Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.72 | 47.72 | 47.25 | 47.37 | 35,118 | -0.42(-0.88%) |
Apr 29, 2019 | 47.71 | 48.01 | 47.71 | 47.79 | 28,840 | +0.67(+1.42%) |
Apr 26, 2019 | 47.32 | 47.33 | 46.80 | 47.12 | 51,000 | -0.97(-2.02%) |
Apr 25, 2019 | 47.91 | 48.16 | 47.51 | 48.09 | 37,119 | -0.19(-0.39%) |
Apr 24, 2019 | 48.75 | 48.77 | 48.00 | 48.28 | 27,235 | -0.51(-1.05%) |
Apr 23, 2019 | 49.27 | 49.32 | 48.63 | 48.79 | 40,412 | +0.46(+0.95%) |
Apr 22, 2019 | 48.26 | 48.51 | 48.26 | 48.33 | 18,598 | -0.06(-0.12%) |
Apr 18, 2019 | 48.52 | 48.65 | 48.19 | 48.39 | 24,100 | -0.03(-0.06%) |
Apr 17, 2019 | 48.27 | 48.54 | 48.21 | 48.42 | 39,666 | +0.29(+0.60%) |
Apr 16, 2019 | 48.34 | 48.48 | 48.06 | 48.13 | 59,694 | +1.30(+2.78%) |
Apr 15, 2019 | 47.32 | 47.41 | 46.62 | 46.83 | 30,533 | +0.25(+0.54%) |
Apr 12, 2019 | 46.37 | 46.58 | 46.04 | 46.58 | 20,100 | +0.19(+0.41%) |
Apr 11, 2019 | 45.76 | 46.57 | 45.60 | 46.39 | 44,837 | +1.72(+3.85%) |
Apr 10, 2019 | 44.99 | 44.99 | 44.44 | 44.67 | 47,022 | -0.41(-0.91%) |
Apr 09, 2019 | 44.95 | 45.17 | 44.88 | 45.08 | 58,668 | -0.61(-1.34%) |
Apr 08, 2019 | 45.24 | 45.79 | 45.20 | 45.69 | 22,390 | -0.67(-1.45%) |
Apr 05, 2019 | 46.48 | 46.71 | 46.27 | 46.36 | 22,400 | +0.18(+0.39%) |
Apr 04, 2019 | 47.39 | 47.47 | 46.07 | 46.18 | 40,429 | -0.36(-0.77%) |
Apr 03, 2019 | 46.66 | 46.69 | 46.33 | 46.54 | 24,911 | +0.15(+0.33%) |
Apr 02, 2019 | 46.66 | 46.69 | 46.35 | 46.39 | 27,173 | -0.44(-0.94%) |
Apr 01, 2019 | 45.85 | 46.84 | 45.85 | 46.83 | 58,988 | +0.57(+1.24%) |
Mar 29, 2019 | 45.58 | 46.28 | 45.53 | 46.26 | 52,400 | -0.08(-0.18%) |
Mar 28, 2019 | 46.02 | 46.60 | 45.92 | 46.34 | 43,480 | +1.88(+4.23%) |
Mar 27, 2019 | 43.73 | 44.53 | 43.73 | 44.46 | 20,790 | +0.68(+1.55%) |
Mar 26, 2019 | 43.56 | 43.98 | 43.56 | 43.78 | 14,779 | +0.67(+1.55%) |
Mar 25, 2019 | 43.51 | 43.52 | 42.93 | 43.11 | 33,459 | -0.98(-2.22%) |
Mar 22, 2019 | 44.17 | 44.38 | 43.87 | 44.09 | 24,400 | -0.33(-0.74%) |
Mar 21, 2019 | 43.70 | 45.05 | 43.70 | 44.42 | 55,208 | +0.54(+1.23%) |
Mar 20, 2019 | 44.45 | 45.55 | 43.60 | 43.88 | 86,071 | -0.84(-1.88%) |
Mar 19, 2019 | 44.37 | 44.75 | 44.35 | 44.72 | 32,298 | -0.31(-0.69%) |
Mar 18, 2019 | 44.85 | 45.27 | 44.73 | 45.03 | 17,241 | -0.14(-0.31%) |
Mar 15, 2019 | 45.10 | 45.22 | 44.73 | 45.17 | 40,100 | -0.62(-1.35%) |
Mar 14, 2019 | 45.94 | 46.12 | 45.72 | 45.79 | 40,785 | +1.49(+3.36%) |
Mar 13, 2019 | 44.57 | 44.67 | 44.22 | 44.30 | 16,543 | -0.96(-2.12%) |
Mar 12, 2019 | 45.70 | 45.78 | 45.17 | 45.26 | 21,551 | -0.82(-1.78%) |
Mar 11, 2019 | 45.72 | 46.39 | 45.72 | 46.08 | 41,280 | +0.70(+1.54%) |
Mar 08, 2019 | 45.50 | 45.87 | 45.32 | 45.38 | 77,600 | -1.57(-3.34%) |
Mar 07, 2019 | 47.19 | 47.20 | 46.70 | 46.95 | 19,285 | +0.27(+0.58%) |
Mar 06, 2019 | 46.98 | 47.11 | 46.68 | 46.68 | 25,739 | +0.10(+0.21%) |
Mar 05, 2019 | 46.99 | 47.38 | 46.58 | 46.58 | 67,710 | -0.16(-0.34%) |
Mar 04, 2019 | 46.76 | 47.17 | 46.47 | 46.74 | 62,123 | +0.36(+0.78%) |
Mar 01, 2019 | 44.63 | 46.38 | 44.15 | 46.38 | 135,200 | +2.32(+5.27%) |
Feb 28, 2019 | 43.30 | 44.06 | 43.30 | 44.06 | 95,157 | +0.84(+1.94%) |
Feb 27, 2019 | 42.83 | 43.59 | 42.80 | 43.22 | 51,416 | +0.83(+1.96%) |
Feb 26, 2019 | 42.62 | 42.86 | 42.35 | 42.39 | 59,872 | -0.17(-0.40%) |
Feb 25, 2019 | 42.14 | 42.71 | 42.05 | 42.56 | 26,856 | +0.15(+0.35%) |
Feb 22, 2019 | 42.41 | 42.49 | 42.00 | 42.41 | 35,400 | -0.46(-1.07%) |
Feb 21, 2019 | 41.85 | 42.87 | 41.80 | 42.87 | 59,716 | +1.44(+3.48%) |
Feb 20, 2019 | 40.97 | 41.61 | 40.77 | 41.43 | 61,782 | +0.21(+0.51%) |
Feb 19, 2019 | 41.95 | 42.01 | 41.17 | 41.22 | 51,370 | -1.94(-4.49%) |
Feb 15, 2019 | 43.45 | 43.88 | 43.02 | 43.16 | 60,000 | -0.91(-2.06%) |
Feb 14, 2019 | 44.27 | 44.59 | 43.90 | 44.07 | 47,817 | -0.66(-1.48%) |
Feb 13, 2019 | 44.18 | 44.79 | 43.47 | 44.73 | 44,996 | +0.57(+1.29%) |
Feb 12, 2019 | 44.08 | 44.44 | 44.04 | 44.16 | 20,818 | -0.27(-0.61%) |
Feb 11, 2019 | 44.88 | 44.89 | 44.27 | 44.43 | 32,299 | +0.64(+1.46%) |
Feb 08, 2019 | 43.96 | 43.96 | 43.68 | 43.79 | 28,400 | -0.49(-1.11%) |
Feb 07, 2019 | 44.23 | 44.60 | 44.10 | 44.28 | 50,017 | -0.26(-0.58%) |
Feb 06, 2019 | 43.80 | 44.57 | 43.80 | 44.54 | 41,893 | +0.84(+1.92%) |
Feb 05, 2019 | 43.71 | 43.94 | 43.60 | 43.70 | 46,328 | -0.31(-0.70%) |
Feb 04, 2019 | 43.99 | 44.15 | 43.69 | 44.01 | 70,062 | +0.62(+1.43%) |
Feb 01, 2019 | 43.01 | 43.55 | 42.96 | 43.39 | 61,900 | +0.23(+0.53%) |
Jan 31, 2019 | 42.72 | 43.27 | 42.69 | 43.16 | 68,347 | -0.07(-0.16%) |
Jan 30, 2019 | 44.08 | 44.20 | 42.78 | 43.23 | 179,985 | -0.74(-1.68%) |
Jan 29, 2019 | 44.23 | 44.47 | 43.93 | 43.97 | 43,167 | -0.73(-1.63%) |
Jan 28, 2019 | 45.26 | 45.26 | 44.70 | 44.70 | 36,658 | -0.44(-0.97%) |
Jan 25, 2019 | 46.10 | 46.10 | 45.09 | 45.14 | 118,600 | -2.07(-4.38%) |
Jan 24, 2019 | 47.11 | 47.40 | 46.92 | 47.21 | 57,879 | +0.23(+0.49%) |
Jan 23, 2019 | 47.28 | 47.44 | 46.62 | 46.98 | 70,034 | +0.21(+0.45%) |
Jan 22, 2019 | 46.78 | 47.45 | 46.71 | 46.77 | 36,354 | -0.40(-0.85%) |
Jan 18, 2019 | 46.96 | 47.19 | 46.68 | 47.17 | 52,200 | +1.20(+2.61%) |
Jan 17, 2019 | 46.02 | 46.27 | 45.79 | 45.97 | 63,051 | +0.18(+0.39%) |
Jan 16, 2019 | 45.96 | 45.96 | 45.56 | 45.79 | 50,140 | -0.43(-0.93%) |
Jan 15, 2019 | 45.72 | 46.42 | 45.60 | 46.22 | 34,029 | +0.31(+0.68%) |
Jan 14, 2019 | 45.80 | 46.11 | 45.76 | 45.91 | 28,858 | -0.33(-0.71%) |
Jan 11, 2019 | 46.23 | 46.32 | 45.94 | 46.24 | 42,200 | -0.18(-0.39%) |
Jan 10, 2019 | 45.79 | 46.43 | 45.79 | 46.42 | 16,111 | +0.81(+1.78%) |
Jan 09, 2019 | 46.57 | 46.57 | 45.58 | 45.61 | 68,892 | -0.87(-1.87%) |
Jan 08, 2019 | 46.87 | 46.91 | 46.31 | 46.48 | 28,817 | +0.39(+0.85%) |
Jan 07, 2019 | 45.76 | 46.30 | 45.64 | 46.09 | 26,745 | -0.34(-0.73%) |
Jan 04, 2019 | 46.70 | 47.30 | 46.35 | 46.43 | 76,100 | +1.07(+2.36%) |
Jan 03, 2019 | 46.15 | 46.15 | 45.36 | 45.36 | 41,211 | -1.30(-2.79%) |
Jan 02, 2019 | 46.63 | 47.11 | 46.16 | 46.66 | 29,529 | -0.09(-0.19%) |
Dec 31, 2018 | 46.99 | 47.09 | 46.73 | 46.75 | 19,400 | -0.19(-0.40%) |
Dec 28, 2018 | 47.21 | 47.24 | 46.88 | 46.94 | 25,000 | -0.52(-1.10%) |
Dec 27, 2018 | 47.41 | 47.92 | 47.07 | 47.46 | 24,086 | -0.97(-2.01%) |
Dec 26, 2018 | 47.27 | 48.55 | 46.99 | 48.43 | 31,510 | +0.41(+0.86%) |
Dec 24, 2018 | 48.62 | 48.62 | 48.00 | 48.02 | 21,700 | -1.68(-3.38%) |
Dec 21, 2018 | 49.07 | 49.82 | 49.04 | 49.70 | 35,200 | +0.71(+1.45%) |
Dec 20, 2018 | 49.13 | 49.63 | 48.38 | 48.99 | 139,062 | -2.28(-4.45%) |
Dec 19, 2018 | 50.20 | 51.30 | 49.34 | 51.27 | 131,481 | +0.91(+1.81%) |
Dec 18, 2018 | 50.77 | 50.77 | 50.32 | 50.36 | 14,020 | -0.38(-0.75%) |
Dec 17, 2018 | 51.24 | 51.39 | 50.54 | 50.74 | 30,188 | -1.01(-1.95%) |
Dec 14, 2018 | 52.36 | 52.45 | 51.52 | 51.75 | 73,000 | +0.65(+1.27%) |
Dec 13, 2018 | 51.12 | 51.40 | 51.04 | 51.10 | 21,942 | +0.43(+0.84%) |
Dec 12, 2018 | 50.81 | 50.89 | 50.50 | 50.67 | 29,586 | -0.34(-0.66%) |
Dec 11, 2018 | 50.78 | 51.24 | 50.56 | 51.01 | 33,799 | +0.13(+0.26%) |
Dec 10, 2018 | 50.79 | 51.07 | 50.49 | 50.88 | 40,898 | +0.62(+1.23%) |
Dec 07, 2018 | 50.88 | 50.94 | 50.08 | 50.26 | 49,300 | -1.37(-2.65%) |
Dec 06, 2018 | 51.17 | 51.75 | 50.90 | 51.63 | 36,162 | +0.06(+0.11%) |
Dec 04, 2018 | 51.16 | 51.74 | 51.15 | 51.57 | 54,300 | -1.04(-1.98%) |
Dec 03, 2018 | 52.18 | 52.61 | 51.98 | 52.61 | 56,599 | -1.16(-2.16%) |
Nov 30, 2018 | 53.94 | 54.40 | 53.63 | 53.77 | 29,600 | +0.43(+0.81%) |
Nov 29, 2018 | 53.14 | 53.62 | 52.77 | 53.34 | 34,107 | -0.50(-0.93%) |
Nov 28, 2018 | 54.86 | 55.07 | 52.92 | 53.84 | 51,636 | -0.73(-1.34%) |
Nov 27, 2018 | 53.58 | 54.97 | 53.57 | 54.57 | 49,568 | +1.02(+1.90%) |
Nov 26, 2018 | 53.33 | 53.63 | 53.28 | 53.55 | 18,701 | +0.08(+0.15%) |
Nov 23, 2018 | 53.32 | 53.52 | 53.29 | 53.47 | 12,000 | +0.30(+0.56%) |
Nov 21, 2018 | 53.17 | 53.17 | 53.17 | 0 | -0.41(-0.77%) | |
Nov 20, 2018 | 53.13 | 53.86 | 53.13 | 53.58 | 54,446 | +0.12(+0.22%) |
Nov 19, 2018 | 53.76 | 53.88 | 53.17 | 53.46 | 84,337 | -0.15(-0.28%) |
Nov 16, 2018 | 53.21 | 53.82 | 53.14 | 53.61 | 148,800 | -1.14(-2.08%) |
Nov 15, 2018 | 54.68 | 54.98 | 54.46 | 54.75 | 67,496 | -0.17(-0.31%) |
Nov 14, 2018 | 56.68 | 56.69 | 54.34 | 54.92 | 91,320 | -1.44(-2.56%) |
Nov 13, 2018 | 56.33 | 56.70 | 56.08 | 56.36 | 62,664 | -0.07(-0.12%) |
Nov 12, 2018 | 55.92 | 56.50 | 55.87 | 56.43 | 90,258 | +1.18(+2.14%) |
Nov 09, 2018 | 55.05 | 55.55 | 54.87 | 55.25 | 28,400 | +1.84(+3.45%) |
Nov 08, 2018 | 53.33 | 53.71 | 53.06 | 53.41 | 36,936 | +0.35(+0.66%) |
Nov 07, 2018 | 52.62 | 53.08 | 52.54 | 53.06 | 23,217 | +0.07(+0.14%) |
Nov 06, 2018 | 52.37 | 53.32 | 52.30 | 52.99 | 41,227 | +0.62(+1.18%) |
Nov 05, 2018 | 52.62 | 52.63 | 52.08 | 52.37 | 47,453 | +0.29(+0.56%) |
Nov 02, 2018 | 52.13 | 52.41 | 51.72 | 52.08 | 57,100 | +0.04(+0.08%) |
Nov 01, 2018 | 52.58 | 52.78 | 51.60 | 52.04 | 76,986 | -2.34(-4.30%) |
Oct 31, 2018 | 54.68 | 54.94 | 54.38 | 54.38 | 39,281 | +0.92(+1.72%) |
Oct 30, 2018 | 53.35 | 53.61 | 53.14 | 53.46 | 33,201 | +0.75(+1.42%) |
Oct 29, 2018 | 52.53 | 53.30 | 52.42 | 52.71 | 42,928 | +0.62(+1.19%) |
Oct 26, 2018 | 51.95 | 52.47 | 50.87 | 52.09 | 108,700 | -0.44(-0.84%) |
Oct 25, 2018 | 52.18 | 52.75 | 52.07 | 52.53 | 59,677 | +0.39(+0.75%) |
Oct 24, 2018 | 52.47 | 52.82 | 52.05 | 52.14 | 52,470 | -0.34(-0.65%) |
Oct 23, 2018 | 51.36 | 52.54 | 51.28 | 52.48 | 114,750 | -0.99(-1.85%) |
Oct 22, 2018 | 53.62 | 53.81 | 53.38 | 53.47 | 63,777 | +0.50(+0.94%) |
Oct 19, 2018 | 52.69 | 53.08 | 52.68 | 52.97 | 82,800 | -0.17(-0.32%) |
Oct 18, 2018 | 53.27 | 53.47 | 52.47 | 53.14 | 102,118 | -0.12(-0.23%) |
Oct 17, 2018 | 53.09 | 53.44 | 52.54 | 53.26 | 147,269 | +0.09(+0.17%) |
Oct 16, 2018 | 52.33 | 53.19 | 52.21 | 53.17 | 89,724 | +0.12(+0.23%) |
Oct 15, 2018 | 52.90 | 53.11 | 52.35 | 53.05 | 77,537 | -0.99(-1.83%) |
Oct 12, 2018 | 53.60 | 54.24 | 53.42 | 54.04 | 102,700 | +0.65(+1.22%) |
Oct 11, 2018 | 55.75 | 55.90 | 52.97 | 53.39 | 223,223 | -4.36(-7.55%) |
Oct 10, 2018 | 58.47 | 58.76 | 57.73 | 57.75 | 60,652 | -0.45(-0.77%) |
Oct 09, 2018 | 58.58 | 59.13 | 58.18 | 58.20 | 70,398 | -0.19(-0.33%) |
Oct 08, 2018 | 58.77 | 59.29 | 58.36 | 58.39 | 73,772 | +2.04(+3.62%) |
Oct 05, 2018 | 56.39 | 56.74 | 55.95 | 56.35 | 91,600 | -0.54(-0.95%) |
Oct 04, 2018 | 56.36 | 57.22 | 55.93 | 56.89 | 163,187 | -0.11(-0.19%) |
Oct 03, 2018 | 56.30 | 57.20 | 56.10 | 57.00 | 102,652 | +0.67(+1.19%) |
Oct 02, 2018 | 56.55 | 56.70 | 55.58 | 56.33 | 147,408 | -2.03(-3.48%) |
Oct 01, 2018 | 58.64 | 59.03 | 58.32 | 58.36 | 46,323 | +0.31(+0.53%) |
Sep 28, 2018 | 59.04 | 59.15 | 57.73 | 58.05 | 119,500 | -1.14(-1.93%) |
Sep 27, 2018 | 59.15 | 59.50 | 58.68 | 59.19 | 101,246 | +1.56(+2.71%) |
Sep 26, 2018 | 57.51 | 58.18 | 56.84 | 57.63 | 236,163 | +0.94(+1.66%) |
Sep 25, 2018 | 56.57 | 56.75 | 56.38 | 56.69 | 28,532 | -0.30(-0.52%) |
Sep 24, 2018 | 56.50 | 57.02 | 56.25 | 56.98 | 32,155 | -0.01(-0.01%) |
Sep 21, 2018 | 57.84 | 57.89 | 56.70 | 56.99 | 65,500 | +1.21(+2.17%) |
Sep 20, 2018 | 55.85 | 56.37 | 55.68 | 55.78 | 42,201 | -0.53(-0.94%) |
Sep 19, 2018 | 56.28 | 56.66 | 55.99 | 56.31 | 46,352 | -0.76(-1.32%) |
Sep 18, 2018 | 56.50 | 57.18 | 56.33 | 57.07 | 42,068 | +0.35(+0.61%) |
Sep 17, 2018 | 56.75 | 56.82 | 56.11 | 56.72 | 29,698 | -0.93(-1.61%) |
Sep 14, 2018 | 56.49 | 57.71 | 56.35 | 57.65 | 88,700 | +1.11(+1.96%) |
Sep 13, 2018 | 55.07 | 56.74 | 54.99 | 56.54 | 115,728 | +0.69(+1.23%) |
Sep 12, 2018 | 57.46 | 57.55 | 55.55 | 55.85 | 106,270 | -1.48(-2.58%) |
Sep 11, 2018 | 58.21 | 58.53 | 57.09 | 57.33 | 120,038 | -0.08(-0.14%) |
Sep 10, 2018 | 57.23 | 57.59 | 56.97 | 57.41 | 53,619 | +0.13(+0.23%) |
Sep 07, 2018 | 57.16 | 57.63 | 56.82 | 57.28 | 50,800 | +0.50(+0.88%) |
Sep 06, 2018 | 56.25 | 57.17 | 55.72 | 56.78 | 81,848 | -0.35(-0.61%) |
Sep 05, 2018 | 57.01 | 57.38 | 56.99 | 57.13 | 73,414 | -0.55(-0.95%) |
Sep 04, 2018 | 57.97 | 58.17 | 57.55 | 57.68 | 77,674 | +0.90(+1.59%) |
Aug 31, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.18(+0.32%) | |
Aug 30, 2018 | 56.21 | 57.15 | 56.21 | 56.60 | 125,658 | +0.87(+1.56%) |
Aug 29, 2018 | 55.80 | 56.22 | 55.73 | 55.73 | 44,786 | -0.73(-1.29%) |
Aug 28, 2018 | 54.98 | 56.61 | 54.79 | 56.46 | 153,508 | +1.28(+2.32%) |
Aug 27, 2018 | 55.81 | 55.81 | 54.89 | 55.18 | 162,827 | -0.63(-1.13%) |
Aug 24, 2018 | 57.17 | 57.22 | 55.37 | 55.81 | 183,400 | -3.00(-5.10%) |
Aug 23, 2018 | 58.08 | 59.09 | 57.83 | 58.81 | 89,142 | +1.65(+2.89%) |
Aug 22, 2018 | 56.97 | 57.45 | 56.83 | 57.16 | 98,890 | -0.35(-0.61%) |
Aug 21, 2018 | 57.90 | 58.44 | 57.43 | 57.51 | 62,951 | -0.53(-0.91%) |
Aug 20, 2018 | 58.49 | 58.83 | 58.01 | 58.04 | 83,059 | -0.91(-1.54%) |
Aug 17, 2018 | 59.61 | 60.09 | 58.94 | 58.95 | 104,700 | -1.57(-2.59%) |
Aug 16, 2018 | 59.98 | 60.54 | 59.33 | 60.52 | 87,592 | +0.12(+0.20%) |
Aug 15, 2018 | 58.88 | 60.61 | 58.88 | 60.40 | 114,999 | +2.92(+5.08%) |
Aug 14, 2018 | 57.24 | 57.81 | 56.89 | 57.48 | 87,119 | -0.18(-0.31%) |
Aug 13, 2018 | 56.47 | 57.87 | 56.47 | 57.66 | 119,583 | +2.52(+4.57%) |
Aug 10, 2018 | 55.03 | 55.25 | 54.39 | 55.14 | 56,800 | +0.07(+0.13%) |
Aug 09, 2018 | 54.63 | 55.09 | 54.54 | 55.07 | 43,815 | +0.28(+0.51%) |
Aug 08, 2018 | 55.02 | 55.50 | 54.74 | 54.79 | 86,484 | -0.47(-0.85%) |
Aug 07, 2018 | 54.85 | 55.47 | 54.78 | 55.26 | 57,159 | -0.36(-0.65%) |
Aug 06, 2018 | 55.29 | 55.62 | 55.06 | 55.62 | 64,839 | +0.88(+1.61%) |
Aug 03, 2018 | 54.47 | 54.80 | 53.93 | 54.74 | 82,800 | -0.65(-1.17%) |
Aug 02, 2018 | 54.38 | 55.44 | 54.31 | 55.39 | 100,036 | +1.00(+1.84%) |
Aug 01, 2018 | 53.81 | 54.39 | 53.61 | 54.39 | 173,306 | +1.15(+2.16%) |
Jul 31, 2018 | 53.95 | 54.00 | 52.71 | 53.24 | 132,944 | -0.43(-0.80%) |
Jul 30, 2018 | 53.47 | 53.68 | 53.19 | 53.67 | 43,877 | +0.25(+0.47%) |
Jul 27, 2018 | 53.27 | 53.46 | 52.94 | 53.42 | 110,900 | -0.03(-0.06%) |
Jul 26, 2018 | 52.81 | 53.48 | 52.53 | 53.45 | 109,733 | +1.23(+2.36%) |
Jul 25, 2018 | 52.08 | 52.66 | 52.04 | 52.22 | 160,259 | -0.90(-1.69%) |
Jul 24, 2018 | 52.88 | 53.28 | 52.62 | 53.12 | 79,218 | -0.09(-0.17%) |
Jul 23, 2018 | 52.88 | 53.53 | 52.82 | 53.21 | 209,018 | +0.81(+1.55%) |
Jul 20, 2018 | 52.75 | 52.18 | 52.40 | 90,389 | -1.00(-1.87%) | |
Jul 19, 2018 | 52.63 | 52.49 | 53.40 | 226,885 | +0.77(+1.46%) | |
Jul 18, 2018 | 53.02 | 53.28 | 52.59 | 52.63 | 104,429 | -0.01(-0.02%) |
Jul 17, 2018 | 52.11 | 52.84 | 51.88 | 52.64 | 186,402 | +1.66(+3.26%) |
Jul 16, 2018 | 51.04 | 51.32 | 50.96 | 50.98 | 37,937 | +0.07(+0.14%) |
Jul 13, 2018 | 50.86 | 51.06 | 50.74 | 50.91 | 144,937 | +0.68(+1.36%) |
Jul 12, 2018 | 50.37 | 50.41 | 50.11 | 50.23 | 45,831 | -0.55(-1.09%) |
Jul 11, 2018 | 49.77 | 50.81 | 49.72 | 50.78 | 227,536 | +1.60(+3.25%) |
Jul 10, 2018 | 49.23 | 49.50 | 49.08 | 49.18 | 50,741 | +0.35(+0.72%) |
Jul 09, 2018 | 48.22 | 48.85 | 48.22 | 48.83 | 89,709 | -0.38(-0.77%) |
Jul 06, 2018 | 49.03 | 49.32 | 49.01 | 49.21 | 126,593 | +0.29(+0.59%) |
Jul 05, 2018 | 49.14 | 49.20 | 48.65 | 48.92 | 46,658 | -0.48(-0.97%) |
Jul 03, 2018 | 49.40 | 49.40 | 49.40 | 0 | -1.59(-3.12%) | |
Jul 02, 2018 | 50.11 | 51.04 | 50.07 | 50.99 | 62,509 | +1.53(+3.09%) |
Jun 29, 2018 | 49.76 | 49.95 | 49.14 | 49.46 | 88,404 | -0.53(-1.06%) |
Jun 28, 2018 | 49.53 | 50.25 | 49.47 | 49.99 | 74,818 | +0.46(+0.93%) |
Jun 27, 2018 | 49.09 | 49.61 | 49.01 | 49.53 | 105,460 | +0.86(+1.77%) |
Jun 26, 2018 | 48.69 | 48.90 | 48.32 | 48.67 | 52,103 | +0.70(+1.46%) |
Jun 25, 2018 | 47.76 | 48.01 | 47.58 | 47.97 | 26,354 | +0.56(+1.18%) |
Jun 22, 2018 | 47.55 | 47.68 | 47.37 | 47.41 | 38,382 | -0.30(-0.63%) |
Jun 21, 2018 | 47.90 | 47.94 | 47.42 | 47.71 | 70,902 | +0.26(+0.54%) |
Jun 20, 2018 | 46.86 | 47.56 | 46.84 | 47.45 | 43,679 | +0.67(+1.44%) |
Jun 19, 2018 | 46.81 | 47.04 | 46.63 | 46.78 | 71,132 | +0.34(+0.73%) |
Jun 18, 2018 | 46.16 | 46.50 | 46.14 | 46.44 | 34,381 | +0.25(+0.54%) |
Jun 15, 2018 | 46.70 | 43.92 | 46.19 | 103,749 | +2.27(+5.17%) | |
Jun 14, 2018 | 43.68 | 44.00 | 43.50 | 43.92 | 35,741 | -0.23(-0.52%) |
Jun 13, 2018 | 44.55 | 44.89 | 44.08 | 44.15 | 56,748 | -0.42(-0.94%) |
Jun 12, 2018 | 44.43 | 44.70 | 44.19 | 44.57 | 99,137 | +0.68(+1.55%) |
Jun 11, 2018 | 44.21 | 44.26 | 43.89 | 43.89 | 52,599 | -0.38(-0.86%) |
Jun 08, 2018 | 44.25 | 44.41 | 44.23 | 44.27 | 7,423 | -0.18(-0.40%) |
Jun 07, 2018 | 44.37 | 44.63 | 44.21 | 44.45 | 37,373 | +0.04(+0.08%) |
Jun 06, 2018 | 44.27 | 44.65 | 43.97 | 44.41 | 34,918 | -0.03(-0.07%) |
Jun 05, 2018 | 44.83 | 45.06 | 44.14 | 44.44 | 28,588 | -0.55(-1.22%) |
Jun 04, 2018 | 44.47 | 45.00 | 44.45 | 44.99 | 35,421 | +0.22(+0.49%) |
Jun 01, 2018 | 44.80 | 44.92 | 44.30 | 44.77 | 33,541 | +0.59(+1.34%) |
May 31, 2018 | 43.98 | 44.19 | 43.55 | 44.18 | 34,757 | +0.32(+0.73%) |
May 30, 2018 | 44.02 | 44.09 | 43.70 | 43.86 | 31,507 | -0.25(-0.57%) |
May 29, 2018 | 44.49 | 44.65 | 43.64 | 44.11 | 88,193 | +0.07(+0.16%) |
May 25, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 44.18 | 44.20 | 43.38 | 43.60 | 118,093 | -1.22(-2.72%) |
May 23, 2018 | 45.26 | 45.29 | 44.64 | 44.82 | 95,074 | -0.12(-0.27%) |
May 22, 2018 | 44.64 | 45.01 | 44.61 | 44.94 | 60,508 | +0.06(+0.13%) |
May 21, 2018 | 45.23 | 45.43 | 44.84 | 44.88 | 33,715 | -0.05(-0.11%) |
May 18, 2018 | 45.32 | 45.32 | 44.69 | 44.93 | 106,138 | -0.05(-0.11%) |
May 17, 2018 | 45.16 | 45.34 | 44.92 | 44.98 | 42,973 | -0.03(-0.07%) |
May 16, 2018 | 44.96 | 45.33 | 44.76 | 45.01 | 58,365 | +0.20(+0.45%) |
May 15, 2018 | 44.49 | 45.18 | 44.49 | 44.81 | 87,216 | +2.05(+4.79%) |
May 14, 2018 | 42.04 | 42.78 | 42.01 | 42.76 | 46,635 | +0.57(+1.36%) |
May 11, 2018 | 41.61 | 42.24 | 41.61 | 42.19 | 46,653 | +0.17(+0.40%) |
May 10, 2018 | 41.98 | 42.44 | 41.81 | 42.02 | 91,042 | -0.87(-2.03%) |
May 09, 2018 | 42.78 | 42.97 | 42.36 | 42.89 | 50,080 | +0.26(+0.61%) |
May 08, 2018 | 43.10 | 43.44 | 42.31 | 42.63 | 86,560 | +0.01(+0.02%) |
May 07, 2018 | 42.72 | 42.87 | 42.50 | 42.62 | 28,565 | +0.02(+0.05%) |
May 04, 2018 | 43.11 | 43.19 | 42.57 | 42.60 | 59,604 | -0.26(-0.61%) |
May 03, 2018 | 42.49 | 42.86 | 42.41 | 42.86 | 36,659 | -0.69(-1.58%) |
May 02, 2018 | 43.32 | 43.61 | 42.68 | 43.55 | 144,060 | +0.03(+0.07%) |