Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.64 | 46.64 | 46.04 | 46.27 | 75,918 | -0.38(-0.80%) |
Apr 29, 2019 | 46.26 | 46.93 | 46.23 | 46.64 | 90,119 | +0.32(+0.68%) |
Apr 26, 2019 | 45.98 | 46.69 | 45.59 | 46.33 | 58,755 | +0.35(+0.75%) |
Apr 25, 2019 | 45.28 | 46.08 | 44.09 | 45.98 | 79,884 | +0.57(+1.26%) |
Apr 24, 2019 | 44.87 | 45.64 | 44.50 | 45.41 | 133,493 | +0.52(+1.17%) |
Apr 23, 2019 | 43.85 | 45.22 | 43.85 | 44.89 | 76,888 | +1.06(+2.41%) |
Apr 22, 2019 | 44.36 | 44.38 | 43.44 | 43.83 | 42,596 | -0.63(-1.42%) |
Apr 18, 2019 | 44.23 | 44.91 | 43.84 | 44.46 | 87,563 | -0.01(-0.02%) |
Apr 17, 2019 | 44.76 | 44.96 | 44.29 | 44.47 | 46,916 | -0.42(-0.94%) |
Apr 16, 2019 | 44.16 | 44.98 | 44.16 | 44.89 | 69,888 | +0.89(+2.02%) |
Apr 15, 2019 | 43.96 | 44.05 | 43.57 | 44.01 | 63,967 | +0.15(+0.34%) |
Apr 12, 2019 | 44.53 | 44.53 | 43.75 | 43.86 | 62,299 | -0.49(-1.11%) |
Apr 11, 2019 | 43.71 | 44.42 | 43.65 | 44.35 | 106,143 | +0.74(+1.69%) |
Apr 10, 2019 | 43.19 | 43.96 | 43.14 | 43.61 | 53,591 | +0.59(+1.37%) |
Apr 09, 2019 | 42.87 | 43.15 | 42.36 | 43.02 | 59,189 | +0.15(+0.34%) |
Apr 08, 2019 | 42.90 | 43.02 | 42.25 | 42.87 | 43,617 | -0.02(-0.05%) |
Apr 05, 2019 | 42.63 | 43.12 | 42.05 | 42.89 | 92,738 | +0.34(+0.79%) |
Apr 04, 2019 | 42.36 | 42.87 | 42.13 | 42.56 | 59,902 | +0.05(+0.12%) |
Apr 03, 2019 | 42.61 | 42.94 | 42.38 | 42.51 | 80,950 | -0.02(-0.05%) |
Apr 02, 2019 | 42.36 | 42.53 | 42.01 | 42.53 | 61,001 | +0.06(+0.14%) |
Apr 01, 2019 | 42.56 | 42.70 | 42.16 | 42.47 | 79,356 | +0.02(+0.05%) |
Mar 29, 2019 | 41.69 | 42.55 | 41.45 | 42.45 | 93,347 | +1.05(+2.55%) |
Mar 28, 2019 | 41.51 | 41.70 | 41.04 | 41.39 | 50,973 | -0.08(-0.19%) |
Mar 27, 2019 | 41.99 | 41.99 | 41.18 | 41.47 | 91,563 | -0.53(-1.27%) |
Mar 26, 2019 | 41.35 | 42.02 | 41.05 | 42.01 | 72,281 | +0.96(+2.33%) |
Mar 25, 2019 | 41.04 | 41.85 | 40.63 | 41.05 | 142,111 | -0.02(-0.05%) |
Mar 22, 2019 | 41.26 | 41.79 | 40.65 | 41.07 | 157,878 | -0.67(-1.61%) |
Mar 21, 2019 | 44.30 | 44.30 | 39.92 | 41.74 | 231,636 | -3.68(-8.09%) |
Mar 20, 2019 | 44.60 | 46.72 | 44.60 | 45.41 | 215,995 | +0.91(+2.04%) |
Mar 19, 2019 | 44.89 | 45.22 | 44.27 | 44.51 | 116,958 | -0.09(-0.20%) |
Mar 18, 2019 | 44.95 | 45.41 | 44.56 | 44.60 | 50,525 | -0.41(-0.92%) |
Mar 15, 2019 | 45.03 | 45.94 | 44.72 | 45.01 | 67,575 | +0.02(+0.04%) |
Mar 14, 2019 | 45.62 | 45.86 | 44.86 | 44.99 | 34,418 | -0.84(-1.83%) |
Mar 13, 2019 | 45.93 | 46.05 | 45.76 | 45.83 | 40,813 | +0.03(+0.06%) |
Mar 12, 2019 | 45.89 | 46.30 | 45.68 | 45.80 | 33,413 | -0.24(-0.51%) |
Mar 11, 2019 | 44.60 | 46.10 | 44.60 | 46.04 | 33,529 | +1.47(+3.30%) |
Mar 08, 2019 | 43.95 | 44.67 | 43.84 | 44.57 | 29,120 | +0.82(+1.87%) |
Mar 07, 2019 | 43.08 | 43.87 | 42.92 | 43.75 | 25,810 | +0.41(+0.96%) |
Mar 06, 2019 | 44.62 | 45.21 | 43.05 | 43.34 | 22,368 | -1.29(-2.89%) |
Mar 05, 2019 | 44.72 | 44.93 | 44.51 | 44.63 | 10,386 | -0.08(-0.18%) |
Mar 04, 2019 | 45.73 | 46.14 | 44.08 | 44.71 | 47,563 | -0.93(-2.03%) |
Mar 01, 2019 | 44.80 | 45.64 | 44.26 | 45.63 | 24,452 | +1.02(+2.30%) |
Feb 28, 2019 | 44.54 | 45.49 | 44.26 | 44.61 | 49,300 | +0.07(+0.15%) |
Feb 27, 2019 | 43.27 | 44.93 | 42.79 | 44.54 | 46,168 | +1.33(+3.08%) |
Feb 26, 2019 | 42.75 | 43.42 | 42.63 | 43.21 | 38,049 | +0.46(+1.08%) |
Feb 25, 2019 | 43.25 | 43.90 | 42.65 | 42.74 | 30,203 | -0.46(-1.07%) |
Feb 22, 2019 | 43.11 | 43.33 | 42.62 | 43.21 | 19,785 | +0.11(+0.25%) |
Feb 21, 2019 | 43.48 | 43.84 | 43.10 | 43.10 | 18,615 | -0.52(-1.20%) |
Feb 20, 2019 | 42.57 | 43.79 | 42.56 | 43.62 | 52,070 | +1.04(+2.45%) |
Feb 19, 2019 | 41.83 | 42.75 | 41.33 | 42.58 | 68,696 | +0.76(+1.81%) |
Feb 15, 2019 | 41.93 | 42.29 | 41.55 | 41.82 | 26,482 | -0.04(-0.09%) |
Feb 14, 2019 | 41.45 | 42.03 | 41.45 | 41.86 | 25,182 | +0.30(+0.71%) |
Feb 13, 2019 | 42.21 | 42.44 | 41.07 | 41.56 | 21,096 | -0.20(-0.47%) |
Feb 12, 2019 | 41.62 | 41.99 | 41.13 | 41.76 | 15,596 | +0.39(+0.95%) |
Feb 11, 2019 | 41.73 | 41.73 | 41.30 | 41.36 | 9,086 | -0.21(-0.50%) |
Feb 08, 2019 | 41.12 | 41.63 | 40.68 | 41.57 | 21,713 | +0.21(+0.50%) |
Feb 07, 2019 | 42.17 | 42.26 | 41.27 | 41.36 | 26,628 | -0.91(-2.15%) |
Feb 06, 2019 | 43.03 | 43.34 | 41.97 | 42.27 | 32,994 | -0.94(-2.17%) |
Feb 05, 2019 | 43.16 | 43.62 | 43.01 | 43.21 | 32,269 | +0.09(+0.21%) |
Feb 04, 2019 | 41.96 | 43.25 | 41.81 | 43.12 | 39,648 | +1.21(+2.89%) |
Feb 01, 2019 | 41.88 | 41.95 | 41.41 | 41.91 | 35,613 | +0.35(+0.85%) |
Jan 31, 2019 | 41.34 | 41.65 | 41.27 | 41.55 | 21,582 | +0.21(+0.50%) |
Jan 30, 2019 | 40.98 | 41.55 | 40.85 | 41.34 | 29,507 | +0.51(+1.26%) |
Jan 29, 2019 | 41.36 | 42.58 | 40.82 | 40.83 | 24,840 | -1.80(-4.23%) |
Jan 28, 2019 | 41.85 | 42.85 | 41.75 | 42.64 | 47,151 | +0.25(+0.58%) |
Jan 25, 2019 | 41.36 | 42.59 | 41.35 | 42.39 | 41,397 | +1.25(+3.04%) |
Jan 24, 2019 | 40.94 | 41.77 | 40.43 | 41.14 | 75,315 | +0.21(+0.51%) |
Jan 23, 2019 | 40.82 | 41.11 | 39.52 | 40.93 | 65,776 | +0.34(+0.85%) |
Jan 22, 2019 | 40.05 | 41.20 | 39.71 | 40.59 | 111,199 | +0.30(+0.73%) |
Jan 18, 2019 | 40.39 | 40.41 | 39.99 | 40.29 | 58,950 | +0.16(+0.39%) |
Jan 17, 2019 | 40.29 | 40.87 | 39.99 | 40.13 | 36,380 | -0.26(-0.63%) |
Jan 16, 2019 | 40.35 | 40.60 | 40.09 | 40.39 | 18,352 | +0.11(+0.27%) |
Jan 15, 2019 | 39.82 | 41.41 | 39.82 | 40.28 | 29,746 | +0.47(+1.19%) |
Jan 14, 2019 | 40.14 | 40.96 | 39.78 | 39.81 | 19,175 | -0.69(-1.70%) |
Jan 11, 2019 | 40.05 | 40.52 | 39.94 | 40.50 | 52,659 | +0.27(+0.66%) |
Jan 10, 2019 | 39.44 | 40.41 | 39.22 | 40.23 | 48,628 | +0.38(+0.96%) |
Jan 09, 2019 | 40.36 | 40.63 | 39.61 | 39.85 | 45,221 | -0.45(-1.12%) |
Jan 08, 2019 | 40.75 | 40.75 | 40.13 | 40.30 | 62,001 | -0.21(-0.51%) |
Jan 07, 2019 | 39.74 | 40.74 | 39.46 | 40.51 | 69,562 | +0.77(+1.93%) |
Jan 04, 2019 | 38.84 | 40.31 | 38.84 | 39.74 | 51,848 | +1.32(+3.44%) |
Jan 03, 2019 | 38.56 | 38.98 | 38.10 | 38.42 | 71,541 | -0.48(-1.24%) |
Jan 02, 2019 | 38.14 | 39.40 | 38.02 | 38.90 | 81,842 | +0.14(+0.36%) |
Dec 31, 2018 | 38.84 | 39.61 | 38.49 | 38.76 | 35,309 | +0.06(+0.15%) |
Dec 28, 2018 | 39.47 | 39.71 | 38.56 | 38.70 | 65,038 | -0.70(-1.78%) |
Dec 27, 2018 | 39.08 | 39.73 | 38.49 | 39.40 | 37,204 | -0.36(-0.92%) |
Dec 26, 2018 | 38.95 | 39.96 | 37.84 | 39.77 | 66,190 | +0.82(+2.10%) |
Dec 24, 2018 | 39.08 | 40.00 | 38.93 | 38.95 | 72,039 | -0.65(-1.64%) |
Dec 21, 2018 | 39.73 | 39.91 | 38.37 | 39.60 | 137,425 | -0.13(-0.32%) |
Dec 20, 2018 | 39.27 | 40.14 | 39.02 | 39.73 | 109,944 | +0.13(+0.32%) |
Dec 19, 2018 | 39.75 | 40.39 | 39.09 | 39.60 | 74,668 | +0.01(+0.02%) |
Dec 18, 2018 | 39.90 | 40.04 | 39.31 | 39.59 | 49,371 | -0.09(-0.22%) |
Dec 17, 2018 | 40.40 | 40.61 | 39.33 | 39.68 | 65,544 | -0.91(-2.23%) |
Dec 14, 2018 | 40.51 | 41.29 | 40.34 | 40.58 | 39,235 | -0.31(-0.77%) |
Dec 13, 2018 | 42.31 | 42.31 | 40.22 | 40.90 | 32,795 | +0.04(+0.10%) |
Dec 12, 2018 | 41.13 | 42.51 | 40.13 | 40.86 | 39,975 | +0.44(+1.10%) |
Dec 11, 2018 | 40.88 | 42.11 | 39.88 | 40.41 | 34,093 | +0.20(+0.49%) |
Dec 10, 2018 | 39.92 | 40.60 | 39.79 | 40.22 | 92,251 | +0.31(+0.76%) |
Dec 07, 2018 | 40.22 | 40.57 | 39.31 | 39.91 | 57,023 | -0.37(-0.93%) |
Dec 06, 2018 | 39.60 | 40.39 | 39.27 | 40.29 | 37,734 | -0.18(-0.44%) |
Dec 04, 2018 | 42.10 | 42.98 | 40.04 | 40.46 | 48,790 | -1.71(-4.06%) |
Dec 03, 2018 | 42.61 | 42.77 | 42.08 | 42.18 | 36,092 | +0.43(+1.04%) |
Nov 30, 2018 | 42.11 | 42.65 | 41.27 | 41.74 | 38,930 | -0.69(-1.62%) |
Nov 29, 2018 | 43.27 | 43.68 | 42.36 | 42.43 | 31,684 | -1.03(-2.38%) |
Nov 28, 2018 | 41.96 | 43.69 | 41.83 | 43.46 | 56,158 | +1.77(+4.25%) |
Nov 27, 2018 | 42.78 | 42.78 | 41.61 | 41.69 | 67,483 | -1.32(-3.06%) |
Nov 26, 2018 | 44.80 | 45.65 | 42.81 | 43.01 | 85,120 | -1.34(-3.02%) |
Nov 23, 2018 | 45.34 | 46.37 | 44.35 | 44.35 | 56,413 | -1.51(-3.28%) |
Nov 21, 2018 | 45.86 | 45.86 | 45.86 | 0 | +6.72(+17.17%) | |
Nov 20, 2018 | 38.91 | 39.72 | 38.43 | 39.14 | 41,399 | -0.46(-1.17%) |
Nov 19, 2018 | 40.99 | 41.23 | 39.43 | 39.60 | 35,087 | -1.60(-3.89%) |
Nov 16, 2018 | 41.05 | 41.62 | 40.65 | 41.20 | 68,407 | -0.24(-0.57%) |
Nov 15, 2018 | 40.87 | 42.03 | 40.87 | 41.44 | 57,368 | +0.44(+1.08%) |
Nov 14, 2018 | 40.51 | 41.27 | 40.03 | 41.00 | 47,126 | +0.88(+2.18%) |
Nov 13, 2018 | 40.51 | 40.82 | 40.12 | 40.12 | 39,368 | -0.05(-0.12%) |
Nov 12, 2018 | 41.86 | 42.10 | 40.04 | 40.17 | 48,698 | -2.04(-4.83%) |
Nov 09, 2018 | 42.61 | 42.87 | 42.01 | 42.21 | 36,795 | -0.52(-1.22%) |
Nov 08, 2018 | 42.51 | 42.94 | 42.40 | 42.73 | 33,806 | +0.20(+0.46%) |
Nov 07, 2018 | 41.59 | 42.70 | 40.35 | 42.53 | 39,806 | +1.26(+3.05%) |
Nov 06, 2018 | 39.88 | 41.46 | 39.60 | 41.27 | 42,838 | +1.26(+3.15%) |
Nov 05, 2018 | 41.05 | 41.05 | 39.54 | 40.01 | 26,534 | -0.91(-2.21%) |
Nov 02, 2018 | 41.55 | 42.08 | 40.76 | 40.92 | 32,628 | -0.57(-1.38%) |
Nov 01, 2018 | 41.78 | 42.18 | 41.24 | 41.49 | 23,969 | -0.26(-0.61%) |
Oct 31, 2018 | 41.89 | 42.30 | 41.71 | 41.74 | 44,899 | +0.35(+0.86%) |
Oct 30, 2018 | 40.68 | 41.66 | 40.68 | 41.39 | 37,196 | +0.69(+1.69%) |
Oct 29, 2018 | 41.43 | 42.33 | 40.38 | 40.70 | 59,731 | -0.03(-0.07%) |
Oct 26, 2018 | 40.59 | 41.46 | 40.24 | 40.73 | 54,278 | -0.64(-1.55%) |
Oct 25, 2018 | 41.46 | 41.81 | 41.22 | 41.37 | 38,274 | +0.26(+0.62%) |
Oct 24, 2018 | 43.21 | 43.42 | 40.98 | 41.11 | 69,269 | -2.13(-4.94%) |
Oct 23, 2018 | 43.22 | 43.64 | 42.49 | 43.25 | 56,088 | -0.60(-1.37%) |
Oct 22, 2018 | 44.31 | 44.81 | 43.69 | 43.85 | 40,133 | -0.47(-1.07%) |
Oct 19, 2018 | 45.51 | 45.51 | 44.08 | 44.32 | 39,337 | -0.91(-2.02%) |
Oct 18, 2018 | 46.55 | 46.62 | 45.20 | 45.24 | 39,347 | -1.54(-3.30%) |
Oct 17, 2018 | 46.78 | 46.88 | 46.19 | 46.78 | 52,701 | +0.02(+0.04%) |
Oct 16, 2018 | 45.91 | 47.25 | 45.87 | 46.76 | 57,560 | +1.13(+2.48%) |
Oct 15, 2018 | 46.21 | 46.59 | 44.43 | 45.63 | 51,729 | -0.56(-1.21%) |
Oct 12, 2018 | 46.68 | 47.49 | 45.90 | 46.19 | 96,055 | +0.20(+0.43%) |
Oct 11, 2018 | 46.93 | 48.25 | 45.55 | 45.99 | 130,156 | -1.03(-2.20%) |
Oct 10, 2018 | 49.95 | 49.95 | 46.84 | 47.03 | 106,362 | -3.01(-6.02%) |
Oct 09, 2018 | 50.88 | 51.52 | 49.81 | 50.04 | 77,864 | -1.02(-2.00%) |
Oct 08, 2018 | 52.81 | 52.81 | 50.92 | 51.06 | 57,525 | -1.57(-2.99%) |
Oct 05, 2018 | 53.53 | 53.57 | 52.15 | 52.63 | 42,386 | -0.68(-1.27%) |
Oct 04, 2018 | 53.93 | 53.93 | 52.80 | 53.31 | 75,650 | -0.83(-1.53%) |
Oct 03, 2018 | 54.53 | 54.53 | 53.58 | 54.14 | 29,413 | -0.31(-0.58%) |
Oct 02, 2018 | 56.14 | 56.14 | 54.17 | 54.45 | 53,182 | -1.65(-2.95%) |
Oct 01, 2018 | 56.03 | 57.01 | 55.62 | 56.11 | 35,767 | +0.37(+0.67%) |
Sep 28, 2018 | 55.93 | 56.47 | 55.39 | 55.73 | 113,640 | -0.25(-0.44%) |
Sep 27, 2018 | 56.22 | 56.99 | 55.98 | 55.98 | 24,314 | -0.20(-0.35%) |
Sep 26, 2018 | 56.81 | 56.81 | 55.83 | 56.18 | 32,347 | -0.54(-0.95%) |
Sep 25, 2018 | 56.67 | 57.16 | 55.83 | 56.72 | 31,347 | +0.20(+0.35%) |
Sep 24, 2018 | 57.31 | 57.75 | 55.19 | 56.52 | 57,907 | -0.96(-1.67%) |
Sep 21, 2018 | 55.91 | 57.73 | 55.81 | 57.48 | 120,598 | +1.62(+2.90%) |
Sep 20, 2018 | 56.84 | 56.84 | 55.76 | 55.86 | 22,390 | -0.79(-1.39%) |
Sep 19, 2018 | 57.24 | 57.24 | 56.40 | 56.65 | 32,909 | -0.84(-1.45%) |
Sep 18, 2018 | 56.70 | 57.78 | 56.11 | 57.48 | 75,164 | +0.84(+1.47%) |
Sep 17, 2018 | 57.97 | 58.46 | 56.55 | 56.65 | 51,230 | -1.33(-2.29%) |
Sep 14, 2018 | 58.22 | 59.20 | 57.78 | 57.97 | 51,190 | -0.10(-0.17%) |
Sep 13, 2018 | 58.96 | 58.96 | 58.02 | 58.07 | 26,630 | -0.54(-0.92%) |
Sep 12, 2018 | 59.00 | 59.20 | 58.02 | 58.61 | 41,967 | -0.34(-0.58%) |
Sep 11, 2018 | 59.35 | 59.69 | 58.37 | 58.96 | 41,357 | -0.54(-0.91%) |
Sep 10, 2018 | 59.50 | 59.89 | 59.30 | 59.50 | 55,510 | +0.00(+0.00%) |
Sep 07, 2018 | 59.55 | 60.38 | 58.81 | 59.50 | 96,784 | -0.15(-0.25%) |
Sep 06, 2018 | 59.84 | 60.53 | 57.83 | 59.64 | 37,194 | -0.29(-0.49%) |
Sep 05, 2018 | 60.58 | 60.58 | 58.51 | 59.94 | 43,635 | -0.49(-0.81%) |
Sep 04, 2018 | 59.45 | 60.68 | 59.45 | 60.43 | 58,429 | +0.84(+1.40%) |
Aug 31, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.15(+0.25%) | |
Aug 30, 2018 | 58.96 | 59.94 | 58.96 | 59.45 | 28,292 | -0.05(-0.08%) |
Aug 29, 2018 | 59.79 | 60.28 | 58.76 | 59.50 | 72,259 | -0.10(-0.16%) |
Aug 28, 2018 | 60.13 | 60.72 | 59.37 | 59.59 | 39,274 | -0.34(-0.57%) |
Aug 27, 2018 | 57.87 | 60.18 | 57.40 | 59.94 | 71,737 | +2.06(+3.57%) |
Aug 24, 2018 | 57.43 | 58.86 | 55.47 | 57.87 | 162,935 | +0.98(+1.73%) |
Aug 23, 2018 | 55.27 | 58.51 | 54.14 | 56.89 | 169,218 | +2.75(+5.08%) |
Aug 22, 2018 | 51.73 | 54.24 | 51.73 | 54.14 | 79,440 | +2.26(+4.36%) |
Aug 21, 2018 | 51.78 | 52.77 | 50.73 | 51.88 | 24,451 | +0.05(+0.09%) |
Aug 20, 2018 | 50.31 | 52.13 | 50.21 | 51.83 | 48,730 | +1.57(+3.13%) |
Aug 17, 2018 | 50.41 | 50.60 | 50.11 | 50.26 | 10,278 | -0.34(-0.68%) |
Aug 16, 2018 | 50.95 | 51.29 | 50.41 | 50.60 | 19,830 | +0.05(+0.10%) |
Aug 15, 2018 | 51.24 | 51.59 | 50.41 | 50.55 | 23,159 | -1.03(-2.00%) |
Aug 14, 2018 | 51.24 | 51.73 | 51.19 | 51.59 | 15,247 | +0.59(+1.16%) |
Aug 13, 2018 | 51.29 | 51.59 | 50.95 | 51.00 | 22,119 | -0.34(-0.67%) |
Aug 10, 2018 | 50.80 | 52.37 | 50.80 | 51.34 | 19,845 | +0.25(+0.48%) |
Aug 09, 2018 | 51.44 | 52.13 | 50.95 | 51.09 | 13,428 | -0.20(-0.38%) |
Aug 08, 2018 | 50.80 | 51.37 | 50.78 | 51.29 | 47,182 | +0.49(+0.97%) |
Aug 07, 2018 | 50.55 | 50.90 | 50.55 | 50.80 | 21,831 | +0.44(+0.88%) |
Aug 06, 2018 | 49.42 | 50.46 | 49.42 | 50.36 | 19,959 | +0.98(+1.99%) |
Aug 03, 2018 | 50.01 | 50.01 | 48.98 | 49.38 | 22,796 | -0.49(-0.99%) |
Aug 02, 2018 | 49.38 | 50.09 | 49.38 | 49.87 | 26,708 | +0.29(+0.59%) |
Aug 01, 2018 | 49.13 | 49.77 | 48.98 | 49.57 | 40,931 | +0.64(+1.31%) |
Jul 31, 2018 | 48.88 | 49.65 | 48.34 | 48.93 | 28,983 | +0.39(+0.81%) |
Jul 30, 2018 | 50.26 | 50.26 | 48.39 | 48.54 | 83,128 | -1.57(-3.14%) |
Jul 27, 2018 | 51.34 | 51.34 | 49.47 | 50.11 | 40,301 | -0.93(-1.83%) |
Jul 26, 2018 | 51.59 | 52.22 | 50.95 | 51.05 | 23,750 | -0.88(-1.70%) |
Jul 25, 2018 | 49.87 | 52.27 | 49.08 | 51.93 | 60,382 | +3.14(+6.45%) |
Jul 24, 2018 | 49.47 | 49.69 | 47.66 | 48.79 | 50,332 | -0.69(-1.39%) |
Jul 23, 2018 | 49.62 | 50.01 | 49.38 | 49.47 | 28,547 | -0.25(-0.49%) |
Jul 20, 2018 | 50.41 | 49.62 | 49.72 | 23,604 | -0.49(-0.98%) | |
Jul 19, 2018 | 50.60 | 51.00 | 50.21 | 50.21 | 16,431 | -0.49(-0.97%) |
Jul 18, 2018 | 51.05 | 51.09 | 50.41 | 50.70 | 21,198 | -0.39(-0.77%) |
Jul 17, 2018 | 50.26 | 51.14 | 50.26 | 51.09 | 16,820 | +0.84(+1.66%) |
Jul 16, 2018 | 50.31 | 50.60 | 50.01 | 50.26 | 24,725 | -0.15(-0.29%) |
Jul 13, 2018 | 50.70 | 52.08 | 50.31 | 50.41 | 17,941 | -0.34(-0.68%) |
Jul 12, 2018 | 50.70 | 51.54 | 50.60 | 50.75 | 28,455 | +0.29(+0.58%) |
Jul 11, 2018 | 48.54 | 50.60 | 48.54 | 50.46 | 56,604 | +0.39(+0.79%) |
Jul 10, 2018 | 50.60 | 51.05 | 50.06 | 50.06 | 25,384 | -0.64(-1.26%) |
Jul 09, 2018 | 49.97 | 50.90 | 49.87 | 50.70 | 28,421 | +0.84(+1.67%) |
Jul 06, 2018 | 49.87 | 50.21 | 49.45 | 49.87 | 23,875 | +0.05(+0.10%) |
Jul 05, 2018 | 50.01 | 50.21 | 49.62 | 49.82 | 22,144 | +0.00(+0.00%) |
Jul 03, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.10(-0.20%) | |
Jul 02, 2018 | 48.88 | 49.97 | 48.88 | 49.92 | 37,876 | +0.64(+1.30%) |
Jun 29, 2018 | 49.57 | 49.96 | 48.79 | 49.28 | 41,974 | -0.15(-0.30%) |
Jun 28, 2018 | 49.28 | 49.92 | 49.08 | 49.42 | 53,501 | +0.00(+0.00%) |
Jun 27, 2018 | 50.75 | 50.75 | 49.38 | 49.42 | 52,059 | -1.33(-2.61%) |
Jun 26, 2018 | 50.85 | 51.44 | 50.65 | 50.75 | 37,466 | -0.10(-0.19%) |
Jun 25, 2018 | 51.59 | 52.32 | 50.16 | 50.85 | 68,878 | -1.28(-2.45%) |
Jun 22, 2018 | 52.86 | 52.91 | 51.24 | 52.13 | 216,616 | -0.47(-0.89%) |
Jun 21, 2018 | 53.33 | 53.53 | 52.11 | 52.60 | 62,600 | -0.79(-1.47%) |
Jun 20, 2018 | 53.58 | 54.22 | 53.38 | 53.38 | 37,580 | +0.00(+0.00%) |
Jun 19, 2018 | 52.99 | 53.82 | 52.45 | 53.38 | 61,489 | -0.49(-0.91%) |
Jun 18, 2018 | 52.30 | 54.31 | 52.25 | 53.87 | 102,916 | +1.18(+2.23%) |
Jun 15, 2018 | 53.04 | 53.04 | 52.69 | 104,967 | -0.34(-0.65%) | |
Jun 14, 2018 | 52.60 | 53.68 | 52.60 | 53.04 | 66,974 | +0.39(+0.75%) |
Jun 13, 2018 | 52.69 | 53.04 | 51.62 | 52.65 | 82,725 | +0.00(+0.00%) |
Jun 12, 2018 | 52.50 | 52.84 | 52.25 | 52.65 | 39,513 | +0.15(+0.28%) |
Jun 11, 2018 | 52.65 | 52.94 | 52.30 | 52.50 | 34,341 | -0.15(-0.28%) |
Jun 08, 2018 | 52.84 | 53.01 | 52.15 | 52.65 | 52,592 | -0.25(-0.46%) |
Jun 07, 2018 | 53.48 | 53.97 | 52.25 | 52.89 | 126,382 | -0.54(-1.01%) |
Jun 06, 2018 | 53.43 | 43,249 | +0.34(+0.65%) | |||
Jun 05, 2018 | 52.06 | 53.23 | 52.06 | 53.09 | 43,526 | +0.98(+1.88%) |
Jun 04, 2018 | 51.08 | 52.25 | 50.88 | 52.11 | 42,764 | +1.03(+2.02%) |
Jun 01, 2018 | 51.08 | 51.08 | 50.00 | 51.08 | 70,665 | +0.20(+0.39%) |
May 31, 2018 | 45.63 | 52.35 | 45.63 | 50.88 | 187,029 | +4.56(+9.85%) |
May 30, 2018 | 45.48 | 46.46 | 45.48 | 46.32 | 56,974 | +1.03(+2.28%) |
May 29, 2018 | 45.33 | 45.78 | 45.04 | 45.29 | 41,826 | -0.29(-0.65%) |
May 25, 2018 | 45.58 | 45.58 | 45.58 | 0 | +0.74(+1.64%) | |
May 24, 2018 | 44.80 | 44.94 | 44.33 | 44.84 | 29,542 | +0.05(+0.11%) |
May 23, 2018 | 44.26 | 44.89 | 44.26 | 44.80 | 19,969 | +0.29(+0.66%) |
May 22, 2018 | 45.48 | 46.02 | 44.40 | 44.50 | 25,509 | -0.93(-2.05%) |
May 21, 2018 | 45.38 | 45.58 | 45.09 | 45.43 | 18,820 | +0.20(+0.43%) |
May 18, 2018 | 45.48 | 45.73 | 45.24 | 45.24 | 46,400 | +0.00(+0.00%) |
May 17, 2018 | 45.04 | 45.53 | 45.04 | 45.24 | 23,114 | -0.10(-0.22%) |
May 16, 2018 | 45.33 | 45.68 | 45.09 | 45.33 | 19,668 | -0.05(-0.11%) |
May 15, 2018 | 45.24 | 45.78 | 45.19 | 45.38 | 22,238 | -0.05(-0.11%) |
May 14, 2018 | 45.68 | 45.73 | 45.02 | 45.43 | 45,330 | -0.29(-0.64%) |
May 11, 2018 | 45.78 | 45.78 | 44.75 | 45.73 | 56,374 | +0.05(+0.11%) |
May 10, 2018 | 45.73 | 45.97 | 45.38 | 45.68 | 14,681 | +0.00(+0.00%) |
May 09, 2018 | 45.92 | 45.97 | 45.19 | 45.68 | 26,735 | +0.00(+0.00%) |
May 08, 2018 | 45.48 | 45.97 | 45.24 | 45.68 | 30,534 | -0.20(-0.43%) |
May 07, 2018 | 45.14 | 46.17 | 45.14 | 45.87 | 40,741 | +0.74(+1.63%) |
May 04, 2018 | 44.50 | 45.48 | 44.30 | 45.14 | 36,813 | +0.69(+1.55%) |
May 03, 2018 | 44.16 | 44.65 | 43.67 | 44.45 | 32,303 | +0.20(+0.44%) |
May 02, 2018 | 44.45 | 44.77 | 44.06 | 44.26 | 40,416 | +0.34(+0.78%) |