Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.95 | 50.55 | 49.31 | 49.67 | 1,548,900 | -0.24(-0.48%) |
Jun 27, 2019 | 49.26 | 49.94 | 48.61 | 49.91 | 213,334 | +1.20(+2.46%) |
Jun 26, 2019 | 48.16 | 49.49 | 47.93 | 48.71 | 576,316 | +1.18(+2.48%) |
Jun 25, 2019 | 48.66 | 49.08 | 47.42 | 47.53 | 335,199 | -0.94(-1.94%) |
Jun 24, 2019 | 49.66 | 50.09 | 48.44 | 48.47 | 323,836 | -1.18(-2.38%) |
Jun 21, 2019 | 49.90 | 50.40 | 48.59 | 49.65 | 505,800 | -0.76(-1.51%) |
Jun 20, 2019 | 49.98 | 50.59 | 49.37 | 50.41 | 453,109 | +1.16(+2.36%) |
Jun 19, 2019 | 49.89 | 49.91 | 49.03 | 49.25 | 379,422 | -0.62(-1.24%) |
Jun 18, 2019 | 49.22 | 50.51 | 48.90 | 49.87 | 442,916 | +1.18(+2.42%) |
Jun 17, 2019 | 47.73 | 49.30 | 47.29 | 48.69 | 368,257 | +1.05(+2.20%) |
Jun 14, 2019 | 47.43 | 48.44 | 46.44 | 47.64 | 509,800 | -0.58(-1.20%) |
Jun 13, 2019 | 46.47 | 48.35 | 46.39 | 48.22 | 569,874 | +1.92(+4.15%) |
Jun 12, 2019 | 46.75 | 47.19 | 46.00 | 46.30 | 354,446 | -0.69(-1.47%) |
Jun 11, 2019 | 47.20 | 48.70 | 45.94 | 46.99 | 665,845 | +0.29(+0.62%) |
Jun 10, 2019 | 46.79 | 47.40 | 46.53 | 46.70 | 340,522 | +0.28(+0.60%) |
Jun 07, 2019 | 45.90 | 47.23 | 45.84 | 46.42 | 302,700 | +0.21(+0.45%) |
Jun 06, 2019 | 44.73 | 46.49 | 44.48 | 46.21 | 512,505 | +1.48(+3.31%) |
Jun 05, 2019 | 45.40 | 45.40 | 43.90 | 44.73 | 234,444 | -0.39(-0.86%) |
Jun 04, 2019 | 43.45 | 45.33 | 43.28 | 45.12 | 412,994 | +2.52(+5.92%) |
Jun 03, 2019 | 42.89 | 43.63 | 42.42 | 42.60 | 352,885 | -0.04(-0.09%) |
May 31, 2019 | 42.99 | 43.11 | 42.33 | 42.64 | 284,000 | -1.11(-2.54%) |
May 30, 2019 | 43.60 | 43.88 | 43.17 | 43.75 | 270,558 | +0.44(+1.02%) |
May 29, 2019 | 43.03 | 43.81 | 42.91 | 43.31 | 319,971 | -0.15(-0.35%) |
May 28, 2019 | 44.26 | 44.68 | 42.80 | 43.46 | 482,334 | -1.25(-2.80%) |
May 24, 2019 | 45.20 | 45.96 | 44.65 | 44.71 | 335,500 | -0.04(-0.09%) |
May 23, 2019 | 45.19 | 45.52 | 44.04 | 44.75 | 713,194 | -1.29(-2.80%) |
May 22, 2019 | 46.20 | 46.73 | 45.71 | 46.04 | 591,758 | -0.50(-1.07%) |
May 21, 2019 | 46.10 | 47.45 | 45.63 | 46.54 | 678,419 | +0.97(+2.13%) |
May 20, 2019 | 46.90 | 47.12 | 45.54 | 45.57 | 1,140,819 | -2.25(-4.71%) |
May 17, 2019 | 53.17 | 53.17 | 47.12 | 47.82 | 1,238,800 | -6.28(-11.61%) |
May 16, 2019 | 57.18 | 57.18 | 53.87 | 54.10 | 534,259 | -3.49(-6.06%) |
May 15, 2019 | 56.80 | 58.13 | 56.65 | 57.59 | 236,322 | +0.25(+0.44%) |
May 14, 2019 | 57.01 | 58.06 | 56.29 | 57.34 | 319,974 | +0.54(+0.95%) |
May 13, 2019 | 57.10 | 57.48 | 56.38 | 56.80 | 327,449 | -1.97(-3.35%) |
May 10, 2019 | 58.03 | 59.00 | 56.69 | 58.77 | 303,600 | +0.13(+0.22%) |
May 09, 2019 | 58.06 | 58.73 | 57.10 | 58.64 | 295,717 | -0.32(-0.54%) |
May 08, 2019 | 59.63 | 59.81 | 58.33 | 58.96 | 384,813 | -0.76(-1.27%) |
May 07, 2019 | 62.09 | 62.30 | 55.88 | 59.72 | 1,121,947 | -0.37(-0.62%) |
May 06, 2019 | 60.20 | 60.84 | 58.08 | 60.09 | 605,703 | -1.92(-3.10%) |
May 03, 2019 | 60.81 | 62.31 | 60.80 | 62.01 | 336,700 | +1.58(+2.61%) |
May 02, 2019 | 59.63 | 60.51 | 59.55 | 60.43 | 335,423 | +0.61(+1.02%) |
May 01, 2019 | 60.68 | 61.23 | 59.60 | 59.82 | 511,871 | -0.70(-1.16%) |
Apr 30, 2019 | 60.22 | 61.17 | 59.97 | 60.52 | 267,639 | +0.57(+0.95%) |
Apr 29, 2019 | 59.95 | 60.21 | 59.29 | 59.95 | 310,812 | -0.03(-0.05%) |
Apr 26, 2019 | 59.90 | 60.40 | 59.10 | 59.98 | 344,000 | +0.08(+0.13%) |
Apr 25, 2019 | 60.43 | 60.43 | 58.62 | 59.90 | 267,758 | -0.68(-1.12%) |
Apr 24, 2019 | 61.23 | 61.58 | 60.53 | 60.58 | 241,126 | -0.65(-1.06%) |
Apr 23, 2019 | 60.33 | 61.33 | 60.01 | 61.23 | 256,107 | +0.95(+1.58%) |
Apr 22, 2019 | 59.90 | 60.62 | 59.63 | 60.28 | 279,585 | +0.25(+0.42%) |
Apr 18, 2019 | 59.90 | 60.25 | 59.42 | 60.03 | 331,200 | -0.12(-0.20%) |
Apr 17, 2019 | 60.78 | 61.18 | 59.70 | 60.15 | 522,325 | -0.34(-0.56%) |
Apr 16, 2019 | 59.18 | 60.61 | 58.78 | 60.49 | 394,147 | +1.80(+3.07%) |
Apr 15, 2019 | 58.72 | 59.25 | 58.45 | 58.69 | 245,077 | -0.29(-0.49%) |
Apr 12, 2019 | 57.97 | 59.11 | 57.37 | 58.98 | 311,800 | +1.26(+2.18%) |
Apr 11, 2019 | 57.79 | 57.79 | 57.02 | 57.72 | 199,588 | +0.11(+0.19%) |
Apr 10, 2019 | 55.62 | 57.61 | 55.03 | 57.61 | 328,290 | +1.96(+3.52%) |
Apr 09, 2019 | 55.54 | 56.26 | 55.40 | 55.65 | 324,805 | -0.19(-0.34%) |
Apr 08, 2019 | 54.77 | 55.90 | 54.41 | 55.84 | 252,858 | +0.64(+1.16%) |
Apr 05, 2019 | 55.61 | 56.02 | 54.80 | 55.20 | 236,200 | -0.14(-0.25%) |
Apr 04, 2019 | 54.47 | 55.51 | 54.26 | 55.34 | 320,614 | +0.69(+1.26%) |
Apr 03, 2019 | 55.47 | 56.21 | 54.40 | 54.65 | 349,259 | -0.33(-0.60%) |
Apr 02, 2019 | 54.05 | 55.29 | 53.22 | 54.98 | 350,363 | +1.14(+2.12%) |
Apr 01, 2019 | 52.86 | 53.97 | 52.30 | 53.84 | 320,131 | +1.48(+2.83%) |
Mar 29, 2019 | 52.86 | 53.20 | 51.81 | 52.36 | 477,300 | +0.06(+0.11%) |
Mar 28, 2019 | 52.39 | 53.62 | 51.76 | 52.30 | 296,554 | +0.56(+1.08%) |
Mar 27, 2019 | 52.00 | 52.19 | 50.58 | 51.74 | 335,187 | -0.27(-0.52%) |
Mar 26, 2019 | 52.30 | 52.85 | 51.37 | 52.01 | 238,867 | +0.20(+0.39%) |
Mar 25, 2019 | 51.37 | 52.23 | 50.84 | 51.81 | 304,063 | +0.44(+0.86%) |
Mar 22, 2019 | 53.94 | 54.05 | 51.37 | 51.37 | 318,500 | -3.06(-5.62%) |
Mar 21, 2019 | 52.71 | 54.70 | 52.71 | 54.43 | 326,789 | +1.41(+2.66%) |
Mar 20, 2019 | 53.37 | 53.95 | 52.33 | 53.02 | 355,341 | -0.47(-0.88%) |
Mar 19, 2019 | 53.73 | 54.38 | 52.91 | 53.49 | 378,263 | -0.07(-0.13%) |
Mar 18, 2019 | 54.29 | 55.18 | 53.30 | 53.56 | 532,246 | -0.75(-1.38%) |
Mar 15, 2019 | 55.25 | 55.71 | 54.17 | 54.31 | 857,300 | -0.81(-1.47%) |
Mar 14, 2019 | 56.25 | 56.70 | 55.12 | 55.12 | 401,233 | -1.05(-1.87%) |
Mar 13, 2019 | 55.78 | 56.94 | 55.70 | 56.17 | 524,347 | +0.71(+1.28%) |
Mar 12, 2019 | 55.90 | 56.00 | 54.50 | 55.46 | 276,047 | -0.47(-0.84%) |
Mar 11, 2019 | 54.26 | 56.24 | 54.26 | 55.93 | 334,621 | +1.67(+3.08%) |
Mar 08, 2019 | 53.12 | 54.37 | 52.23 | 54.26 | 478,300 | +0.73(+1.36%) |
Mar 07, 2019 | 54.62 | 54.75 | 53.12 | 53.53 | 303,373 | -1.02(-1.87%) |
Mar 06, 2019 | 56.35 | 56.82 | 54.54 | 54.55 | 403,231 | -1.55(-2.76%) |
Mar 05, 2019 | 58.10 | 58.55 | 56.02 | 56.10 | 379,961 | -1.83(-3.16%) |
Mar 04, 2019 | 57.80 | 58.91 | 57.30 | 57.93 | 452,453 | -0.03(-0.05%) |
Mar 01, 2019 | 58.80 | 58.89 | 56.30 | 57.96 | 390,400 | -0.54(-0.92%) |
Feb 28, 2019 | 57.69 | 58.64 | 56.78 | 58.50 | 287,051 | +0.46(+0.79%) |
Feb 27, 2019 | 59.12 | 59.94 | 57.40 | 58.04 | 307,841 | -1.30(-2.19%) |
Feb 26, 2019 | 58.41 | 59.74 | 58.35 | 59.34 | 459,052 | +0.65(+1.11%) |
Feb 25, 2019 | 57.76 | 59.39 | 57.73 | 58.69 | 423,860 | +1.30(+2.27%) |
Feb 22, 2019 | 56.22 | 57.48 | 56.22 | 57.39 | 368,000 | +1.21(+2.15%) |
Feb 21, 2019 | 56.70 | 56.76 | 55.79 | 56.18 | 256,240 | -0.52(-0.92%) |
Feb 20, 2019 | 55.43 | 57.20 | 55.40 | 56.70 | 514,973 | +1.20(+2.16%) |
Feb 19, 2019 | 55.43 | 55.79 | 54.91 | 55.50 | 419,481 | +0.26(+0.47%) |
Feb 15, 2019 | 55.13 | 55.64 | 54.37 | 55.24 | 371,600 | +0.65(+1.19%) |
Feb 14, 2019 | 53.41 | 55.03 | 53.41 | 54.59 | 424,600 | +1.03(+1.92%) |
Feb 13, 2019 | 53.44 | 54.98 | 53.44 | 53.56 | 498,106 | +0.27(+0.51%) |
Feb 12, 2019 | 53.49 | 53.95 | 52.29 | 53.29 | 314,351 | +0.19(+0.36%) |
Feb 11, 2019 | 51.59 | 53.17 | 51.50 | 53.10 | 413,382 | +1.75(+3.41%) |
Feb 08, 2019 | 51.44 | 51.94 | 50.55 | 51.35 | 448,300 | -0.56(-1.08%) |
Feb 07, 2019 | 53.10 | 53.40 | 51.36 | 51.91 | 458,342 | -1.73(-3.23%) |
Feb 06, 2019 | 52.11 | 54.54 | 52.09 | 53.64 | 757,231 | +1.56(+3.00%) |
Feb 05, 2019 | 57.13 | 57.13 | 52.07 | 52.08 | 1,184,746 | -4.92(-8.63%) |
Feb 04, 2019 | 57.00 | 57.31 | 55.26 | 57.00 | 678,788 | +0.02(+0.04%) |
Feb 01, 2019 | 56.87 | 57.48 | 56.36 | 56.98 | 524,500 | +0.14(+0.25%) |
Jan 31, 2019 | 55.27 | 56.91 | 55.27 | 56.84 | 430,762 | +1.63(+2.95%) |
Jan 30, 2019 | 55.84 | 56.04 | 54.06 | 55.21 | 393,381 | -0.18(-0.32%) |
Jan 29, 2019 | 57.50 | 57.50 | 55.35 | 55.39 | 346,278 | -1.02(-1.81%) |
Jan 28, 2019 | 56.74 | 57.95 | 56.13 | 56.41 | 402,261 | -1.35(-2.34%) |
Jan 25, 2019 | 56.39 | 58.23 | 55.89 | 57.76 | 874,300 | +1.93(+3.46%) |
Jan 24, 2019 | 52.80 | 56.61 | 52.80 | 55.83 | 700,763 | +3.79(+7.28%) |
Jan 23, 2019 | 54.15 | 54.69 | 51.50 | 52.04 | 421,018 | -1.95(-3.61%) |
Jan 22, 2019 | 54.29 | 54.42 | 53.30 | 53.99 | 166,208 | -0.34(-0.63%) |
Jan 18, 2019 | 54.43 | 54.87 | 53.90 | 54.33 | 259,500 | +0.20(+0.37%) |
Jan 17, 2019 | 54.28 | 54.72 | 53.54 | 54.13 | 353,860 | -0.49(-0.90%) |
Jan 16, 2019 | 54.98 | 56.11 | 54.49 | 54.62 | 361,149 | +0.00(+0.00%) |
Jan 15, 2019 | 54.31 | 54.98 | 53.57 | 54.62 | 351,120 | +0.44(+0.81%) |
Jan 14, 2019 | 56.56 | 56.95 | 53.67 | 54.18 | 653,567 | -2.82(-4.95%) |
Jan 11, 2019 | 55.78 | 57.01 | 55.30 | 57.00 | 586,800 | +1.07(+1.91%) |
Jan 10, 2019 | 54.10 | 56.93 | 53.33 | 55.93 | 812,033 | +1.67(+3.08%) |
Jan 09, 2019 | 52.19 | 54.34 | 52.06 | 54.26 | 416,102 | +2.64(+5.11%) |
Jan 08, 2019 | 51.13 | 51.75 | 50.70 | 51.62 | 229,456 | +0.81(+1.59%) |
Jan 07, 2019 | 49.38 | 51.22 | 49.31 | 50.81 | 184,603 | +1.34(+2.71%) |
Jan 04, 2019 | 48.24 | 49.88 | 48.18 | 49.47 | 196,300 | +1.93(+4.06%) |
Jan 03, 2019 | 49.97 | 50.00 | 46.50 | 47.54 | 402,385 | -3.38(-6.64%) |
Jan 02, 2019 | 50.76 | 51.92 | 50.34 | 50.92 | 426,131 | -0.39(-0.76%) |
Dec 31, 2018 | 50.79 | 51.42 | 50.26 | 51.31 | 248,500 | +0.57(+1.12%) |
Dec 28, 2018 | 49.88 | 51.56 | 49.42 | 50.74 | 214,300 | +1.06(+2.13%) |
Dec 27, 2018 | 48.62 | 49.71 | 47.98 | 49.68 | 256,210 | +0.09(+0.18%) |
Dec 26, 2018 | 47.05 | 49.61 | 46.72 | 49.59 | 199,342 | +2.68(+5.71%) |
Dec 24, 2018 | 48.40 | 48.65 | 46.77 | 46.91 | 166,600 | -1.75(-3.60%) |
Dec 21, 2018 | 50.16 | 50.48 | 47.55 | 48.66 | 1,263,600 | -1.82(-3.61%) |
Dec 20, 2018 | 50.01 | 51.29 | 49.94 | 50.48 | 342,732 | +0.26(+0.52%) |
Dec 19, 2018 | 51.12 | 52.02 | 49.96 | 50.22 | 336,223 | -0.88(-1.72%) |
Dec 18, 2018 | 49.50 | 51.30 | 49.09 | 51.10 | 435,430 | +2.18(+4.46%) |
Dec 17, 2018 | 48.87 | 50.08 | 48.27 | 48.92 | 785,969 | -0.21(-0.43%) |
Dec 14, 2018 | 48.01 | 49.75 | 48.01 | 49.13 | 573,600 | +0.44(+0.90%) |
Dec 13, 2018 | 49.50 | 50.23 | 48.13 | 48.69 | 342,285 | -0.49(-1.00%) |
Dec 12, 2018 | 48.40 | 49.56 | 48.01 | 49.18 | 393,221 | +1.44(+3.02%) |
Dec 11, 2018 | 47.82 | 48.91 | 47.71 | 47.74 | 450,066 | +0.85(+1.81%) |
Dec 10, 2018 | 47.97 | 48.23 | 46.81 | 46.89 | 436,742 | -1.08(-2.25%) |
Dec 07, 2018 | 48.84 | 49.36 | 47.77 | 47.97 | 509,500 | -0.72(-1.48%) |
Dec 06, 2018 | 50.07 | 50.25 | 47.36 | 48.69 | 942,825 | -3.47(-6.65%) |
Dec 04, 2018 | 53.33 | 53.56 | 51.99 | 52.16 | 573,800 | -1.14(-2.14%) |
Dec 03, 2018 | 53.39 | 54.05 | 52.05 | 53.30 | 395,351 | +0.57(+1.08%) |
Nov 30, 2018 | 52.76 | 52.85 | 51.34 | 52.73 | 379,500 | -0.04(-0.08%) |
Nov 29, 2018 | 52.35 | 53.70 | 52.02 | 52.77 | 313,548 | +0.28(+0.53%) |
Nov 28, 2018 | 51.22 | 52.86 | 50.59 | 52.49 | 513,010 | +1.72(+3.39%) |
Nov 27, 2018 | 50.29 | 51.28 | 49.41 | 50.77 | 244,923 | -0.05(-0.10%) |
Nov 26, 2018 | 51.98 | 51.98 | 50.74 | 50.82 | 292,339 | -0.48(-0.94%) |
Nov 23, 2018 | 50.35 | 51.75 | 50.31 | 51.30 | 117,700 | +0.79(+1.56%) |
Nov 21, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 50.47 | 52.41 | 49.39 | 50.52 | 365,752 | -0.78(-1.52%) |
Nov 19, 2018 | 51.81 | 52.26 | 51.12 | 51.30 | 352,085 | -0.88(-1.69%) |
Nov 16, 2018 | 51.24 | 52.49 | 50.94 | 52.18 | 329,500 | +0.55(+1.07%) |
Nov 15, 2018 | 49.58 | 51.98 | 49.55 | 51.63 | 386,274 | +1.90(+3.82%) |
Nov 14, 2018 | 50.13 | 50.75 | 49.60 | 49.73 | 331,922 | +0.08(+0.16%) |
Nov 13, 2018 | 48.75 | 50.56 | 48.75 | 49.65 | 523,840 | +1.25(+2.58%) |
Nov 12, 2018 | 50.04 | 50.04 | 47.31 | 48.40 | 595,866 | -2.76(-5.39%) |
Nov 09, 2018 | 51.67 | 51.91 | 50.28 | 51.16 | 390,800 | -0.85(-1.63%) |
Nov 08, 2018 | 52.45 | 52.73 | 51.50 | 52.01 | 445,713 | -0.75(-1.42%) |
Nov 07, 2018 | 50.62 | 52.90 | 49.15 | 52.76 | 552,940 | +2.76(+5.52%) |
Nov 06, 2018 | 49.72 | 54.70 | 48.86 | 50.00 | 1,865,479 | +4.80(+10.62%) |
Nov 05, 2018 | 46.45 | 46.64 | 44.65 | 45.20 | 591,290 | -1.35(-2.90%) |
Nov 02, 2018 | 45.84 | 46.60 | 44.86 | 46.55 | 316,500 | +0.72(+1.57%) |
Nov 01, 2018 | 43.83 | 46.28 | 43.74 | 45.83 | 503,158 | +2.51(+5.79%) |
Oct 31, 2018 | 43.24 | 44.01 | 43.06 | 43.32 | 341,175 | +0.04(+0.09%) |
Oct 30, 2018 | 41.44 | 43.30 | 41.32 | 43.28 | 193,429 | +1.95(+4.72%) |
Oct 29, 2018 | 42.55 | 42.92 | 40.94 | 41.33 | 255,439 | -0.64(-1.52%) |
Oct 26, 2018 | 41.89 | 43.20 | 41.09 | 41.97 | 239,900 | -0.95(-2.21%) |
Oct 25, 2018 | 42.14 | 43.23 | 42.00 | 42.92 | 316,939 | +1.04(+2.48%) |
Oct 24, 2018 | 43.96 | 44.30 | 41.55 | 41.88 | 481,437 | -2.21(-5.01%) |
Oct 23, 2018 | 44.08 | 44.55 | 42.83 | 44.09 | 740,984 | -0.63(-1.41%) |
Oct 22, 2018 | 45.27 | 45.70 | 44.31 | 44.72 | 371,762 | -0.27(-0.60%) |
Oct 19, 2018 | 45.90 | 46.53 | 44.92 | 44.99 | 291,400 | -0.81(-1.77%) |
Oct 18, 2018 | 46.13 | 46.46 | 45.60 | 45.80 | 218,412 | -0.50(-1.08%) |
Oct 17, 2018 | 45.82 | 46.39 | 45.20 | 46.30 | 181,689 | +0.47(+1.03%) |
Oct 16, 2018 | 44.53 | 46.05 | 44.34 | 45.83 | 340,085 | +1.63(+3.69%) |
Oct 15, 2018 | 44.15 | 44.82 | 43.93 | 44.20 | 324,142 | -0.11(-0.25%) |
Oct 12, 2018 | 44.11 | 44.45 | 43.71 | 44.31 | 290,900 | +1.20(+2.78%) |
Oct 11, 2018 | 43.08 | 43.81 | 42.76 | 43.11 | 382,969 | -0.20(-0.46%) |
Oct 10, 2018 | 43.82 | 44.46 | 43.25 | 43.31 | 403,530 | -0.75(-1.70%) |
Oct 09, 2018 | 44.38 | 45.13 | 43.95 | 44.06 | 385,022 | -0.48(-1.08%) |
Oct 08, 2018 | 44.64 | 45.45 | 44.20 | 44.54 | 307,140 | -0.30(-0.67%) |
Oct 05, 2018 | 46.00 | 46.22 | 44.21 | 44.84 | 377,200 | -1.40(-3.03%) |
Oct 04, 2018 | 46.88 | 46.88 | 45.96 | 46.24 | 209,468 | -0.73(-1.55%) |
Oct 03, 2018 | 46.12 | 47.29 | 45.64 | 46.97 | 385,145 | +0.95(+2.06%) |
Oct 02, 2018 | 45.30 | 46.52 | 45.06 | 46.02 | 260,750 | +0.66(+1.46%) |
Oct 01, 2018 | 46.55 | 46.55 | 45.02 | 45.36 | 324,890 | -0.90(-1.95%) |
Sep 28, 2018 | 46.06 | 46.75 | 45.73 | 46.26 | 425,900 | -0.04(-0.09%) |
Sep 27, 2018 | 46.10 | 46.56 | 45.88 | 46.30 | 312,515 | +0.37(+0.81%) |
Sep 26, 2018 | 45.97 | 46.28 | 45.44 | 45.93 | 567,445 | +0.10(+0.22%) |
Sep 25, 2018 | 45.84 | 46.06 | 45.37 | 45.83 | 396,533 | -0.12(-0.26%) |
Sep 24, 2018 | 45.26 | 46.28 | 44.71 | 45.95 | 531,865 | +0.43(+0.94%) |
Sep 21, 2018 | 45.92 | 46.43 | 45.43 | 45.52 | 760,600 | -0.24(-0.52%) |
Sep 20, 2018 | 45.36 | 46.00 | 45.30 | 45.76 | 482,111 | +0.47(+1.04%) |
Sep 19, 2018 | 45.59 | 45.92 | 45.13 | 45.29 | 297,339 | -0.30(-0.66%) |
Sep 18, 2018 | 45.90 | 46.10 | 45.47 | 45.59 | 185,771 | -0.28(-0.61%) |
Sep 17, 2018 | 46.19 | 46.33 | 45.25 | 45.87 | 206,376 | -0.52(-1.12%) |
Sep 14, 2018 | 46.67 | 46.84 | 45.61 | 46.39 | 246,900 | -0.14(-0.30%) |
Sep 13, 2018 | 46.67 | 47.09 | 46.37 | 46.53 | 317,896 | -0.14(-0.30%) |
Sep 12, 2018 | 46.31 | 46.81 | 45.94 | 46.67 | 355,797 | +0.25(+0.54%) |
Sep 11, 2018 | 46.32 | 46.64 | 45.64 | 46.42 | 276,632 | -0.11(-0.24%) |
Sep 10, 2018 | 46.41 | 46.89 | 45.81 | 46.53 | 321,319 | +0.33(+0.71%) |
Sep 07, 2018 | 46.20 | 47.65 | 46.02 | 46.20 | 361,500 | -0.07(-0.15%) |
Sep 06, 2018 | 46.70 | 47.13 | 46.23 | 46.27 | 384,052 | -0.46(-0.98%) |
Sep 05, 2018 | 46.56 | 47.17 | 45.85 | 46.73 | 595,418 | +0.53(+1.15%) |
Sep 04, 2018 | 46.88 | 46.88 | 45.42 | 46.20 | 772,902 | -1.67(-3.49%) |
Aug 31, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.12(-0.25%) | |
Aug 30, 2018 | 47.79 | 48.38 | 46.72 | 47.99 | 446,339 | -0.07(-0.15%) |
Aug 29, 2018 | 47.71 | 48.58 | 46.53 | 48.06 | 600,160 | +0.30(+0.63%) |
Aug 28, 2018 | 48.08 | 48.79 | 47.39 | 47.76 | 689,986 | -0.31(-0.64%) |
Aug 27, 2018 | 48.00 | 48.97 | 47.46 | 48.07 | 578,018 | +0.24(+0.50%) |
Aug 24, 2018 | 48.27 | 48.30 | 47.19 | 47.83 | 637,900 | -0.19(-0.40%) |
Aug 23, 2018 | 47.67 | 48.46 | 47.16 | 48.02 | 772,885 | +0.36(+0.76%) |
Aug 22, 2018 | 46.75 | 47.82 | 46.09 | 47.66 | 876,528 | +0.91(+1.95%) |
Aug 21, 2018 | 47.90 | 48.20 | 45.40 | 46.75 | 1,969,309 | +2.75(+6.25%) |
Aug 20, 2018 | 43.86 | 44.33 | 43.21 | 44.00 | 685,927 | +0.34(+0.78%) |
Aug 17, 2018 | 43.31 | 43.86 | 43.01 | 43.66 | 388,500 | +0.20(+0.46%) |
Aug 16, 2018 | 43.51 | 44.00 | 42.69 | 43.46 | 544,536 | +1.05(+2.48%) |
Aug 15, 2018 | 43.05 | 43.24 | 42.03 | 42.41 | 230,916 | -0.88(-2.03%) |
Aug 14, 2018 | 41.95 | 43.33 | 41.62 | 43.29 | 403,079 | +1.45(+3.47%) |
Aug 13, 2018 | 42.08 | 42.15 | 41.20 | 41.84 | 395,199 | -0.25(-0.59%) |
Aug 10, 2018 | 41.55 | 42.50 | 41.38 | 42.09 | 347,200 | +0.15(+0.36%) |
Aug 09, 2018 | 41.42 | 42.09 | 41.30 | 41.94 | 448,036 | +0.52(+1.26%) |
Aug 08, 2018 | 41.49 | 41.84 | 40.85 | 41.42 | 282,959 | -0.01(-0.02%) |
Aug 07, 2018 | 40.40 | 41.64 | 40.40 | 41.43 | 492,227 | +1.50(+3.76%) |
Aug 06, 2018 | 39.68 | 40.19 | 39.68 | 39.93 | 211,193 | +0.26(+0.66%) |
Aug 03, 2018 | 39.62 | 39.96 | 39.36 | 39.67 | 349,800 | +0.17(+0.43%) |
Aug 02, 2018 | 39.19 | 39.76 | 39.00 | 39.50 | 132,569 | -0.06(-0.15%) |
Aug 01, 2018 | 39.12 | 40.10 | 39.11 | 39.56 | 378,360 | +0.44(+1.12%) |
Jul 31, 2018 | 38.58 | 39.41 | 38.39 | 39.12 | 195,816 | +0.66(+1.72%) |
Jul 30, 2018 | 38.76 | 39.34 | 38.34 | 38.46 | 216,152 | -0.13(-0.34%) |
Jul 27, 2018 | 39.91 | 39.96 | 38.43 | 38.59 | 160,400 | -1.13(-2.84%) |
Jul 26, 2018 | 39.66 | 40.16 | 39.15 | 39.72 | 218,338 | -0.09(-0.23%) |
Jul 25, 2018 | 39.40 | 40.26 | 38.95 | 39.81 | 362,496 | +0.58(+1.48%) |
Jul 24, 2018 | 40.12 | 40.16 | 38.98 | 39.23 | 326,950 | -0.75(-1.88%) |
Jul 23, 2018 | 39.70 | 40.17 | 39.09 | 39.98 | 260,123 | +0.04(+0.10%) |
Jul 20, 2018 | 40.04 | 40.15 | 39.60 | 39.94 | 275,062 | -0.09(-0.22%) |
Jul 19, 2018 | 39.76 | 40.38 | 39.71 | 40.03 | 375,402 | +0.08(+0.20%) |
Jul 18, 2018 | 39.95 | 40.23 | 38.93 | 39.95 | 260,081 | +0.26(+0.66%) |
Jul 17, 2018 | 39.01 | 40.03 | 38.85 | 39.69 | 449,202 | +0.48(+1.22%) |
Jul 16, 2018 | 38.89 | 39.26 | 38.45 | 39.21 | 351,919 | +0.35(+0.90%) |
Jul 13, 2018 | 39.45 | 39.65 | 38.47 | 38.86 | 304,905 | -0.52(-1.32%) |
Jul 12, 2018 | 38.69 | 39.39 | 38.59 | 39.38 | 292,442 | +0.81(+2.10%) |
Jul 11, 2018 | 38.75 | 38.91 | 37.87 | 38.57 | 282,026 | -0.04(-0.10%) |
Jul 10, 2018 | 38.58 | 38.94 | 38.22 | 38.61 | 240,489 | +0.16(+0.42%) |
Jul 09, 2018 | 38.38 | 38.55 | 37.97 | 38.45 | 227,354 | +0.28(+0.73%) |
Jul 06, 2018 | 37.40 | 38.30 | 37.25 | 38.17 | 266,453 | +0.74(+1.98%) |
Jul 05, 2018 | 36.42 | 37.44 | 36.31 | 37.43 | 242,876 | +1.21(+3.34%) |
Jul 03, 2018 | 36.22 | 36.22 | 36.22 | 0 | -0.82(-2.21%) |