Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.14 | 41.48 | 40.26 | 41.21 | 541,094 | +0.32(+0.79%) |
Apr 29, 2019 | 41.18 | 41.53 | 40.03 | 40.89 | 614,117 | -0.44(-1.07%) |
Apr 26, 2019 | 39.69 | 42.37 | 39.43 | 41.33 | 706,228 | +1.41(+3.54%) |
Apr 25, 2019 | 42.38 | 42.38 | 39.89 | 39.91 | 541,374 | -2.80(-6.55%) |
Apr 24, 2019 | 41.67 | 42.92 | 41.35 | 42.71 | 424,718 | +1.08(+2.60%) |
Apr 23, 2019 | 42.42 | 42.49 | 41.49 | 41.63 | 556,039 | -0.79(-1.86%) |
Apr 22, 2019 | 42.25 | 42.93 | 42.02 | 42.42 | 166,121 | -0.17(-0.41%) |
Apr 18, 2019 | 42.11 | 42.96 | 42.02 | 42.59 | 335,630 | +0.61(+1.44%) |
Apr 17, 2019 | 42.59 | 42.81 | 41.75 | 41.99 | 389,280 | -0.48(-1.12%) |
Apr 16, 2019 | 41.98 | 42.81 | 41.68 | 42.47 | 302,897 | +0.71(+1.69%) |
Apr 15, 2019 | 40.73 | 42.22 | 40.55 | 41.76 | 462,285 | +0.93(+2.27%) |
Apr 12, 2019 | 40.71 | 41.41 | 40.56 | 40.83 | 183,991 | +0.39(+0.98%) |
Apr 11, 2019 | 39.96 | 40.49 | 39.83 | 40.44 | 248,684 | +0.52(+1.31%) |
Apr 10, 2019 | 39.45 | 40.09 | 39.10 | 39.91 | 164,288 | +0.62(+1.57%) |
Apr 09, 2019 | 40.29 | 40.46 | 39.11 | 39.30 | 329,329 | -1.27(-3.12%) |
Apr 08, 2019 | 40.94 | 40.96 | 40.37 | 40.57 | 302,703 | -0.63(-1.54%) |
Apr 05, 2019 | 40.94 | 41.39 | 40.55 | 41.20 | 251,531 | +0.35(+0.85%) |
Apr 04, 2019 | 40.26 | 41.46 | 40.23 | 40.85 | 454,342 | +0.67(+1.67%) |
Apr 03, 2019 | 40.50 | 40.85 | 39.98 | 40.18 | 388,633 | -0.02(-0.05%) |
Apr 02, 2019 | 41.13 | 41.49 | 40.19 | 40.20 | 310,814 | -1.04(-2.52%) |
Apr 01, 2019 | 39.86 | 41.38 | 39.75 | 41.24 | 311,290 | +1.62(+4.10%) |
Mar 29, 2019 | 40.04 | 40.28 | 39.48 | 39.61 | 617,772 | -0.17(-0.42%) |
Mar 28, 2019 | 39.78 | 40.02 | 39.06 | 39.78 | 241,416 | +0.01(+0.02%) |
Mar 27, 2019 | 39.72 | 39.95 | 38.92 | 39.77 | 418,857 | +0.01(+0.02%) |
Mar 26, 2019 | 40.25 | 40.92 | 39.19 | 39.76 | 260,316 | -0.19(-0.48%) |
Mar 25, 2019 | 39.35 | 39.97 | 38.86 | 39.95 | 291,741 | +0.49(+1.25%) |
Mar 22, 2019 | 41.60 | 41.60 | 39.39 | 39.46 | 293,697 | -2.54(-6.04%) |
Mar 21, 2019 | 41.33 | 42.40 | 41.33 | 41.99 | 231,395 | +0.49(+1.19%) |
Mar 20, 2019 | 41.89 | 42.11 | 41.22 | 41.50 | 283,743 | -0.69(-1.63%) |
Mar 19, 2019 | 43.18 | 43.57 | 42.02 | 42.18 | 930,760 | -0.69(-1.60%) |
Mar 18, 2019 | 42.18 | 42.96 | 42.18 | 42.87 | 492,863 | +0.71(+1.69%) |
Mar 15, 2019 | 42.39 | 42.92 | 42.00 | 42.16 | 535,057 | -0.11(-0.26%) |
Mar 14, 2019 | 42.70 | 42.96 | 42.18 | 42.27 | 346,948 | -0.44(-1.03%) |
Mar 13, 2019 | 43.59 | 43.59 | 42.59 | 42.70 | 344,160 | -0.59(-1.35%) |
Mar 12, 2019 | 43.45 | 43.82 | 43.07 | 43.29 | 221,342 | -0.15(-0.34%) |
Mar 11, 2019 | 42.85 | 43.45 | 42.64 | 43.44 | 360,771 | +0.54(+1.26%) |
Mar 08, 2019 | 43.19 | 43.67 | 42.70 | 42.90 | 236,880 | -0.51(-1.18%) |
Mar 07, 2019 | 43.42 | 43.67 | 42.88 | 43.41 | 291,893 | +0.29(+0.68%) |
Mar 06, 2019 | 44.11 | 44.11 | 42.98 | 43.12 | 201,656 | -0.97(-2.20%) |
Mar 05, 2019 | 44.21 | 44.62 | 43.95 | 44.09 | 228,230 | -0.03(-0.06%) |
Mar 04, 2019 | 43.92 | 44.87 | 43.77 | 44.11 | 468,923 | +0.28(+0.65%) |
Mar 01, 2019 | 43.12 | 44.46 | 43.01 | 43.83 | 367,012 | +1.22(+2.86%) |
Feb 28, 2019 | 42.33 | 42.91 | 42.18 | 42.61 | 370,467 | +0.23(+0.54%) |
Feb 27, 2019 | 41.85 | 42.45 | 41.00 | 42.38 | 367,758 | +0.05(+0.13%) |
Feb 26, 2019 | 42.88 | 43.50 | 42.30 | 42.33 | 316,226 | -0.77(-1.78%) |
Feb 25, 2019 | 42.99 | 43.39 | 42.49 | 43.10 | 304,157 | +0.37(+0.86%) |
Feb 22, 2019 | 42.90 | 43.85 | 42.32 | 42.73 | 388,099 | -0.11(-0.26%) |
Feb 21, 2019 | 44.15 | 44.85 | 42.52 | 42.84 | 563,949 | -1.48(-3.35%) |
Feb 20, 2019 | 41.39 | 44.79 | 40.93 | 44.32 | 1,148,884 | +2.84(+6.84%) |
Feb 19, 2019 | 41.22 | 41.67 | 40.54 | 41.49 | 467,993 | -0.14(-0.33%) |
Feb 15, 2019 | 41.40 | 42.00 | 41.13 | 41.62 | 293,369 | +0.59(+1.45%) |
Feb 14, 2019 | 40.67 | 41.62 | 40.54 | 41.03 | 317,082 | +0.10(+0.25%) |
Feb 13, 2019 | 40.57 | 41.30 | 40.56 | 40.93 | 307,631 | +0.57(+1.41%) |
Feb 12, 2019 | 38.49 | 40.50 | 38.19 | 40.36 | 542,239 | +2.19(+5.73%) |
Feb 11, 2019 | 38.71 | 38.80 | 37.03 | 38.17 | 552,207 | -0.42(-1.09%) |
Feb 08, 2019 | 38.31 | 39.05 | 37.89 | 38.60 | 403,178 | -0.03(-0.07%) |
Feb 07, 2019 | 39.84 | 40.20 | 38.22 | 38.62 | 291,147 | -1.58(-3.94%) |
Feb 06, 2019 | 40.28 | 40.65 | 39.93 | 40.21 | 320,992 | -0.03(-0.07%) |
Feb 05, 2019 | 39.78 | 40.48 | 39.76 | 40.23 | 369,998 | +0.62(+1.57%) |
Feb 04, 2019 | 38.81 | 39.67 | 38.26 | 39.61 | 344,201 | +0.75(+1.93%) |
Feb 01, 2019 | 39.47 | 39.87 | 38.74 | 38.86 | 297,302 | -0.70(-1.76%) |
Jan 31, 2019 | 39.20 | 39.90 | 38.77 | 39.56 | 310,923 | +0.18(+0.47%) |
Jan 30, 2019 | 39.58 | 39.81 | 38.28 | 39.37 | 188,225 | -0.02(-0.05%) |
Jan 29, 2019 | 40.36 | 40.65 | 39.19 | 39.39 | 184,987 | -0.80(-1.98%) |
Jan 28, 2019 | 39.88 | 40.51 | 39.45 | 40.19 | 201,555 | -0.02(-0.05%) |
Jan 25, 2019 | 39.93 | 40.55 | 39.93 | 40.21 | 148,050 | +0.72(+1.83%) |
Jan 24, 2019 | 39.00 | 39.96 | 38.95 | 39.48 | 253,475 | +0.48(+1.22%) |
Jan 23, 2019 | 40.07 | 40.23 | 38.82 | 39.01 | 203,988 | -0.81(-2.02%) |
Jan 22, 2019 | 40.36 | 40.63 | 39.38 | 39.81 | 212,062 | -0.83(-2.05%) |
Jan 18, 2019 | 39.96 | 41.43 | 39.82 | 40.65 | 316,860 | +1.16(+2.94%) |
Jan 17, 2019 | 38.86 | 39.78 | 38.86 | 39.48 | 274,872 | +0.47(+1.20%) |
Jan 16, 2019 | 38.98 | 39.32 | 38.80 | 39.02 | 295,787 | -0.05(-0.14%) |
Jan 15, 2019 | 39.54 | 39.80 | 38.89 | 39.07 | 269,643 | -0.47(-1.18%) |
Jan 14, 2019 | 39.64 | 40.24 | 39.06 | 39.54 | 270,556 | -0.43(-1.08%) |
Jan 11, 2019 | 40.17 | 40.48 | 39.73 | 39.97 | 299,488 | -0.54(-1.33%) |
Jan 10, 2019 | 39.27 | 40.63 | 39.20 | 40.51 | 303,691 | +1.04(+2.64%) |
Jan 09, 2019 | 39.70 | 39.93 | 39.04 | 39.46 | 218,750 | +0.09(+0.23%) |
Jan 08, 2019 | 39.21 | 39.56 | 38.46 | 39.37 | 365,292 | +0.52(+1.34%) |
Jan 07, 2019 | 37.89 | 39.34 | 37.37 | 38.85 | 643,165 | +0.62(+1.63%) |
Jan 04, 2019 | 37.33 | 38.53 | 36.70 | 38.23 | 381,981 | +1.53(+4.16%) |
Jan 03, 2019 | 36.85 | 37.21 | 36.22 | 36.70 | 282,651 | -0.26(-0.69%) |
Jan 02, 2019 | 36.33 | 36.99 | 35.76 | 36.96 | 361,007 | +0.09(+0.25%) |
Dec 31, 2018 | 36.74 | 37.15 | 36.15 | 36.87 | 376,627 | +0.27(+0.73%) |
Dec 28, 2018 | 36.98 | 37.24 | 36.33 | 36.60 | 334,233 | -0.41(-1.11%) |
Dec 27, 2018 | 36.25 | 37.20 | 35.79 | 37.01 | 382,456 | -0.12(-0.32%) |
Dec 26, 2018 | 35.47 | 37.16 | 35.17 | 37.13 | 515,956 | +1.72(+4.84%) |
Dec 24, 2018 | 35.58 | 36.69 | 35.34 | 35.42 | 381,674 | -0.44(-1.22%) |
Dec 21, 2018 | 36.12 | 36.91 | 35.61 | 35.85 | 1,374,335 | -0.26(-0.71%) |
Dec 20, 2018 | 36.35 | 37.15 | 35.63 | 36.11 | 448,220 | -0.38(-1.05%) |
Dec 19, 2018 | 37.09 | 37.75 | 36.17 | 36.49 | 476,714 | -0.71(-1.91%) |
Dec 18, 2018 | 37.01 | 38.08 | 37.01 | 37.20 | 445,632 | +0.47(+1.27%) |
Dec 17, 2018 | 36.76 | 37.56 | 36.41 | 36.74 | 496,439 | -0.12(-0.32%) |
Dec 14, 2018 | 37.53 | 38.20 | 36.58 | 36.86 | 508,935 | -0.85(-2.25%) |
Dec 13, 2018 | 39.35 | 39.74 | 37.53 | 37.71 | 512,703 | -1.30(-3.32%) |
Dec 12, 2018 | 39.36 | 39.87 | 38.94 | 39.00 | 547,493 | +0.37(+0.97%) |
Dec 11, 2018 | 40.35 | 40.57 | 38.47 | 38.63 | 330,418 | -1.09(-2.73%) |
Dec 10, 2018 | 39.77 | 40.53 | 39.19 | 39.71 | 578,882 | -1.79(-4.31%) |
Dec 07, 2018 | 42.82 | 43.11 | 41.05 | 41.50 | 268,005 | -1.36(-3.17%) |
Dec 06, 2018 | 41.56 | 42.91 | 41.00 | 42.86 | 594,887 | +0.45(+1.05%) |
Dec 04, 2018 | 45.25 | 45.67 | 42.33 | 42.41 | 396,143 | -2.74(-6.06%) |
Dec 03, 2018 | 47.11 | 47.18 | 45.00 | 45.15 | 571,166 | -1.04(-2.25%) |
Nov 30, 2018 | 46.03 | 46.76 | 45.76 | 46.19 | 415,106 | +0.03(+0.06%) |
Nov 29, 2018 | 46.86 | 47.23 | 45.78 | 46.16 | 369,110 | -0.82(-1.75%) |
Nov 28, 2018 | 46.48 | 47.07 | 45.05 | 46.98 | 352,641 | +0.56(+1.20%) |
Nov 27, 2018 | 47.80 | 48.03 | 46.25 | 46.43 | 388,369 | -1.61(-3.34%) |
Nov 26, 2018 | 47.37 | 48.54 | 46.99 | 48.03 | 365,913 | +1.16(+2.47%) |
Nov 23, 2018 | 45.69 | 47.94 | 45.69 | 46.87 | 196,537 | +0.51(+1.10%) |
Nov 21, 2018 | 46.36 | 46.36 | 46.36 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 46.90 | 47.47 | 46.18 | 46.48 | 669,018 | -0.88(-1.87%) |
Nov 19, 2018 | 47.84 | 48.02 | 46.91 | 47.37 | 483,710 | -0.74(-1.54%) |
Nov 16, 2018 | 47.03 | 48.34 | 46.98 | 48.11 | 410,722 | +0.57(+1.21%) |
Nov 15, 2018 | 45.83 | 47.72 | 45.83 | 47.53 | 582,385 | +1.04(+2.24%) |
Nov 14, 2018 | 46.12 | 47.07 | 45.91 | 46.49 | 441,710 | +1.09(+2.41%) |
Nov 13, 2018 | 46.40 | 46.65 | 45.20 | 45.40 | 322,331 | -0.78(-1.68%) |
Nov 12, 2018 | 47.96 | 48.24 | 46.08 | 46.17 | 450,192 | -2.00(-4.15%) |
Nov 09, 2018 | 48.53 | 48.90 | 47.69 | 48.17 | 411,050 | -0.96(-1.95%) |
Nov 08, 2018 | 50.68 | 50.89 | 48.29 | 49.13 | 441,864 | -1.68(-3.30%) |
Nov 07, 2018 | 48.64 | 53.76 | 48.63 | 50.81 | 1,602,446 | +5.52(+12.19%) |
Nov 06, 2018 | 43.68 | 45.32 | 43.59 | 45.29 | 618,205 | +1.51(+3.44%) |
Nov 05, 2018 | 44.05 | 45.09 | 43.26 | 43.78 | 850,925 | -0.35(-0.79%) |
Nov 02, 2018 | 43.10 | 44.48 | 43.01 | 44.13 | 777,269 | +1.08(+2.50%) |
Nov 01, 2018 | 41.86 | 43.41 | 41.74 | 43.05 | 427,423 | +1.34(+3.22%) |
Oct 31, 2018 | 43.65 | 43.78 | 41.66 | 41.71 | 628,895 | -1.62(-3.75%) |
Oct 30, 2018 | 41.94 | 43.43 | 41.50 | 43.33 | 733,086 | +1.39(+3.31%) |
Oct 29, 2018 | 41.72 | 43.08 | 41.45 | 41.95 | 1,486,154 | +0.69(+1.68%) |
Oct 26, 2018 | 37.14 | 41.90 | 37.10 | 41.25 | 1,252,554 | +4.25(+11.49%) |
Oct 25, 2018 | 36.62 | 37.16 | 36.04 | 37.00 | 983,514 | +0.68(+1.86%) |
Oct 24, 2018 | 36.98 | 37.80 | 36.31 | 36.33 | 795,469 | -0.74(-1.99%) |
Oct 23, 2018 | 36.81 | 37.34 | 36.55 | 37.07 | 583,558 | -0.36(-0.95%) |
Oct 22, 2018 | 37.68 | 38.23 | 37.11 | 37.42 | 469,134 | -0.01(-0.02%) |
Oct 19, 2018 | 37.33 | 37.74 | 37.04 | 37.43 | 787,573 | +0.16(+0.42%) |
Oct 18, 2018 | 39.77 | 39.89 | 36.93 | 37.28 | 976,232 | -3.03(-7.51%) |
Oct 17, 2018 | 40.31 | 40.52 | 39.41 | 40.31 | 287,375 | -0.05(-0.11%) |
Oct 16, 2018 | 39.29 | 40.38 | 38.74 | 40.35 | 449,229 | +1.22(+3.12%) |
Oct 15, 2018 | 38.54 | 39.51 | 38.54 | 39.13 | 400,426 | +0.26(+0.68%) |
Oct 12, 2018 | 39.84 | 40.02 | 37.79 | 38.86 | 534,366 | -0.40(-1.02%) |
Oct 11, 2018 | 39.19 | 39.73 | 39.13 | 39.27 | 648,790 | -0.64(-1.60%) |
Oct 10, 2018 | 40.67 | 40.96 | 39.78 | 39.90 | 694,577 | -0.86(-2.10%) |
Oct 09, 2018 | 40.98 | 41.20 | 40.68 | 40.76 | 362,811 | -0.21(-0.51%) |
Oct 08, 2018 | 40.79 | 41.10 | 40.19 | 40.97 | 308,877 | +0.09(+0.22%) |
Oct 05, 2018 | 41.45 | 41.45 | 40.56 | 40.88 | 561,111 | -0.62(-1.49%) |
Oct 04, 2018 | 41.89 | 42.37 | 41.39 | 41.50 | 383,645 | -0.52(-1.24%) |
Oct 03, 2018 | 41.69 | 42.10 | 40.90 | 42.02 | 231,270 | +0.56(+1.34%) |
Oct 02, 2018 | 40.88 | 41.80 | 40.88 | 41.46 | 550,325 | +0.37(+0.91%) |
Oct 01, 2018 | 41.85 | 42.44 | 40.94 | 41.09 | 428,570 | -0.60(-1.44%) |
Sep 28, 2018 | 40.87 | 41.73 | 40.81 | 41.69 | 460,815 | +0.67(+1.62%) |
Sep 27, 2018 | 40.31 | 41.53 | 40.19 | 41.03 | 628,381 | +0.80(+2.00%) |
Sep 26, 2018 | 40.69 | 40.90 | 40.19 | 40.22 | 393,361 | -0.50(-1.23%) |
Sep 25, 2018 | 41.01 | 41.01 | 40.36 | 40.72 | 309,932 | -0.28(-0.69%) |
Sep 24, 2018 | 41.87 | 42.17 | 40.52 | 41.01 | 324,749 | -1.02(-2.42%) |
Sep 21, 2018 | 42.20 | 42.52 | 42.00 | 42.02 | 700,517 | -0.15(-0.37%) |
Sep 20, 2018 | 41.64 | 42.55 | 41.48 | 42.18 | 617,781 | +0.73(+1.76%) |
Sep 19, 2018 | 40.90 | 41.83 | 40.90 | 41.45 | 613,761 | +0.52(+1.27%) |
Sep 18, 2018 | 40.99 | 41.19 | 40.82 | 40.93 | 849,637 | -0.09(-0.22%) |
Sep 17, 2018 | 41.18 | 41.31 | 40.81 | 41.02 | 366,068 | -0.09(-0.22%) |
Sep 14, 2018 | 40.96 | 41.67 | 40.85 | 41.11 | 448,541 | +0.05(+0.11%) |
Sep 13, 2018 | 41.47 | 41.78 | 40.90 | 41.07 | 395,184 | -0.15(-0.35%) |
Sep 12, 2018 | 41.10 | 41.39 | 40.67 | 41.21 | 372,254 | +0.23(+0.55%) |
Sep 11, 2018 | 41.39 | 41.39 | 40.61 | 40.99 | 275,323 | -0.45(-1.10%) |
Sep 10, 2018 | 41.02 | 42.00 | 40.80 | 41.44 | 548,270 | +0.74(+1.81%) |
Sep 07, 2018 | 40.88 | 41.03 | 40.36 | 40.71 | 689,743 | -0.21(-0.51%) |
Sep 06, 2018 | 40.99 | 41.31 | 40.52 | 40.91 | 443,394 | -0.04(-0.09%) |
Sep 05, 2018 | 40.46 | 41.31 | 40.02 | 40.95 | 335,480 | +0.50(+1.24%) |
Sep 04, 2018 | 41.48 | 41.48 | 40.02 | 40.45 | 383,190 | -1.10(-2.65%) |
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 41.65 | 41.83 | 41.21 | 41.51 | 485,319 | -0.07(-0.17%) |
Aug 29, 2018 | 41.16 | 41.69 | 40.94 | 41.59 | 573,620 | +0.52(+1.26%) |
Aug 28, 2018 | 40.81 | 41.07 | 40.57 | 41.07 | 498,102 | +0.35(+0.85%) |
Aug 27, 2018 | 40.68 | 41.12 | 40.58 | 40.72 | 399,004 | +0.19(+0.47%) |
Aug 24, 2018 | 40.93 | 40.93 | 40.05 | 40.53 | 823,756 | -0.25(-0.62%) |
Aug 23, 2018 | 40.24 | 40.79 | 39.87 | 40.79 | 587,665 | +0.41(+1.01%) |
Aug 22, 2018 | 40.39 | 40.82 | 40.13 | 40.38 | 678,108 | -0.03(-0.07%) |
Aug 21, 2018 | 40.11 | 40.55 | 40.01 | 40.41 | 398,846 | +0.33(+0.82%) |
Aug 20, 2018 | 39.99 | 40.20 | 39.75 | 40.08 | 520,873 | +0.01(+0.02%) |
Aug 17, 2018 | 39.91 | 40.25 | 39.77 | 40.07 | 729,650 | +0.05(+0.11%) |
Aug 16, 2018 | 38.31 | 40.29 | 38.31 | 40.02 | 855,558 | +1.76(+4.61%) |
Aug 15, 2018 | 38.55 | 39.01 | 37.08 | 38.26 | 1,386,208 | -0.83(-2.12%) |
Aug 14, 2018 | 40.08 | 40.67 | 38.91 | 39.09 | 1,420,875 | -1.09(-2.72%) |
Aug 13, 2018 | 41.38 | 41.38 | 40.11 | 40.18 | 981,888 | -1.25(-3.01%) |
Aug 10, 2018 | 41.44 | 42.20 | 40.46 | 41.42 | 947,874 | -0.68(-1.62%) |
Aug 09, 2018 | 41.72 | 43.86 | 41.40 | 42.11 | 1,120,470 | +0.11(+0.26%) |
Aug 08, 2018 | 45.66 | 46.32 | 41.51 | 42.00 | 1,840,894 | -6.19(-12.85%) |
Aug 07, 2018 | 48.66 | 48.84 | 47.88 | 48.19 | 365,794 | -0.22(-0.45%) |
Aug 06, 2018 | 48.20 | 48.94 | 47.66 | 48.41 | 362,027 | +0.53(+1.10%) |
Aug 03, 2018 | 48.66 | 49.64 | 47.80 | 47.88 | 264,837 | -1.01(-2.06%) |
Aug 02, 2018 | 48.02 | 49.37 | 47.75 | 48.89 | 225,769 | +0.57(+1.19%) |
Aug 01, 2018 | 48.80 | 49.05 | 47.78 | 48.32 | 244,090 | -0.76(-1.54%) |
Jul 31, 2018 | 47.74 | 49.23 | 47.37 | 49.07 | 364,009 | +1.45(+3.04%) |
Jul 30, 2018 | 46.60 | 48.21 | 46.60 | 47.63 | 347,764 | +1.19(+2.57%) |
Jul 27, 2018 | 47.42 | 47.53 | 46.24 | 46.44 | 304,744 | -0.87(-1.85%) |
Jul 26, 2018 | 47.29 | 48.46 | 47.25 | 47.31 | 258,790 | +0.02(+0.04%) |
Jul 25, 2018 | 48.53 | 48.53 | 46.58 | 47.29 | 538,154 | -1.30(-2.68%) |
Jul 24, 2018 | 49.66 | 49.66 | 48.36 | 48.59 | 130,337 | -0.78(-1.58%) |
Jul 23, 2018 | 49.48 | 49.92 | 48.88 | 49.37 | 137,131 | -0.29(-0.59%) |
Jul 20, 2018 | 50.23 | 50.44 | 49.53 | 49.66 | 231,757 | -0.65(-1.30%) |
Jul 19, 2018 | 49.82 | 50.50 | 49.36 | 50.32 | 236,720 | +0.36(+0.73%) |
Jul 18, 2018 | 49.60 | 50.25 | 49.26 | 49.96 | 216,333 | +0.38(+0.77%) |
Jul 17, 2018 | 49.16 | 49.96 | 49.16 | 49.57 | 244,268 | +0.25(+0.50%) |
Jul 16, 2018 | 51.01 | 51.38 | 48.95 | 49.33 | 233,902 | -1.63(-3.20%) |
Jul 13, 2018 | 50.87 | 51.49 | 50.64 | 50.96 | 189,935 | -0.01(-0.02%) |
Jul 12, 2018 | 51.40 | 51.40 | 50.37 | 50.97 | 285,207 | -0.10(-0.20%) |
Jul 11, 2018 | 51.21 | 51.54 | 50.87 | 51.07 | 178,288 | -0.57(-1.11%) |
Jul 10, 2018 | 51.56 | 52.00 | 51.32 | 51.64 | 226,850 | +0.02(+0.04%) |
Jul 09, 2018 | 51.41 | 51.78 | 50.99 | 51.62 | 171,444 | +0.56(+1.10%) |
Jul 06, 2018 | 50.95 | 51.83 | 50.82 | 51.06 | 299,024 | +0.00(+0.00%) |
Jul 05, 2018 | 50.86 | 51.08 | 50.09 | 51.06 | 290,116 | +0.59(+1.17%) |
Jul 03, 2018 | 50.47 | 50.47 | 50.47 | 0 | -0.50(-0.98%) | |
Jul 02, 2018 | 50.04 | 50.97 | 49.52 | 50.97 | 250,412 | +0.34(+0.66%) |
Jun 29, 2018 | 50.04 | 51.08 | 50.04 | 50.63 | 380,134 | +0.87(+1.75%) |
Jun 28, 2018 | 50.73 | 50.73 | 48.98 | 49.76 | 388,872 | -1.19(-2.34%) |
Jun 27, 2018 | 52.44 | 52.44 | 50.87 | 50.95 | 306,054 | -1.38(-2.64%) |
Jun 26, 2018 | 51.59 | 52.40 | 51.03 | 52.33 | 264,370 | +0.98(+1.91%) |
Jun 25, 2018 | 51.71 | 52.09 | 50.72 | 51.35 | 260,515 | -0.51(-0.98%) |
Jun 22, 2018 | 52.84 | 53.04 | 51.80 | 51.85 | 429,825 | -0.54(-1.02%) |
Jun 21, 2018 | 53.16 | 53.16 | 52.06 | 52.39 | 233,277 | -0.71(-1.33%) |
Jun 20, 2018 | 52.18 | 53.22 | 51.56 | 53.10 | 385,787 | +1.12(+2.15%) |
Jun 19, 2018 | 51.60 | 52.21 | 51.18 | 51.98 | 396,109 | +0.01(+0.02%) |
Jun 18, 2018 | 52.21 | 52.58 | 51.74 | 51.97 | 643,003 | -0.25(-0.47%) |
Jun 15, 2018 | 52.35 | 51.81 | 52.22 | 1,661,492 | +0.41(+0.79%) | |
Jun 14, 2018 | 53.00 | 53.06 | 51.33 | 51.81 | 567,380 | -0.93(-1.76%) |
Jun 13, 2018 | 52.90 | 53.15 | 52.32 | 52.74 | 278,289 | +0.01(+0.02%) |
Jun 12, 2018 | 53.28 | 53.44 | 52.37 | 52.73 | 303,442 | -0.50(-0.94%) |
Jun 11, 2018 | 53.70 | 53.70 | 52.63 | 53.23 | 251,138 | -0.42(-0.78%) |
Jun 08, 2018 | 53.34 | 53.80 | 52.67 | 53.64 | 287,940 | +0.31(+0.58%) |
Jun 07, 2018 | 53.32 | 53.52 | 53.08 | 53.33 | 193,500 | +0.03(+0.05%) |
Jun 06, 2018 | 53.45 | 52.38 | 53.31 | 297,927 | +0.95(+1.82%) | |
Jun 05, 2018 | 52.11 | 52.60 | 51.70 | 52.35 | 180,039 | +0.20(+0.38%) |
Jun 04, 2018 | 52.24 | 52.58 | 51.82 | 52.15 | 182,730 | +0.26(+0.51%) |
Jun 01, 2018 | 52.21 | 52.39 | 51.50 | 51.89 | 187,512 | +0.28(+0.55%) |
May 31, 2018 | 52.04 | 52.42 | 51.16 | 51.61 | 275,693 | -0.42(-0.80%) |
May 30, 2018 | 51.67 | 52.46 | 51.47 | 52.03 | 355,594 | +0.85(+1.67%) |
May 29, 2018 | 51.02 | 52.02 | 50.65 | 51.17 | 349,435 | -0.26(-0.51%) |
May 25, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.46(-0.89%) | |
May 24, 2018 | 52.17 | 52.34 | 51.10 | 51.90 | 229,082 | -0.44(-0.85%) |
May 23, 2018 | 52.63 | 52.63 | 51.76 | 52.34 | 216,608 | -0.60(-1.13%) |
May 22, 2018 | 53.72 | 53.74 | 52.85 | 52.94 | 235,009 | -0.87(-1.62%) |
May 21, 2018 | 54.20 | 54.30 | 53.05 | 53.82 | 274,782 | -0.11(-0.20%) |
May 18, 2018 | 53.98 | 54.50 | 53.72 | 53.92 | 347,416 | +0.15(+0.27%) |
May 17, 2018 | 53.41 | 54.55 | 53.41 | 53.78 | 330,071 | +0.29(+0.54%) |
May 16, 2018 | 52.82 | 54.14 | 52.82 | 53.49 | 286,330 | +0.84(+1.60%) |
May 15, 2018 | 51.69 | 52.69 | 51.41 | 52.64 | 380,685 | +0.65(+1.26%) |
May 14, 2018 | 51.99 | 52.37 | 51.86 | 51.99 | 359,853 | +0.06(+0.12%) |
May 11, 2018 | 51.83 | 52.15 | 51.35 | 51.93 | 246,022 | +0.28(+0.54%) |
May 10, 2018 | 51.51 | 51.80 | 51.03 | 51.65 | 205,185 | +0.11(+0.21%) |
May 09, 2018 | 52.34 | 52.34 | 51.30 | 51.54 | 294,144 | -0.54(-1.05%) |
May 08, 2018 | 50.83 | 52.27 | 50.63 | 52.08 | 445,400 | +1.52(+3.02%) |
May 07, 2018 | 49.36 | 50.84 | 48.91 | 50.56 | 441,166 | +1.52(+3.09%) |
May 04, 2018 | 48.89 | 49.18 | 48.00 | 49.04 | 459,348 | -0.31(-0.63%) |
May 03, 2018 | 49.46 | 49.99 | 48.38 | 49.35 | 423,221 | -0.17(-0.35%) |
May 02, 2018 | 49.42 | 50.22 | 49.17 | 49.52 | 426,573 | +0.48(+0.98%) |