Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.14 | 39.43 | 37.41 | 39.43 | 1,800 | -0.50(-1.25%) |
May 30, 2019 | 39.08 | 39.93 | 39.08 | 39.93 | 2,176 | -0.42(-1.04%) |
May 29, 2019 | 40.45 | 41.59 | 40.35 | 40.35 | 4,077 | -0.58(-1.42%) |
May 28, 2019 | 41.53 | 41.53 | 40.50 | 40.93 | 6,514 | -1.25(-2.96%) |
May 24, 2019 | 41.48 | 42.18 | 41.48 | 42.18 | 1,500 | +0.51(+1.22%) |
May 23, 2019 | 41.67 | 41.67 | 41.67 | 41.67 | 867 | +0.53(+1.29%) |
May 22, 2019 | 41.06 | 41.14 | 41.06 | 41.14 | 1,317 | -0.25(-0.60%) |
May 21, 2019 | 41.59 | 42.30 | 41.39 | 41.39 | 1,798 | -0.71(-1.69%) |
May 20, 2019 | 41.17 | 42.10 | 41.17 | 42.10 | 904 | -0.55(-1.29%) |
May 17, 2019 | 42.40 | 42.65 | 42.40 | 42.65 | 800 | +0.64(+1.54%) |
May 16, 2019 | 41.55 | 42.01 | 41.55 | 42.01 | 1,914 | -0.46(-1.09%) |
May 15, 2019 | 42.23 | 42.49 | 41.63 | 42.47 | 6,602 | +0.04(+0.09%) |
May 14, 2019 | 42.17 | 42.97 | 41.98 | 42.43 | 2,918 | +0.39(+0.93%) |
May 13, 2019 | 41.15 | 42.04 | 41.15 | 42.04 | 2,225 | -0.12(-0.28%) |
May 10, 2019 | 42.34 | 42.34 | 41.83 | 42.16 | 1,300 | -0.72(-1.68%) |
May 09, 2019 | 42.29 | 42.88 | 41.80 | 42.88 | 3,690 | -0.09(-0.21%) |
May 08, 2019 | 42.45 | 42.97 | 42.45 | 42.97 | 3,081 | +0.25(+0.60%) |
May 07, 2019 | 42.49 | 42.72 | 42.49 | 42.72 | 864 | -0.03(-0.07%) |
May 06, 2019 | 42.50 | 43.06 | 42.45 | 42.74 | 2,065 | -0.20(-0.47%) |
May 03, 2019 | 42.48 | 43.08 | 42.48 | 42.95 | 10,200 | +0.59(+1.40%) |
May 02, 2019 | 41.94 | 42.35 | 41.94 | 42.35 | 2,675 | -0.98(-2.26%) |
May 01, 2019 | 43.42 | 43.42 | 43.05 | 43.33 | 1,050 | +0.76(+1.79%) |
Apr 30, 2019 | 42.57 | 42.57 | 42.57 | 42.57 | 714 | -0.54(-1.25%) |
Apr 29, 2019 | 42.35 | 43.11 | 42.35 | 43.11 | 1,762 | +0.15(+0.35%) |
Apr 26, 2019 | 42.16 | 42.97 | 42.16 | 42.96 | 1,200 | +0.56(+1.32%) |
Apr 25, 2019 | 42.97 | 42.97 | 42.40 | 42.40 | 3,777 | -3.23(-7.08%) |
Apr 24, 2019 | 46.26 | 46.26 | 45.63 | 45.63 | 10,569 | -0.36(-0.78%) |
Apr 23, 2019 | 45.93 | 45.99 | 45.93 | 45.99 | 1,377 | -0.86(-1.85%) |
Apr 22, 2019 | 46.50 | 46.85 | 46.50 | 46.85 | 1,126 | +0.75(+1.64%) |
Apr 18, 2019 | 45.55 | 46.10 | 45.55 | 46.10 | 1,300 | +0.05(+0.11%) |
Apr 17, 2019 | 45.80 | 46.05 | 45.77 | 46.05 | 1,296 | +1.48(+3.32%) |
Apr 16, 2019 | 44.43 | 44.57 | 44.43 | 44.57 | 729 | +0.58(+1.32%) |
Apr 15, 2019 | 44.32 | 44.32 | 43.99 | 43.99 | 4,082 | +0.37(+0.85%) |
Apr 12, 2019 | 43.62 | 43.62 | 43.62 | 43.62 | 700 | +0.04(+0.10%) |
Apr 11, 2019 | 43.31 | 43.92 | 43.28 | 43.58 | 1,892 | -0.79(-1.79%) |
Apr 10, 2019 | 43.67 | 44.60 | 43.67 | 44.37 | 2,223 | +0.54(+1.24%) |
Apr 09, 2019 | 43.64 | 43.95 | 43.36 | 43.83 | 3,372 | -0.26(-0.59%) |
Apr 08, 2019 | 44.09 | 44.09 | 44.09 | 44.09 | 657 | +0.36(+0.81%) |
Apr 05, 2019 | 43.69 | 43.82 | 43.69 | 43.73 | 1,700 | +0.41(+0.95%) |
Apr 04, 2019 | 43.53 | 43.53 | 43.32 | 43.32 | 1,830 | -0.66(-1.50%) |
Apr 03, 2019 | 43.98 | 43.98 | 43.98 | 43.98 | 905 | -0.40(-0.90%) |
Apr 02, 2019 | 44.22 | 44.38 | 43.54 | 44.38 | 2,161 | -0.20(-0.44%) |
Apr 01, 2019 | 44.99 | 44.99 | 44.58 | 44.58 | 752 | -0.23(-0.52%) |
Mar 29, 2019 | 44.81 | 44.81 | 44.81 | 44.81 | 3,800 | +0.28(+0.63%) |
Mar 28, 2019 | 44.53 | 44.53 | 44.53 | 44.53 | 473 | +0.48(+1.10%) |
Mar 27, 2019 | 44.05 | 44.21 | 44.03 | 44.05 | 1,315 | -0.48(-1.09%) |
Mar 26, 2019 | 44.05 | 44.53 | 44.05 | 44.53 | 1,720 | +0.07(+0.16%) |
Mar 25, 2019 | 44.07 | 44.50 | 44.07 | 44.46 | 5,329 | +0.01(+0.02%) |
Mar 22, 2019 | 44.49 | 44.49 | 44.45 | 44.45 | 900 | -0.11(-0.24%) |
Mar 21, 2019 | 44.91 | 44.91 | 44.56 | 44.56 | 2,459 | -0.44(-0.98%) |
Mar 20, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 538 | -0.85(-1.86%) |
Mar 19, 2019 | 45.85 | 45.85 | 45.85 | 45.85 | 595 | +0.57(+1.27%) |
Mar 18, 2019 | 45.55 | 45.55 | 45.25 | 45.28 | 935 | -0.35(-0.77%) |
Mar 15, 2019 | 45.63 | 45.83 | 45.63 | 45.63 | 2,300 | -0.48(-1.04%) |
Mar 14, 2019 | 45.66 | 46.11 | 45.66 | 46.11 | 777 | +0.61(+1.34%) |
Mar 13, 2019 | 45.50 | 45.61 | 45.47 | 45.50 | 3,675 | -0.99(-2.13%) |
Mar 12, 2019 | 46.49 | 46.49 | 46.49 | 46.49 | 625 | +0.62(+1.35%) |
Mar 11, 2019 | 45.63 | 45.87 | 45.63 | 45.87 | 615 | +0.86(+1.92%) |
Mar 08, 2019 | 45.01 | 45.01 | 45.01 | 539 | +0.00(+0.00%) | |
Mar 07, 2019 | 45.48 | 45.48 | 45.01 | 45.01 | 1,505 | -0.99(-2.16%) |
Mar 06, 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 1,160 | -0.70(-1.50%) |
Mar 05, 2019 | 46.70 | 46.70 | 46.70 | 149 | +0.00(+0.00%) | |
Mar 04, 2019 | 46.70 | 46.70 | 46.70 | 299 | +0.00(+0.00%) | |
Mar 01, 2019 | 47.37 | 47.37 | 46.64 | 46.70 | 2,000 | -0.07(-0.15%) |
Feb 28, 2019 | 47.00 | 47.00 | 46.77 | 46.77 | 1,262 | -0.20(-0.43%) |
Feb 27, 2019 | 46.97 | 46.97 | 46.97 | 435 | +0.00(+0.00%) | |
Feb 26, 2019 | 46.96 | 46.97 | 46.73 | 46.97 | 2,850 | +0.37(+0.79%) |
Feb 25, 2019 | 47.56 | 47.56 | 46.60 | 46.60 | 981 | -1.18(-2.47%) |
Feb 22, 2019 | 47.78 | 47.78 | 47.59 | 47.78 | 2,300 | +1.74(+3.78%) |
Feb 21, 2019 | 46.04 | 46.04 | 46.04 | 508 | +0.00(+0.00%) | |
Feb 20, 2019 | 46.76 | 46.76 | 46.04 | 46.04 | 805 | -0.96(-2.04%) |
Feb 19, 2019 | 46.27 | 47.00 | 46.27 | 47.00 | 1,106 | +0.23(+0.49%) |
Feb 15, 2019 | 46.90 | 47.25 | 46.77 | 46.77 | 700 | -0.52(-1.10%) |
Feb 14, 2019 | 47.30 | 47.30 | 47.29 | 47.29 | 532 | -1.23(-2.54%) |
Feb 13, 2019 | 48.52 | 48.52 | 48.52 | 48.52 | 290 | -2.00(-3.96%) |
Feb 12, 2019 | 50.78 | 50.95 | 50.52 | 50.52 | 1,128 | +1.39(+2.83%) |
Feb 11, 2019 | 49.21 | 49.21 | 49.08 | 49.13 | 889 | -0.16(-0.32%) |
Feb 08, 2019 | 49.29 | 49.29 | 49.29 | 319 | +0.00(+0.00%) | |
Feb 07, 2019 | 49.29 | 49.29 | 49.29 | 49.29 | 462 | -1.33(-2.63%) |
Feb 06, 2019 | 50.62 | 50.62 | 50.62 | 50.62 | 404 | +0.36(+0.72%) |
Feb 05, 2019 | 50.26 | 50.26 | 50.26 | 264 | +0.00(+0.00%) | |
Feb 04, 2019 | 51.08 | 51.08 | 50.26 | 50.26 | 723 | +0.70(+1.41%) |
Feb 01, 2019 | 49.56 | 49.56 | 49.56 | 363 | +0.00(+0.00%) | |
Jan 31, 2019 | 49.56 | 49.56 | 49.56 | 49.56 | 1,787 | +1.13(+2.33%) |
Jan 30, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 463 | -1.58(-3.16%) |
Jan 29, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 1,121 | +1.12(+2.29%) |
Jan 28, 2019 | 48.74 | 48.89 | 48.73 | 48.89 | 1,246 | -0.19(-0.39%) |
Jan 25, 2019 | 49.08 | 49.08 | 49.08 | 49.08 | 200 | +0.00(+0.00%) |
Jan 24, 2019 | 49.67 | 49.67 | 49.08 | 49.08 | 618 | -2.41(-4.68%) |
Jan 23, 2019 | 51.27 | 51.49 | 50.80 | 51.49 | 823 | +0.71(+1.40%) |
Jan 22, 2019 | 51.19 | 51.46 | 50.77 | 50.78 | 795 | -1.79(-3.40%) |
Jan 18, 2019 | 52.05 | 52.57 | 52.05 | 52.57 | 600 | +0.43(+0.82%) |
Jan 17, 2019 | 50.87 | 52.14 | 50.87 | 52.14 | 1,511 | +0.47(+0.91%) |
Jan 16, 2019 | 51.67 | 51.67 | 51.67 | 51.67 | 371 | +0.68(+1.33%) |
Jan 15, 2019 | 50.79 | 50.99 | 50.67 | 50.99 | 787 | +0.33(+0.65%) |
Jan 14, 2019 | 50.92 | 51.00 | 50.66 | 50.66 | 1,875 | +0.38(+0.76%) |
Jan 11, 2019 | 50.31 | 50.81 | 50.03 | 50.28 | 1,200 | +0.05(+0.10%) |
Jan 10, 2019 | 49.29 | 50.23 | 49.29 | 50.23 | 71,343 | -1.25(-2.43%) |
Jan 09, 2019 | 51.83 | 51.83 | 51.41 | 51.48 | 21,034 | -0.06(-0.12%) |
Jan 08, 2019 | 51.54 | 51.54 | 51.54 | 333 | +0.00(+0.00%) | |
Jan 07, 2019 | 51.54 | 51.54 | 51.54 | 413 | +0.00(+0.00%) | |
Jan 04, 2019 | 51.36 | 51.54 | 51.36 | 51.54 | 1,700 | -0.19(-0.37%) |
Jan 03, 2019 | 50.94 | 51.73 | 50.94 | 51.73 | 759 | +1.48(+2.95%) |
Jan 02, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 881 | -1.75(-3.37%) |
Dec 31, 2018 | 50.53 | 52.00 | 50.05 | 52.00 | 1,400 | +2.03(+4.06%) |
Dec 28, 2018 | 50.33 | 51.11 | 49.91 | 49.97 | 1,500 | +0.13(+0.26%) |
Dec 27, 2018 | 49.84 | 49.84 | 49.84 | 49.84 | 637 | +0.26(+0.52%) |
Dec 26, 2018 | 49.57 | 49.58 | 49.57 | 49.58 | 1,229 | -0.21(-0.42%) |
Dec 24, 2018 | 50.09 | 50.09 | 49.79 | 49.79 | 1,200 | -0.35(-0.70%) |
Dec 21, 2018 | 49.72 | 50.14 | 49.72 | 50.14 | 1,700 | -1.86(-3.58%) |
Dec 20, 2018 | 52.00 | 52.00 | 52.00 | 507 | +0.00(+0.00%) | |
Dec 19, 2018 | 51.31 | 52.01 | 51.31 | 52.00 | 868 | +1.17(+2.30%) |
Dec 18, 2018 | 50.83 | 50.83 | 50.83 | 50.83 | 316 | +0.40(+0.79%) |
Dec 17, 2018 | 50.77 | 51.58 | 50.43 | 50.43 | 1,276 | -0.17(-0.34%) |
Dec 14, 2018 | 50.60 | 50.60 | 50.60 | 50.60 | 300 | -0.48(-0.94%) |
Dec 13, 2018 | 51.08 | 51.08 | 51.08 | 364 | +0.00(+0.00%) | |
Dec 12, 2018 | 51.08 | 51.08 | 51.08 | 51.08 | 522 | +0.85(+1.69%) |
Dec 11, 2018 | 50.41 | 50.96 | 49.58 | 50.23 | 1,138 | +0.03(+0.06%) |
Dec 10, 2018 | 50.16 | 50.20 | 49.48 | 50.20 | 2,361 | -0.56(-1.10%) |
Dec 07, 2018 | 51.48 | 51.48 | 50.76 | 50.76 | 2,100 | -0.72(-1.40%) |
Dec 06, 2018 | 52.10 | 52.10 | 51.48 | 51.48 | 2,675 | -0.26(-0.50%) |
Dec 04, 2018 | 53.69 | 53.69 | 51.74 | 51.74 | 1,600 | -2.23(-4.13%) |
Dec 03, 2018 | 54.00 | 54.00 | 53.34 | 53.97 | 1,698 | -0.24(-0.44%) |
Nov 30, 2018 | 54.18 | 54.21 | 54.18 | 54.21 | 700 | +0.60(+1.12%) |
Nov 29, 2018 | 53.45 | 53.61 | 53.30 | 53.61 | 803 | -1.07(-1.96%) |
Nov 28, 2018 | 53.45 | 54.68 | 53.45 | 54.68 | 6,945 | +0.51(+0.93%) |
Nov 27, 2018 | 54.60 | 54.60 | 54.15 | 54.17 | 52,571 | -0.48(-0.87%) |
Nov 26, 2018 | 54.65 | 54.65 | 53.90 | 54.65 | 2,332 | -0.88(-1.58%) |
Nov 23, 2018 | 55.10 | 55.53 | 55.10 | 55.53 | 500 | +0.86(+1.57%) |
Nov 21, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.73(+1.35%) | |
Nov 20, 2018 | 53.94 | 53.94 | 53.18 | 53.94 | 638 | +0.11(+0.20%) |
Nov 19, 2018 | 53.86 | 53.86 | 53.81 | 53.83 | 3,425 | +0.98(+1.85%) |
Nov 16, 2018 | 52.85 | 52.85 | 52.85 | 52.85 | 800 | +1.14(+2.20%) |
Nov 15, 2018 | 51.71 | 51.71 | 51.71 | 51.71 | 788 | -0.72(-1.37%) |
Nov 14, 2018 | 52.01 | 52.43 | 52.01 | 52.43 | 973 | +1.02(+1.98%) |
Nov 13, 2018 | 51.63 | 51.63 | 51.41 | 51.41 | 1,901 | +0.72(+1.42%) |
Nov 12, 2018 | 50.69 | 50.69 | 50.69 | 505 | +0.00(+0.00%) | |
Nov 09, 2018 | 50.82 | 50.82 | 49.99 | 50.69 | 1,200 | -0.04(-0.08%) |
Nov 08, 2018 | 50.00 | 50.73 | 50.00 | 50.73 | 586 | +0.99(+1.99%) |
Nov 07, 2018 | 49.82 | 49.82 | 49.74 | 49.74 | 1,119 | +0.55(+1.12%) |
Nov 06, 2018 | 49.19 | 49.19 | 49.19 | 49.19 | 668 | -0.26(-0.52%) |
Nov 05, 2018 | 49.82 | 49.82 | 49.45 | 49.45 | 955 | +1.27(+2.65%) |
Nov 02, 2018 | 48.74 | 48.80 | 48.17 | 48.17 | 1,300 | +0.38(+0.80%) |
Nov 01, 2018 | 47.79 | 47.79 | 47.79 | 47.79 | 861 | +0.88(+1.88%) |
Oct 31, 2018 | 46.91 | 46.91 | 46.91 | 553 | +0.00(+0.00%) | |
Oct 30, 2018 | 46.91 | 46.91 | 46.91 | 46.91 | 1,460 | -0.27(-0.57%) |
Oct 29, 2018 | 47.72 | 47.72 | 47.18 | 47.18 | 993 | -1.04(-2.16%) |
Oct 26, 2018 | 47.37 | 48.22 | 47.07 | 48.22 | 1,400 | +1.64(+3.52%) |
Oct 25, 2018 | 47.15 | 47.29 | 46.58 | 46.58 | 903 | +0.57(+1.24%) |
Oct 24, 2018 | 46.43 | 46.43 | 46.01 | 46.01 | 816 | +1.23(+2.75%) |
Oct 23, 2018 | 44.09 | 44.78 | 43.94 | 44.78 | 2,001 | +1.02(+2.33%) |
Oct 22, 2018 | 43.94 | 43.94 | 43.73 | 43.76 | 1,485 | +0.93(+2.17%) |
Oct 19, 2018 | 43.01 | 43.44 | 42.69 | 42.83 | 3,000 | -0.27(-0.63%) |
Oct 18, 2018 | 43.56 | 43.76 | 43.10 | 43.10 | 5,266 | -0.65(-1.49%) |
Oct 17, 2018 | 43.64 | 43.80 | 43.26 | 43.75 | 7,067 | +0.04(+0.09%) |
Oct 16, 2018 | 43.54 | 43.97 | 43.54 | 43.71 | 2,703 | +0.56(+1.30%) |
Oct 15, 2018 | 43.29 | 43.57 | 43.15 | 43.15 | 9,308 | +1.11(+2.64%) |
Oct 12, 2018 | 42.42 | 42.42 | 41.90 | 42.04 | 4,300 | -0.04(-0.10%) |
Oct 11, 2018 | 42.05 | 42.08 | 42.05 | 42.08 | 2,565 | -0.10(-0.24%) |
Oct 10, 2018 | 42.47 | 42.47 | 42.05 | 42.18 | 1,780 | -0.53(-1.24%) |
Oct 09, 2018 | 42.64 | 42.71 | 42.48 | 42.71 | 1,909 | +0.41(+0.97%) |
Oct 08, 2018 | 42.09 | 42.30 | 41.75 | 42.30 | 2,524 | -0.37(-0.87%) |
Oct 05, 2018 | 42.49 | 42.71 | 42.46 | 42.67 | 2,900 | -0.31(-0.72%) |
Oct 04, 2018 | 43.44 | 43.44 | 42.97 | 42.98 | 918 | -1.27(-2.87%) |
Oct 03, 2018 | 44.24 | 44.36 | 43.77 | 44.25 | 2,222 | -0.07(-0.15%) |
Oct 02, 2018 | 44.53 | 44.53 | 44.15 | 44.32 | 1,007 | -1.01(-2.23%) |
Oct 01, 2018 | 45.65 | 45.65 | 45.33 | 45.33 | 2,835 | -0.40(-0.88%) |
Sep 28, 2018 | 45.50 | 45.78 | 45.50 | 45.73 | 1,900 | -0.61(-1.31%) |
Sep 27, 2018 | 46.01 | 46.34 | 45.96 | 46.34 | 905 | +0.11(+0.24%) |
Sep 26, 2018 | 45.73 | 46.23 | 45.73 | 46.23 | 759 | +0.87(+1.92%) |
Sep 25, 2018 | 45.66 | 45.81 | 45.36 | 45.36 | 1,375 | -0.74(-1.61%) |
Sep 24, 2018 | 45.96 | 46.10 | 45.81 | 46.10 | 1,529 | -0.24(-0.52%) |
Sep 21, 2018 | 46.36 | 46.36 | 45.83 | 46.34 | 1,400 | -0.25(-0.54%) |
Sep 20, 2018 | 45.95 | 46.59 | 45.95 | 46.59 | 1,270 | +1.47(+3.26%) |
Sep 19, 2018 | 45.26 | 45.60 | 45.12 | 45.12 | 3,187 | -0.79(-1.72%) |
Sep 18, 2018 | 45.65 | 46.07 | 45.65 | 45.91 | 1,590 | +0.56(+1.23%) |
Sep 17, 2018 | 45.10 | 45.48 | 45.10 | 45.35 | 10,939 | +0.49(+1.09%) |
Sep 14, 2018 | 45.50 | 45.50 | 44.86 | 44.86 | 9,100 | -0.20(-0.44%) |
Sep 13, 2018 | 44.98 | 45.25 | 44.94 | 45.06 | 1,244 | +0.17(+0.38%) |
Sep 12, 2018 | 44.29 | 45.41 | 44.29 | 44.89 | 1,655 | +0.61(+1.38%) |
Sep 11, 2018 | 44.08 | 44.28 | 43.82 | 44.28 | 2,331 | +0.05(+0.11%) |
Sep 10, 2018 | 44.25 | 44.32 | 44.20 | 44.23 | 2,620 | +0.36(+0.82%) |
Sep 07, 2018 | 43.67 | 43.98 | 43.67 | 43.87 | 2,900 | -0.61(-1.37%) |
Sep 06, 2018 | 44.34 | 44.48 | 44.34 | 44.48 | 2,191 | +0.02(+0.04%) |
Sep 05, 2018 | 44.32 | 44.57 | 44.32 | 44.46 | 1,932 | -0.96(-2.11%) |
Sep 04, 2018 | 45.42 | 45.50 | 45.42 | 45.42 | 1,532 | -0.68(-1.48%) |
Aug 31, 2018 | 46.10 | 46.10 | 46.10 | 0 | +0.55(+1.21%) | |
Aug 30, 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 1,496 | -0.41(-0.89%) |
Aug 29, 2018 | 46.01 | 46.01 | 45.96 | 45.96 | 884 | +0.26(+0.57%) |
Aug 28, 2018 | 46.00 | 46.00 | 45.70 | 45.70 | 968 | -0.10(-0.22%) |
Aug 27, 2018 | 45.89 | 45.89 | 45.75 | 45.80 | 1,612 | +0.07(+0.16%) |
Aug 24, 2018 | 45.96 | 45.96 | 45.73 | 45.73 | 3,000 | -0.34(-0.73%) |
Aug 23, 2018 | 46.06 | 46.06 | 46.06 | 46.06 | 1,341 | -0.14(-0.30%) |
Aug 22, 2018 | 46.18 | 46.20 | 45.84 | 46.20 | 902 | +0.45(+0.98%) |
Aug 21, 2018 | 46.10 | 46.10 | 45.75 | 45.75 | 2,205 | +0.47(+1.04%) |
Aug 20, 2018 | 45.03 | 45.28 | 44.73 | 45.28 | 2,108 | +0.59(+1.32%) |
Aug 17, 2018 | 44.45 | 44.69 | 44.16 | 44.69 | 1,500 | +0.99(+2.27%) |
Aug 16, 2018 | 44.11 | 44.11 | 43.70 | 43.70 | 11,098 | -0.38(-0.86%) |
Aug 15, 2018 | 43.81 | 44.08 | 43.81 | 44.08 | 3,865 | +0.32(+0.73%) |
Aug 14, 2018 | 43.68 | 44.02 | 43.26 | 43.76 | 4,072 | +0.05(+0.11%) |
Aug 13, 2018 | 43.94 | 43.94 | 43.04 | 43.71 | 2,289 | +0.73(+1.70%) |
Aug 10, 2018 | 44.14 | 44.14 | 42.83 | 42.98 | 1,300 | -1.73(-3.87%) |
Aug 09, 2018 | 44.71 | 44.71 | 44.71 | 44.71 | 272 | -0.15(-0.33%) |
Aug 08, 2018 | 44.86 | 44.86 | 44.86 | 44.86 | 375 | -0.35(-0.77%) |
Aug 07, 2018 | 44.72 | 45.21 | 44.72 | 45.21 | 1,794 | +1.55(+3.55%) |
Aug 06, 2018 | 43.66 | 43.66 | 43.66 | 43.66 | 384 | +0.45(+1.04%) |
Aug 03, 2018 | 43.10 | 43.50 | 42.97 | 43.21 | 4,200 | -0.67(-1.53%) |
Aug 02, 2018 | 42.94 | 43.97 | 42.86 | 43.88 | 4,104 | +1.24(+2.91%) |
Aug 01, 2018 | 43.97 | 44.89 | 42.61 | 42.64 | 5,042 | -6.12(-12.55%) |
Jul 31, 2018 | 48.76 | 48.76 | 48.76 | 48.76 | 422 | +0.35(+0.72%) |
Jul 30, 2018 | 48.41 | 48.41 | 48.41 | 48.41 | 509 | -0.24(-0.49%) |
Jul 27, 2018 | 48.63 | 48.65 | 48.63 | 48.65 | 700 | +1.59(+3.38%) |
Jul 26, 2018 | 48.17 | 48.17 | 47.06 | 47.06 | 645 | -1.52(-3.13%) |
Jul 25, 2018 | 48.50 | 48.58 | 47.93 | 48.58 | 1,077 | -0.19(-0.39%) |
Jul 24, 2018 | 49.06 | 49.06 | 48.77 | 48.77 | 473 | +1.58(+3.35%) |
Jul 23, 2018 | 47.35 | 47.35 | 47.19 | 47.19 | 1,556 | -0.11(-0.23%) |
Jul 20, 2018 | 47.30 | 47.30 | 47.30 | 47.30 | 586 | +0.56(+1.20%) |
Jul 19, 2018 | 47.51 | 47.51 | 46.74 | 46.74 | 1,311 | -0.44(-0.93%) |
Jul 17, 2018 | 47.18 | 47.18 | 47.18 | 197 | +0.00(+0.00%) | |
Jul 16, 2018 | 47.18 | 47.18 | 47.18 | 47.18 | 265 | -0.07(-0.15%) |
Jul 13, 2018 | 47.78 | 47.78 | 47.25 | 47.25 | 878 | -0.13(-0.28%) |
Jul 12, 2018 | 47.42 | 47.42 | 47.38 | 47.38 | 573 | -0.07(-0.14%) |
Jul 11, 2018 | 47.72 | 47.72 | 47.18 | 47.45 | 2,451 | -0.51(-1.06%) |
Jul 10, 2018 | 48.00 | 48.00 | 47.96 | 47.96 | 2,094 | +1.31(+2.81%) |
Jul 09, 2018 | 46.65 | 46.65 | 46.65 | 46.65 | 358 | +0.46(+1.00%) |
Jul 06, 2018 | 46.46 | 46.46 | 46.19 | 46.19 | 463 | +0.64(+1.41%) |
Jul 02, 2018 | 45.55 | 45.55 | 45.55 | 122 | -1.08(-2.32%) | |
Jun 29, 2018 | 45.94 | 46.63 | 45.94 | 46.63 | 1,094 | +0.72(+1.57%) |
Jun 28, 2018 | 45.60 | 45.91 | 45.60 | 45.91 | 4,029 | -0.43(-0.93%) |
Jun 27, 2018 | 46.34 | 46.34 | 46.34 | 46.34 | 313 | -0.78(-1.66%) |
Jun 26, 2018 | 47.12 | 47.12 | 47.12 | 47.12 | 796 | -0.22(-0.46%) |
Jun 25, 2018 | 47.26 | 47.34 | 47.26 | 47.34 | 3,456 | +0.07(+0.14%) |
Jun 22, 2018 | 44.78 | 47.27 | 44.78 | 47.27 | 814 | +0.77(+1.64%) |
Jun 19, 2018 | 46.51 | 46.51 | 46.51 | 204 | +0.57(+1.24%) | |
Jun 18, 2018 | 46.86 | 46.86 | 45.89 | 45.94 | 1,937 | -1.12(-2.38%) |
Jun 14, 2018 | 47.06 | 47.06 | 47.06 | 116 | -0.14(-0.30%) | |
Jun 13, 2018 | 47.20 | 47.20 | 47.20 | 47.20 | 297 | -0.95(-1.97%) |
Jun 12, 2018 | 48.15 | 48.15 | 48.15 | 48.15 | 492 | +0.62(+1.29%) |
Jun 07, 2018 | 47.53 | 47.53 | 47.53 | 154 | +0.42(+0.90%) | |
Jun 06, 2018 | 47.11 | 47.11 | 47.11 | 47.11 | 491 | +0.08(+0.17%) |