Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.07 | 49.40 | 49.05 | 49.29 | 106,310 | +0.70(+1.44%) |
Jun 27, 2019 | 48.54 | 48.85 | 48.52 | 48.60 | 107,571 | -0.11(-0.23%) |
Jun 26, 2019 | 48.45 | 48.87 | 48.36 | 48.71 | 202,858 | +0.38(+0.78%) |
Jun 25, 2019 | 48.42 | 48.55 | 48.26 | 48.33 | 153,973 | +0.02(+0.03%) |
Jun 24, 2019 | 48.02 | 48.42 | 47.99 | 48.31 | 158,223 | -0.18(-0.37%) |
Jun 21, 2019 | 48.38 | 48.63 | 48.13 | 48.49 | 298,127 | -0.56(-1.15%) |
Jun 20, 2019 | 49.36 | 49.36 | 48.80 | 49.06 | 201,328 | -0.01(-0.02%) |
Jun 19, 2019 | 48.72 | 49.11 | 48.68 | 49.07 | 127,878 | +0.72(+1.49%) |
Jun 18, 2019 | 48.13 | 48.56 | 48.13 | 48.35 | 285,396 | +0.57(+1.20%) |
Jun 17, 2019 | 48.09 | 48.29 | 47.70 | 47.77 | 157,077 | +0.31(+0.66%) |
Jun 14, 2019 | 47.70 | 47.72 | 47.26 | 47.46 | 124,943 | -0.22(-0.46%) |
Jun 13, 2019 | 47.90 | 47.98 | 47.55 | 47.68 | 143,882 | -0.52(-1.08%) |
Jun 12, 2019 | 48.16 | 48.27 | 47.98 | 48.20 | 392,192 | +0.40(+0.84%) |
Jun 11, 2019 | 48.14 | 48.14 | 47.76 | 47.80 | 227,825 | +0.04(+0.08%) |
Jun 10, 2019 | 47.54 | 47.82 | 47.54 | 47.76 | 172,367 | +0.45(+0.94%) |
Jun 07, 2019 | 47.52 | 47.80 | 47.31 | 47.32 | 188,716 | +0.88(+1.88%) |
Jun 06, 2019 | 46.48 | 46.73 | 46.14 | 46.44 | 150,432 | +0.20(+0.42%) |
Jun 05, 2019 | 46.45 | 46.50 | 46.13 | 46.25 | 300,472 | -0.51(-1.08%) |
Jun 04, 2019 | 46.51 | 46.75 | 46.07 | 46.75 | 179,969 | +1.09(+2.40%) |
Jun 03, 2019 | 45.16 | 45.86 | 45.06 | 45.66 | 207,844 | +0.77(+1.71%) |
May 31, 2019 | 44.66 | 44.93 | 44.53 | 44.89 | 166,716 | -0.55(-1.21%) |
May 30, 2019 | 45.50 | 45.70 | 45.37 | 45.44 | 177,753 | +0.12(+0.27%) |
May 29, 2019 | 45.24 | 45.36 | 45.06 | 45.32 | 228,391 | -0.54(-1.18%) |
May 28, 2019 | 45.75 | 46.23 | 45.70 | 45.86 | 156,497 | +0.15(+0.33%) |
May 24, 2019 | 45.67 | 45.81 | 45.42 | 45.71 | 98,996 | +0.38(+0.83%) |
May 23, 2019 | 45.04 | 45.46 | 44.80 | 45.33 | 225,289 | -1.06(-2.28%) |
May 22, 2019 | 46.31 | 46.78 | 46.08 | 46.39 | 245,247 | +0.26(+0.57%) |
May 21, 2019 | 45.73 | 46.28 | 45.73 | 46.13 | 300,824 | +0.31(+0.68%) |
May 20, 2019 | 46.27 | 46.27 | 45.72 | 45.82 | 201,038 | -0.55(-1.19%) |
May 17, 2019 | 46.15 | 46.46 | 46.13 | 46.37 | 194,944 | -0.06(-0.13%) |
May 16, 2019 | 46.00 | 46.87 | 46.00 | 46.43 | 285,401 | +0.06(+0.13%) |
May 15, 2019 | 45.83 | 46.47 | 45.78 | 46.37 | 123,328 | +0.04(+0.08%) |
May 14, 2019 | 46.20 | 46.59 | 46.18 | 46.33 | 182,405 | +0.53(+1.15%) |
May 13, 2019 | 46.17 | 46.24 | 45.75 | 45.80 | 188,871 | -1.95(-4.08%) |
May 10, 2019 | 47.48 | 47.75 | 47.12 | 47.75 | 202,366 | +0.35(+0.75%) |
May 09, 2019 | 47.08 | 47.47 | 46.99 | 47.39 | 213,911 | -0.29(-0.60%) |
May 08, 2019 | 47.47 | 47.91 | 47.31 | 47.68 | 280,703 | +0.33(+0.70%) |
May 07, 2019 | 47.26 | 47.42 | 47.03 | 47.35 | 337,722 | -0.60(-1.26%) |
May 06, 2019 | 47.11 | 48.02 | 46.85 | 47.95 | 350,998 | -0.24(-0.50%) |
May 03, 2019 | 47.94 | 48.47 | 47.92 | 48.19 | 218,666 | +0.50(+1.04%) |
May 02, 2019 | 48.24 | 48.25 | 47.43 | 47.70 | 348,109 | +0.64(+1.36%) |
May 01, 2019 | 47.47 | 47.77 | 47.03 | 47.06 | 219,166 | +0.05(+0.10%) |
Apr 30, 2019 | 47.12 | 47.14 | 46.60 | 47.01 | 247,496 | +0.16(+0.34%) |
Apr 29, 2019 | 47.36 | 47.39 | 46.75 | 46.85 | 218,947 | +0.29(+0.62%) |
Apr 26, 2019 | 46.29 | 47.15 | 46.20 | 46.56 | 333,301 | +2.47(+5.60%) |
Apr 25, 2019 | 44.32 | 44.49 | 44.04 | 44.10 | 232,718 | -0.18(-0.41%) |
Apr 24, 2019 | 44.66 | 44.76 | 44.20 | 44.28 | 522,597 | -1.27(-2.78%) |
Apr 23, 2019 | 45.59 | 45.74 | 45.33 | 45.55 | 256,078 | +0.38(+0.84%) |
Apr 22, 2019 | 45.33 | 45.67 | 45.02 | 45.17 | 168,900 | -0.40(-0.88%) |
Apr 18, 2019 | 45.39 | 45.85 | 45.36 | 45.57 | 178,776 | +0.11(+0.23%) |
Apr 17, 2019 | 45.52 | 45.59 | 45.18 | 45.46 | 160,453 | +0.70(+1.57%) |
Apr 16, 2019 | 44.64 | 45.00 | 44.61 | 44.76 | 160,553 | +1.01(+2.31%) |
Apr 15, 2019 | 43.61 | 44.00 | 43.59 | 43.75 | 204,583 | +0.54(+1.26%) |
Apr 12, 2019 | 43.00 | 43.24 | 42.73 | 43.21 | 292,085 | -0.11(-0.24%) |
Apr 11, 2019 | 43.42 | 43.61 | 43.17 | 43.31 | 288,821 | +0.15(+0.35%) |
Apr 10, 2019 | 43.21 | 43.26 | 42.95 | 43.16 | 291,958 | +0.38(+0.88%) |
Apr 09, 2019 | 42.98 | 43.04 | 42.69 | 42.78 | 155,613 | +0.60(+1.41%) |
Apr 08, 2019 | 42.11 | 42.23 | 41.91 | 42.19 | 132,612 | -0.51(-1.18%) |
Apr 05, 2019 | 42.54 | 42.87 | 42.51 | 42.69 | 153,199 | +0.75(+1.80%) |
Apr 04, 2019 | 42.01 | 42.11 | 41.86 | 41.94 | 147,812 | -0.20(-0.48%) |
Apr 03, 2019 | 42.05 | 42.26 | 41.98 | 42.14 | 189,247 | +0.91(+2.21%) |
Apr 02, 2019 | 41.49 | 41.60 | 41.05 | 41.23 | 185,874 | -0.02(-0.04%) |
Apr 01, 2019 | 41.45 | 41.56 | 41.12 | 41.24 | 203,109 | +1.40(+3.52%) |
Mar 29, 2019 | 39.98 | 40.17 | 39.68 | 39.84 | 201,173 | -0.25(-0.62%) |
Mar 28, 2019 | 40.02 | 40.12 | 39.80 | 40.09 | 208,694 | -0.31(-0.77%) |
Mar 27, 2019 | 40.19 | 40.54 | 39.91 | 40.40 | 280,483 | +0.61(+1.54%) |
Mar 26, 2019 | 40.19 | 40.22 | 39.74 | 39.79 | 193,824 | -0.14(-0.34%) |
Mar 25, 2019 | 40.35 | 40.48 | 39.81 | 39.92 | 179,121 | -1.02(-2.49%) |
Mar 22, 2019 | 41.41 | 41.55 | 40.83 | 40.94 | 202,896 | -0.87(-2.08%) |
Mar 21, 2019 | 42.21 | 42.30 | 41.51 | 41.81 | 282,256 | -1.47(-3.40%) |
Mar 20, 2019 | 43.55 | 43.58 | 42.91 | 43.28 | 159,871 | -0.29(-0.66%) |
Mar 19, 2019 | 43.80 | 43.84 | 43.47 | 43.57 | 175,055 | +0.43(+1.00%) |
Mar 18, 2019 | 43.28 | 43.39 | 42.97 | 43.14 | 171,010 | +0.32(+0.74%) |
Mar 15, 2019 | 42.86 | 42.96 | 42.62 | 42.82 | 287,049 | +0.10(+0.23%) |
Mar 14, 2019 | 42.85 | 43.46 | 42.66 | 42.72 | 227,237 | +0.06(+0.14%) |
Mar 13, 2019 | 42.63 | 42.85 | 42.52 | 42.66 | 180,192 | +0.49(+1.16%) |
Mar 12, 2019 | 42.40 | 42.49 | 42.07 | 42.17 | 191,761 | -0.23(-0.55%) |
Mar 11, 2019 | 42.03 | 42.57 | 42.03 | 42.41 | 198,257 | +0.26(+0.61%) |
Mar 08, 2019 | 42.24 | 42.34 | 41.99 | 42.15 | 116,224 | -0.42(-0.99%) |
Mar 07, 2019 | 42.88 | 42.91 | 42.52 | 42.57 | 134,069 | -0.90(-2.07%) |
Mar 06, 2019 | 43.50 | 43.64 | 43.27 | 43.47 | 217,026 | +0.06(+0.14%) |
Mar 05, 2019 | 43.43 | 43.50 | 43.21 | 43.41 | 246,804 | +0.15(+0.35%) |
Mar 04, 2019 | 43.60 | 43.60 | 43.02 | 43.26 | 387,759 | +0.02(+0.05%) |
Mar 01, 2019 | 44.43 | 44.60 | 43.18 | 43.24 | 452,706 | +1.74(+4.20%) |
Feb 28, 2019 | 41.42 | 41.75 | 41.19 | 41.49 | 172,760 | -0.14(-0.34%) |
Feb 27, 2019 | 41.99 | 42.05 | 41.62 | 41.64 | 219,128 | -0.68(-1.60%) |
Feb 26, 2019 | 42.20 | 42.60 | 40.84 | 42.32 | 438,526 | +0.13(+0.30%) |
Feb 25, 2019 | 42.11 | 42.35 | 42.02 | 42.19 | 208,321 | +0.49(+1.18%) |
Feb 22, 2019 | 41.62 | 41.88 | 41.52 | 41.70 | 200,643 | -0.02(-0.05%) |
Feb 21, 2019 | 41.41 | 41.80 | 41.37 | 41.72 | 246,238 | -0.14(-0.34%) |
Feb 20, 2019 | 41.71 | 42.12 | 41.71 | 41.86 | 175,243 | +0.20(+0.49%) |
Feb 19, 2019 | 41.40 | 41.77 | 41.24 | 41.66 | 151,988 | +0.59(+1.43%) |
Feb 15, 2019 | 41.06 | 41.12 | 40.82 | 41.07 | 200,378 | +0.57(+1.40%) |
Feb 14, 2019 | 40.37 | 40.78 | 40.26 | 40.51 | 214,231 | +0.05(+0.13%) |
Feb 13, 2019 | 40.58 | 40.88 | 40.40 | 40.45 | 206,840 | +0.45(+1.13%) |
Feb 12, 2019 | 40.40 | 40.48 | 39.69 | 40.00 | 221,681 | +0.03(+0.08%) |
Feb 11, 2019 | 40.12 | 40.18 | 39.91 | 39.97 | 358,039 | +0.38(+0.97%) |
Feb 08, 2019 | 39.14 | 39.65 | 38.99 | 39.58 | 371,468 | +0.51(+1.29%) |
Feb 07, 2019 | 39.86 | 39.87 | 38.42 | 39.08 | 1,062,763 | -2.08(-5.06%) |
Feb 06, 2019 | 42.67 | 43.00 | 41.12 | 41.16 | 551,069 | -1.93(-4.48%) |
Feb 05, 2019 | 43.10 | 43.27 | 42.97 | 43.09 | 214,309 | +0.28(+0.65%) |
Feb 04, 2019 | 42.83 | 42.85 | 42.47 | 42.81 | 306,666 | -0.32(-0.73%) |
Feb 01, 2019 | 43.24 | 43.43 | 42.97 | 43.13 | 194,149 | -0.11(-0.24%) |
Jan 31, 2019 | 43.09 | 43.40 | 42.91 | 43.24 | 274,387 | -0.35(-0.80%) |
Jan 30, 2019 | 43.78 | 43.83 | 43.30 | 43.58 | 150,388 | -0.19(-0.43%) |
Jan 29, 2019 | 43.60 | 44.01 | 43.55 | 43.77 | 313,169 | +0.20(+0.45%) |
Jan 28, 2019 | 43.02 | 43.73 | 43.00 | 43.58 | 380,357 | -0.02(-0.05%) |
Jan 25, 2019 | 43.45 | 43.68 | 43.37 | 43.60 | 187,523 | +0.53(+1.23%) |
Jan 24, 2019 | 42.63 | 43.19 | 42.59 | 43.07 | 254,952 | +0.09(+0.21%) |
Jan 23, 2019 | 43.23 | 43.30 | 42.52 | 42.98 | 115,627 | -0.04(-0.09%) |
Jan 22, 2019 | 42.89 | 43.15 | 42.65 | 43.02 | 304,341 | +0.14(+0.33%) |
Jan 18, 2019 | 42.89 | 43.16 | 42.68 | 42.87 | 240,931 | +0.45(+1.07%) |
Jan 17, 2019 | 41.95 | 42.69 | 41.92 | 42.42 | 182,903 | -0.15(-0.35%) |
Jan 16, 2019 | 42.61 | 42.94 | 42.38 | 42.57 | 199,458 | -0.09(-0.21%) |
Jan 15, 2019 | 42.68 | 43.04 | 42.26 | 42.66 | 417,241 | -0.67(-1.55%) |
Jan 14, 2019 | 42.54 | 43.55 | 42.51 | 43.34 | 603,023 | +0.45(+1.04%) |
Jan 11, 2019 | 42.07 | 43.15 | 41.94 | 42.89 | 320,446 | +0.18(+0.42%) |
Jan 10, 2019 | 42.16 | 42.75 | 42.12 | 42.71 | 283,807 | +0.04(+0.09%) |
Jan 09, 2019 | 42.56 | 42.74 | 42.02 | 42.67 | 235,142 | +0.35(+0.82%) |
Jan 08, 2019 | 42.22 | 42.36 | 41.92 | 42.32 | 411,247 | +0.35(+0.85%) |
Jan 07, 2019 | 41.47 | 42.29 | 41.31 | 41.97 | 506,393 | +0.63(+1.51%) |
Jan 04, 2019 | 40.63 | 41.55 | 40.49 | 41.34 | 471,922 | +0.96(+2.37%) |
Jan 03, 2019 | 40.41 | 40.58 | 40.07 | 40.38 | 252,996 | -0.29(-0.72%) |
Jan 02, 2019 | 40.62 | 40.93 | 40.38 | 40.68 | 213,731 | -0.67(-1.62%) |
Dec 31, 2018 | 40.85 | 41.37 | 40.61 | 41.35 | 466,621 | +0.40(+0.98%) |
Dec 28, 2018 | 40.84 | 41.15 | 40.57 | 40.95 | 299,109 | +0.73(+1.82%) |
Dec 27, 2018 | 39.57 | 40.23 | 39.28 | 40.22 | 495,672 | -0.59(-1.44%) |
Dec 26, 2018 | 39.86 | 40.84 | 38.93 | 40.81 | 279,672 | +0.84(+2.10%) |
Dec 24, 2018 | 40.41 | 40.75 | 39.80 | 39.97 | 206,739 | -0.26(-0.66%) |
Dec 21, 2018 | 41.57 | 41.72 | 39.86 | 40.23 | 913,894 | -1.03(-2.49%) |
Dec 20, 2018 | 41.71 | 41.82 | 40.92 | 41.26 | 345,573 | -0.32(-0.76%) |
Dec 19, 2018 | 42.29 | 42.55 | 41.33 | 41.58 | 469,479 | +0.24(+0.58%) |
Dec 18, 2018 | 41.79 | 42.11 | 41.28 | 41.34 | 389,264 | +0.16(+0.38%) |
Dec 17, 2018 | 41.21 | 41.58 | 40.99 | 41.18 | 446,121 | +0.26(+0.65%) |
Dec 14, 2018 | 41.03 | 41.45 | 40.88 | 40.91 | 433,490 | -0.47(-1.13%) |
Dec 13, 2018 | 41.16 | 41.84 | 40.91 | 41.38 | 602,563 | -0.41(-0.99%) |
Dec 12, 2018 | 42.37 | 42.37 | 41.77 | 41.80 | 546,857 | +2.27(+5.75%) |
Dec 11, 2018 | 40.29 | 40.36 | 39.33 | 39.52 | 701,211 | +0.94(+2.44%) |
Dec 10, 2018 | 38.60 | 38.71 | 37.96 | 38.58 | 341,835 | -0.75(-1.92%) |
Dec 07, 2018 | 39.65 | 39.92 | 39.12 | 39.34 | 733,262 | -0.32(-0.80%) |
Dec 06, 2018 | 39.20 | 39.65 | 39.05 | 39.65 | 502,188 | -0.45(-1.11%) |
Dec 04, 2018 | 41.50 | 41.68 | 40.02 | 40.10 | 399,829 | -2.05(-4.87%) |
Dec 03, 2018 | 42.73 | 42.75 | 41.95 | 42.15 | 380,720 | +0.51(+1.23%) |
Nov 30, 2018 | 41.52 | 41.69 | 41.38 | 41.64 | 555,678 | -0.28(-0.67%) |
Nov 29, 2018 | 42.00 | 42.11 | 41.61 | 41.92 | 284,843 | -0.41(-0.98%) |
Nov 28, 2018 | 41.80 | 42.33 | 41.48 | 42.33 | 641,243 | +0.69(+1.65%) |
Nov 27, 2018 | 41.84 | 42.13 | 41.55 | 41.64 | 390,984 | -0.86(-2.02%) |
Nov 26, 2018 | 42.11 | 42.81 | 42.04 | 42.51 | 375,135 | +1.56(+3.82%) |
Nov 23, 2018 | 41.67 | 41.69 | 40.88 | 40.94 | 219,064 | -0.60(-1.45%) |
Nov 21, 2018 | 41.55 | 41.55 | 41.55 | 0 | +1.12(+2.78%) | |
Nov 20, 2018 | 41.09 | 41.22 | 40.26 | 40.42 | 333,682 | -0.91(-2.21%) |
Nov 19, 2018 | 42.01 | 42.01 | 41.15 | 41.34 | 429,867 | -0.26(-0.63%) |
Nov 16, 2018 | 41.79 | 42.33 | 41.23 | 41.60 | 667,530 | -0.29(-0.68%) |
Nov 15, 2018 | 41.24 | 41.92 | 40.93 | 41.89 | 362,154 | -0.46(-1.09%) |
Nov 14, 2018 | 42.69 | 42.73 | 42.01 | 42.35 | 282,394 | +0.55(+1.32%) |
Nov 13, 2018 | 41.71 | 42.27 | 41.65 | 41.80 | 762,486 | +0.81(+1.99%) |
Nov 12, 2018 | 42.04 | 42.04 | 40.98 | 40.98 | 959,047 | -1.07(-2.55%) |
Nov 09, 2018 | 41.98 | 42.44 | 41.78 | 42.05 | 213,763 | -0.78(-1.83%) |
Nov 08, 2018 | 43.39 | 43.85 | 42.78 | 42.84 | 222,714 | -1.13(-2.57%) |
Nov 07, 2018 | 44.11 | 44.14 | 43.19 | 43.97 | 935,792 | +0.43(+0.99%) |
Nov 06, 2018 | 43.07 | 43.70 | 43.03 | 43.54 | 1,154,823 | -0.38(-0.86%) |
Nov 05, 2018 | 44.15 | 44.56 | 43.80 | 43.92 | 815,175 | -0.48(-1.07%) |
Nov 02, 2018 | 45.29 | 45.50 | 44.20 | 44.39 | 405,527 | +0.51(+1.15%) |
Nov 01, 2018 | 44.16 | 44.16 | 43.18 | 43.89 | 454,972 | +1.32(+3.10%) |
Oct 31, 2018 | 42.78 | 43.10 | 42.56 | 42.57 | 362,706 | -0.17(-0.41%) |
Oct 30, 2018 | 41.95 | 42.76 | 41.86 | 42.74 | 911,814 | +0.95(+2.28%) |
Oct 29, 2018 | 41.75 | 42.40 | 41.44 | 41.79 | 997,136 | -0.40(-0.95%) |
Oct 26, 2018 | 42.44 | 42.58 | 41.63 | 42.19 | 416,262 | -1.50(-3.44%) |
Oct 25, 2018 | 43.24 | 44.53 | 43.10 | 43.69 | 1,737,687 | -9.14(-17.30%) |
Oct 24, 2018 | 51.36 | 53.03 | 51.24 | 52.83 | 553,046 | +1.26(+2.44%) |
Oct 23, 2018 | 51.26 | 51.72 | 50.88 | 51.57 | 310,913 | +0.21(+0.41%) |
Oct 22, 2018 | 51.15 | 51.50 | 50.93 | 51.36 | 244,513 | +0.29(+0.58%) |
Oct 19, 2018 | 50.52 | 51.29 | 50.44 | 51.06 | 302,025 | +0.31(+0.61%) |
Oct 18, 2018 | 51.54 | 51.76 | 50.71 | 50.75 | 269,133 | -0.43(-0.84%) |
Oct 17, 2018 | 50.94 | 51.51 | 50.51 | 51.18 | 376,305 | -1.41(-2.68%) |
Oct 16, 2018 | 53.01 | 53.53 | 52.31 | 52.59 | 308,211 | +0.35(+0.66%) |
Oct 15, 2018 | 51.75 | 52.59 | 51.75 | 52.25 | 296,770 | -0.10(-0.19%) |
Oct 12, 2018 | 53.42 | 53.51 | 51.86 | 52.34 | 343,638 | -0.68(-1.28%) |
Oct 11, 2018 | 53.73 | 53.76 | 52.61 | 53.02 | 598,194 | +0.05(+0.09%) |
Oct 10, 2018 | 54.15 | 54.15 | 52.95 | 52.98 | 249,025 | -1.22(-2.26%) |
Oct 09, 2018 | 53.33 | 54.52 | 53.27 | 54.20 | 298,176 | -0.92(-1.67%) |
Oct 08, 2018 | 55.47 | 55.50 | 54.48 | 55.12 | 184,546 | -0.81(-1.44%) |
Oct 05, 2018 | 56.13 | 56.15 | 55.56 | 55.93 | 163,801 | +0.23(+0.41%) |
Oct 04, 2018 | 55.72 | 55.95 | 55.49 | 55.70 | 147,722 | +0.34(+0.61%) |
Oct 03, 2018 | 55.19 | 55.57 | 55.15 | 55.36 | 206,426 | +0.68(+1.24%) |
Oct 02, 2018 | 54.73 | 54.94 | 54.59 | 54.68 | 154,650 | -0.21(-0.39%) |
Oct 01, 2018 | 55.16 | 55.38 | 54.85 | 54.90 | 209,209 | +0.72(+1.32%) |
Sep 28, 2018 | 53.95 | 54.27 | 53.92 | 54.18 | 216,510 | -0.78(-1.43%) |
Sep 27, 2018 | 56.04 | 56.04 | 54.93 | 54.96 | 200,743 | -0.85(-1.52%) |
Sep 26, 2018 | 55.05 | 56.09 | 55.05 | 55.81 | 198,400 | +0.11(+0.20%) |
Sep 25, 2018 | 55.73 | 55.95 | 55.51 | 55.70 | 152,209 | +0.28(+0.51%) |
Sep 24, 2018 | 55.75 | 55.84 | 55.31 | 55.42 | 124,287 | -0.12(-0.21%) |
Sep 21, 2018 | 55.63 | 55.81 | 55.32 | 55.54 | 158,630 | -0.06(-0.11%) |
Sep 20, 2018 | 54.82 | 55.65 | 54.79 | 55.60 | 213,419 | +0.20(+0.36%) |
Sep 19, 2018 | 55.07 | 55.58 | 55.03 | 55.40 | 90,447 | +0.27(+0.50%) |
Sep 18, 2018 | 55.25 | 55.39 | 54.99 | 55.13 | 141,524 | -0.35(-0.64%) |
Sep 17, 2018 | 55.83 | 56.04 | 55.44 | 55.48 | 178,669 | +1.46(+2.71%) |
Sep 14, 2018 | 54.84 | 54.86 | 54.02 | 54.02 | 213,400 | -0.80(-1.46%) |
Sep 13, 2018 | 54.47 | 54.91 | 54.20 | 54.82 | 172,161 | -0.58(-1.05%) |
Sep 12, 2018 | 56.00 | 56.00 | 55.09 | 55.40 | 118,312 | -0.48(-0.86%) |
Sep 11, 2018 | 56.46 | 56.49 | 55.59 | 55.88 | 99,087 | -0.93(-1.64%) |
Sep 10, 2018 | 56.61 | 56.93 | 56.33 | 56.81 | 516,403 | +1.35(+2.44%) |
Sep 07, 2018 | 54.70 | 55.81 | 54.70 | 55.46 | 241,258 | +0.68(+1.24%) |
Sep 06, 2018 | 54.73 | 54.93 | 54.49 | 54.78 | 285,135 | -0.10(-0.19%) |
Sep 05, 2018 | 55.45 | 55.56 | 54.63 | 54.88 | 370,567 | -1.48(-2.62%) |
Sep 04, 2018 | 56.83 | 57.14 | 56.36 | 56.36 | 641,506 | -4.87(-7.95%) |
Aug 31, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.16(-0.26%) | |
Aug 30, 2018 | 61.11 | 61.67 | 61.09 | 61.39 | 108,592 | -1.00(-1.60%) |
Aug 29, 2018 | 61.83 | 62.59 | 61.64 | 62.39 | 96,162 | +0.36(+0.58%) |
Aug 28, 2018 | 61.98 | 62.22 | 61.77 | 62.03 | 114,931 | -0.24(-0.38%) |
Aug 27, 2018 | 62.02 | 62.26 | 61.73 | 62.26 | 75,252 | +0.65(+1.06%) |
Aug 24, 2018 | 61.32 | 61.71 | 61.19 | 61.61 | 91,013 | +0.32(+0.52%) |
Aug 23, 2018 | 61.81 | 61.81 | 61.04 | 61.29 | 140,403 | -0.58(-0.94%) |
Aug 22, 2018 | 61.80 | 61.97 | 61.56 | 61.88 | 87,517 | +0.17(+0.28%) |
Aug 21, 2018 | 62.20 | 62.20 | 61.55 | 61.71 | 134,923 | +0.39(+0.64%) |
Aug 20, 2018 | 61.18 | 61.59 | 61.01 | 61.32 | 206,610 | +1.52(+2.53%) |
Aug 17, 2018 | 60.02 | 60.21 | 59.68 | 59.80 | 109,810 | -0.49(-0.81%) |
Aug 16, 2018 | 60.14 | 60.62 | 59.93 | 60.29 | 158,442 | +1.61(+2.75%) |
Aug 15, 2018 | 57.96 | 58.83 | 57.89 | 58.68 | 211,286 | +1.14(+1.98%) |
Aug 14, 2018 | 57.65 | 57.76 | 57.38 | 57.54 | 130,596 | -0.30(-0.51%) |
Aug 13, 2018 | 58.28 | 58.43 | 57.72 | 57.83 | 151,089 | -0.27(-0.46%) |
Aug 10, 2018 | 57.81 | 58.27 | 57.62 | 58.10 | 132,935 | +0.42(+0.73%) |
Aug 09, 2018 | 57.57 | 57.94 | 57.57 | 57.68 | 101,925 | -0.78(-1.33%) |
Aug 08, 2018 | 58.11 | 58.63 | 58.06 | 58.45 | 200,773 | +0.79(+1.37%) |
Aug 07, 2018 | 57.91 | 58.17 | 57.52 | 57.66 | 208,001 | +1.24(+2.20%) |
Aug 06, 2018 | 56.38 | 56.63 | 56.29 | 56.42 | 133,217 | +0.12(+0.21%) |
Aug 03, 2018 | 56.79 | 56.79 | 56.29 | 56.30 | 384,066 | -0.34(-0.60%) |
Aug 02, 2018 | 56.25 | 56.65 | 55.88 | 56.64 | 138,061 | -0.61(-1.06%) |
Aug 01, 2018 | 57.54 | 57.57 | 57.07 | 57.25 | 108,085 | -0.68(-1.17%) |
Jul 31, 2018 | 58.08 | 58.26 | 57.79 | 57.93 | 96,698 | +0.40(+0.69%) |
Jul 30, 2018 | 57.51 | 57.75 | 57.17 | 57.53 | 119,328 | +0.01(+0.01%) |
Jul 27, 2018 | 57.30 | 57.82 | 57.26 | 57.52 | 112,785 | +0.35(+0.61%) |
Jul 26, 2018 | 57.54 | 57.63 | 57.16 | 57.17 | 95,832 | -0.53(-0.91%) |
Jul 25, 2018 | 56.96 | 57.73 | 56.74 | 57.70 | 125,581 | +0.07(+0.13%) |
Jul 24, 2018 | 59.14 | 59.22 | 57.51 | 57.63 | 479,714 | -0.18(-0.31%) |
Jul 23, 2018 | 57.54 | 57.84 | 56.98 | 57.80 | 484,615 | +1.58(+2.81%) |
Jul 20, 2018 | 55.30 | 56.35 | 55.04 | 56.22 | 325,625 | +1.06(+1.92%) |
Jul 19, 2018 | 54.60 | 55.24 | 54.47 | 55.16 | 363,389 | -1.34(-2.37%) |
Jul 18, 2018 | 56.78 | 56.85 | 56.32 | 56.50 | 266,612 | -0.58(-1.01%) |
Jul 17, 2018 | 57.43 | 57.96 | 57.08 | 57.08 | 221,027 | -2.59(-4.34%) |
Jul 16, 2018 | 59.30 | 59.67 | 59.14 | 59.67 | 289,910 | -0.95(-1.56%) |
Jul 13, 2018 | 60.92 | 61.22 | 60.56 | 60.61 | 176,028 | +0.67(+1.11%) |
Jul 12, 2018 | 59.70 | 60.16 | 59.62 | 59.95 | 142,625 | +1.24(+2.12%) |
Jul 11, 2018 | 58.88 | 59.24 | 58.60 | 58.71 | 138,941 | -1.43(-2.39%) |
Jul 10, 2018 | 60.06 | 60.32 | 59.86 | 60.14 | 142,975 | +1.04(+1.75%) |
Jul 09, 2018 | 59.58 | 59.63 | 58.97 | 59.10 | 247,426 | +0.63(+1.07%) |
Jul 06, 2018 | 58.08 | 58.65 | 58.00 | 58.48 | 84,565 | +0.89(+1.55%) |
Jul 05, 2018 | 57.40 | 57.60 | 57.01 | 57.58 | 118,230 | +1.07(+1.90%) |
Jul 03, 2018 | 56.51 | 56.51 | 56.51 | 0 | -0.02(-0.04%) |