Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.65 | 49.11 | 47.92 | 48.05 | 1,155,700 | -0.17(-0.35%) |
Jun 27, 2019 | 47.03 | 48.25 | 47.03 | 48.22 | 564,389 | +1.49(+3.19%) |
Jun 26, 2019 | 46.32 | 47.03 | 46.27 | 46.73 | 512,693 | +1.32(+2.91%) |
Jun 25, 2019 | 46.17 | 46.69 | 45.30 | 45.41 | 643,607 | -0.93(-2.01%) |
Jun 24, 2019 | 46.26 | 46.77 | 45.97 | 46.34 | 548,208 | +0.02(+0.04%) |
Jun 21, 2019 | 46.25 | 46.53 | 45.68 | 46.32 | 1,088,600 | -0.19(-0.41%) |
Jun 20, 2019 | 46.00 | 46.82 | 45.66 | 46.51 | 423,403 | +0.65(+1.42%) |
Jun 19, 2019 | 45.69 | 46.14 | 45.22 | 45.86 | 412,852 | +0.46(+1.01%) |
Jun 18, 2019 | 43.57 | 45.75 | 43.57 | 45.40 | 1,031,398 | +2.29(+5.31%) |
Jun 17, 2019 | 43.50 | 43.83 | 42.96 | 43.11 | 463,027 | -0.21(-0.48%) |
Jun 14, 2019 | 43.18 | 43.47 | 42.27 | 43.32 | 893,400 | -0.70(-1.59%) |
Jun 13, 2019 | 43.62 | 44.23 | 43.18 | 44.02 | 442,126 | +0.78(+1.80%) |
Jun 12, 2019 | 43.03 | 43.37 | 42.63 | 43.24 | 423,029 | -0.18(-0.41%) |
Jun 11, 2019 | 44.04 | 44.24 | 42.64 | 43.42 | 495,073 | +0.27(+0.63%) |
Jun 10, 2019 | 42.13 | 43.70 | 41.75 | 43.15 | 567,806 | +1.21(+2.89%) |
Jun 07, 2019 | 42.31 | 42.41 | 41.00 | 41.94 | 485,800 | +0.03(+0.07%) |
Jun 06, 2019 | 41.39 | 41.97 | 40.73 | 41.91 | 407,469 | +0.49(+1.18%) |
Jun 05, 2019 | 42.74 | 42.86 | 40.70 | 41.42 | 437,142 | -1.29(-3.02%) |
Jun 04, 2019 | 40.84 | 42.76 | 40.33 | 42.71 | 734,819 | +2.70(+6.75%) |
Jun 03, 2019 | 40.05 | 41.18 | 39.80 | 40.01 | 792,638 | +0.18(+0.45%) |
May 31, 2019 | 40.12 | 40.32 | 39.54 | 39.83 | 683,000 | -1.17(-2.85%) |
May 30, 2019 | 44.50 | 44.50 | 40.31 | 41.00 | 2,105,891 | -3.15(-7.13%) |
May 29, 2019 | 42.97 | 44.40 | 42.74 | 44.15 | 885,324 | +0.73(+1.68%) |
May 28, 2019 | 44.38 | 44.43 | 43.29 | 43.42 | 608,792 | -0.62(-1.41%) |
May 24, 2019 | 44.16 | 44.90 | 43.98 | 44.04 | 241,900 | +0.06(+0.14%) |
May 23, 2019 | 44.17 | 44.17 | 43.29 | 43.98 | 380,798 | -1.17(-2.59%) |
May 22, 2019 | 44.95 | 45.58 | 44.61 | 45.15 | 670,634 | +0.39(+0.87%) |
May 21, 2019 | 45.14 | 47.62 | 44.44 | 44.76 | 396,078 | +0.39(+0.88%) |
May 20, 2019 | 44.08 | 44.67 | 43.55 | 44.37 | 724,869 | -0.32(-0.72%) |
May 17, 2019 | 46.01 | 46.61 | 44.46 | 44.69 | 708,300 | -2.00(-4.28%) |
May 16, 2019 | 48.13 | 48.38 | 46.58 | 46.69 | 494,633 | -2.21(-4.52%) |
May 15, 2019 | 47.91 | 49.05 | 47.21 | 48.90 | 413,046 | +0.87(+1.81%) |
May 14, 2019 | 48.00 | 49.55 | 47.39 | 48.03 | 353,900 | +0.81(+1.72%) |
May 13, 2019 | 49.61 | 49.79 | 46.86 | 47.22 | 420,510 | -4.12(-8.02%) |
May 10, 2019 | 51.34 | 51.96 | 49.84 | 51.34 | 222,700 | -0.19(-0.37%) |
May 09, 2019 | 51.06 | 51.95 | 50.24 | 51.53 | 250,569 | -0.40(-0.77%) |
May 08, 2019 | 52.23 | 53.03 | 51.86 | 51.93 | 403,577 | -0.78(-1.48%) |
May 07, 2019 | 53.06 | 53.33 | 52.04 | 52.71 | 348,862 | -1.02(-1.90%) |
May 06, 2019 | 52.80 | 53.88 | 52.56 | 53.73 | 275,335 | -0.84(-1.54%) |
May 03, 2019 | 53.81 | 54.64 | 52.73 | 54.57 | 249,200 | +1.13(+2.11%) |
May 02, 2019 | 52.50 | 53.91 | 52.35 | 53.44 | 313,507 | +0.95(+1.81%) |
May 01, 2019 | 54.46 | 54.63 | 52.47 | 52.49 | 405,020 | -1.38(-2.56%) |
Apr 30, 2019 | 53.95 | 54.54 | 53.09 | 53.87 | 328,505 | +0.05(+0.09%) |
Apr 29, 2019 | 53.76 | 54.24 | 53.50 | 53.82 | 354,611 | -0.10(-0.19%) |
Apr 26, 2019 | 53.23 | 54.19 | 52.88 | 53.92 | 321,600 | +0.07(+0.13%) |
Apr 25, 2019 | 55.02 | 55.02 | 53.16 | 53.85 | 361,755 | -1.25(-2.27%) |
Apr 24, 2019 | 54.86 | 56.04 | 54.86 | 55.10 | 460,899 | +0.12(+0.22%) |
Apr 23, 2019 | 54.13 | 55.18 | 54.05 | 54.98 | 392,219 | +0.88(+1.63%) |
Apr 22, 2019 | 53.98 | 54.23 | 53.45 | 54.10 | 238,525 | -0.15(-0.28%) |
Apr 18, 2019 | 54.52 | 55.10 | 54.03 | 54.25 | 329,800 | -0.31(-0.57%) |
Apr 17, 2019 | 55.03 | 55.25 | 54.08 | 54.56 | 510,405 | +0.25(+0.46%) |
Apr 16, 2019 | 53.39 | 54.52 | 53.39 | 54.31 | 477,104 | +1.27(+2.39%) |
Apr 15, 2019 | 53.04 | 53.56 | 52.60 | 53.04 | 320,649 | -0.05(-0.09%) |
Apr 12, 2019 | 53.29 | 53.43 | 52.82 | 53.09 | 457,700 | +0.39(+0.74%) |
Apr 11, 2019 | 52.46 | 53.22 | 52.37 | 52.70 | 762,583 | +0.32(+0.61%) |
Apr 10, 2019 | 51.29 | 52.68 | 50.85 | 52.38 | 12,268,926 | +1.05(+2.05%) |
Apr 09, 2019 | 52.16 | 52.36 | 51.17 | 51.33 | 768,818 | -1.24(-2.36%) |
Apr 08, 2019 | 52.61 | 52.72 | 51.83 | 52.57 | 764,165 | -0.34(-0.64%) |
Apr 05, 2019 | 52.95 | 53.67 | 52.04 | 52.91 | 1,492,700 | -1.67(-3.06%) |
Apr 04, 2019 | 54.75 | 55.13 | 54.05 | 54.58 | 392,283 | -0.16(-0.29%) |
Apr 03, 2019 | 53.28 | 55.09 | 53.02 | 54.74 | 560,809 | +2.45(+4.69%) |
Apr 02, 2019 | 52.56 | 52.80 | 51.74 | 52.29 | 265,322 | -0.14(-0.27%) |
Apr 01, 2019 | 51.67 | 52.54 | 51.62 | 52.43 | 294,856 | +1.52(+2.99%) |
Mar 29, 2019 | 50.95 | 51.98 | 50.53 | 50.91 | 424,000 | +0.47(+0.93%) |
Mar 28, 2019 | 50.67 | 51.40 | 50.11 | 50.44 | 403,820 | +0.03(+0.06%) |
Mar 27, 2019 | 52.61 | 52.61 | 49.75 | 50.41 | 505,483 | -2.32(-4.40%) |
Mar 26, 2019 | 52.85 | 53.28 | 52.35 | 52.73 | 420,205 | +0.17(+0.32%) |
Mar 25, 2019 | 52.74 | 53.28 | 51.86 | 52.56 | 451,384 | -0.38(-0.72%) |
Mar 22, 2019 | 55.00 | 55.30 | 52.38 | 52.94 | 641,200 | -2.64(-4.75%) |
Mar 21, 2019 | 54.03 | 56.13 | 53.76 | 55.58 | 517,499 | +1.09(+2.00%) |
Mar 20, 2019 | 54.81 | 55.35 | 54.18 | 54.49 | 755,142 | -0.38(-0.69%) |
Mar 19, 2019 | 54.86 | 55.20 | 54.37 | 54.87 | 688,980 | +0.50(+0.92%) |
Mar 18, 2019 | 54.88 | 55.10 | 53.73 | 54.37 | 877,255 | -0.50(-0.91%) |
Mar 15, 2019 | 52.14 | 55.69 | 52.14 | 54.87 | 1,632,400 | +2.89(+5.56%) |
Mar 14, 2019 | 52.27 | 55.39 | 51.10 | 51.98 | 2,443,469 | -3.52(-6.34%) |
Mar 13, 2019 | 55.04 | 55.98 | 54.28 | 55.50 | 774,024 | +0.90(+1.65%) |
Mar 12, 2019 | 54.47 | 54.90 | 53.76 | 54.60 | 372,370 | +0.24(+0.44%) |
Mar 11, 2019 | 52.89 | 54.69 | 52.50 | 54.36 | 827,917 | +1.72(+3.27%) |
Mar 08, 2019 | 52.68 | 53.30 | 51.59 | 52.64 | 710,100 | -1.05(-1.96%) |
Mar 07, 2019 | 53.38 | 53.78 | 52.69 | 53.69 | 412,487 | -0.02(-0.04%) |
Mar 06, 2019 | 55.03 | 55.05 | 53.39 | 53.71 | 487,302 | -1.33(-2.42%) |
Mar 05, 2019 | 55.19 | 55.80 | 54.30 | 55.04 | 267,067 | -0.41(-0.74%) |
Mar 04, 2019 | 56.17 | 56.26 | 54.78 | 55.45 | 373,508 | -0.45(-0.81%) |
Mar 01, 2019 | 55.45 | 56.31 | 54.90 | 55.90 | 309,300 | +0.86(+1.56%) |
Feb 28, 2019 | 54.75 | 55.38 | 54.01 | 55.04 | 330,890 | +0.03(+0.05%) |
Feb 27, 2019 | 55.47 | 56.03 | 54.61 | 55.01 | 361,269 | -0.80(-1.43%) |
Feb 26, 2019 | 57.12 | 57.22 | 55.38 | 55.81 | 375,190 | -1.27(-2.22%) |
Feb 25, 2019 | 56.79 | 57.96 | 56.31 | 57.08 | 537,392 | +0.99(+1.77%) |
Feb 22, 2019 | 55.00 | 56.19 | 54.90 | 56.09 | 534,300 | +1.39(+2.54%) |
Feb 21, 2019 | 54.35 | 54.70 | 53.40 | 54.70 | 371,248 | +0.32(+0.59%) |
Feb 20, 2019 | 53.38 | 54.47 | 53.12 | 54.38 | 439,561 | +0.98(+1.84%) |
Feb 19, 2019 | 52.88 | 53.79 | 52.35 | 53.40 | 390,204 | +0.00(+0.00%) |
Feb 15, 2019 | 52.62 | 53.43 | 52.28 | 53.40 | 312,200 | +1.18(+2.26%) |
Feb 14, 2019 | 51.56 | 52.51 | 51.56 | 52.22 | 361,336 | +0.33(+0.64%) |
Feb 13, 2019 | 51.11 | 52.45 | 50.49 | 51.89 | 492,138 | +0.77(+1.51%) |
Feb 12, 2019 | 50.48 | 51.13 | 50.33 | 51.12 | 404,556 | +1.29(+2.59%) |
Feb 11, 2019 | 49.71 | 50.15 | 48.61 | 49.83 | 481,270 | +0.31(+0.63%) |
Feb 08, 2019 | 48.74 | 49.77 | 48.70 | 49.52 | 339,900 | +0.05(+0.10%) |
Feb 07, 2019 | 50.82 | 50.86 | 49.11 | 49.47 | 392,032 | -2.00(-3.89%) |
Feb 06, 2019 | 49.87 | 51.50 | 49.87 | 51.47 | 308,770 | +1.67(+3.35%) |
Feb 05, 2019 | 49.65 | 50.59 | 49.65 | 49.80 | 213,983 | +0.13(+0.26%) |
Feb 04, 2019 | 48.93 | 49.70 | 48.29 | 49.67 | 397,067 | +0.74(+1.51%) |
Feb 01, 2019 | 48.66 | 49.71 | 48.09 | 48.93 | 444,900 | +0.37(+0.76%) |
Jan 31, 2019 | 47.87 | 49.13 | 47.57 | 48.56 | 289,257 | +0.55(+1.15%) |
Jan 30, 2019 | 48.10 | 48.51 | 47.27 | 48.01 | 393,120 | +0.40(+0.84%) |
Jan 29, 2019 | 47.58 | 48.17 | 46.96 | 47.61 | 368,461 | +0.06(+0.13%) |
Jan 28, 2019 | 48.24 | 49.05 | 47.31 | 47.55 | 447,399 | -2.22(-4.46%) |
Jan 25, 2019 | 48.80 | 50.39 | 48.54 | 49.77 | 708,500 | +1.37(+2.83%) |
Jan 24, 2019 | 47.15 | 49.39 | 47.12 | 48.40 | 843,488 | +1.70(+3.64%) |
Jan 23, 2019 | 47.80 | 47.90 | 46.00 | 46.70 | 671,022 | -0.79(-1.66%) |
Jan 22, 2019 | 51.00 | 51.00 | 46.85 | 47.49 | 738,081 | -3.75(-7.32%) |
Jan 18, 2019 | 51.15 | 51.87 | 50.51 | 51.24 | 1,537,100 | +0.41(+0.81%) |
Jan 17, 2019 | 51.20 | 51.57 | 50.78 | 50.83 | 758,192 | -0.57(-1.11%) |
Jan 16, 2019 | 52.28 | 53.08 | 51.34 | 51.40 | 458,961 | -0.61(-1.17%) |
Jan 15, 2019 | 51.47 | 52.33 | 51.10 | 52.01 | 399,706 | +1.11(+2.18%) |
Jan 14, 2019 | 51.62 | 52.14 | 50.52 | 50.90 | 353,314 | -1.34(-2.57%) |
Jan 11, 2019 | 50.42 | 53.09 | 50.42 | 52.24 | 725,000 | +1.40(+2.75%) |
Jan 10, 2019 | 49.50 | 50.90 | 48.85 | 50.84 | 586,002 | +0.70(+1.40%) |
Jan 09, 2019 | 48.41 | 50.25 | 47.53 | 50.14 | 860,717 | +2.27(+4.74%) |
Jan 08, 2019 | 47.92 | 48.38 | 47.03 | 47.87 | 496,465 | +0.38(+0.80%) |
Jan 07, 2019 | 45.81 | 47.82 | 45.58 | 47.49 | 578,598 | +1.68(+3.67%) |
Jan 04, 2019 | 44.03 | 45.91 | 43.51 | 45.81 | 419,200 | +2.70(+6.26%) |
Jan 03, 2019 | 44.90 | 45.47 | 43.10 | 43.11 | 405,859 | -3.04(-6.59%) |
Jan 02, 2019 | 44.84 | 46.54 | 44.84 | 46.15 | 315,579 | +0.28(+0.61%) |
Dec 31, 2018 | 45.73 | 46.33 | 45.00 | 45.87 | 382,900 | +0.65(+1.44%) |
Dec 28, 2018 | 44.79 | 46.21 | 43.57 | 45.22 | 287,200 | +0.54(+1.21%) |
Dec 27, 2018 | 43.48 | 44.80 | 42.97 | 44.68 | 298,295 | +0.06(+0.13%) |
Dec 26, 2018 | 41.82 | 44.72 | 41.72 | 44.62 | 302,944 | +3.24(+7.83%) |
Dec 24, 2018 | 41.51 | 43.10 | 41.28 | 41.38 | 342,100 | -0.62(-1.48%) |
Dec 21, 2018 | 43.15 | 43.66 | 41.73 | 42.00 | 1,084,300 | -0.84(-1.96%) |
Dec 20, 2018 | 44.05 | 44.83 | 42.23 | 42.84 | 710,341 | -1.04(-2.37%) |
Dec 19, 2018 | 46.11 | 46.85 | 43.41 | 43.88 | 538,020 | -2.38(-5.14%) |
Dec 18, 2018 | 45.88 | 47.24 | 45.75 | 46.26 | 373,170 | +0.92(+2.03%) |
Dec 17, 2018 | 46.71 | 47.15 | 45.05 | 45.34 | 512,052 | -1.48(-3.16%) |
Dec 14, 2018 | 46.83 | 48.19 | 46.75 | 46.82 | 336,700 | -0.65(-1.37%) |
Dec 13, 2018 | 48.37 | 48.73 | 47.41 | 47.47 | 326,387 | -0.75(-1.56%) |
Dec 12, 2018 | 48.58 | 49.02 | 47.49 | 48.22 | 492,749 | +0.62(+1.30%) |
Dec 11, 2018 | 47.70 | 49.73 | 47.34 | 47.60 | 460,495 | +0.79(+1.69%) |
Dec 10, 2018 | 46.90 | 47.71 | 46.47 | 46.81 | 819,385 | +0.04(+0.09%) |
Dec 07, 2018 | 50.50 | 50.77 | 46.52 | 46.77 | 742,700 | -3.78(-7.48%) |
Dec 06, 2018 | 48.98 | 50.74 | 48.48 | 50.55 | 761,606 | +0.51(+1.02%) |
Dec 04, 2018 | 51.82 | 52.41 | 49.94 | 50.04 | 634,000 | -2.10(-4.03%) |
Dec 03, 2018 | 54.20 | 54.20 | 52.09 | 52.14 | 678,342 | -1.20(-2.25%) |
Nov 30, 2018 | 51.51 | 53.67 | 50.31 | 53.34 | 586,700 | +1.53(+2.95%) |
Nov 29, 2018 | 48.75 | 52.99 | 48.75 | 51.81 | 1,363,119 | +3.67(+7.62%) |
Nov 28, 2018 | 47.00 | 48.31 | 45.72 | 48.14 | 842,996 | +2.24(+4.88%) |
Nov 27, 2018 | 46.06 | 46.53 | 45.26 | 45.90 | 365,080 | -0.18(-0.39%) |
Nov 26, 2018 | 45.21 | 46.22 | 44.15 | 46.08 | 494,706 | +1.39(+3.11%) |
Nov 23, 2018 | 44.95 | 45.52 | 44.68 | 44.69 | 146,500 | -0.75(-1.65%) |
Nov 21, 2018 | 45.44 | 45.44 | 45.44 | 0 | +1.17(+2.64%) | |
Nov 20, 2018 | 43.20 | 44.50 | 42.59 | 44.27 | 593,192 | +0.37(+0.84%) |
Nov 19, 2018 | 46.75 | 47.42 | 43.74 | 43.90 | 620,964 | -3.08(-6.56%) |
Nov 16, 2018 | 47.84 | 48.28 | 45.95 | 46.98 | 858,600 | -1.80(-3.69%) |
Nov 15, 2018 | 46.65 | 49.04 | 46.65 | 48.78 | 321,046 | +1.89(+4.03%) |
Nov 14, 2018 | 45.98 | 47.26 | 45.24 | 46.89 | 367,294 | +1.38(+3.03%) |
Nov 13, 2018 | 44.88 | 46.29 | 44.72 | 45.51 | 507,073 | +0.83(+1.86%) |
Nov 12, 2018 | 46.20 | 46.29 | 44.41 | 44.68 | 414,494 | -2.05(-4.39%) |
Nov 09, 2018 | 48.08 | 48.40 | 46.45 | 46.73 | 381,200 | -1.85(-3.81%) |
Nov 08, 2018 | 48.50 | 49.12 | 48.02 | 48.58 | 222,725 | -0.19(-0.39%) |
Nov 07, 2018 | 48.68 | 49.65 | 48.30 | 48.77 | 420,889 | +0.25(+0.52%) |
Nov 06, 2018 | 47.01 | 48.83 | 46.67 | 48.52 | 417,739 | +1.32(+2.80%) |
Nov 05, 2018 | 47.68 | 47.74 | 46.08 | 47.20 | 399,422 | -0.18(-0.38%) |
Nov 02, 2018 | 47.15 | 47.60 | 46.57 | 47.38 | 338,600 | +0.36(+0.77%) |
Nov 01, 2018 | 45.15 | 47.24 | 43.61 | 47.02 | 612,021 | +2.08(+4.63%) |
Oct 31, 2018 | 44.70 | 45.66 | 43.82 | 44.94 | 644,725 | +0.94(+2.14%) |
Oct 30, 2018 | 43.08 | 44.27 | 42.88 | 44.00 | 340,885 | +0.88(+2.04%) |
Oct 29, 2018 | 44.37 | 45.10 | 42.45 | 43.12 | 280,328 | -0.81(-1.84%) |
Oct 26, 2018 | 43.33 | 44.57 | 42.00 | 43.93 | 398,700 | -0.20(-0.45%) |
Oct 25, 2018 | 43.11 | 44.55 | 41.90 | 44.13 | 502,608 | +1.21(+2.82%) |
Oct 24, 2018 | 47.10 | 47.51 | 42.91 | 42.92 | 999,411 | -5.14(-10.69%) |
Oct 23, 2018 | 47.77 | 48.44 | 47.07 | 48.06 | 411,789 | -0.67(-1.37%) |
Oct 22, 2018 | 48.91 | 49.16 | 48.34 | 48.73 | 299,247 | +0.13(+0.27%) |
Oct 19, 2018 | 49.61 | 50.13 | 48.44 | 48.60 | 265,300 | -1.06(-2.13%) |
Oct 18, 2018 | 50.34 | 50.46 | 49.10 | 49.66 | 388,279 | -1.19(-2.34%) |
Oct 17, 2018 | 51.56 | 51.72 | 50.26 | 50.85 | 331,349 | -0.52(-1.01%) |
Oct 16, 2018 | 49.92 | 51.49 | 49.77 | 51.37 | 381,581 | +1.90(+3.84%) |
Oct 15, 2018 | 49.51 | 50.05 | 48.63 | 49.47 | 319,865 | -0.03(-0.06%) |
Oct 12, 2018 | 50.02 | 50.80 | 48.89 | 49.50 | 462,700 | +0.49(+1.00%) |
Oct 11, 2018 | 48.83 | 50.40 | 48.03 | 49.01 | 539,422 | -0.40(-0.81%) |
Oct 10, 2018 | 50.26 | 50.46 | 49.29 | 49.41 | 538,238 | -1.35(-2.66%) |
Oct 09, 2018 | 51.62 | 52.45 | 50.45 | 50.76 | 641,699 | -0.87(-1.69%) |
Oct 08, 2018 | 51.95 | 52.39 | 50.91 | 51.63 | 501,372 | -0.61(-1.17%) |
Oct 05, 2018 | 54.09 | 54.45 | 51.71 | 52.24 | 522,900 | -1.87(-3.46%) |
Oct 04, 2018 | 54.24 | 54.66 | 53.40 | 54.11 | 474,886 | -0.58(-1.06%) |
Oct 03, 2018 | 54.60 | 54.82 | 53.80 | 54.69 | 559,592 | +0.19(+0.35%) |
Oct 02, 2018 | 54.55 | 55.77 | 54.35 | 54.50 | 296,346 | -0.20(-0.37%) |
Oct 01, 2018 | 55.76 | 56.39 | 54.52 | 54.70 | 422,265 | -0.90(-1.62%) |
Sep 28, 2018 | 55.50 | 56.00 | 54.95 | 55.60 | 397,700 | +0.10(+0.18%) |
Sep 27, 2018 | 55.50 | 56.00 | 55.35 | 55.50 | 324,710 | +0.00(+0.00%) |
Sep 26, 2018 | 56.50 | 58.65 | 55.20 | 55.50 | 398,133 | -0.95(-1.68%) |
Sep 25, 2018 | 57.00 | 57.38 | 56.00 | 56.45 | 528,250 | -0.45(-0.79%) |
Sep 24, 2018 | 57.20 | 57.90 | 56.45 | 56.90 | 486,285 | -0.40(-0.70%) |
Sep 21, 2018 | 58.85 | 59.15 | 57.05 | 57.30 | 948,400 | -1.60(-2.72%) |
Sep 20, 2018 | 60.05 | 60.25 | 58.85 | 58.90 | 364,764 | -0.90(-1.51%) |
Sep 19, 2018 | 59.90 | 60.55 | 59.65 | 59.80 | 601,757 | -0.15(-0.25%) |
Sep 18, 2018 | 59.50 | 60.00 | 59.10 | 59.95 | 563,795 | +0.50(+0.84%) |
Sep 17, 2018 | 59.30 | 59.95 | 58.95 | 59.45 | 798,531 | -0.05(-0.08%) |
Sep 14, 2018 | 58.50 | 59.60 | 58.50 | 59.50 | 435,500 | +1.00(+1.71%) |
Sep 13, 2018 | 58.95 | 59.65 | 58.25 | 58.50 | 387,535 | -0.35(-0.59%) |
Sep 12, 2018 | 57.70 | 58.95 | 57.05 | 58.85 | 536,372 | +0.35(+0.60%) |
Sep 11, 2018 | 57.65 | 58.70 | 57.13 | 58.50 | 346,624 | +0.80(+1.39%) |
Sep 10, 2018 | 57.50 | 57.87 | 56.50 | 57.70 | 464,054 | +0.95(+1.67%) |
Sep 07, 2018 | 57.90 | 58.65 | 56.45 | 56.75 | 439,200 | -0.95(-1.65%) |
Sep 06, 2018 | 58.60 | 58.75 | 57.65 | 57.70 | 507,114 | -0.95(-1.62%) |
Sep 05, 2018 | 59.50 | 59.70 | 57.90 | 58.65 | 651,261 | -1.10(-1.84%) |
Sep 04, 2018 | 57.15 | 59.85 | 56.10 | 59.75 | 1,151,824 | +0.00(+0.00%) |
Aug 31, 2018 | 59.75 | 59.75 | 59.75 | 0 | +2.90(+5.10%) | |
Aug 30, 2018 | 52.70 | 58.00 | 52.00 | 56.85 | 4,041,832 | +6.95(+13.93%) |
Aug 29, 2018 | 50.00 | 50.30 | 49.40 | 49.90 | 662,288 | +0.00(+0.00%) |
Aug 28, 2018 | 50.30 | 50.62 | 49.55 | 49.90 | 365,109 | -0.35(-0.70%) |
Aug 27, 2018 | 51.25 | 51.30 | 49.85 | 50.25 | 552,068 | -0.20(-0.40%) |
Aug 24, 2018 | 50.30 | 51.20 | 50.25 | 50.45 | 429,300 | +0.50(+1.00%) |
Aug 23, 2018 | 50.35 | 51.20 | 49.90 | 49.95 | 343,176 | -0.75(-1.48%) |
Aug 22, 2018 | 50.20 | 50.95 | 49.75 | 50.70 | 281,672 | +0.25(+0.50%) |
Aug 21, 2018 | 48.75 | 50.55 | 48.75 | 50.45 | 658,333 | +1.95(+4.02%) |
Aug 20, 2018 | 48.55 | 48.88 | 47.85 | 48.50 | 214,127 | -0.05(-0.10%) |
Aug 17, 2018 | 48.35 | 48.80 | 47.75 | 48.55 | 319,700 | -0.15(-0.31%) |
Aug 16, 2018 | 48.75 | 49.35 | 48.45 | 48.70 | 295,908 | +0.20(+0.41%) |
Aug 15, 2018 | 48.70 | 49.30 | 47.55 | 48.50 | 508,960 | -0.35(-0.72%) |
Aug 14, 2018 | 49.40 | 49.46 | 48.78 | 48.85 | 239,434 | -0.30(-0.61%) |
Aug 13, 2018 | 50.00 | 50.55 | 49.10 | 49.15 | 358,595 | -0.75(-1.50%) |
Aug 10, 2018 | 50.65 | 51.00 | 49.85 | 49.90 | 313,000 | -1.45(-2.82%) |
Aug 09, 2018 | 51.45 | 51.75 | 50.95 | 51.35 | 186,687 | -0.10(-0.19%) |
Aug 08, 2018 | 50.15 | 51.95 | 49.85 | 51.45 | 369,573 | +1.20(+2.39%) |
Aug 07, 2018 | 49.00 | 50.45 | 48.75 | 50.25 | 233,556 | +1.40(+2.87%) |
Aug 06, 2018 | 47.90 | 49.08 | 47.40 | 48.85 | 253,321 | +1.05(+2.20%) |
Aug 03, 2018 | 48.70 | 48.70 | 47.50 | 47.80 | 202,000 | -0.85(-1.75%) |
Aug 02, 2018 | 47.30 | 48.70 | 46.50 | 48.65 | 211,391 | +0.85(+1.78%) |
Aug 01, 2018 | 47.40 | 47.95 | 47.05 | 47.80 | 238,917 | +0.35(+0.74%) |
Jul 31, 2018 | 47.60 | 48.34 | 47.00 | 47.45 | 373,784 | +0.15(+0.32%) |
Jul 30, 2018 | 48.65 | 49.02 | 46.80 | 47.30 | 337,065 | -1.45(-2.97%) |
Jul 27, 2018 | 50.05 | 50.25 | 48.25 | 48.75 | 275,000 | -1.30(-2.60%) |
Jul 26, 2018 | 48.85 | 50.25 | 48.75 | 50.05 | 340,961 | +1.25(+2.56%) |
Jul 25, 2018 | 49.20 | 49.45 | 48.05 | 48.80 | 321,176 | -0.55(-1.11%) |
Jul 24, 2018 | 51.00 | 51.30 | 49.10 | 49.35 | 398,956 | -1.50(-2.95%) |
Jul 23, 2018 | 50.75 | 50.95 | 50.00 | 50.85 | 247,451 | -0.15(-0.29%) |
Jul 20, 2018 | 51.05 | 51.55 | 50.55 | 51.00 | 224,507 | +0.20(+0.39%) |
Jul 19, 2018 | 50.75 | 50.95 | 50.30 | 50.80 | 233,027 | +0.05(+0.10%) |
Jul 18, 2018 | 50.70 | 51.23 | 50.30 | 50.75 | 247,740 | +0.10(+0.20%) |
Jul 17, 2018 | 49.60 | 50.85 | 49.60 | 50.65 | 240,788 | +0.85(+1.71%) |
Jul 16, 2018 | 50.10 | 50.45 | 49.75 | 49.80 | 173,067 | -0.35(-0.70%) |
Jul 13, 2018 | 49.90 | 50.55 | 49.50 | 50.15 | 540,959 | +0.20(+0.40%) |
Jul 12, 2018 | 49.05 | 50.00 | 48.50 | 49.95 | 408,668 | +1.10(+2.25%) |
Jul 11, 2018 | 49.15 | 49.30 | 48.50 | 48.85 | 462,895 | -0.65(-1.31%) |
Jul 10, 2018 | 48.75 | 49.50 | 48.40 | 49.50 | 264,723 | +0.95(+1.96%) |
Jul 09, 2018 | 49.20 | 49.85 | 48.50 | 48.55 | 258,979 | -0.50(-1.02%) |
Jul 06, 2018 | 48.70 | 49.20 | 48.50 | 49.05 | 222,179 | +0.30(+0.62%) |
Jul 05, 2018 | 48.20 | 48.95 | 48.10 | 48.75 | 457,593 | +0.95(+1.99%) |
Jul 03, 2018 | 47.80 | 47.80 | 47.80 | 0 | -0.35(-0.73%) |