Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.46 | 52.49 | 52.05 | 52.44 | 60,004 | -0.11(-0.20%) |
Apr 29, 2019 | 52.68 | 52.68 | 52.45 | 52.54 | 87,348 | -0.01(-0.03%) |
Apr 26, 2019 | 52.30 | 52.56 | 52.14 | 52.56 | 56,354 | +0.36(+0.68%) |
Apr 25, 2019 | 52.35 | 52.43 | 52.03 | 52.20 | 44,867 | -0.04(-0.07%) |
Apr 24, 2019 | 52.31 | 52.43 | 52.23 | 52.24 | 57,319 | -0.04(-0.07%) |
Apr 23, 2019 | 51.80 | 52.36 | 51.80 | 52.27 | 75,373 | +0.55(+1.07%) |
Apr 22, 2019 | 51.64 | 51.79 | 51.58 | 51.72 | 43,168 | -0.07(-0.13%) |
Apr 18, 2019 | 51.86 | 51.86 | 51.58 | 51.79 | 444,616 | +0.01(+0.01%) |
Apr 17, 2019 | 51.88 | 51.94 | 51.73 | 51.78 | 64,467 | +0.09(+0.18%) |
Apr 16, 2019 | 51.69 | 51.76 | 51.55 | 51.69 | 74,080 | +0.23(+0.45%) |
Apr 15, 2019 | 51.29 | 51.46 | 51.16 | 51.45 | 55,769 | +0.18(+0.34%) |
Apr 12, 2019 | 51.24 | 51.31 | 51.18 | 51.28 | 80,801 | +0.38(+0.75%) |
Apr 11, 2019 | 50.84 | 50.91 | 50.80 | 50.90 | 82,629 | +0.09(+0.18%) |
Apr 10, 2019 | 50.68 | 50.81 | 50.61 | 50.81 | 35,076 | +0.25(+0.50%) |
Apr 09, 2019 | 50.65 | 50.68 | 50.49 | 50.55 | 126,191 | -0.24(-0.47%) |
Apr 08, 2019 | 50.57 | 50.79 | 50.57 | 50.79 | 37,326 | +0.12(+0.23%) |
Apr 05, 2019 | 50.48 | 50.71 | 50.48 | 50.67 | 45,166 | +0.33(+0.66%) |
Apr 04, 2019 | 50.07 | 50.34 | 50.07 | 50.34 | 20,502 | +0.28(+0.55%) |
Apr 03, 2019 | 50.02 | 50.21 | 49.92 | 50.06 | 55,057 | +0.30(+0.61%) |
Apr 02, 2019 | 49.86 | 49.86 | 49.68 | 49.76 | 63,211 | -0.10(-0.19%) |
Apr 01, 2019 | 49.75 | 49.89 | 49.65 | 49.86 | 103,828 | +0.55(+1.12%) |
Mar 29, 2019 | 49.32 | 49.40 | 49.19 | 49.31 | 77,486 | +0.18(+0.37%) |
Mar 28, 2019 | 49.02 | 49.21 | 48.93 | 49.13 | 72,659 | +0.23(+0.47%) |
Mar 27, 2019 | 49.00 | 49.25 | 48.65 | 48.90 | 349,937 | -0.10(-0.20%) |
Mar 26, 2019 | 49.06 | 49.32 | 48.84 | 48.99 | 93,282 | +0.19(+0.40%) |
Mar 25, 2019 | 48.59 | 49.00 | 48.52 | 48.80 | 86,950 | +0.10(+0.21%) |
Mar 22, 2019 | 49.40 | 49.40 | 48.70 | 48.70 | 39,779 | -0.90(-1.81%) |
Mar 21, 2019 | 48.94 | 49.64 | 48.94 | 49.60 | 52,487 | +0.58(+1.17%) |
Mar 20, 2019 | 48.92 | 49.19 | 48.65 | 49.02 | 63,696 | +0.16(+0.32%) |
Mar 19, 2019 | 49.01 | 49.37 | 48.79 | 48.87 | 73,466 | +0.02(+0.04%) |
Mar 18, 2019 | 48.58 | 48.91 | 48.58 | 48.85 | 37,227 | +0.28(+0.58%) |
Mar 15, 2019 | 48.48 | 48.63 | 48.31 | 48.57 | 39,431 | +0.29(+0.61%) |
Mar 14, 2019 | 48.31 | 48.37 | 48.20 | 48.27 | 45,391 | -0.08(-0.16%) |
Mar 13, 2019 | 48.24 | 48.51 | 48.24 | 48.35 | 88,235 | +0.25(+0.53%) |
Mar 12, 2019 | 48.05 | 48.15 | 47.91 | 48.10 | 44,902 | +0.10(+0.21%) |
Mar 11, 2019 | 47.46 | 48.01 | 47.46 | 48.00 | 47,994 | +0.66(+1.40%) |
Mar 08, 2019 | 47.17 | 47.33 | 46.98 | 47.33 | 83,013 | -0.18(-0.37%) |
Mar 07, 2019 | 48.05 | 48.05 | 47.39 | 47.51 | 135,801 | -0.67(-1.40%) |
Mar 06, 2019 | 48.41 | 48.43 | 48.14 | 48.18 | 42,781 | -0.23(-0.48%) |
Mar 05, 2019 | 48.40 | 48.52 | 48.34 | 48.42 | 62,741 | +0.14(+0.28%) |
Mar 04, 2019 | 48.66 | 48.66 | 47.95 | 48.28 | 77,571 | -0.17(-0.36%) |
Mar 01, 2019 | 48.53 | 48.57 | 48.27 | 48.45 | 90,069 | +0.27(+0.55%) |
Feb 28, 2019 | 48.14 | 48.34 | 48.09 | 48.18 | 79,589 | -0.09(-0.19%) |
Feb 27, 2019 | 48.31 | 48.34 | 48.07 | 48.27 | 29,063 | -0.09(-0.18%) |
Feb 26, 2019 | 48.18 | 48.45 | 48.15 | 48.36 | 96,669 | +0.03(+0.07%) |
Feb 25, 2019 | 48.75 | 48.75 | 48.33 | 48.33 | 49,940 | -0.17(-0.35%) |
Feb 22, 2019 | 48.35 | 48.52 | 48.35 | 48.50 | 33,205 | +0.29(+0.61%) |
Feb 21, 2019 | 48.16 | 48.27 | 48.00 | 48.21 | 62,210 | -0.05(-0.09%) |
Feb 20, 2019 | 48.36 | 48.36 | 48.13 | 48.25 | 161,946 | -0.11(-0.24%) |
Feb 19, 2019 | 48.05 | 48.49 | 48.05 | 48.37 | 76,003 | +0.26(+0.55%) |
Feb 15, 2019 | 48.02 | 48.19 | 47.97 | 48.10 | 50,638 | +0.37(+0.77%) |
Feb 14, 2019 | 47.40 | 47.93 | 47.22 | 47.73 | 55,287 | +0.00(+0.01%) |
Feb 13, 2019 | 47.71 | 47.81 | 47.56 | 47.73 | 60,047 | +0.18(+0.38%) |
Feb 12, 2019 | 47.26 | 47.57 | 47.26 | 47.55 | 68,432 | +0.62(+1.32%) |
Feb 11, 2019 | 47.15 | 47.15 | 46.87 | 46.93 | 50,646 | -0.07(-0.15%) |
Feb 08, 2019 | 46.88 | 47.00 | 46.66 | 47.00 | 266,058 | -0.19(-0.41%) |
Feb 07, 2019 | 47.15 | 47.25 | 46.80 | 47.19 | 72,628 | -0.22(-0.47%) |
Feb 06, 2019 | 47.69 | 47.69 | 47.35 | 47.42 | 339,164 | -0.22(-0.46%) |
Feb 05, 2019 | 47.37 | 47.72 | 47.37 | 47.63 | 110,254 | +0.36(+0.77%) |
Feb 04, 2019 | 46.87 | 47.27 | 46.87 | 47.27 | 163,121 | +0.36(+0.78%) |
Feb 01, 2019 | 47.07 | 47.26 | 46.84 | 46.91 | 515,098 | -0.59(-1.25%) |
Jan 31, 2019 | 46.93 | 47.63 | 46.93 | 47.50 | 132,240 | +0.67(+1.43%) |
Jan 30, 2019 | 46.56 | 46.98 | 46.35 | 46.83 | 65,945 | +0.66(+1.44%) |
Jan 29, 2019 | 46.45 | 46.45 | 45.99 | 46.17 | 132,091 | -0.31(-0.66%) |
Jan 28, 2019 | 46.30 | 46.47 | 46.06 | 46.47 | 83,802 | -0.21(-0.46%) |
Jan 25, 2019 | 46.78 | 46.83 | 46.61 | 46.69 | 100,446 | +0.38(+0.81%) |
Jan 24, 2019 | 46.16 | 46.36 | 46.05 | 46.31 | 224,086 | +0.15(+0.32%) |
Jan 23, 2019 | 46.22 | 46.36 | 45.67 | 46.16 | 126,317 | +0.19(+0.42%) |
Jan 22, 2019 | 46.51 | 46.53 | 45.63 | 45.97 | 238,099 | -0.85(-1.82%) |
Jan 18, 2019 | 46.82 | 47.00 | 46.59 | 46.82 | 151,084 | +0.33(+0.72%) |
Jan 17, 2019 | 46.07 | 46.62 | 46.07 | 46.49 | 225,805 | +0.26(+0.56%) |
Jan 16, 2019 | 46.28 | 46.55 | 46.22 | 46.23 | 103,924 | +0.00(+0.01%) |
Jan 15, 2019 | 45.82 | 46.28 | 45.82 | 46.22 | 169,243 | +0.53(+1.17%) |
Jan 14, 2019 | 45.59 | 45.99 | 45.42 | 45.69 | 138,993 | -0.32(-0.69%) |
Jan 11, 2019 | 45.84 | 46.05 | 45.79 | 46.01 | 61,430 | -0.02(-0.04%) |
Jan 10, 2019 | 45.56 | 46.04 | 45.37 | 46.02 | 226,020 | -0.01(-0.03%) |
Jan 09, 2019 | 45.95 | 46.18 | 45.76 | 46.04 | 243,499 | +0.14(+0.32%) |
Jan 08, 2019 | 45.95 | 45.99 | 45.33 | 45.89 | 196,077 | +0.47(+1.03%) |
Jan 07, 2019 | 44.77 | 45.66 | 44.77 | 45.42 | 187,386 | +0.82(+1.83%) |
Jan 04, 2019 | 43.79 | 44.87 | 43.78 | 44.61 | 283,076 | +1.50(+3.47%) |
Jan 03, 2019 | 43.54 | 43.77 | 43.05 | 43.11 | 375,241 | -0.77(-1.75%) |
Jan 02, 2019 | 42.82 | 44.01 | 42.82 | 43.88 | 753,796 | +0.29(+0.67%) |
Dec 31, 2018 | 43.48 | 43.63 | 43.10 | 43.58 | 789,458 | +0.53(+1.24%) |
Dec 28, 2018 | 43.21 | 43.70 | 42.70 | 43.05 | 412,162 | +0.06(+0.15%) |
Dec 27, 2018 | 42.24 | 42.99 | 41.35 | 42.99 | 665,448 | +0.18(+0.41%) |
Dec 26, 2018 | 40.77 | 42.81 | 40.77 | 42.81 | 573,324 | +2.31(+5.69%) |
Dec 24, 2018 | 40.99 | 41.43 | 40.50 | 40.50 | 396,389 | -0.85(-2.06%) |
Dec 21, 2018 | 42.63 | 43.05 | 41.23 | 41.36 | 329,563 | -1.22(-2.86%) |
Dec 20, 2018 | 43.38 | 43.49 | 42.01 | 42.58 | 335,578 | -1.02(-2.34%) |
Dec 19, 2018 | 44.44 | 45.04 | 43.40 | 43.60 | 344,008 | -0.86(-1.95%) |
Dec 18, 2018 | 44.55 | 44.76 | 44.11 | 44.46 | 412,527 | +0.25(+0.57%) |
Dec 17, 2018 | 45.00 | 45.16 | 43.94 | 44.21 | 216,877 | -1.03(-2.27%) |
Dec 14, 2018 | 45.65 | 46.01 | 45.11 | 45.24 | 187,576 | -0.93(-2.02%) |
Dec 13, 2018 | 46.58 | 46.58 | 45.93 | 46.17 | 106,756 | -0.22(-0.48%) |
Dec 12, 2018 | 46.48 | 46.95 | 46.39 | 46.39 | 119,292 | +0.42(+0.91%) |
Dec 11, 2018 | 46.69 | 46.72 | 45.65 | 45.98 | 158,787 | -0.06(-0.14%) |
Dec 10, 2018 | 45.93 | 46.21 | 45.19 | 46.04 | 288,015 | +0.13(+0.28%) |
Dec 07, 2018 | 47.19 | 47.44 | 45.81 | 45.91 | 183,417 | -1.40(-2.96%) |
Dec 06, 2018 | 46.16 | 47.32 | 46.05 | 47.31 | 286,913 | +0.36(+0.76%) |
Dec 04, 2018 | 48.46 | 48.61 | 46.88 | 46.95 | 401,771 | -1.71(-3.52%) |
Dec 03, 2018 | 48.88 | 48.99 | 48.39 | 48.67 | 361,553 | +0.72(+1.50%) |
Nov 30, 2018 | 47.85 | 48.02 | 47.73 | 47.95 | 195,479 | +0.05(+0.11%) |
Nov 29, 2018 | 47.78 | 48.09 | 47.54 | 47.89 | 211,670 | +0.00(+0.01%) |
Nov 28, 2018 | 46.79 | 47.89 | 46.69 | 47.89 | 336,956 | +1.42(+3.05%) |
Nov 27, 2018 | 46.03 | 46.55 | 45.95 | 46.48 | 1,071,495 | +0.31(+0.68%) |
Nov 26, 2018 | 45.94 | 46.18 | 45.79 | 46.16 | 309,518 | +0.78(+1.73%) |
Nov 23, 2018 | 45.21 | 45.57 | 45.21 | 45.38 | 13,309 | -0.08(-0.17%) |
Nov 21, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.45(+1.01%) | |
Nov 20, 2018 | 44.99 | 45.65 | 44.79 | 45.00 | 269,203 | -1.17(-2.53%) |
Nov 19, 2018 | 47.21 | 47.28 | 46.06 | 46.17 | 102,734 | -1.10(-2.33%) |
Nov 16, 2018 | 47.14 | 47.44 | 46.96 | 47.27 | 157,215 | -0.28(-0.59%) |
Nov 15, 2018 | 47.18 | 47.57 | 46.47 | 47.55 | 236,658 | +0.08(+0.17%) |
Nov 14, 2018 | 48.24 | 48.36 | 47.31 | 47.47 | 124,362 | -0.38(-0.79%) |
Nov 13, 2018 | 48.04 | 48.24 | 47.72 | 47.85 | 109,871 | -0.03(-0.06%) |
Nov 12, 2018 | 48.66 | 48.66 | 47.82 | 47.88 | 102,901 | -0.95(-1.95%) |
Nov 09, 2018 | 49.12 | 49.21 | 48.53 | 48.83 | 75,696 | -0.50(-1.01%) |
Nov 08, 2018 | 49.27 | 49.56 | 49.15 | 49.33 | 183,330 | -0.02(-0.03%) |
Nov 07, 2018 | 48.42 | 49.36 | 48.38 | 49.35 | 262,050 | +1.34(+2.78%) |
Nov 06, 2018 | 47.73 | 48.04 | 47.69 | 48.01 | 100,754 | +0.26(+0.55%) |
Nov 05, 2018 | 47.76 | 47.85 | 47.35 | 47.75 | 127,373 | +0.03(+0.06%) |
Nov 02, 2018 | 48.05 | 48.30 | 47.35 | 47.72 | 420,487 | -0.00(-0.01%) |
Nov 01, 2018 | 47.05 | 47.78 | 46.79 | 47.72 | 911,523 | +0.94(+2.00%) |
Oct 31, 2018 | 46.80 | 47.26 | 46.76 | 46.79 | 160,504 | +0.52(+1.12%) |
Oct 30, 2018 | 45.30 | 46.31 | 45.08 | 46.27 | 182,735 | +0.80(+1.75%) |
Oct 29, 2018 | 46.39 | 46.70 | 44.78 | 45.47 | 301,940 | -0.44(-0.96%) |
Oct 26, 2018 | 46.27 | 46.64 | 45.52 | 45.91 | 344,375 | -1.45(-3.07%) |
Oct 25, 2018 | 46.49 | 47.59 | 46.40 | 47.37 | 420,259 | +1.38(+3.01%) |
Oct 24, 2018 | 47.79 | 47.83 | 45.99 | 45.99 | 455,790 | -1.80(-3.76%) |
Oct 23, 2018 | 47.30 | 47.95 | 46.86 | 47.78 | 1,431,085 | -0.15(-0.31%) |
Oct 22, 2018 | 47.99 | 48.32 | 47.66 | 47.93 | 208,800 | +0.14(+0.29%) |
Oct 19, 2018 | 48.10 | 48.42 | 47.68 | 47.79 | 104,394 | -0.12(-0.26%) |
Oct 18, 2018 | 48.65 | 48.71 | 47.83 | 47.92 | 129,365 | -0.90(-1.85%) |
Oct 17, 2018 | 48.87 | 48.98 | 48.28 | 48.82 | 221,278 | +0.11(+0.22%) |
Oct 16, 2018 | 47.91 | 48.76 | 47.90 | 48.72 | 160,155 | +1.08(+2.27%) |
Oct 15, 2018 | 47.67 | 47.93 | 47.41 | 47.64 | 123,813 | -0.13(-0.28%) |
Oct 12, 2018 | 47.68 | 47.78 | 47.01 | 47.77 | 209,204 | +1.16(+2.50%) |
Oct 11, 2018 | 47.13 | 47.47 | 46.26 | 46.61 | 514,297 | -0.81(-1.70%) |
Oct 10, 2018 | 49.05 | 49.05 | 47.38 | 47.41 | 274,223 | -1.68(-3.43%) |
Oct 09, 2018 | 49.01 | 49.52 | 49.01 | 49.10 | 83,103 | +0.05(+0.10%) |
Oct 08, 2018 | 48.75 | 49.15 | 48.49 | 49.05 | 346,110 | +0.13(+0.26%) |
Oct 05, 2018 | 49.49 | 49.60 | 48.58 | 48.92 | 695,822 | -0.58(-1.18%) |
Oct 04, 2018 | 50.05 | 50.13 | 49.27 | 49.50 | 200,524 | -0.64(-1.28%) |
Oct 03, 2018 | 50.54 | 50.54 | 50.11 | 50.15 | 206,546 | -0.20(-0.39%) |
Oct 02, 2018 | 50.70 | 50.78 | 50.29 | 50.34 | 87,212 | -0.43(-0.84%) |
Oct 01, 2018 | 51.25 | 51.25 | 50.72 | 50.77 | 499,228 | -0.14(-0.27%) |
Sep 28, 2018 | 50.87 | 51.10 | 50.86 | 50.91 | 233,327 | -0.03(-0.07%) |
Sep 27, 2018 | 50.78 | 51.07 | 50.78 | 50.94 | 41,183 | +0.22(+0.44%) |
Sep 26, 2018 | 50.61 | 51.10 | 50.61 | 50.72 | 79,069 | +0.19(+0.38%) |
Sep 25, 2018 | 50.42 | 50.55 | 50.33 | 50.53 | 132,356 | +0.26(+0.52%) |
Sep 24, 2018 | 50.27 | 50.30 | 50.03 | 50.27 | 65,111 | -0.27(-0.53%) |
Sep 21, 2018 | 50.88 | 50.88 | 50.50 | 50.54 | 60,014 | -0.09(-0.18%) |
Sep 20, 2018 | 50.52 | 50.71 | 50.49 | 50.63 | 59,109 | +0.32(+0.64%) |
Sep 19, 2018 | 50.40 | 50.40 | 50.20 | 50.31 | 45,277 | -0.04(-0.09%) |
Sep 18, 2018 | 49.81 | 50.40 | 49.81 | 50.35 | 75,668 | +0.60(+1.20%) |
Sep 17, 2018 | 50.26 | 50.26 | 49.74 | 49.75 | 37,613 | -0.60(-1.20%) |
Sep 14, 2018 | 50.63 | 50.63 | 50.22 | 50.35 | 68,349 | -0.20(-0.39%) |
Sep 13, 2018 | 50.64 | 50.76 | 50.50 | 50.55 | 66,265 | +0.02(+0.04%) |
Sep 12, 2018 | 50.42 | 50.55 | 50.27 | 50.53 | 118,453 | +0.06(+0.12%) |
Sep 11, 2018 | 50.04 | 50.50 | 49.97 | 50.47 | 169,773 | +0.32(+0.65%) |
Sep 10, 2018 | 50.29 | 50.29 | 50.03 | 50.14 | 46,886 | +0.17(+0.34%) |
Sep 07, 2018 | 49.63 | 50.25 | 49.63 | 49.97 | 91,688 | +0.10(+0.21%) |
Sep 06, 2018 | 50.16 | 50.20 | 49.67 | 49.87 | 55,717 | -0.18(-0.36%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.02 | 50.05 | 76,355 | -0.56(-1.11%) |
Sep 04, 2018 | 50.44 | 50.65 | 50.26 | 50.62 | 156,754 | +0.21(+0.41%) |
Aug 31, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.24(+0.47%) | |
Aug 30, 2018 | 50.18 | 50.39 | 50.04 | 50.17 | 50,966 | -0.15(-0.29%) |
Aug 29, 2018 | 49.95 | 50.33 | 49.90 | 50.32 | 93,572 | +0.50(+1.00%) |
Aug 28, 2018 | 49.84 | 49.89 | 49.71 | 49.82 | 34,595 | +0.12(+0.24%) |
Aug 27, 2018 | 49.74 | 49.81 | 49.65 | 49.70 | 62,106 | +0.20(+0.41%) |
Aug 24, 2018 | 49.33 | 49.58 | 49.33 | 49.50 | 52,095 | +0.30(+0.60%) |
Aug 23, 2018 | 49.32 | 49.46 | 49.19 | 49.20 | 253,843 | -0.11(-0.23%) |
Aug 22, 2018 | 49.24 | 49.48 | 49.23 | 49.31 | 71,008 | +0.09(+0.18%) |
Aug 21, 2018 | 48.99 | 49.36 | 48.99 | 49.22 | 99,086 | +0.30(+0.61%) |
Aug 20, 2018 | 48.74 | 48.92 | 48.65 | 48.92 | 177,775 | +0.31(+0.64%) |
Aug 17, 2018 | 48.45 | 48.68 | 48.32 | 48.61 | 65,432 | +0.05(+0.09%) |
Aug 16, 2018 | 48.68 | 48.78 | 48.52 | 48.57 | 135,382 | +0.38(+0.79%) |
Aug 15, 2018 | 48.41 | 48.41 | 47.93 | 48.19 | 93,584 | -0.51(-1.04%) |
Aug 14, 2018 | 48.37 | 48.75 | 48.37 | 48.70 | 46,140 | +0.52(+1.08%) |
Aug 13, 2018 | 48.39 | 48.51 | 48.16 | 48.18 | 84,711 | -0.13(-0.28%) |
Aug 10, 2018 | 48.36 | 48.51 | 48.23 | 48.31 | 211,717 | -0.29(-0.60%) |
Aug 09, 2018 | 48.49 | 48.75 | 48.49 | 48.61 | 112,993 | +0.10(+0.21%) |
Aug 08, 2018 | 48.43 | 48.53 | 48.31 | 48.50 | 98,811 | +0.08(+0.16%) |
Aug 07, 2018 | 48.35 | 48.50 | 48.33 | 48.43 | 95,406 | +0.21(+0.43%) |
Aug 06, 2018 | 47.89 | 48.25 | 47.88 | 48.22 | 45,256 | +0.34(+0.71%) |
Aug 03, 2018 | 47.83 | 47.93 | 47.76 | 47.88 | 60,431 | +0.16(+0.34%) |
Aug 02, 2018 | 47.14 | 47.76 | 47.12 | 47.72 | 136,524 | +0.30(+0.64%) |
Aug 01, 2018 | 47.60 | 47.63 | 47.18 | 47.42 | 145,126 | -0.18(-0.37%) |
Jul 31, 2018 | 47.52 | 47.78 | 47.43 | 47.59 | 183,268 | +0.17(+0.35%) |
Jul 30, 2018 | 47.83 | 47.83 | 47.36 | 47.43 | 122,054 | -0.54(-1.12%) |
Jul 27, 2018 | 48.54 | 48.66 | 47.66 | 47.96 | 295,903 | +0.00(+0.01%) |
Jul 26, 2018 | 48.02 | 48.18 | 47.89 | 47.96 | 48,590 | -0.07(-0.14%) |
Jul 25, 2018 | 47.64 | 48.05 | 47.43 | 48.03 | 105,220 | +0.37(+0.79%) |
Jul 24, 2018 | 48.15 | 48.15 | 47.55 | 47.65 | 64,090 | -0.18(-0.37%) |
Jul 23, 2018 | 47.84 | 47.89 | 47.65 | 47.83 | 52,045 | -0.05(-0.11%) |
Jul 20, 2018 | 48.05 | 48.10 | 47.88 | 47.88 | 28,123 | -0.20(-0.41%) |
Jul 19, 2018 | 48.10 | 48.31 | 48.06 | 48.08 | 56,042 | -0.11(-0.22%) |
Jul 18, 2018 | 48.19 | 48.26 | 48.10 | 48.18 | 68,537 | +0.04(+0.09%) |
Jul 17, 2018 | 47.65 | 48.23 | 47.58 | 48.14 | 62,623 | +0.05(+0.10%) |
Jul 16, 2018 | 48.16 | 48.16 | 48.00 | 48.09 | 40,588 | +0.02(+0.04%) |
Jul 13, 2018 | 47.89 | 48.11 | 47.87 | 48.07 | 55,754 | +0.22(+0.45%) |
Jul 12, 2018 | 47.72 | 47.86 | 47.62 | 47.86 | 56,630 | +0.34(+0.72%) |
Jul 11, 2018 | 47.42 | 47.59 | 47.41 | 47.51 | 57,438 | -0.16(-0.34%) |
Jul 10, 2018 | 47.64 | 47.72 | 47.49 | 47.67 | 231,405 | +0.09(+0.18%) |
Jul 09, 2018 | 47.37 | 47.59 | 47.31 | 47.59 | 58,955 | +0.49(+1.04%) |
Jul 06, 2018 | 46.69 | 47.13 | 46.59 | 47.10 | 299,571 | +0.44(+0.94%) |
Jul 05, 2018 | 46.65 | 46.71 | 46.32 | 46.66 | 168,606 | +0.27(+0.59%) |
Jul 03, 2018 | 46.39 | 46.39 | 46.39 | 0 | -0.18(-0.40%) | |
Jul 02, 2018 | 46.30 | 46.57 | 46.11 | 46.57 | 1,003,238 | +0.08(+0.18%) |
Jun 29, 2018 | 46.75 | 46.84 | 46.49 | 46.49 | 191,053 | -0.05(-0.10%) |
Jun 28, 2018 | 46.32 | 46.57 | 46.13 | 46.53 | 42,785 | +0.20(+0.42%) |
Jun 27, 2018 | 47.07 | 47.23 | 46.34 | 46.34 | 86,191 | -0.55(-1.18%) |
Jun 26, 2018 | 46.88 | 47.01 | 46.73 | 46.89 | 49,791 | +0.18(+0.39%) |
Jun 25, 2018 | 47.42 | 47.42 | 46.46 | 46.71 | 116,664 | -0.95(-2.00%) |
Jun 22, 2018 | 47.88 | 47.90 | 47.62 | 47.66 | 144,488 | +0.03(+0.07%) |
Jun 21, 2018 | 47.98 | 48.02 | 47.79 | 47.63 | 59,380 | -0.21(-0.45%) |
Jun 20, 2018 | 47.86 | 47.95 | 47.73 | 47.84 | 48,221 | +0.28(+0.60%) |
Jun 19, 2018 | 47.15 | 47.56 | 47.13 | 47.56 | 42,065 | +0.03(+0.06%) |
Jun 18, 2018 | 47.40 | 47.60 | 47.36 | 47.53 | 26,988 | -0.09(-0.20%) |
Jun 15, 2018 | 47.64 | 47.51 | 47.63 | 40,995 | +0.11(+0.24%) | |
Jun 14, 2018 | 47.20 | 47.53 | 47.20 | 47.51 | 49,733 | +0.49(+1.03%) |
Jun 13, 2018 | 47.00 | 47.24 | 46.95 | 47.03 | 100,117 | +0.09(+0.18%) |
Jun 12, 2018 | 46.81 | 46.98 | 46.79 | 46.94 | 139,046 | +0.19(+0.42%) |
Jun 11, 2018 | 46.51 | 46.81 | 46.51 | 46.75 | 117,917 | +0.23(+0.49%) |
Jun 08, 2018 | 46.34 | 46.53 | 46.34 | 46.52 | 32,392 | +0.05(+0.10%) |
Jun 07, 2018 | 46.42 | 46.58 | 46.33 | 46.47 | 59,276 | +0.14(+0.31%) |
Jun 06, 2018 | 46.34 | 46.33 | 71,605 | +0.40(+0.86%) | ||
Jun 05, 2018 | 45.77 | 45.96 | 45.76 | 45.93 | 93,723 | +0.19(+0.42%) |
Jun 04, 2018 | 45.34 | 45.74 | 45.34 | 45.74 | 43,794 | +0.55(+1.21%) |
Jun 01, 2018 | 45.08 | 45.27 | 45.08 | 45.19 | 58,403 | +0.24(+0.53%) |
May 31, 2018 | 45.23 | 45.23 | 44.84 | 44.95 | 74,837 | -0.33(-0.73%) |
May 30, 2018 | 45.03 | 45.31 | 44.99 | 45.28 | 68,422 | +0.47(+1.05%) |
May 29, 2018 | 44.94 | 45.09 | 44.62 | 44.81 | 71,367 | -0.34(-0.75%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.12(+0.26%) | |
May 24, 2018 | 44.86 | 45.10 | 44.69 | 45.03 | 59,614 | +0.10(+0.22%) |
May 23, 2018 | 44.52 | 44.94 | 44.52 | 44.93 | 70,682 | +0.22(+0.49%) |
May 22, 2018 | 45.12 | 45.21 | 44.69 | 44.72 | 36,376 | -0.23(-0.52%) |
May 21, 2018 | 44.97 | 45.05 | 44.87 | 44.95 | 39,580 | +0.22(+0.49%) |
May 18, 2018 | 44.80 | 44.80 | 44.73 | 44.73 | 37,483 | -0.13(-0.28%) |
May 17, 2018 | 44.87 | 45.17 | 44.79 | 44.86 | 54,197 | -0.16(-0.35%) |
May 16, 2018 | 44.73 | 45.12 | 44.73 | 45.01 | 452,041 | +0.40(+0.90%) |
May 15, 2018 | 44.63 | 44.66 | 44.46 | 44.61 | 91,919 | -0.25(-0.56%) |
May 14, 2018 | 44.85 | 44.96 | 44.84 | 44.86 | 49,499 | +0.12(+0.26%) |
May 11, 2018 | 44.66 | 44.81 | 44.60 | 44.75 | 36,013 | +0.11(+0.25%) |
May 10, 2018 | 44.52 | 44.74 | 44.51 | 44.64 | 74,340 | +0.14(+0.32%) |
May 09, 2018 | 44.47 | 44.54 | 44.19 | 44.49 | 70,473 | +0.10(+0.22%) |
May 08, 2018 | 44.47 | 44.58 | 44.18 | 44.40 | 230,076 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.51 | 44.55 | 30,483 | +0.04(+0.09%) |
May 04, 2018 | 43.75 | 44.61 | 43.75 | 44.51 | 95,962 | +0.61(+1.40%) |
May 03, 2018 | 43.96 | 44.01 | 43.39 | 43.90 | 74,399 | -0.24(-0.54%) |
May 02, 2018 | 44.19 | 44.54 | 44.09 | 44.14 | 80,780 | -0.34(-0.76%) |