Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.16 | 59.14 | 57.80 | 58.87 | 736,004 | +0.42(+0.72%) |
May 30, 2019 | 58.83 | 59.16 | 58.35 | 58.45 | 567,486 | -0.26(-0.44%) |
May 29, 2019 | 59.44 | 59.70 | 58.66 | 58.71 | 836,742 | -0.73(-1.22%) |
May 28, 2019 | 60.05 | 60.58 | 59.44 | 59.44 | 817,505 | -0.19(-0.31%) |
May 24, 2019 | 59.26 | 60.03 | 59.21 | 59.62 | 882,712 | +0.50(+0.84%) |
May 23, 2019 | 58.18 | 59.20 | 58.02 | 59.13 | 664,042 | +0.74(+1.27%) |
May 22, 2019 | 58.07 | 58.49 | 57.77 | 58.39 | 458,287 | +0.35(+0.61%) |
May 21, 2019 | 57.78 | 58.27 | 57.68 | 58.03 | 454,944 | +0.50(+0.86%) |
May 20, 2019 | 58.42 | 58.45 | 57.32 | 57.54 | 403,688 | -1.04(-1.78%) |
May 17, 2019 | 58.85 | 58.85 | 58.36 | 58.58 | 413,096 | -0.44(-0.75%) |
May 16, 2019 | 58.55 | 59.37 | 58.51 | 59.02 | 465,867 | +0.42(+0.72%) |
May 15, 2019 | 58.46 | 58.99 | 58.15 | 58.60 | 542,444 | -0.02(-0.03%) |
May 14, 2019 | 58.61 | 59.03 | 58.36 | 58.62 | 509,613 | +0.05(+0.09%) |
May 13, 2019 | 57.74 | 58.70 | 57.58 | 58.57 | 689,288 | +0.48(+0.83%) |
May 10, 2019 | 57.64 | 58.33 | 57.52 | 58.09 | 532,266 | +0.35(+0.61%) |
May 09, 2019 | 57.73 | 58.18 | 57.11 | 57.73 | 450,052 | -0.08(-0.14%) |
May 08, 2019 | 57.78 | 58.45 | 57.76 | 57.82 | 683,235 | -0.10(-0.17%) |
May 07, 2019 | 59.37 | 59.43 | 57.67 | 57.91 | 692,499 | -1.53(-2.57%) |
May 06, 2019 | 59.21 | 59.74 | 59.11 | 59.44 | 522,067 | +0.07(+0.13%) |
May 03, 2019 | 59.58 | 59.93 | 59.26 | 59.37 | 530,267 | -0.03(-0.05%) |
May 02, 2019 | 59.68 | 60.17 | 59.09 | 59.40 | 479,165 | -0.16(-0.26%) |
May 01, 2019 | 59.27 | 60.15 | 59.15 | 59.56 | 667,482 | +0.40(+0.67%) |
Apr 30, 2019 | 58.21 | 59.53 | 57.94 | 59.16 | 767,305 | +1.10(+1.89%) |
Apr 29, 2019 | 58.64 | 58.96 | 58.06 | 58.06 | 408,291 | -0.67(-1.14%) |
Apr 26, 2019 | 58.48 | 58.92 | 58.24 | 58.74 | 576,604 | +0.43(+0.74%) |
Apr 25, 2019 | 57.88 | 58.47 | 57.65 | 58.30 | 579,680 | +0.13(+0.22%) |
Apr 24, 2019 | 57.56 | 58.44 | 57.56 | 58.18 | 370,256 | +0.75(+1.31%) |
Apr 23, 2019 | 57.17 | 57.82 | 56.75 | 57.42 | 539,493 | +0.52(+0.92%) |
Apr 22, 2019 | 57.35 | 57.44 | 56.49 | 56.90 | 647,869 | -0.59(-1.03%) |
Apr 18, 2019 | 56.85 | 57.67 | 56.59 | 57.49 | 705,989 | +0.83(+1.46%) |
Apr 17, 2019 | 57.91 | 57.91 | 56.66 | 56.66 | 1,027,366 | -1.05(-1.81%) |
Apr 16, 2019 | 59.29 | 59.36 | 57.45 | 57.71 | 704,363 | -1.56(-2.63%) |
Apr 15, 2019 | 59.18 | 59.36 | 58.84 | 59.27 | 539,668 | +0.08(+0.14%) |
Apr 12, 2019 | 58.77 | 59.18 | 58.34 | 59.18 | 387,885 | +0.28(+0.47%) |
Apr 11, 2019 | 59.13 | 59.36 | 58.71 | 58.91 | 920,134 | -0.19(-0.32%) |
Apr 10, 2019 | 58.33 | 59.20 | 58.33 | 59.09 | 859,189 | +0.78(+1.34%) |
Apr 09, 2019 | 58.59 | 58.76 | 58.15 | 58.31 | 274,315 | -0.29(-0.50%) |
Apr 08, 2019 | 58.82 | 58.82 | 58.44 | 58.60 | 262,682 | -0.22(-0.38%) |
Apr 05, 2019 | 58.47 | 58.89 | 58.36 | 58.83 | 376,232 | +0.35(+0.60%) |
Apr 04, 2019 | 58.66 | 58.81 | 58.14 | 58.47 | 490,352 | -0.07(-0.11%) |
Apr 03, 2019 | 58.55 | 58.88 | 58.31 | 58.54 | 445,097 | -0.01(-0.01%) |
Apr 02, 2019 | 58.18 | 58.66 | 57.50 | 58.55 | 871,132 | +0.44(+0.76%) |
Apr 01, 2019 | 57.49 | 58.11 | 57.09 | 58.11 | 539,777 | +0.69(+1.21%) |
Mar 29, 2019 | 57.89 | 57.92 | 57.27 | 57.41 | 536,423 | -0.43(-0.74%) |
Mar 28, 2019 | 57.25 | 57.88 | 57.09 | 57.84 | 355,278 | +0.54(+0.94%) |
Mar 27, 2019 | 57.37 | 57.70 | 56.88 | 57.30 | 389,433 | -0.15(-0.26%) |
Mar 26, 2019 | 56.86 | 57.49 | 56.76 | 57.45 | 331,246 | +0.69(+1.22%) |
Mar 25, 2019 | 56.40 | 56.96 | 56.10 | 56.76 | 348,236 | +0.27(+0.49%) |
Mar 22, 2019 | 56.79 | 57.54 | 56.44 | 56.48 | 1,435,298 | -0.31(-0.55%) |
Mar 21, 2019 | 55.71 | 56.89 | 55.59 | 56.79 | 466,038 | +1.04(+1.87%) |
Mar 20, 2019 | 55.64 | 56.36 | 55.32 | 55.75 | 583,862 | +0.19(+0.35%) |
Mar 19, 2019 | 55.75 | 55.76 | 55.39 | 55.56 | 369,295 | -0.20(-0.36%) |
Mar 18, 2019 | 56.01 | 56.36 | 55.46 | 55.76 | 439,227 | -0.25(-0.45%) |
Mar 15, 2019 | 56.15 | 56.23 | 55.63 | 56.01 | 987,911 | -0.18(-0.32%) |
Mar 14, 2019 | 56.08 | 56.27 | 55.85 | 56.19 | 405,831 | +0.15(+0.27%) |
Mar 13, 2019 | 56.04 | 56.58 | 55.94 | 56.04 | 615,123 | +0.03(+0.05%) |
Mar 12, 2019 | 55.98 | 56.22 | 55.67 | 56.01 | 499,833 | +0.21(+0.37%) |
Mar 11, 2019 | 55.14 | 55.81 | 55.10 | 55.81 | 600,184 | +0.77(+1.40%) |
Mar 08, 2019 | 54.72 | 55.10 | 54.62 | 55.03 | 487,495 | +0.24(+0.43%) |
Mar 07, 2019 | 55.11 | 55.11 | 54.53 | 54.79 | 492,444 | +0.10(+0.18%) |
Mar 06, 2019 | 55.00 | 55.15 | 54.55 | 54.70 | 471,913 | -0.26(-0.47%) |
Mar 05, 2019 | 54.32 | 55.09 | 54.24 | 54.96 | 592,328 | +0.59(+1.09%) |
Mar 04, 2019 | 54.13 | 54.37 | 53.61 | 54.36 | 470,330 | +0.52(+0.97%) |
Mar 01, 2019 | 54.62 | 54.67 | 53.64 | 53.84 | 691,942 | -0.75(-1.37%) |
Feb 28, 2019 | 54.29 | 55.22 | 53.94 | 54.59 | 774,800 | +0.19(+0.36%) |
Feb 27, 2019 | 54.37 | 54.55 | 53.71 | 54.40 | 597,266 | -0.22(-0.40%) |
Feb 26, 2019 | 54.99 | 55.24 | 54.15 | 54.62 | 910,603 | -0.30(-0.54%) |
Feb 25, 2019 | 55.35 | 55.35 | 54.64 | 54.92 | 641,053 | -0.28(-0.51%) |
Feb 22, 2019 | 55.05 | 55.29 | 54.57 | 55.20 | 328,864 | +0.43(+0.78%) |
Feb 21, 2019 | 54.57 | 54.81 | 53.98 | 54.77 | 521,782 | +0.18(+0.34%) |
Feb 20, 2019 | 55.47 | 55.51 | 54.18 | 54.58 | 519,357 | -0.93(-1.68%) |
Feb 19, 2019 | 55.63 | 56.01 | 55.49 | 55.51 | 515,505 | -0.30(-0.54%) |
Feb 15, 2019 | 55.33 | 55.83 | 54.97 | 55.82 | 622,691 | +0.61(+1.11%) |
Feb 14, 2019 | 55.03 | 55.42 | 54.65 | 55.20 | 685,471 | +0.24(+0.44%) |
Feb 13, 2019 | 54.41 | 55.03 | 54.14 | 54.96 | 594,793 | +0.39(+0.72%) |
Feb 12, 2019 | 54.85 | 54.96 | 54.39 | 54.57 | 1,016,275 | -0.27(-0.50%) |
Feb 11, 2019 | 54.57 | 54.95 | 54.26 | 54.84 | 384,258 | +0.21(+0.39%) |
Feb 08, 2019 | 54.33 | 54.89 | 54.14 | 54.63 | 327,782 | +0.01(+0.03%) |
Feb 07, 2019 | 53.52 | 54.92 | 53.44 | 54.61 | 632,126 | +0.72(+1.33%) |
Feb 06, 2019 | 54.26 | 54.26 | 53.67 | 53.90 | 442,626 | -0.43(-0.79%) |
Feb 05, 2019 | 54.20 | 54.37 | 53.84 | 54.32 | 503,895 | +0.10(+0.19%) |
Feb 04, 2019 | 53.57 | 54.23 | 53.23 | 54.22 | 390,847 | +0.55(+1.02%) |
Feb 01, 2019 | 54.11 | 54.23 | 52.86 | 53.67 | 743,630 | -0.33(-0.62%) |
Jan 31, 2019 | 53.28 | 54.05 | 52.91 | 54.01 | 1,005,976 | +0.54(+1.01%) |
Jan 30, 2019 | 53.51 | 53.84 | 53.11 | 53.47 | 801,548 | +0.06(+0.10%) |
Jan 29, 2019 | 52.95 | 53.46 | 52.76 | 53.41 | 487,608 | +0.50(+0.95%) |
Jan 28, 2019 | 52.33 | 52.95 | 52.27 | 52.91 | 386,791 | +0.49(+0.94%) |
Jan 25, 2019 | 52.23 | 52.57 | 51.93 | 52.42 | 395,570 | +0.26(+0.49%) |
Jan 24, 2019 | 51.92 | 52.29 | 51.67 | 52.16 | 281,226 | +0.07(+0.13%) |
Jan 23, 2019 | 51.98 | 52.12 | 51.54 | 52.10 | 494,628 | +0.12(+0.24%) |
Jan 22, 2019 | 51.99 | 52.15 | 51.49 | 51.97 | 384,917 | -0.02(-0.04%) |
Jan 18, 2019 | 51.69 | 52.02 | 51.51 | 51.99 | 608,789 | +0.40(+0.77%) |
Jan 17, 2019 | 51.48 | 51.90 | 51.23 | 51.60 | 437,857 | +0.11(+0.21%) |
Jan 16, 2019 | 50.90 | 51.51 | 50.76 | 51.48 | 460,633 | +0.61(+1.20%) |
Jan 15, 2019 | 50.30 | 51.03 | 50.23 | 50.87 | 488,989 | +0.71(+1.42%) |
Jan 14, 2019 | 50.65 | 51.00 | 50.10 | 50.16 | 348,633 | -0.63(-1.23%) |
Jan 11, 2019 | 50.89 | 50.89 | 50.26 | 50.79 | 405,768 | -0.04(-0.07%) |
Jan 10, 2019 | 49.57 | 50.87 | 49.40 | 50.82 | 931,200 | +1.18(+2.39%) |
Jan 09, 2019 | 49.33 | 49.76 | 48.83 | 49.64 | 623,139 | +0.46(+0.94%) |
Jan 08, 2019 | 48.02 | 49.28 | 47.95 | 49.18 | 490,779 | +1.35(+2.83%) |
Jan 07, 2019 | 47.86 | 48.38 | 47.64 | 47.82 | 329,583 | +0.17(+0.36%) |
Jan 04, 2019 | 47.43 | 48.32 | 47.18 | 47.65 | 474,031 | +0.49(+1.03%) |
Jan 03, 2019 | 46.40 | 47.89 | 46.40 | 47.17 | 523,329 | +0.75(+1.62%) |
Jan 02, 2019 | 46.74 | 47.04 | 46.16 | 46.42 | 587,041 | -0.67(-1.42%) |
Dec 31, 2018 | 47.18 | 47.18 | 46.40 | 47.09 | 562,147 | -0.07(-0.14%) |
Dec 28, 2018 | 47.38 | 47.70 | 46.65 | 47.15 | 578,465 | +0.10(+0.20%) |
Dec 27, 2018 | 47.29 | 47.29 | 45.92 | 47.06 | 812,383 | -0.45(-0.95%) |
Dec 26, 2018 | 46.60 | 47.61 | 45.89 | 47.51 | 1,014,626 | +1.10(+2.38%) |
Dec 24, 2018 | 49.00 | 49.07 | 46.32 | 46.41 | 530,439 | -2.66(-5.42%) |
Dec 21, 2018 | 49.81 | 50.86 | 49.02 | 49.07 | 2,017,421 | -0.68(-1.37%) |
Dec 20, 2018 | 50.51 | 50.97 | 49.59 | 49.75 | 909,543 | -0.71(-1.41%) |
Dec 19, 2018 | 51.21 | 51.39 | 50.39 | 50.46 | 772,847 | -0.73(-1.43%) |
Dec 18, 2018 | 50.08 | 51.47 | 50.01 | 51.19 | 1,004,132 | +1.48(+2.99%) |
Dec 17, 2018 | 51.76 | 51.99 | 49.55 | 49.71 | 783,769 | -1.97(-3.82%) |
Dec 14, 2018 | 50.80 | 51.72 | 50.80 | 51.68 | 975,139 | +0.67(+1.32%) |
Dec 13, 2018 | 50.43 | 51.20 | 50.43 | 51.01 | 685,343 | +0.61(+1.22%) |
Dec 12, 2018 | 51.88 | 51.92 | 50.28 | 50.39 | 903,217 | -1.08(-2.10%) |
Dec 11, 2018 | 51.43 | 51.82 | 51.26 | 51.47 | 1,094,236 | +0.37(+0.72%) |
Dec 10, 2018 | 51.80 | 51.80 | 50.44 | 51.11 | 1,240,356 | -0.60(-1.16%) |
Dec 07, 2018 | 52.01 | 52.01 | 51.45 | 51.71 | 840,444 | -0.42(-0.81%) |
Dec 06, 2018 | 50.96 | 52.26 | 50.38 | 52.13 | 2,033,543 | +1.19(+2.34%) |
Dec 04, 2018 | 51.62 | 52.11 | 50.88 | 50.94 | 842,358 | -0.56(-1.09%) |
Dec 03, 2018 | 51.94 | 51.94 | 51.12 | 51.50 | 1,372,408 | -0.29(-0.56%) |
Nov 30, 2018 | 51.74 | 52.10 | 51.60 | 51.80 | 1,137,320 | +0.18(+0.34%) |
Nov 29, 2018 | 52.05 | 52.37 | 51.22 | 51.62 | 733,881 | -0.37(-0.70%) |
Nov 28, 2018 | 51.46 | 52.10 | 51.22 | 51.99 | 788,775 | +0.40(+0.78%) |
Nov 27, 2018 | 51.37 | 51.68 | 51.13 | 51.59 | 414,002 | +0.18(+0.35%) |
Nov 26, 2018 | 51.44 | 51.79 | 51.18 | 51.40 | 371,698 | -0.07(-0.14%) |
Nov 23, 2018 | 51.32 | 51.78 | 51.00 | 51.48 | 168,775 | +0.00(+0.00%) |
Nov 21, 2018 | 51.48 | 51.48 | 51.48 | 0 | +0.31(+0.61%) | |
Nov 20, 2018 | 51.40 | 51.94 | 51.09 | 51.16 | 458,882 | -0.48(-0.93%) |
Nov 19, 2018 | 51.40 | 51.80 | 51.05 | 51.64 | 359,918 | +0.22(+0.42%) |
Nov 16, 2018 | 50.91 | 51.43 | 50.60 | 51.43 | 554,429 | +0.52(+1.01%) |
Nov 15, 2018 | 51.14 | 51.19 | 50.39 | 50.91 | 336,372 | -0.49(-0.95%) |
Nov 14, 2018 | 51.48 | 51.80 | 51.11 | 51.40 | 554,511 | +0.12(+0.23%) |
Nov 13, 2018 | 52.01 | 52.25 | 51.14 | 51.28 | 783,441 | -0.69(-1.33%) |
Nov 12, 2018 | 51.88 | 52.52 | 51.83 | 51.97 | 655,690 | +0.10(+0.20%) |
Nov 09, 2018 | 51.38 | 51.94 | 51.30 | 51.87 | 507,562 | +0.36(+0.71%) |
Nov 08, 2018 | 51.31 | 51.63 | 50.68 | 51.51 | 395,526 | +0.03(+0.06%) |
Nov 07, 2018 | 50.92 | 51.53 | 50.41 | 51.48 | 498,572 | +0.73(+1.43%) |
Nov 06, 2018 | 50.71 | 50.84 | 50.32 | 50.75 | 626,544 | +0.01(+0.01%) |
Nov 05, 2018 | 49.75 | 50.91 | 49.72 | 50.74 | 653,815 | +1.05(+2.11%) |
Nov 02, 2018 | 50.52 | 50.57 | 49.52 | 49.69 | 910,808 | -0.73(-1.44%) |
Nov 01, 2018 | 49.84 | 50.70 | 49.84 | 50.42 | 978,104 | +0.41(+0.81%) |
Oct 31, 2018 | 50.49 | 50.49 | 49.04 | 50.01 | 1,120,702 | -0.47(-0.92%) |
Oct 30, 2018 | 49.47 | 51.37 | 49.44 | 50.48 | 1,618,788 | +1.22(+2.48%) |
Oct 29, 2018 | 48.85 | 49.45 | 48.85 | 49.26 | 714,969 | +0.78(+1.61%) |
Oct 26, 2018 | 49.48 | 49.67 | 48.20 | 48.48 | 633,508 | -1.22(-2.45%) |
Oct 25, 2018 | 49.45 | 49.86 | 49.01 | 49.69 | 579,936 | +0.30(+0.62%) |
Oct 24, 2018 | 48.82 | 49.73 | 48.71 | 49.39 | 1,027,944 | +0.61(+1.25%) |
Oct 23, 2018 | 48.56 | 49.20 | 48.19 | 48.78 | 576,233 | -0.02(-0.04%) |
Oct 22, 2018 | 49.51 | 49.75 | 48.73 | 48.80 | 396,358 | -0.48(-0.97%) |
Oct 19, 2018 | 49.28 | 49.52 | 49.14 | 49.28 | 781,626 | +0.12(+0.24%) |
Oct 18, 2018 | 49.40 | 49.65 | 49.08 | 49.16 | 883,609 | -0.20(-0.40%) |
Oct 17, 2018 | 49.58 | 49.75 | 49.03 | 49.36 | 467,744 | -0.19(-0.38%) |
Oct 16, 2018 | 48.66 | 49.76 | 48.16 | 49.55 | 343,130 | +1.12(+2.32%) |
Oct 15, 2018 | 47.87 | 48.92 | 47.84 | 48.43 | 416,530 | +0.56(+1.16%) |
Oct 12, 2018 | 48.48 | 48.61 | 47.59 | 47.87 | 694,856 | -0.41(-0.84%) |
Oct 11, 2018 | 49.39 | 49.84 | 48.24 | 48.27 | 1,177,231 | -1.05(-2.13%) |
Oct 10, 2018 | 49.49 | 50.26 | 49.29 | 49.32 | 1,040,192 | -0.14(-0.29%) |
Oct 09, 2018 | 49.39 | 49.72 | 49.00 | 49.47 | 724,529 | +0.12(+0.25%) |
Oct 08, 2018 | 48.98 | 49.65 | 48.87 | 49.35 | 879,401 | +0.37(+0.75%) |
Oct 05, 2018 | 48.64 | 49.32 | 48.57 | 48.98 | 407,462 | +0.33(+0.68%) |
Oct 04, 2018 | 48.47 | 48.77 | 48.09 | 48.64 | 552,890 | -0.16(-0.33%) |
Oct 03, 2018 | 48.90 | 49.29 | 48.45 | 48.80 | 477,581 | -0.15(-0.31%) |
Oct 02, 2018 | 48.93 | 49.11 | 48.53 | 48.95 | 475,286 | +0.05(+0.10%) |
Oct 01, 2018 | 49.58 | 49.60 | 48.75 | 48.90 | 644,270 | -0.61(-1.23%) |
Sep 28, 2018 | 48.59 | 49.52 | 48.59 | 49.51 | 663,353 | +0.93(+1.92%) |
Sep 27, 2018 | 48.38 | 48.90 | 48.22 | 48.58 | 478,259 | +0.46(+0.95%) |
Sep 26, 2018 | 48.72 | 48.94 | 48.06 | 48.12 | 586,585 | -0.58(-1.20%) |
Sep 25, 2018 | 48.73 | 48.95 | 48.45 | 48.70 | 459,853 | +0.09(+0.18%) |
Sep 24, 2018 | 49.63 | 49.67 | 48.37 | 48.62 | 753,453 | -1.00(-2.02%) |
Sep 21, 2018 | 49.68 | 50.09 | 49.37 | 49.62 | 3,026,188 | +0.04(+0.07%) |
Sep 20, 2018 | 48.83 | 49.68 | 48.73 | 49.58 | 625,696 | +0.71(+1.46%) |
Sep 19, 2018 | 49.71 | 49.84 | 48.75 | 48.87 | 550,897 | -0.86(-1.74%) |
Sep 18, 2018 | 50.13 | 50.32 | 49.42 | 49.73 | 625,207 | -0.25(-0.50%) |
Sep 17, 2018 | 50.55 | 50.85 | 49.76 | 49.99 | 745,162 | -0.63(-1.25%) |
Sep 14, 2018 | 50.51 | 50.72 | 49.98 | 50.62 | 795,722 | +0.01(+0.01%) |
Sep 13, 2018 | 50.34 | 51.01 | 50.34 | 50.61 | 609,394 | +0.34(+0.67%) |
Sep 12, 2018 | 50.20 | 50.34 | 49.86 | 50.27 | 595,869 | +0.18(+0.36%) |
Sep 11, 2018 | 50.40 | 50.77 | 50.03 | 50.09 | 559,749 | -0.51(-1.01%) |
Sep 10, 2018 | 50.39 | 50.80 | 50.22 | 50.61 | 618,489 | +0.58(+1.17%) |
Sep 07, 2018 | 50.39 | 50.53 | 49.96 | 50.02 | 458,568 | -0.62(-1.22%) |
Sep 06, 2018 | 50.58 | 50.93 | 50.42 | 50.64 | 340,071 | +0.18(+0.36%) |
Sep 05, 2018 | 50.14 | 50.78 | 50.07 | 50.46 | 641,100 | +0.22(+0.44%) |
Sep 04, 2018 | 50.42 | 50.81 | 49.99 | 50.24 | 480,665 | -0.28(-0.56%) |
Aug 31, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.35 | 50.63 | 50.05 | 50.19 | 511,093 | -0.09(-0.17%) |
Aug 29, 2018 | 50.06 | 50.35 | 49.88 | 50.27 | 393,357 | +0.32(+0.63%) |
Aug 28, 2018 | 49.62 | 49.97 | 49.36 | 49.96 | 456,932 | +0.42(+0.84%) |
Aug 27, 2018 | 49.92 | 49.97 | 49.38 | 49.54 | 553,699 | -0.19(-0.39%) |
Aug 24, 2018 | 49.57 | 49.76 | 49.57 | 49.74 | 328,140 | +0.04(+0.07%) |
Aug 23, 2018 | 49.73 | 49.82 | 49.42 | 49.70 | 249,957 | +0.00(+0.00%) |
Aug 22, 2018 | 50.06 | 50.06 | 49.53 | 49.70 | 341,723 | -0.35(-0.70%) |
Aug 21, 2018 | 50.13 | 50.18 | 49.79 | 50.05 | 431,888 | -0.01(-0.01%) |
Aug 20, 2018 | 50.47 | 50.56 | 49.92 | 50.06 | 529,566 | -0.29(-0.57%) |
Aug 17, 2018 | 49.87 | 50.47 | 49.75 | 50.35 | 417,366 | +0.41(+0.82%) |
Aug 16, 2018 | 49.47 | 49.99 | 49.34 | 49.94 | 437,669 | +0.46(+0.93%) |
Aug 15, 2018 | 48.99 | 49.58 | 48.94 | 49.48 | 362,217 | +0.54(+1.10%) |
Aug 14, 2018 | 48.58 | 49.19 | 48.48 | 48.94 | 289,831 | +0.52(+1.08%) |
Aug 13, 2018 | 48.46 | 48.63 | 48.35 | 48.42 | 318,301 | +0.01(+0.01%) |
Aug 10, 2018 | 48.63 | 48.99 | 48.28 | 48.41 | 253,435 | -0.15(-0.31%) |
Aug 09, 2018 | 48.35 | 48.71 | 48.35 | 48.56 | 381,202 | +0.23(+0.47%) |
Aug 08, 2018 | 48.61 | 48.65 | 48.25 | 48.33 | 327,934 | -0.23(-0.47%) |
Aug 07, 2018 | 49.15 | 49.29 | 48.28 | 48.56 | 660,272 | -0.66(-1.34%) |
Aug 06, 2018 | 49.31 | 49.63 | 49.08 | 49.22 | 670,661 | -0.06(-0.12%) |
Aug 03, 2018 | 48.81 | 49.41 | 48.76 | 49.28 | 552,671 | +0.55(+1.13%) |
Aug 02, 2018 | 47.70 | 48.96 | 47.70 | 48.73 | 925,892 | +1.04(+2.18%) |
Aug 01, 2018 | 47.39 | 47.72 | 46.98 | 47.69 | 696,949 | +0.07(+0.15%) |
Jul 31, 2018 | 47.53 | 48.61 | 46.64 | 47.62 | 1,307,742 | +0.21(+0.44%) |
Jul 30, 2018 | 46.77 | 47.42 | 46.71 | 47.41 | 593,098 | +0.56(+1.19%) |
Jul 27, 2018 | 47.36 | 47.48 | 46.56 | 46.85 | 522,296 | -0.31(-0.66%) |
Jul 26, 2018 | 47.24 | 47.87 | 46.94 | 47.16 | 549,772 | -0.05(-0.11%) |
Jul 25, 2018 | 46.81 | 47.34 | 46.81 | 47.21 | 321,529 | +0.43(+0.91%) |
Jul 24, 2018 | 47.19 | 47.31 | 46.68 | 46.79 | 562,287 | -0.41(-0.86%) |
Jul 23, 2018 | 46.99 | 47.30 | 46.76 | 47.19 | 543,424 | +0.19(+0.39%) |
Jul 20, 2018 | 47.29 | 47.29 | 46.78 | 47.01 | 644,294 | -0.38(-0.81%) |
Jul 19, 2018 | 46.51 | 47.56 | 46.40 | 47.39 | 406,024 | +0.83(+1.79%) |
Jul 18, 2018 | 46.64 | 46.85 | 46.35 | 46.56 | 580,507 | -0.18(-0.38%) |
Jul 17, 2018 | 46.97 | 47.11 | 46.67 | 46.74 | 470,400 | -0.14(-0.29%) |
Jul 16, 2018 | 47.01 | 47.09 | 46.71 | 46.87 | 382,159 | -0.23(-0.48%) |
Jul 13, 2018 | 47.08 | 47.27 | 46.88 | 47.10 | 319,481 | +0.11(+0.23%) |
Jul 12, 2018 | 47.15 | 47.15 | 46.75 | 46.99 | 308,158 | +0.16(+0.35%) |
Jul 11, 2018 | 46.74 | 47.01 | 46.60 | 46.83 | 509,767 | +0.06(+0.14%) |
Jul 10, 2018 | 46.86 | 47.39 | 46.60 | 46.77 | 777,210 | -0.09(-0.18%) |
Jul 09, 2018 | 47.54 | 47.54 | 46.64 | 46.85 | 558,235 | -0.57(-1.20%) |
Jul 06, 2018 | 47.21 | 47.67 | 47.08 | 47.42 | 538,343 | +0.34(+0.73%) |
Jul 05, 2018 | 46.62 | 47.10 | 46.25 | 47.08 | 612,929 | +0.67(+1.44%) |
Jul 03, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.14 | 46.41 | 45.62 | 46.01 | 696,431 | -0.14(-0.29%) |
Jun 29, 2018 | 46.32 | 46.57 | 45.84 | 46.15 | 690,594 | -0.27(-0.58%) |
Jun 28, 2018 | 46.14 | 46.47 | 45.80 | 46.42 | 947,386 | +0.33(+0.71%) |
Jun 27, 2018 | 46.54 | 46.75 | 46.08 | 46.09 | 542,586 | -0.30(-0.66%) |
Jun 26, 2018 | 46.43 | 46.80 | 46.18 | 46.39 | 683,387 | -0.02(-0.05%) |
Jun 25, 2018 | 46.43 | 46.63 | 46.13 | 46.41 | 586,072 | -0.11(-0.23%) |
Jun 22, 2018 | 46.51 | 46.66 | 46.21 | 46.52 | 1,150,826 | +0.19(+0.41%) |
Jun 21, 2018 | 46.75 | 46.87 | 46.16 | 46.33 | 654,891 | -0.46(-0.98%) |
Jun 20, 2018 | 45.97 | 46.87 | 45.79 | 46.79 | 714,000 | +0.90(+1.96%) |
Jun 19, 2018 | 45.80 | 46.15 | 45.73 | 45.89 | 834,431 | -0.03(-0.06%) |
Jun 18, 2018 | 45.52 | 46.02 | 45.43 | 45.92 | 1,083,911 | +0.33(+0.71%) |
Jun 15, 2018 | 45.07 | 45.03 | 45.59 | 2,164,363 | +0.52(+1.16%) | |
Jun 14, 2018 | 44.08 | 45.14 | 43.95 | 45.07 | 814,139 | +1.07(+2.43%) |
Jun 13, 2018 | 44.72 | 44.98 | 43.76 | 44.00 | 660,846 | -0.61(-1.37%) |
Jun 12, 2018 | 44.20 | 45.05 | 44.09 | 44.61 | 902,616 | +0.35(+0.78%) |
Jun 11, 2018 | 44.34 | 44.57 | 43.99 | 44.26 | 603,456 | -0.06(-0.14%) |
Jun 08, 2018 | 44.11 | 44.67 | 43.96 | 44.33 | 760,649 | +0.14(+0.32%) |
Jun 07, 2018 | 43.91 | 44.27 | 43.70 | 44.18 | 624,226 | +0.37(+0.84%) |
Jun 06, 2018 | 43.64 | 43.82 | 906,316 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.14 | 44.27 | 43.64 | 43.77 | 556,055 | -0.21(-0.48%) |
Jun 04, 2018 | 43.40 | 44.05 | 43.40 | 43.99 | 869,286 | +0.60(+1.39%) |