Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.23 | 63.57 | 62.17 | 63.47 | 627,270 | +1.14(+1.83%) |
May 30, 2019 | 62.72 | 62.96 | 62.00 | 62.33 | 474,415 | -0.43(-0.69%) |
May 29, 2019 | 63.76 | 64.01 | 62.56 | 62.76 | 445,563 | -1.08(-1.70%) |
May 28, 2019 | 65.09 | 65.10 | 63.80 | 63.85 | 336,902 | -1.11(-1.71%) |
May 24, 2019 | 64.81 | 65.41 | 64.64 | 64.96 | 251,748 | +0.14(+0.22%) |
May 23, 2019 | 64.22 | 64.81 | 63.81 | 64.81 | 359,920 | +0.60(+0.93%) |
May 22, 2019 | 63.71 | 64.29 | 63.53 | 64.21 | 373,886 | +0.56(+0.88%) |
May 21, 2019 | 63.44 | 64.01 | 63.14 | 63.66 | 359,046 | +0.18(+0.28%) |
May 20, 2019 | 63.49 | 63.94 | 63.38 | 63.48 | 318,700 | +0.02(+0.04%) |
May 17, 2019 | 62.85 | 63.67 | 62.85 | 63.46 | 437,468 | +0.37(+0.58%) |
May 16, 2019 | 62.66 | 63.34 | 62.66 | 63.09 | 493,849 | +0.37(+0.59%) |
May 15, 2019 | 62.73 | 63.22 | 62.62 | 62.72 | 413,945 | -0.02(-0.03%) |
May 14, 2019 | 63.14 | 63.46 | 62.66 | 62.74 | 368,724 | -0.51(-0.81%) |
May 13, 2019 | 62.07 | 63.32 | 62.07 | 63.25 | 416,303 | +0.89(+1.42%) |
May 10, 2019 | 61.49 | 62.37 | 61.30 | 62.36 | 379,853 | +0.93(+1.51%) |
May 09, 2019 | 61.49 | 61.72 | 60.96 | 61.44 | 304,285 | +0.32(+0.53%) |
May 08, 2019 | 61.79 | 62.12 | 61.06 | 61.11 | 395,472 | -0.65(-1.06%) |
May 07, 2019 | 61.82 | 62.22 | 61.47 | 61.77 | 496,322 | -0.07(-0.12%) |
May 06, 2019 | 61.85 | 61.98 | 61.39 | 61.84 | 574,477 | +0.21(+0.34%) |
May 03, 2019 | 59.60 | 62.19 | 59.60 | 61.63 | 790,646 | +2.23(+3.75%) |
May 02, 2019 | 59.46 | 60.01 | 59.00 | 59.41 | 411,713 | -0.22(-0.37%) |
May 01, 2019 | 60.14 | 60.23 | 59.37 | 59.63 | 464,269 | -0.57(-0.95%) |
Apr 30, 2019 | 59.47 | 60.29 | 59.32 | 60.20 | 903,612 | +0.82(+1.38%) |
Apr 29, 2019 | 59.57 | 59.84 | 59.12 | 59.38 | 412,948 | -0.32(-0.54%) |
Apr 26, 2019 | 59.89 | 60.29 | 59.64 | 59.71 | 226,727 | +0.07(+0.12%) |
Apr 25, 2019 | 59.26 | 59.83 | 59.05 | 59.63 | 359,954 | +0.09(+0.15%) |
Apr 24, 2019 | 58.87 | 59.76 | 58.87 | 59.54 | 380,022 | +0.67(+1.14%) |
Apr 23, 2019 | 58.66 | 59.10 | 58.52 | 58.87 | 348,146 | +0.28(+0.48%) |
Apr 22, 2019 | 58.85 | 59.09 | 58.29 | 58.59 | 245,901 | -0.42(-0.72%) |
Apr 18, 2019 | 59.17 | 59.62 | 58.91 | 59.01 | 250,415 | -0.15(-0.25%) |
Apr 17, 2019 | 59.52 | 59.52 | 59.00 | 59.16 | 240,992 | -0.40(-0.67%) |
Apr 16, 2019 | 60.24 | 60.42 | 59.40 | 59.56 | 441,153 | -0.60(-1.00%) |
Apr 15, 2019 | 60.40 | 60.63 | 59.90 | 60.16 | 342,520 | -0.17(-0.29%) |
Apr 12, 2019 | 60.07 | 60.39 | 59.85 | 60.34 | 287,760 | +0.03(+0.05%) |
Apr 11, 2019 | 59.86 | 60.31 | 59.68 | 60.30 | 306,521 | +0.51(+0.86%) |
Apr 10, 2019 | 60.34 | 60.60 | 59.66 | 59.79 | 339,946 | -0.27(-0.45%) |
Apr 09, 2019 | 60.12 | 60.39 | 59.78 | 60.06 | 279,511 | -0.05(-0.08%) |
Apr 08, 2019 | 60.87 | 60.89 | 59.93 | 60.11 | 381,099 | -0.98(-1.61%) |
Apr 05, 2019 | 59.96 | 61.11 | 59.86 | 61.10 | 331,268 | +1.20(+2.00%) |
Apr 04, 2019 | 60.34 | 60.63 | 59.60 | 59.90 | 285,078 | -0.31(-0.52%) |
Apr 03, 2019 | 60.28 | 60.51 | 59.57 | 60.21 | 380,144 | -0.01(-0.01%) |
Apr 02, 2019 | 60.69 | 60.69 | 59.91 | 60.22 | 406,846 | -0.35(-0.57%) |
Apr 01, 2019 | 61.35 | 61.35 | 60.23 | 60.57 | 408,923 | -0.72(-1.17%) |
Mar 29, 2019 | 60.81 | 61.38 | 60.54 | 61.29 | 556,667 | +0.53(+0.87%) |
Mar 28, 2019 | 61.52 | 61.86 | 60.52 | 60.76 | 449,508 | -0.79(-1.29%) |
Mar 27, 2019 | 61.55 | 61.87 | 61.25 | 61.55 | 545,932 | +0.05(+0.08%) |
Mar 26, 2019 | 61.01 | 61.64 | 60.89 | 61.50 | 387,799 | +0.62(+1.02%) |
Mar 25, 2019 | 60.40 | 61.04 | 60.00 | 60.88 | 369,830 | +0.59(+0.97%) |
Mar 22, 2019 | 60.20 | 60.77 | 60.20 | 60.29 | 335,498 | +0.18(+0.30%) |
Mar 21, 2019 | 59.05 | 60.27 | 59.03 | 60.11 | 353,936 | +1.04(+1.77%) |
Mar 20, 2019 | 59.41 | 59.88 | 58.96 | 59.07 | 678,046 | -0.38(-0.64%) |
Mar 19, 2019 | 60.18 | 60.24 | 59.29 | 59.45 | 433,530 | -0.74(-1.22%) |
Mar 18, 2019 | 60.41 | 60.62 | 59.89 | 60.19 | 498,573 | -0.23(-0.38%) |
Mar 15, 2019 | 60.15 | 60.74 | 60.06 | 60.42 | 1,726,320 | +0.27(+0.45%) |
Mar 14, 2019 | 60.22 | 60.68 | 59.81 | 60.15 | 325,229 | -0.02(-0.04%) |
Mar 13, 2019 | 60.44 | 60.54 | 59.99 | 60.17 | 541,406 | -0.23(-0.38%) |
Mar 12, 2019 | 60.67 | 60.91 | 60.29 | 60.40 | 506,631 | -0.20(-0.33%) |
Mar 11, 2019 | 60.29 | 60.63 | 60.01 | 60.60 | 449,725 | +0.36(+0.59%) |
Mar 08, 2019 | 60.04 | 60.33 | 59.81 | 60.24 | 405,475 | +0.40(+0.66%) |
Mar 07, 2019 | 59.84 | 60.29 | 59.67 | 59.85 | 375,746 | +0.20(+0.33%) |
Mar 06, 2019 | 59.55 | 60.03 | 59.30 | 59.65 | 349,855 | +0.17(+0.29%) |
Mar 05, 2019 | 59.62 | 59.73 | 59.33 | 59.48 | 417,879 | -0.10(-0.17%) |
Mar 04, 2019 | 59.70 | 60.00 | 58.85 | 59.57 | 451,977 | +0.04(+0.07%) |
Mar 01, 2019 | 58.83 | 59.72 | 58.54 | 59.53 | 491,766 | +0.80(+1.37%) |
Feb 28, 2019 | 58.68 | 59.23 | 58.44 | 58.73 | 534,939 | -0.05(-0.08%) |
Feb 27, 2019 | 58.33 | 58.84 | 57.94 | 58.78 | 371,150 | +0.29(+0.50%) |
Feb 26, 2019 | 58.70 | 58.84 | 58.23 | 58.49 | 437,371 | +0.08(+0.14%) |
Feb 25, 2019 | 58.78 | 58.96 | 58.23 | 58.41 | 533,947 | -0.50(-0.84%) |
Feb 22, 2019 | 58.37 | 58.93 | 58.05 | 58.90 | 365,108 | +0.68(+1.17%) |
Feb 21, 2019 | 57.98 | 58.42 | 57.52 | 58.23 | 920,265 | +0.21(+0.36%) |
Feb 20, 2019 | 57.63 | 58.08 | 57.48 | 58.02 | 621,092 | +0.26(+0.46%) |
Feb 19, 2019 | 57.47 | 58.09 | 57.45 | 57.75 | 525,298 | +0.13(+0.23%) |
Feb 15, 2019 | 57.73 | 58.31 | 57.56 | 57.62 | 529,353 | +0.09(+0.16%) |
Feb 14, 2019 | 57.69 | 58.03 | 57.41 | 57.53 | 566,044 | -0.29(-0.51%) |
Feb 13, 2019 | 57.68 | 57.85 | 57.26 | 57.82 | 395,130 | -0.02(-0.04%) |
Feb 12, 2019 | 57.96 | 58.08 | 57.36 | 57.85 | 409,190 | +0.09(+0.16%) |
Feb 11, 2019 | 57.49 | 57.78 | 57.09 | 57.76 | 780,666 | +0.72(+1.27%) |
Feb 08, 2019 | 57.13 | 57.71 | 56.05 | 57.04 | 843,956 | +1.23(+2.21%) |
Feb 07, 2019 | 54.53 | 55.83 | 54.19 | 55.80 | 472,410 | +1.24(+2.27%) |
Feb 06, 2019 | 54.79 | 55.20 | 54.33 | 54.56 | 442,999 | -0.59(-1.07%) |
Feb 05, 2019 | 54.93 | 55.33 | 54.89 | 55.15 | 486,747 | +0.16(+0.30%) |
Feb 04, 2019 | 54.86 | 55.02 | 54.22 | 54.99 | 312,887 | -0.12(-0.21%) |
Feb 01, 2019 | 55.64 | 55.94 | 54.75 | 55.11 | 405,361 | -0.67(-1.19%) |
Jan 31, 2019 | 55.05 | 55.84 | 54.64 | 55.77 | 753,452 | +0.74(+1.34%) |
Jan 30, 2019 | 53.83 | 55.17 | 53.46 | 55.03 | 611,944 | +1.21(+2.24%) |
Jan 29, 2019 | 53.69 | 54.05 | 53.57 | 53.82 | 311,285 | +0.25(+0.48%) |
Jan 28, 2019 | 53.01 | 53.62 | 52.97 | 53.57 | 464,679 | +0.58(+1.10%) |
Jan 25, 2019 | 53.42 | 53.53 | 52.87 | 52.99 | 308,708 | -0.44(-0.82%) |
Jan 24, 2019 | 53.72 | 53.77 | 52.79 | 53.42 | 402,492 | -0.46(-0.85%) |
Jan 23, 2019 | 53.73 | 53.93 | 53.30 | 53.88 | 539,337 | -0.09(-0.17%) |
Jan 22, 2019 | 54.00 | 54.40 | 53.45 | 53.97 | 443,761 | +0.04(+0.08%) |
Jan 18, 2019 | 53.46 | 54.23 | 53.38 | 53.93 | 338,897 | +0.71(+1.34%) |
Jan 17, 2019 | 52.67 | 53.30 | 52.61 | 53.22 | 266,422 | +0.44(+0.84%) |
Jan 16, 2019 | 52.39 | 52.93 | 51.99 | 52.77 | 394,256 | +0.39(+0.74%) |
Jan 15, 2019 | 51.13 | 52.44 | 51.11 | 52.39 | 413,691 | +1.30(+2.54%) |
Jan 14, 2019 | 51.84 | 51.84 | 50.60 | 51.09 | 512,846 | -1.17(-2.23%) |
Jan 11, 2019 | 52.54 | 52.54 | 51.93 | 52.25 | 321,002 | -0.22(-0.42%) |
Jan 10, 2019 | 51.40 | 52.50 | 51.34 | 52.48 | 325,394 | +1.10(+2.14%) |
Jan 09, 2019 | 52.25 | 52.62 | 50.99 | 51.38 | 459,935 | -0.90(-1.73%) |
Jan 08, 2019 | 51.66 | 52.36 | 51.48 | 52.28 | 468,810 | +0.85(+1.66%) |
Jan 07, 2019 | 51.43 | 52.04 | 51.07 | 51.43 | 435,219 | -0.16(-0.30%) |
Jan 04, 2019 | 50.48 | 51.69 | 50.48 | 51.58 | 451,497 | +0.87(+1.72%) |
Jan 03, 2019 | 50.44 | 51.07 | 50.00 | 50.71 | 331,037 | +0.38(+0.75%) |
Jan 02, 2019 | 51.47 | 51.59 | 49.96 | 50.33 | 468,655 | -1.24(-2.41%) |
Dec 31, 2018 | 51.14 | 51.62 | 50.60 | 51.57 | 287,770 | +0.53(+1.05%) |
Dec 28, 2018 | 51.20 | 51.58 | 50.59 | 51.04 | 324,167 | +0.07(+0.13%) |
Dec 27, 2018 | 50.35 | 51.03 | 49.54 | 50.97 | 401,801 | +0.62(+1.24%) |
Dec 26, 2018 | 49.62 | 50.40 | 48.87 | 50.35 | 366,570 | +0.76(+1.52%) |
Dec 24, 2018 | 52.90 | 53.09 | 49.27 | 49.59 | 334,636 | -3.01(-5.73%) |
Dec 21, 2018 | 52.66 | 54.13 | 52.36 | 52.61 | 2,065,884 | -0.12(-0.22%) |
Dec 20, 2018 | 52.90 | 53.23 | 52.00 | 52.72 | 636,311 | -0.02(-0.05%) |
Dec 19, 2018 | 53.08 | 53.44 | 52.30 | 52.75 | 727,687 | -0.13(-0.25%) |
Dec 18, 2018 | 53.31 | 53.71 | 52.54 | 52.88 | 862,459 | -0.39(-0.72%) |
Dec 17, 2018 | 54.83 | 55.17 | 53.03 | 53.27 | 772,752 | -1.50(-2.73%) |
Dec 14, 2018 | 55.41 | 55.79 | 54.56 | 54.76 | 715,895 | -0.76(-1.36%) |
Dec 13, 2018 | 55.20 | 55.94 | 54.97 | 55.52 | 511,239 | +0.30(+0.55%) |
Dec 12, 2018 | 55.30 | 55.81 | 55.07 | 55.21 | 649,921 | -0.02(-0.04%) |
Dec 11, 2018 | 55.35 | 55.68 | 55.14 | 55.24 | 555,839 | +0.05(+0.09%) |
Dec 10, 2018 | 55.43 | 55.43 | 54.72 | 55.19 | 421,610 | -0.13(-0.24%) |
Dec 07, 2018 | 55.10 | 55.66 | 54.64 | 55.32 | 383,937 | +0.22(+0.40%) |
Dec 06, 2018 | 55.84 | 55.84 | 54.55 | 55.10 | 734,409 | -0.61(-1.09%) |
Dec 04, 2018 | 55.04 | 56.05 | 55.04 | 55.71 | 583,453 | +0.71(+1.28%) |
Dec 03, 2018 | 54.25 | 55.01 | 53.52 | 55.00 | 498,686 | +0.61(+1.12%) |
Nov 30, 2018 | 53.68 | 54.42 | 53.57 | 54.39 | 571,523 | +0.78(+1.46%) |
Nov 29, 2018 | 53.56 | 53.63 | 52.88 | 53.61 | 347,343 | +0.11(+0.20%) |
Nov 28, 2018 | 53.67 | 53.96 | 53.22 | 53.50 | 689,507 | -0.17(-0.32%) |
Nov 27, 2018 | 53.21 | 53.87 | 52.99 | 53.68 | 342,561 | +0.51(+0.96%) |
Nov 26, 2018 | 52.71 | 53.27 | 52.50 | 53.17 | 333,668 | +0.59(+1.13%) |
Nov 23, 2018 | 52.74 | 53.10 | 52.47 | 52.58 | 213,028 | -0.16(-0.31%) |
Nov 21, 2018 | 52.74 | 52.74 | 52.74 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 52.32 | 53.07 | 52.01 | 52.95 | 459,400 | +0.80(+1.54%) |
Nov 19, 2018 | 52.04 | 52.48 | 51.70 | 52.15 | 467,696 | +0.08(+0.16%) |
Nov 16, 2018 | 52.11 | 52.38 | 51.79 | 52.07 | 581,992 | +0.34(+0.66%) |
Nov 15, 2018 | 51.15 | 51.77 | 50.05 | 51.73 | 605,300 | +0.28(+0.54%) |
Nov 14, 2018 | 51.65 | 51.89 | 51.13 | 51.45 | 626,206 | -0.18(-0.35%) |
Nov 13, 2018 | 51.59 | 51.86 | 51.18 | 51.63 | 638,960 | +0.04(+0.08%) |
Nov 12, 2018 | 51.49 | 52.16 | 51.39 | 51.59 | 828,370 | +0.11(+0.21%) |
Nov 09, 2018 | 50.93 | 51.95 | 50.93 | 51.48 | 668,751 | +0.45(+0.88%) |
Nov 08, 2018 | 51.31 | 51.55 | 50.22 | 51.03 | 402,212 | -0.10(-0.19%) |
Nov 07, 2018 | 50.73 | 51.20 | 50.15 | 51.13 | 678,203 | +0.52(+1.03%) |
Nov 06, 2018 | 49.82 | 50.78 | 48.54 | 50.61 | 788,840 | +0.24(+0.47%) |
Nov 05, 2018 | 49.34 | 50.67 | 49.34 | 50.37 | 565,951 | +1.22(+2.49%) |
Nov 02, 2018 | 49.37 | 49.52 | 48.49 | 49.15 | 577,089 | -0.02(-0.03%) |
Nov 01, 2018 | 48.62 | 49.18 | 48.35 | 49.17 | 514,338 | +0.68(+1.40%) |
Oct 31, 2018 | 49.59 | 49.60 | 48.39 | 48.49 | 1,143,266 | -1.12(-2.25%) |
Oct 30, 2018 | 50.02 | 50.36 | 49.02 | 49.61 | 555,777 | -0.20(-0.41%) |
Oct 29, 2018 | 49.82 | 50.55 | 49.62 | 49.81 | 488,675 | +0.11(+0.21%) |
Oct 26, 2018 | 50.19 | 50.43 | 49.29 | 49.70 | 413,644 | -0.31(-0.62%) |
Oct 25, 2018 | 50.49 | 50.49 | 49.58 | 50.01 | 3,146,276 | -0.68(-1.35%) |
Oct 24, 2018 | 49.74 | 51.34 | 49.41 | 50.70 | 937,850 | +1.14(+2.30%) |
Oct 23, 2018 | 50.39 | 50.58 | 49.52 | 49.56 | 629,930 | -0.82(-1.63%) |
Oct 22, 2018 | 50.81 | 51.16 | 50.05 | 50.38 | 2,972,488 | -0.37(-0.72%) |
Oct 19, 2018 | 49.88 | 51.08 | 49.88 | 50.75 | 576,230 | +0.75(+1.50%) |
Oct 18, 2018 | 50.08 | 50.47 | 49.84 | 50.00 | 502,948 | -0.05(-0.10%) |
Oct 17, 2018 | 50.43 | 50.57 | 49.45 | 50.05 | 491,173 | +0.46(+0.94%) |
Oct 16, 2018 | 49.30 | 50.00 | 48.84 | 49.58 | 711,595 | +0.38(+0.78%) |
Oct 15, 2018 | 48.75 | 49.54 | 48.69 | 49.20 | 372,477 | +0.65(+1.34%) |
Oct 12, 2018 | 49.78 | 49.78 | 48.14 | 48.55 | 570,585 | -1.15(-2.31%) |
Oct 11, 2018 | 50.49 | 50.49 | 49.17 | 49.70 | 498,424 | -0.48(-0.96%) |
Oct 10, 2018 | 49.82 | 51.42 | 49.82 | 50.18 | 547,828 | +0.30(+0.60%) |
Oct 09, 2018 | 49.48 | 50.17 | 49.05 | 49.88 | 641,764 | +0.66(+1.34%) |
Oct 08, 2018 | 48.58 | 49.44 | 48.55 | 49.21 | 391,905 | +0.77(+1.60%) |
Oct 05, 2018 | 47.81 | 48.57 | 47.63 | 48.44 | 763,480 | +0.67(+1.40%) |
Oct 04, 2018 | 46.86 | 47.92 | 46.78 | 47.77 | 430,032 | +0.71(+1.51%) |
Oct 03, 2018 | 47.72 | 47.98 | 46.54 | 47.06 | 361,728 | -0.68(-1.43%) |
Oct 02, 2018 | 46.68 | 47.83 | 46.68 | 47.75 | 1,946,111 | +1.10(+2.36%) |
Oct 01, 2018 | 47.26 | 47.44 | 46.51 | 46.65 | 252,429 | -0.69(-1.46%) |
Sep 28, 2018 | 46.81 | 47.36 | 46.74 | 47.34 | 435,485 | +0.67(+1.43%) |
Sep 27, 2018 | 46.30 | 46.97 | 45.98 | 46.67 | 286,496 | +0.46(+0.99%) |
Sep 26, 2018 | 46.91 | 47.06 | 46.14 | 46.22 | 327,821 | -0.66(-1.41%) |
Sep 25, 2018 | 47.72 | 47.76 | 46.79 | 46.88 | 323,265 | -0.88(-1.84%) |
Sep 24, 2018 | 48.20 | 48.39 | 47.47 | 47.76 | 291,490 | -0.45(-0.93%) |
Sep 21, 2018 | 47.75 | 48.59 | 47.68 | 48.20 | 773,787 | +0.24(+0.49%) |
Sep 20, 2018 | 47.46 | 47.97 | 46.83 | 47.97 | 313,876 | +0.47(+1.00%) |
Sep 19, 2018 | 48.73 | 48.76 | 47.38 | 47.50 | 408,008 | -1.20(-2.46%) |
Sep 18, 2018 | 48.68 | 48.86 | 48.34 | 48.69 | 493,721 | +0.01(+0.02%) |
Sep 17, 2018 | 48.52 | 48.85 | 48.23 | 48.69 | 342,110 | +0.37(+0.76%) |
Sep 14, 2018 | 48.35 | 48.53 | 47.98 | 48.32 | 312,165 | -0.21(-0.44%) |
Sep 13, 2018 | 48.37 | 48.54 | 48.05 | 48.53 | 226,527 | +0.25(+0.52%) |
Sep 12, 2018 | 48.44 | 48.54 | 48.15 | 48.28 | 307,760 | -0.04(-0.08%) |
Sep 11, 2018 | 48.65 | 48.88 | 48.23 | 48.32 | 175,782 | -0.36(-0.74%) |
Sep 10, 2018 | 48.64 | 48.84 | 48.52 | 48.68 | 390,397 | +0.29(+0.61%) |
Sep 07, 2018 | 48.30 | 48.56 | 47.97 | 48.38 | 353,517 | -0.27(-0.55%) |
Sep 06, 2018 | 48.33 | 48.85 | 48.12 | 48.65 | 333,303 | +0.37(+0.78%) |
Sep 05, 2018 | 47.77 | 48.39 | 47.61 | 48.28 | 496,979 | +0.51(+1.08%) |
Sep 04, 2018 | 48.03 | 48.51 | 47.67 | 47.76 | 347,398 | -0.20(-0.41%) |
Aug 31, 2018 | 47.96 | 47.96 | 47.96 | 0 | -0.49(-1.01%) | |
Aug 30, 2018 | 48.65 | 48.90 | 48.39 | 48.45 | 257,464 | -0.04(-0.08%) |
Aug 29, 2018 | 48.51 | 48.51 | 48.04 | 48.49 | 474,340 | +0.17(+0.35%) |
Aug 28, 2018 | 48.69 | 48.69 | 48.20 | 48.32 | 218,223 | -0.33(-0.67%) |
Aug 27, 2018 | 49.54 | 49.54 | 48.54 | 48.64 | 357,505 | -0.82(-1.66%) |
Aug 24, 2018 | 49.33 | 49.54 | 49.06 | 49.47 | 369,101 | +0.19(+0.38%) |
Aug 23, 2018 | 49.15 | 49.66 | 49.13 | 49.28 | 260,880 | +0.09(+0.18%) |
Aug 22, 2018 | 49.71 | 49.81 | 49.05 | 49.19 | 370,251 | -0.53(-1.07%) |
Aug 21, 2018 | 49.66 | 49.95 | 49.36 | 49.72 | 540,749 | +0.06(+0.11%) |
Aug 20, 2018 | 50.00 | 50.02 | 49.61 | 49.66 | 330,545 | -0.24(-0.47%) |
Aug 17, 2018 | 49.31 | 49.96 | 49.31 | 49.90 | 384,930 | +0.53(+1.06%) |
Aug 16, 2018 | 49.05 | 49.43 | 48.29 | 49.37 | 412,934 | +0.30(+0.61%) |
Aug 15, 2018 | 48.81 | 49.70 | 48.65 | 49.07 | 858,062 | +0.38(+0.78%) |
Aug 14, 2018 | 48.56 | 49.13 | 48.54 | 48.69 | 344,262 | +0.20(+0.42%) |
Aug 13, 2018 | 48.82 | 48.82 | 48.08 | 48.49 | 319,762 | -0.20(-0.42%) |
Aug 10, 2018 | 48.90 | 49.43 | 48.58 | 48.69 | 412,682 | -0.19(-0.38%) |
Aug 09, 2018 | 48.73 | 48.99 | 48.50 | 48.88 | 610,334 | +0.22(+0.45%) |
Aug 08, 2018 | 48.44 | 48.88 | 48.16 | 48.66 | 403,445 | +0.07(+0.15%) |
Aug 07, 2018 | 48.43 | 49.39 | 48.11 | 48.59 | 573,104 | -0.02(-0.03%) |
Aug 06, 2018 | 48.57 | 49.12 | 48.34 | 48.61 | 488,033 | +0.06(+0.13%) |
Aug 03, 2018 | 48.57 | 48.82 | 48.23 | 48.54 | 395,245 | -0.06(-0.12%) |
Aug 02, 2018 | 47.60 | 48.72 | 47.48 | 48.60 | 1,113,985 | +0.97(+2.04%) |
Aug 01, 2018 | 48.29 | 48.29 | 47.43 | 47.63 | 655,651 | -0.87(-1.78%) |
Jul 31, 2018 | 48.26 | 48.78 | 47.72 | 48.49 | 1,734,240 | +0.42(+0.87%) |
Jul 30, 2018 | 48.27 | 48.57 | 47.78 | 48.07 | 565,734 | -0.19(-0.40%) |
Jul 27, 2018 | 48.84 | 49.03 | 47.98 | 48.27 | 514,832 | -0.49(-1.00%) |
Jul 26, 2018 | 48.72 | 49.46 | 48.29 | 48.75 | 644,478 | +0.40(+0.84%) |
Jul 25, 2018 | 48.64 | 47.89 | 48.35 | 777,587 | -0.29(-0.60%) | |
Jul 24, 2018 | 48.83 | 48.86 | 48.15 | 48.64 | 482,523 | -0.19(-0.40%) |
Jul 23, 2018 | 48.90 | 49.16 | 48.41 | 48.83 | 417,170 | -0.04(-0.08%) |
Jul 20, 2018 | 49.37 | 49.38 | 48.83 | 48.87 | 482,472 | -0.37(-0.76%) |
Jul 19, 2018 | 48.89 | 49.45 | 48.86 | 49.24 | 699,091 | +0.42(+0.86%) |
Jul 18, 2018 | 49.15 | 49.37 | 48.70 | 48.82 | 385,052 | -0.41(-0.84%) |
Jul 17, 2018 | 49.52 | 49.70 | 49.12 | 49.24 | 433,675 | -0.25(-0.51%) |
Jul 16, 2018 | 49.53 | 49.58 | 48.83 | 49.49 | 361,341 | -0.10(-0.20%) |
Jul 13, 2018 | 49.70 | 49.84 | 49.41 | 49.58 | 296,301 | -0.06(-0.13%) |
Jul 12, 2018 | 50.43 | 50.50 | 49.24 | 49.65 | 570,632 | -0.76(-1.51%) |
Jul 11, 2018 | 50.56 | 50.91 | 50.17 | 50.41 | 588,048 | -0.18(-0.35%) |
Jul 10, 2018 | 49.33 | 50.63 | 49.04 | 50.59 | 614,347 | +1.26(+2.56%) |
Jul 09, 2018 | 51.73 | 51.73 | 49.19 | 49.33 | 611,453 | -2.40(-4.64%) |
Jul 06, 2018 | 50.91 | 51.86 | 50.89 | 51.73 | 687,361 | +0.87(+1.70%) |
Jul 05, 2018 | 50.04 | 50.87 | 49.98 | 50.86 | 485,226 | +0.82(+1.63%) |
Jul 03, 2018 | 50.05 | 50.05 | 50.05 | 0 | +0.23(+0.47%) | |
Jul 02, 2018 | 49.43 | 49.83 | 49.36 | 49.81 | 373,680 | +0.32(+0.64%) |
Jun 29, 2018 | 49.75 | 49.85 | 49.29 | 49.50 | 352,673 | -0.19(-0.37%) |
Jun 28, 2018 | 49.41 | 49.79 | 49.40 | 49.68 | 442,476 | +0.34(+0.69%) |
Jun 27, 2018 | 49.08 | 49.54 | 48.89 | 49.34 | 410,562 | +0.29(+0.59%) |
Jun 26, 2018 | 49.68 | 49.68 | 49.00 | 49.05 | 421,633 | -0.63(-1.27%) |
Jun 25, 2018 | 49.17 | 49.78 | 49.07 | 49.68 | 519,728 | +0.61(+1.24%) |
Jun 22, 2018 | 48.95 | 49.84 | 48.86 | 49.07 | 954,161 | +0.21(+0.43%) |
Jun 21, 2018 | 48.33 | 48.98 | 47.91 | 48.86 | 359,795 | +0.49(+1.00%) |
Jun 20, 2018 | 48.13 | 48.60 | 47.72 | 48.38 | 895,915 | +0.36(+0.76%) |
Jun 19, 2018 | 46.85 | 48.06 | 46.79 | 48.02 | 772,945 | +1.19(+2.54%) |
Jun 18, 2018 | 46.11 | 46.90 | 46.11 | 46.83 | 427,332 | +0.75(+1.63%) |
Jun 15, 2018 | 46.08 | 45.96 | 46.07 | 963,924 | +0.11(+0.25%) | |
Jun 14, 2018 | 45.93 | 46.14 | 45.81 | 45.96 | 535,157 | +0.14(+0.30%) |
Jun 13, 2018 | 45.67 | 46.16 | 45.51 | 45.82 | 436,160 | +0.27(+0.59%) |
Jun 12, 2018 | 44.98 | 45.95 | 44.82 | 45.56 | 596,386 | +0.60(+1.33%) |
Jun 11, 2018 | 45.23 | 45.46 | 44.53 | 44.96 | 478,995 | -0.37(-0.82%) |
Jun 08, 2018 | 45.42 | 45.61 | 45.02 | 45.33 | 435,193 | +0.10(+0.21%) |
Jun 07, 2018 | 45.02 | 45.55 | 44.86 | 45.23 | 522,913 | +0.28(+0.63%) |
Jun 06, 2018 | 44.72 | 44.95 | 950,707 | -0.72(-1.58%) | ||
Jun 05, 2018 | 46.08 | 46.15 | 45.39 | 45.67 | 572,897 | -0.22(-0.48%) |
Jun 04, 2018 | 46.26 | 46.50 | 45.49 | 45.89 | 660,226 | -0.22(-0.47%) |