | 49.40 | 49.98 | 487,903 | -0.17(-0.33%) |
Jun 22, 2018 | 50.67 | 50.88 | 50.11 | 50.15 | 504,104 | -0.19(-0.37%) |
Jun 21, 2018 | 50.89 | 50.98 | 49.90 | 50.34 | 452,639 | -0.48(-0.94%) |
Jun 20, 2018 | 49.58 | 51.00 | 49.27 | 50.81 | 562,363 | +1.70(+3.45%) |
Jun 19, 2018 | 49.06 | 49.18 | 48.05 | 49.11 | 408,947 | -0.39(-0.79%) |
Jun 18, 2018 | 50.10 | 50.14 | 49.10 | 49.51 | 520,564 | -0.90(-1.79%) |
Jun 15, 2018 | 51.93 | 49.99 | 50.41 | 717,156 | -1.52(-2.93%) | |
Jun 14, 2018 | 52.00 | 52.07 | 51.40 | 51.93 | 499,886 | +0.19(+0.36%) |
Jun 13, 2018 | 51.65 | 51.98 | 51.08 | 51.74 | 373,838 | +0.14(+0.27%) |
Jun 12, 2018 | 51.73 | 52.07 | 51.27 | 51.60 | 545,173 | +0.01(+0.02%) |
Jun 11, 2018 | 51.24 | 51.67 | 51.06 | 51.59 | 326,983 | +0.60(+1.17%) |
Jun 08, 2018 | 50.49 | 51.03 | 50.36 | 51.00 | 240,834 | +0.48(+0.96%) |
Jun 07, 2018 | 50.57 | 50.65 | 50.06 | 50.51 | 311,480 | -0.07(-0.15%) |
Jun 06, 2018 | 50.59 | 50.59 | 335,811 | +1.11(+2.24%) | ||
Jun 05, 2018 | 48.63 | 49.49 | 48.41 | 49.48 | 335,930 | +0.82(+1.69%) |
Jun 04, 2018 | 48.41 | 48.75 | 47.60 | 48.66 | 495,538 | +0.34(+0.71%) |
Jun 01, 2018 | 48.49 | 48.59 | 48.12 | 48.31 | 317,422 | +0.27(+0.56%) |
May 31, 2018 | 48.86 | 48.88 | 47.83 | 48.04 | 314,676 | -0.76(-1.57%) |
May 30, 2018 | 48.65 | 49.10 | 48.58 | 48.81 | 222,335 | +0.41(+0.85%) |
May 29, 2018 | 47.93 | 48.70 | 47.82 | 48.40 | 394,363 | +0.22(+0.46%) |
May 25, 2018 | 48.17 | 48.17 | 48.17 | 0 | -0.20(-0.40%) | |
May 24, 2018 | 48.85 | 48.88 | 48.12 | 48.37 | 374,183 | -0.53(-1.09%) |
May 23, 2018 | 48.64 | 49.01 | 48.25 | 48.90 | 316,080 | +0.11(+0.23%) |
May 22, 2018 | 49.79 | 49.84 | 48.78 | 48.79 | 268,501 | -0.81(-1.63%) |
May 21, 2018 | 49.15 | 49.61 | 48.85 | 49.60 | 333,500 | +0.67(+1.37%) |
May 18, 2018 | 48.62 | 49.20 | 48.52 | 48.93 | 284,985 | +0.34(+0.69%) |
May 17, 2018 | 48.11 | 48.94 | 48.11 | 48.59 | 311,554 | +0.54(+1.13%) |
May 16, 2018 | 47.90 | 48.45 | 47.66 | 48.05 | 551,916 | +0.20(+0.41%) |
May 15, 2018 | 47.57 | 48.03 | 47.54 | 47.86 | 253,001 | +0.02(+0.04%) |
May 14, 2018 | 48.00 | 48.15 | 47.68 | 47.84 | 191,003 | +0.01(+0.02%) |
May 11, 2018 | 48.27 | 48.42 | 47.66 | 47.83 | 158,403 | -0.43(-0.89%) |
May 10, 2018 | 48.32 | 48.62 | 47.99 | 48.26 | 311,726 | +0.09(+0.19%) |
May 09, 2018 | 48.07 | 48.36 | 47.69 | 48.16 | 265,887 | +0.21(+0.45%) |
May 08, 2018 | 48.10 | 48.10 | 47.50 | 47.95 | 352,558 | +0.56(+1.18%) |
May 07, 2018 | 47.33 | 47.62 | 47.18 | 47.39 | 309,976 | +0.33(+0.69%) |
May 04, 2018 | 45.76 | 47.22 | 45.65 | 47.06 | 393,777 | +1.09(+2.37%) |
May 03, 2018 | 46.19 | 46.42 | 45.61 | 45.97 | 355,356 | -0.29(-0.62%) |
May 02, 2018 | 46.33 | 47.22 | 46.20 | 46.26 | 604,840 | +0.01(+0.02%) |