Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.84 | 46.24 | 45.82 | 46.24 | 107,700 | -0.40(-0.86%) |
May 30, 2019 | 46.34 | 46.64 | 46.34 | 46.64 | 115,916 | +0.18(+0.39%) |
May 29, 2019 | 46.32 | 46.46 | 46.18 | 46.46 | 106,952 | -0.36(-0.77%) |
May 28, 2019 | 47.38 | 47.38 | 46.82 | 46.82 | 85,598 | -0.56(-1.18%) |
May 24, 2019 | 47.18 | 47.38 | 47.18 | 47.38 | 185,000 | +0.52(+1.11%) |
May 23, 2019 | 46.58 | 46.86 | 46.58 | 46.86 | 382,616 | -0.50(-1.06%) |
May 22, 2019 | 47.38 | 47.44 | 47.26 | 47.36 | 116,047 | -0.08(-0.17%) |
May 21, 2019 | 47.32 | 47.58 | 47.30 | 47.44 | 85,692 | +0.28(+0.59%) |
May 20, 2019 | 47.26 | 47.30 | 47.06 | 47.16 | 139,841 | -0.32(-0.67%) |
May 17, 2019 | 47.30 | 47.68 | 47.30 | 47.48 | 121,900 | -0.32(-0.67%) |
May 16, 2019 | 47.58 | 47.89 | 47.48 | 47.80 | 459,676 | +0.44(+0.93%) |
May 15, 2019 | 46.66 | 47.38 | 46.66 | 47.36 | 219,718 | +0.24(+0.51%) |
May 14, 2019 | 46.82 | 47.26 | 46.82 | 47.12 | 157,501 | +0.44(+0.94%) |
May 13, 2019 | 46.76 | 46.92 | 46.60 | 46.68 | 166,942 | -1.08(-2.26%) |
May 10, 2019 | 47.34 | 47.76 | 47.22 | 47.76 | 108,450 | +0.33(+0.70%) |
May 09, 2019 | 47.26 | 47.50 | 47.06 | 47.43 | 178,749 | -0.27(-0.57%) |
May 08, 2019 | 47.50 | 47.79 | 47.50 | 47.70 | 147,190 | +0.22(+0.46%) |
May 07, 2019 | 47.66 | 47.90 | 47.31 | 47.48 | 488,560 | -0.88(-1.82%) |
May 06, 2019 | 47.46 | 48.40 | 47.46 | 48.36 | 366,349 | -0.40(-0.82%) |
May 03, 2019 | 48.66 | 48.84 | 48.50 | 48.76 | 154,200 | +0.50(+1.04%) |
May 02, 2019 | 48.50 | 48.54 | 48.26 | 48.26 | 285,654 | -0.26(-0.54%) |
May 01, 2019 | 48.94 | 49.00 | 48.46 | 48.52 | 199,705 | -0.38(-0.78%) |
Apr 30, 2019 | 48.62 | 48.96 | 48.62 | 48.90 | 400,987 | +0.24(+0.49%) |
Apr 29, 2019 | 48.46 | 48.72 | 48.46 | 48.66 | 381,893 | +0.24(+0.50%) |
Apr 26, 2019 | 48.32 | 48.51 | 48.32 | 48.42 | 381,350 | +0.04(+0.08%) |
Apr 25, 2019 | 48.08 | 48.38 | 48.08 | 48.38 | 91,957 | -0.10(-0.21%) |
Apr 24, 2019 | 48.52 | 48.64 | 48.40 | 48.48 | 106,655 | -0.32(-0.66%) |
Apr 23, 2019 | 48.74 | 48.80 | 48.58 | 48.80 | 159,553 | -0.14(-0.29%) |
Apr 22, 2019 | 48.74 | 48.94 | 48.74 | 48.94 | 166,919 | +0.12(+0.25%) |
Apr 18, 2019 | 48.58 | 48.86 | 48.58 | 48.82 | 187,950 | +0.00(+0.00%) |
Apr 17, 2019 | 48.78 | 48.93 | 48.76 | 48.82 | 235,134 | +0.13(+0.27%) |
Apr 16, 2019 | 48.70 | 48.81 | 48.66 | 48.69 | 141,316 | +0.03(+0.06%) |
Apr 15, 2019 | 48.58 | 48.72 | 48.58 | 48.66 | 150,541 | +0.08(+0.16%) |
Apr 12, 2019 | 48.50 | 48.64 | 48.50 | 48.58 | 839,050 | +0.24(+0.50%) |
Apr 11, 2019 | 48.26 | 48.40 | 48.20 | 48.34 | 504,890 | +0.05(+0.10%) |
Apr 10, 2019 | 48.08 | 48.34 | 48.08 | 48.29 | 1,882,789 | +0.15(+0.31%) |
Apr 09, 2019 | 48.16 | 48.26 | 48.10 | 48.14 | 3,267,814 | -0.26(-0.54%) |
Apr 08, 2019 | 48.34 | 48.48 | 48.28 | 48.40 | 2,639,376 | +0.08(+0.17%) |
Apr 05, 2019 | 48.10 | 48.33 | 48.10 | 48.32 | 3,307,950 | +0.12(+0.25%) |
Apr 04, 2019 | 48.06 | 48.24 | 48.06 | 48.20 | 2,848,165 | -0.18(-0.37%) |
Apr 03, 2019 | 48.10 | 48.40 | 48.10 | 48.38 | 2,399,625 | +0.48(+1.00%) |
Apr 02, 2019 | 47.62 | 47.94 | 47.62 | 47.90 | 2,204,835 | +0.20(+0.42%) |
Apr 01, 2019 | 47.72 | 47.77 | 47.54 | 47.70 | 2,046,678 | +0.54(+1.15%) |
Mar 29, 2019 | 47.02 | 47.18 | 46.86 | 47.16 | 555,700 | +0.20(+0.43%) |
Mar 28, 2019 | 46.76 | 46.96 | 46.67 | 46.96 | 1,259,435 | -0.06(-0.13%) |
Mar 27, 2019 | 47.00 | 47.18 | 46.73 | 47.02 | 363,337 | +0.08(+0.17%) |
Mar 26, 2019 | 46.90 | 47.08 | 46.86 | 46.94 | 114,996 | +0.20(+0.43%) |
Mar 25, 2019 | 46.64 | 46.86 | 46.59 | 46.74 | 135,410 | +0.02(+0.04%) |
Mar 22, 2019 | 47.00 | 47.20 | 46.70 | 46.72 | 105,050 | -1.14(-2.38%) |
Mar 21, 2019 | 47.54 | 47.86 | 47.54 | 47.86 | 169,353 | -0.12(-0.25%) |
Mar 20, 2019 | 47.82 | 48.24 | 47.64 | 47.98 | 139,385 | -0.28(-0.58%) |
Mar 19, 2019 | 48.38 | 48.50 | 48.17 | 48.26 | 136,490 | +0.20(+0.42%) |
Mar 18, 2019 | 47.88 | 48.10 | 47.88 | 48.06 | 117,272 | +0.18(+0.38%) |
Mar 15, 2019 | 47.66 | 47.88 | 47.62 | 47.88 | 210,100 | +0.52(+1.10%) |
Mar 14, 2019 | 47.22 | 47.44 | 47.22 | 47.36 | 104,423 | +0.24(+0.51%) |
Mar 13, 2019 | 46.78 | 47.16 | 46.78 | 47.12 | 135,643 | +0.52(+1.12%) |
Mar 12, 2019 | 46.52 | 46.70 | 46.52 | 46.60 | 205,911 | -0.04(-0.09%) |
Mar 11, 2019 | 46.24 | 46.66 | 46.24 | 46.64 | 260,139 | +0.36(+0.78%) |
Mar 08, 2019 | 45.90 | 46.28 | 45.90 | 46.28 | 285,100 | +0.06(+0.13%) |
Mar 07, 2019 | 46.62 | 46.72 | 46.22 | 46.22 | 1,541,983 | -0.72(-1.53%) |
Mar 06, 2019 | 47.10 | 47.20 | 46.90 | 46.94 | 316,877 | -0.06(-0.13%) |
Mar 05, 2019 | 46.84 | 47.16 | 46.84 | 47.00 | 650,526 | +0.06(+0.13%) |
Mar 04, 2019 | 47.16 | 47.22 | 46.86 | 46.94 | 307,589 | -0.28(-0.59%) |
Mar 01, 2019 | 47.12 | 47.38 | 47.11 | 47.22 | 997,600 | +0.28(+0.60%) |
Feb 28, 2019 | 46.74 | 47.12 | 46.74 | 46.94 | 167,240 | +0.10(+0.21%) |
Feb 27, 2019 | 47.06 | 47.06 | 46.84 | 46.84 | 299,368 | -0.16(-0.34%) |
Feb 26, 2019 | 46.72 | 47.12 | 46.72 | 47.00 | 401,162 | +0.30(+0.64%) |
Feb 25, 2019 | 46.68 | 46.86 | 46.63 | 46.70 | 500,470 | +0.12(+0.26%) |
Feb 22, 2019 | 46.46 | 46.66 | 46.46 | 46.58 | 392,700 | +0.18(+0.39%) |
Feb 21, 2019 | 46.42 | 46.56 | 46.36 | 46.40 | 2,158,753 | -0.22(-0.47%) |
Feb 20, 2019 | 46.34 | 46.74 | 46.34 | 46.62 | 2,805,412 | +0.28(+0.60%) |
Feb 19, 2019 | 45.80 | 46.48 | 45.80 | 46.34 | 2,237,982 | +0.26(+0.56%) |
Feb 15, 2019 | 46.04 | 46.10 | 45.84 | 46.08 | 172,550 | +0.68(+1.50%) |
Feb 14, 2019 | 45.26 | 45.59 | 45.26 | 45.40 | 436,167 | +0.14(+0.31%) |
Feb 13, 2019 | 45.38 | 45.62 | 45.26 | 45.26 | 361,703 | -0.12(-0.26%) |
Feb 12, 2019 | 45.14 | 45.40 | 45.14 | 45.38 | 181,718 | +0.48(+1.07%) |
Feb 11, 2019 | 44.98 | 45.04 | 44.84 | 44.90 | 162,107 | -0.16(-0.36%) |
Feb 08, 2019 | 44.78 | 45.06 | 44.72 | 45.06 | 157,550 | -0.14(-0.31%) |
Feb 07, 2019 | 45.32 | 45.54 | 45.08 | 45.20 | 117,638 | -0.62(-1.35%) |
Feb 06, 2019 | 45.80 | 45.97 | 45.76 | 45.82 | 148,728 | -0.12(-0.26%) |
Feb 05, 2019 | 45.74 | 46.00 | 45.74 | 45.94 | 135,730 | +0.40(+0.88%) |
Feb 04, 2019 | 45.28 | 45.58 | 45.27 | 45.54 | 178,924 | +0.08(+0.18%) |
Feb 01, 2019 | 45.24 | 45.59 | 45.24 | 45.46 | 170,900 | +0.10(+0.22%) |
Jan 31, 2019 | 45.16 | 45.46 | 45.16 | 45.36 | 258,513 | +0.00(+0.00%) |
Jan 30, 2019 | 45.04 | 45.56 | 45.00 | 45.36 | 191,675 | +0.40(+0.89%) |
Jan 29, 2019 | 44.92 | 45.18 | 44.92 | 44.96 | 206,845 | +0.22(+0.49%) |
Jan 28, 2019 | 44.48 | 44.82 | 44.48 | 44.74 | 337,509 | -0.18(-0.40%) |
Jan 25, 2019 | 44.78 | 45.04 | 44.78 | 44.92 | 189,450 | +0.48(+1.08%) |
Jan 24, 2019 | 44.38 | 44.64 | 44.34 | 44.44 | 321,820 | -0.06(-0.13%) |
Jan 23, 2019 | 44.46 | 44.74 | 44.36 | 44.50 | 206,011 | +0.30(+0.68%) |
Jan 22, 2019 | 44.20 | 44.54 | 44.18 | 44.20 | 285,812 | -0.66(-1.47%) |
Jan 18, 2019 | 44.62 | 44.90 | 44.62 | 44.86 | 169,150 | +0.72(+1.63%) |
Jan 17, 2019 | 43.72 | 44.40 | 43.72 | 44.14 | 245,385 | +0.06(+0.14%) |
Jan 16, 2019 | 43.92 | 44.16 | 43.92 | 44.08 | 176,331 | +0.08(+0.18%) |
Jan 15, 2019 | 43.74 | 44.10 | 43.74 | 44.00 | 145,309 | +0.06(+0.14%) |
Jan 14, 2019 | 43.72 | 44.08 | 43.72 | 43.94 | 94,108 | -0.28(-0.63%) |
Jan 11, 2019 | 44.06 | 44.32 | 44.06 | 44.22 | 155,750 | -0.32(-0.72%) |
Jan 10, 2019 | 44.04 | 44.54 | 44.04 | 44.54 | 162,501 | +0.28(+0.63%) |
Jan 09, 2019 | 44.08 | 44.40 | 44.08 | 44.26 | 193,246 | +0.54(+1.24%) |
Jan 08, 2019 | 43.82 | 44.04 | 43.68 | 43.72 | 138,838 | +0.32(+0.74%) |
Jan 07, 2019 | 43.24 | 43.68 | 43.24 | 43.40 | 388,760 | -0.02(-0.05%) |
Jan 04, 2019 | 42.68 | 43.54 | 42.68 | 43.42 | 105,850 | +1.28(+3.04%) |
Jan 03, 2019 | 42.42 | 42.44 | 42.12 | 42.14 | 136,098 | -0.32(-0.75%) |
Jan 02, 2019 | 42.02 | 42.56 | 42.02 | 42.46 | 322,809 | -0.26(-0.61%) |
Dec 31, 2018 | 42.58 | 43.00 | 42.58 | 42.72 | 3,211,650 | +0.10(+0.23%) |
Dec 28, 2018 | 42.84 | 42.84 | 42.48 | 42.62 | 2,798,450 | +0.40(+0.95%) |
Dec 27, 2018 | 41.58 | 42.40 | 41.34 | 42.22 | 3,366,265 | -0.32(-0.75%) |
Dec 26, 2018 | 41.18 | 42.56 | 41.18 | 42.54 | 2,119,375 | +1.00(+2.41%) |
Dec 24, 2018 | 41.70 | 42.24 | 41.30 | 41.54 | 1,564,700 | -0.70(-1.66%) |
Dec 21, 2018 | 42.40 | 42.70 | 41.98 | 42.24 | 4,611,300 | -0.36(-0.85%) |
Dec 20, 2018 | 42.76 | 42.94 | 42.46 | 42.60 | 6,880,721 | -0.30(-0.70%) |
Dec 19, 2018 | 43.22 | 43.53 | 42.56 | 42.90 | 1,671,292 | -0.10(-0.23%) |
Dec 18, 2018 | 43.46 | 43.46 | 42.92 | 43.00 | 1,111,411 | -0.08(-0.19%) |
Dec 17, 2018 | 43.24 | 43.36 | 42.86 | 43.08 | 1,176,572 | -0.35(-0.81%) |
Dec 14, 2018 | 43.42 | 43.68 | 43.38 | 43.43 | 1,110,450 | -0.62(-1.41%) |
Dec 13, 2018 | 43.94 | 44.24 | 43.94 | 44.05 | 746,688 | -0.07(-0.16%) |
Dec 12, 2018 | 43.72 | 44.30 | 43.72 | 44.12 | 863,246 | +0.72(+1.66%) |
Dec 11, 2018 | 43.52 | 43.70 | 43.08 | 43.40 | 759,214 | +0.22(+0.51%) |
Dec 10, 2018 | 43.28 | 43.46 | 42.78 | 43.18 | 367,955 | -0.44(-1.01%) |
Dec 07, 2018 | 43.82 | 44.20 | 43.40 | 43.62 | 468,900 | -0.28(-0.64%) |
Dec 06, 2018 | 43.56 | 43.99 | 43.19 | 43.90 | 1,017,870 | -0.68(-1.53%) |
Dec 04, 2018 | 45.26 | 45.56 | 44.50 | 44.58 | 367,900 | -1.00(-2.19%) |
Dec 03, 2018 | 45.52 | 45.66 | 45.42 | 45.58 | 1,280,355 | +0.34(+0.75%) |
Nov 30, 2018 | 45.05 | 45.24 | 44.90 | 45.24 | 969,550 | -0.08(-0.18%) |
Nov 29, 2018 | 45.22 | 45.48 | 45.18 | 45.32 | 1,045,781 | -0.28(-0.61%) |
Nov 28, 2018 | 44.86 | 45.60 | 44.72 | 45.60 | 281,364 | +0.70(+1.56%) |
Nov 27, 2018 | 44.68 | 44.96 | 44.68 | 44.90 | 490,836 | -0.36(-0.80%) |
Nov 26, 2018 | 44.90 | 45.26 | 44.90 | 45.26 | 228,327 | +0.64(+1.43%) |
Nov 23, 2018 | 44.34 | 44.62 | 44.34 | 44.62 | 171,500 | -0.26(-0.58%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.66(+1.49%) | |
Nov 20, 2018 | 44.34 | 44.60 | 44.16 | 44.22 | 444,348 | -0.78(-1.73%) |
Nov 19, 2018 | 45.34 | 45.46 | 44.92 | 45.00 | 508,381 | -0.44(-0.97%) |
Nov 16, 2018 | 45.06 | 45.46 | 45.06 | 45.44 | 583,450 | -0.02(-0.04%) |
Nov 15, 2018 | 44.92 | 45.50 | 44.76 | 45.46 | 361,387 | -0.02(-0.04%) |
Nov 14, 2018 | 45.78 | 45.78 | 45.18 | 45.48 | 199,764 | +0.12(+0.26%) |
Nov 13, 2018 | 45.20 | 45.64 | 45.20 | 45.36 | 57,208 | +0.30(+0.67%) |
Nov 12, 2018 | 45.40 | 45.48 | 45.04 | 45.06 | 46,023 | -0.94(-2.04%) |
Nov 09, 2018 | 45.98 | 46.02 | 45.74 | 46.00 | 341,800 | -0.18(-0.39%) |
Nov 08, 2018 | 46.44 | 46.62 | 46.06 | 46.18 | 59,207 | -0.58(-1.24%) |
Nov 07, 2018 | 46.48 | 46.76 | 46.42 | 46.76 | 94,521 | +0.62(+1.34%) |
Nov 06, 2018 | 45.74 | 46.14 | 45.74 | 46.14 | 75,995 | +0.10(+0.22%) |
Nov 05, 2018 | 45.92 | 46.10 | 45.82 | 46.04 | 100,617 | +0.08(+0.17%) |
Nov 02, 2018 | 46.20 | 46.38 | 45.74 | 45.96 | 314,900 | -0.10(-0.22%) |
Nov 01, 2018 | 45.76 | 46.06 | 45.72 | 46.06 | 80,302 | +0.74(+1.63%) |
Oct 31, 2018 | 45.22 | 45.48 | 45.22 | 45.32 | 112,455 | +0.28(+0.62%) |
Oct 30, 2018 | 44.50 | 45.04 | 44.50 | 45.04 | 106,992 | +0.40(+0.90%) |
Oct 29, 2018 | 45.08 | 45.20 | 44.18 | 44.64 | 207,314 | +0.00(+0.00%) |
Oct 26, 2018 | 44.22 | 44.78 | 43.98 | 44.64 | 109,200 | -0.14(-0.31%) |
Oct 25, 2018 | 44.60 | 44.94 | 44.40 | 44.78 | 99,814 | +0.56(+1.27%) |
Oct 24, 2018 | 45.10 | 45.20 | 44.17 | 44.22 | 77,740 | -1.26(-2.77%) |
Oct 23, 2018 | 45.06 | 45.60 | 44.86 | 45.48 | 134,075 | -0.34(-0.74%) |
Oct 22, 2018 | 46.02 | 46.02 | 45.62 | 45.82 | 85,686 | -0.24(-0.52%) |
Oct 19, 2018 | 45.78 | 46.24 | 45.78 | 46.06 | 111,200 | +0.32(+0.70%) |
Oct 18, 2018 | 46.20 | 46.36 | 45.52 | 45.74 | 80,386 | -0.64(-1.38%) |
Oct 17, 2018 | 46.62 | 46.66 | 46.28 | 46.38 | 351,878 | -0.50(-1.07%) |
Oct 16, 2018 | 46.66 | 46.96 | 46.66 | 46.88 | 145,391 | +0.80(+1.74%) |
Oct 15, 2018 | 46.02 | 46.30 | 45.98 | 46.08 | 81,576 | -0.02(-0.04%) |
Oct 12, 2018 | 46.32 | 46.44 | 45.68 | 46.10 | 68,050 | +0.06(+0.13%) |
Oct 11, 2018 | 46.50 | 46.60 | 45.80 | 46.04 | 68,490 | -0.56(-1.20%) |
Oct 10, 2018 | 47.22 | 47.32 | 46.50 | 46.60 | 69,055 | -0.90(-1.89%) |
Oct 09, 2018 | 47.04 | 47.58 | 47.04 | 47.50 | 61,590 | -0.06(-0.13%) |
Oct 08, 2018 | 47.26 | 47.56 | 47.20 | 47.56 | 63,914 | -0.50(-1.04%) |
Oct 05, 2018 | 48.02 | 48.12 | 47.78 | 48.06 | 104,800 | -0.22(-0.46%) |
Oct 04, 2018 | 48.48 | 48.64 | 48.14 | 48.28 | 108,466 | -0.66(-1.35%) |
Oct 03, 2018 | 48.94 | 49.10 | 48.86 | 48.94 | 68,506 | +0.14(+0.29%) |
Oct 02, 2018 | 48.58 | 48.84 | 48.58 | 48.80 | 40,706 | -0.30(-0.61%) |
Oct 01, 2018 | 49.20 | 49.32 | 49.02 | 49.10 | 51,294 | -0.02(-0.04%) |
Sep 28, 2018 | 48.94 | 49.32 | 48.94 | 49.12 | 52,800 | -0.54(-1.09%) |
Sep 27, 2018 | 49.60 | 49.94 | 49.54 | 49.66 | 84,515 | -0.10(-0.20%) |
Sep 26, 2018 | 49.64 | 50.10 | 49.64 | 49.76 | 53,429 | -0.10(-0.20%) |
Sep 25, 2018 | 49.94 | 49.98 | 49.76 | 49.86 | 41,371 | +0.22(+0.44%) |
Sep 24, 2018 | 49.86 | 49.92 | 49.54 | 49.64 | 92,498 | -0.22(-0.44%) |
Sep 21, 2018 | 49.74 | 49.90 | 49.74 | 49.86 | 44,800 | -0.02(-0.04%) |
Sep 20, 2018 | 49.42 | 49.92 | 49.42 | 49.88 | 45,805 | +0.92(+1.88%) |
Sep 19, 2018 | 48.88 | 49.03 | 48.84 | 48.96 | 444,046 | +0.04(+0.08%) |
Sep 18, 2018 | 48.71 | 48.92 | 48.71 | 48.92 | 53,500 | +0.30(+0.62%) |
Sep 17, 2018 | 48.88 | 48.88 | 48.62 | 48.62 | 53,497 | +0.02(+0.04%) |
Sep 14, 2018 | 48.50 | 48.64 | 48.34 | 48.60 | 55,400 | -0.14(-0.29%) |
Sep 13, 2018 | 48.66 | 48.76 | 48.42 | 48.74 | 64,637 | +0.34(+0.70%) |
Sep 12, 2018 | 48.06 | 48.40 | 48.06 | 48.40 | 86,958 | +0.32(+0.67%) |
Sep 11, 2018 | 47.90 | 48.08 | 47.70 | 48.08 | 75,739 | +0.00(+0.00%) |
Sep 10, 2018 | 48.12 | 48.18 | 48.00 | 48.08 | 53,557 | +0.42(+0.88%) |
Sep 07, 2018 | 47.70 | 47.78 | 47.34 | 47.66 | 75,850 | -0.42(-0.87%) |
Sep 06, 2018 | 48.30 | 48.30 | 47.82 | 48.08 | 87,887 | -0.36(-0.74%) |
Sep 05, 2018 | 48.38 | 48.44 | 48.04 | 48.44 | 71,553 | -0.16(-0.33%) |
Sep 04, 2018 | 48.44 | 48.60 | 48.20 | 48.60 | 46,923 | -0.40(-0.82%) |
Aug 31, 2018 | 49.00 | 49.00 | 49.00 | 0 | -0.52(-1.05%) | |
Aug 30, 2018 | 49.64 | 49.64 | 49.40 | 49.52 | 64,673 | -0.52(-1.04%) |
Aug 29, 2018 | 49.78 | 50.04 | 49.62 | 50.04 | 88,824 | +0.28(+0.56%) |
Aug 28, 2018 | 50.00 | 50.01 | 49.70 | 49.76 | 56,944 | -0.16(-0.32%) |
Aug 27, 2018 | 49.66 | 49.92 | 49.50 | 49.92 | 84,857 | +0.70(+1.42%) |
Aug 24, 2018 | 49.02 | 49.30 | 49.02 | 49.22 | 59,400 | +0.48(+0.98%) |
Aug 23, 2018 | 48.90 | 49.10 | 48.74 | 48.74 | 51,497 | -0.36(-0.73%) |
Aug 22, 2018 | 49.22 | 49.24 | 49.08 | 49.10 | 61,833 | +0.22(+0.45%) |
Aug 21, 2018 | 49.04 | 49.12 | 48.78 | 48.88 | 303,921 | +0.50(+1.03%) |
Aug 20, 2018 | 48.44 | 48.52 | 48.36 | 48.38 | 241,471 | +0.28(+0.58%) |
Aug 17, 2018 | 47.66 | 48.26 | 47.66 | 48.10 | 4,953,950 | +0.30(+0.63%) |
Aug 16, 2018 | 47.70 | 48.04 | 47.70 | 47.80 | 5,661,945 | +0.36(+0.76%) |
Aug 15, 2018 | 47.52 | 47.60 | 47.25 | 47.44 | 5,314,579 | -0.84(-1.74%) |
Aug 14, 2018 | 48.42 | 48.42 | 48.23 | 48.28 | 2,929,779 | -0.06(-0.12%) |
Aug 13, 2018 | 48.50 | 48.59 | 48.30 | 48.34 | 59,243 | -0.20(-0.41%) |
Aug 10, 2018 | 48.66 | 48.72 | 48.42 | 48.54 | 32,250 | -1.12(-2.26%) |
Aug 09, 2018 | 49.86 | 49.88 | 49.56 | 49.66 | 106,627 | -0.18(-0.36%) |
Aug 08, 2018 | 49.78 | 49.90 | 49.64 | 49.84 | 33,056 | -0.06(-0.12%) |
Aug 07, 2018 | 50.04 | 50.04 | 49.84 | 49.90 | 25,195 | +0.38(+0.77%) |
Aug 06, 2018 | 49.38 | 49.60 | 49.29 | 49.52 | 28,218 | -0.26(-0.52%) |
Aug 03, 2018 | 49.54 | 49.78 | 49.48 | 49.78 | 28,350 | +0.08(+0.16%) |
Aug 02, 2018 | 49.48 | 49.70 | 49.42 | 49.70 | 55,173 | -0.40(-0.80%) |
Aug 01, 2018 | 50.26 | 50.26 | 49.96 | 50.10 | 29,325 | -0.38(-0.75%) |
Jul 31, 2018 | 50.70 | 50.70 | 50.36 | 50.48 | 27,123 | +0.12(+0.24%) |
Jul 30, 2018 | 50.44 | 50.50 | 50.26 | 50.36 | 31,012 | +0.18(+0.36%) |
Jul 27, 2018 | 50.30 | 50.40 | 50.10 | 50.18 | 37,350 | +0.08(+0.16%) |
Jul 26, 2018 | 50.14 | 50.30 | 50.06 | 50.10 | 41,293 | -0.30(-0.60%) |
Jul 25, 2018 | 49.95 | 50.48 | 49.76 | 50.40 | 67,330 | +0.32(+0.64%) |
Jul 24, 2018 | 49.98 | 50.30 | 49.94 | 50.08 | 66,390 | +0.28(+0.56%) |
Jul 23, 2018 | 49.70 | 49.86 | 49.70 | 49.80 | 29,813 | -0.04(-0.08%) |
Jul 20, 2018 | 49.60 | 49.94 | 49.60 | 49.84 | 82,198 | +0.42(+0.85%) |
Jul 19, 2018 | 49.34 | 49.64 | 49.28 | 49.42 | 643,395 | -0.32(-0.64%) |
Jul 18, 2018 | 49.66 | 49.80 | 49.58 | 49.74 | 1,356,390 | +0.34(+0.69%) |
Jul 17, 2018 | 49.46 | 49.78 | 49.40 | 49.40 | 459,661 | -0.31(-0.62%) |
Jul 16, 2018 | 49.62 | 49.78 | 49.60 | 49.71 | 977,167 | -0.01(-0.02%) |
Jul 13, 2018 | 49.48 | 49.88 | 49.44 | 49.72 | 702,640 | +0.06(+0.12%) |
Jul 12, 2018 | 49.44 | 49.74 | 49.44 | 49.66 | 303,592 | +0.54(+1.10%) |
Jul 11, 2018 | 49.42 | 49.50 | 49.04 | 49.12 | 1,415,050 | -1.12(-2.23%) |
Jul 10, 2018 | 50.18 | 50.32 | 50.18 | 50.24 | 1,218,305 | +1.72(+3.54%) |
Jul 09, 2018 | 48.52 | 48.52 | 48.52 | 48.52 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 48.52 | 48.52 | 48.52 | 48.52 | 0 | +0.00(+0.00%) |
Jul 05, 2018 | 48.52 | 48.52 | 48.52 | 48.52 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 48.52 | 48.52 | 48.52 | 48.52 | 152 | -0.62(-1.26%) |
Jun 29, 2018 | 49.14 | 49.14 | 49.14 | 49.14 | 205 | +0.90(+1.87%) |
Jun 28, 2018 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | -0.48(-0.98%) |
Jun 27, 2018 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | +0.00(+0.00%) |
Jun 26, 2018 | 48.72 | 48.72 | 48.72 | 48.72 | 152 | -0.21(-0.42%) |
Jun 25, 2018 | 48.93 | 48.93 | 48.93 | 48.93 | 204 | +0.09(+0.18%) |
Jun 22, 2018 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | +0.00(+0.00%) |
Jun 21, 2018 | 48.84 | 48.84 | 48.84 | 48.84 | 197,500 | -0.42(-0.85%) |
Jun 20, 2018 | 49.26 | 49.32 | 49.26 | 49.26 | 250 | -0.22(-0.44%) |