Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.18 | 40.39 | 39.46 | 39.77 | 318,450 | -0.43(-1.07%) |
Apr 29, 2019 | 40.16 | 40.52 | 40.03 | 40.20 | 304,228 | -0.08(-0.20%) |
Apr 26, 2019 | 39.74 | 40.32 | 39.48 | 40.28 | 271,114 | +0.65(+1.64%) |
Apr 25, 2019 | 41.30 | 41.30 | 39.62 | 39.63 | 261,305 | -1.90(-4.58%) |
Apr 24, 2019 | 41.92 | 42.32 | 41.44 | 41.53 | 594,631 | -0.46(-1.11%) |
Apr 23, 2019 | 41.55 | 42.18 | 40.99 | 42.00 | 332,767 | +0.46(+1.12%) |
Apr 22, 2019 | 41.93 | 42.23 | 41.45 | 41.53 | 321,894 | -0.58(-1.37%) |
Apr 18, 2019 | 42.09 | 42.42 | 41.85 | 42.11 | 209,840 | +0.06(+0.15%) |
Apr 17, 2019 | 41.69 | 42.22 | 41.55 | 42.05 | 509,251 | +0.54(+1.31%) |
Apr 16, 2019 | 40.65 | 41.51 | 40.41 | 41.51 | 316,297 | +0.94(+2.31%) |
Apr 15, 2019 | 40.16 | 40.63 | 39.89 | 40.57 | 331,450 | +0.50(+1.25%) |
Apr 12, 2019 | 39.86 | 40.31 | 39.35 | 40.07 | 338,209 | +0.48(+1.22%) |
Apr 11, 2019 | 39.28 | 39.69 | 39.06 | 39.59 | 180,690 | +0.41(+1.05%) |
Apr 10, 2019 | 39.17 | 39.50 | 38.94 | 39.17 | 247,577 | +0.15(+0.38%) |
Apr 09, 2019 | 39.53 | 39.55 | 38.96 | 39.03 | 321,370 | -0.73(-1.83%) |
Apr 08, 2019 | 39.59 | 39.87 | 39.26 | 39.75 | 357,811 | +0.04(+0.11%) |
Apr 05, 2019 | 39.22 | 39.74 | 39.22 | 39.71 | 320,066 | +0.53(+1.36%) |
Apr 04, 2019 | 38.34 | 39.20 | 38.34 | 39.17 | 453,686 | +0.91(+2.38%) |
Apr 03, 2019 | 38.10 | 38.60 | 38.09 | 38.26 | 490,346 | +0.60(+1.58%) |
Apr 02, 2019 | 37.75 | 37.86 | 37.29 | 37.67 | 246,666 | +0.07(+0.19%) |
Apr 01, 2019 | 37.02 | 38.02 | 36.93 | 37.60 | 458,049 | +1.11(+3.05%) |
Mar 29, 2019 | 36.55 | 36.76 | 36.19 | 36.48 | 455,395 | +0.46(+1.26%) |
Mar 28, 2019 | 35.49 | 36.03 | 35.47 | 36.03 | 258,505 | +0.62(+1.76%) |
Mar 27, 2019 | 35.69 | 35.99 | 35.26 | 35.41 | 313,362 | -0.25(-0.71%) |
Mar 26, 2019 | 35.80 | 36.14 | 35.33 | 35.66 | 223,845 | +0.17(+0.47%) |
Mar 25, 2019 | 35.64 | 35.80 | 35.18 | 35.49 | 559,042 | -0.25(-0.71%) |
Mar 22, 2019 | 37.61 | 37.61 | 35.71 | 35.75 | 316,300 | -2.12(-5.60%) |
Mar 21, 2019 | 37.23 | 38.18 | 37.20 | 37.87 | 219,412 | +0.38(+1.01%) |
Mar 20, 2019 | 37.54 | 37.90 | 37.05 | 37.49 | 261,097 | -0.13(-0.35%) |
Mar 19, 2019 | 38.07 | 38.32 | 37.41 | 37.62 | 365,112 | -0.17(-0.44%) |
Mar 18, 2019 | 38.42 | 38.42 | 37.66 | 37.79 | 394,989 | -0.21(-0.55%) |
Mar 15, 2019 | 37.62 | 38.38 | 37.62 | 38.00 | 826,010 | +0.45(+1.19%) |
Mar 14, 2019 | 38.45 | 38.76 | 37.50 | 37.55 | 716,494 | -1.17(-3.01%) |
Mar 13, 2019 | 39.45 | 39.47 | 38.67 | 38.72 | 544,790 | -0.60(-1.54%) |
Mar 12, 2019 | 39.38 | 39.69 | 39.11 | 39.32 | 327,845 | -0.02(-0.04%) |
Mar 11, 2019 | 38.61 | 39.38 | 38.38 | 39.34 | 411,569 | +1.03(+2.68%) |
Mar 08, 2019 | 39.90 | 40.06 | 37.96 | 38.32 | 1,139,686 | -2.02(-5.00%) |
Mar 07, 2019 | 40.33 | 40.37 | 39.25 | 40.33 | 777,329 | -0.13(-0.32%) |
Mar 06, 2019 | 41.26 | 41.41 | 40.40 | 40.46 | 368,428 | -0.52(-1.26%) |
Mar 05, 2019 | 41.48 | 41.63 | 40.95 | 40.98 | 340,333 | -0.68(-1.64%) |
Mar 04, 2019 | 41.66 | 41.85 | 40.83 | 41.66 | 338,098 | +0.13(+0.32%) |
Mar 01, 2019 | 41.24 | 41.86 | 41.12 | 41.53 | 368,332 | +0.45(+1.09%) |
Feb 28, 2019 | 40.93 | 41.19 | 40.51 | 41.08 | 337,565 | -0.19(-0.47%) |
Feb 27, 2019 | 41.79 | 41.80 | 41.24 | 41.28 | 449,285 | -0.52(-1.24%) |
Feb 26, 2019 | 41.72 | 42.24 | 41.53 | 41.79 | 422,685 | -0.06(-0.15%) |
Feb 25, 2019 | 41.74 | 42.33 | 41.72 | 41.86 | 830,913 | +0.08(+0.19%) |
Feb 22, 2019 | 41.06 | 42.02 | 41.06 | 41.78 | 428,694 | +0.95(+2.32%) |
Feb 21, 2019 | 41.46 | 42.22 | 40.72 | 40.83 | 470,695 | -0.61(-1.48%) |
Feb 20, 2019 | 40.83 | 41.82 | 40.77 | 41.44 | 493,297 | +0.62(+1.51%) |
Feb 19, 2019 | 40.22 | 41.20 | 40.04 | 40.83 | 457,801 | +0.34(+0.84%) |
Feb 15, 2019 | 39.82 | 40.57 | 39.56 | 40.49 | 669,647 | +1.15(+2.92%) |
Feb 14, 2019 | 38.62 | 39.72 | 38.39 | 39.34 | 742,689 | +0.34(+0.87%) |
Feb 13, 2019 | 38.58 | 39.22 | 38.58 | 39.00 | 598,258 | +0.42(+1.08%) |
Feb 12, 2019 | 37.62 | 38.65 | 37.54 | 38.58 | 554,664 | +1.04(+2.76%) |
Feb 11, 2019 | 37.31 | 37.98 | 37.03 | 37.55 | 476,326 | +0.32(+0.87%) |
Feb 08, 2019 | 37.10 | 37.53 | 36.62 | 37.22 | 430,652 | -0.14(-0.37%) |
Feb 07, 2019 | 37.81 | 38.06 | 37.10 | 37.36 | 535,559 | -0.77(-2.03%) |
Feb 06, 2019 | 37.59 | 38.55 | 37.45 | 38.14 | 1,120,180 | +0.37(+0.99%) |
Feb 05, 2019 | 39.40 | 40.64 | 37.28 | 37.76 | 1,997,601 | -4.09(-9.77%) |
Feb 04, 2019 | 41.64 | 42.25 | 41.30 | 41.85 | 329,208 | +0.04(+0.10%) |
Feb 01, 2019 | 40.55 | 41.87 | 40.55 | 41.81 | 361,940 | +1.00(+2.45%) |
Jan 31, 2019 | 40.83 | 41.30 | 40.41 | 40.81 | 265,347 | -0.47(-1.14%) |
Jan 30, 2019 | 40.99 | 41.57 | 40.80 | 41.28 | 336,067 | +0.49(+1.19%) |
Jan 29, 2019 | 40.60 | 40.96 | 40.30 | 40.79 | 229,916 | +0.40(+0.99%) |
Jan 28, 2019 | 40.43 | 40.77 | 40.08 | 40.39 | 443,254 | -0.44(-1.09%) |
Jan 25, 2019 | 40.12 | 40.95 | 40.12 | 40.83 | 269,674 | +1.35(+3.42%) |
Jan 24, 2019 | 39.35 | 39.99 | 39.10 | 39.49 | 167,241 | +0.10(+0.24%) |
Jan 23, 2019 | 40.43 | 40.82 | 39.15 | 39.39 | 343,541 | -1.07(-2.65%) |
Jan 22, 2019 | 40.75 | 41.32 | 40.23 | 40.46 | 390,082 | -1.00(-2.41%) |
Jan 18, 2019 | 40.95 | 41.77 | 40.90 | 41.46 | 185,336 | +0.94(+2.32%) |
Jan 17, 2019 | 39.57 | 40.88 | 39.57 | 40.52 | 444,194 | +0.86(+2.17%) |
Jan 16, 2019 | 39.09 | 39.81 | 39.05 | 39.66 | 387,170 | +0.70(+1.81%) |
Jan 15, 2019 | 39.33 | 39.45 | 38.69 | 38.95 | 252,550 | -0.54(-1.37%) |
Jan 14, 2019 | 39.03 | 39.87 | 38.85 | 39.49 | 615,364 | +0.11(+0.29%) |
Jan 11, 2019 | 39.42 | 39.56 | 38.75 | 39.38 | 536,361 | -0.58(-1.46%) |
Jan 10, 2019 | 39.26 | 39.98 | 38.89 | 39.96 | 313,876 | +0.38(+0.97%) |
Jan 09, 2019 | 39.26 | 39.80 | 39.08 | 39.58 | 290,612 | +0.63(+1.61%) |
Jan 08, 2019 | 39.28 | 39.68 | 38.82 | 38.95 | 405,853 | +0.17(+0.45%) |
Jan 07, 2019 | 38.48 | 39.22 | 37.96 | 38.78 | 625,415 | +0.30(+0.79%) |
Jan 04, 2019 | 37.67 | 38.72 | 37.11 | 38.48 | 393,768 | +1.67(+4.54%) |
Jan 03, 2019 | 37.58 | 37.74 | 36.65 | 36.81 | 424,307 | -1.02(-2.69%) |
Jan 02, 2019 | 36.54 | 38.21 | 36.38 | 37.82 | 410,643 | +0.45(+1.21%) |
Dec 31, 2018 | 37.23 | 37.74 | 36.80 | 37.37 | 449,725 | +0.38(+1.04%) |
Dec 28, 2018 | 37.20 | 37.65 | 36.71 | 36.99 | 401,811 | -0.19(-0.52%) |
Dec 27, 2018 | 35.81 | 37.20 | 35.72 | 37.18 | 602,529 | +0.57(+1.55%) |
Dec 26, 2018 | 35.01 | 36.67 | 34.44 | 36.61 | 359,293 | +1.75(+5.02%) |
Dec 24, 2018 | 35.23 | 35.63 | 34.81 | 34.86 | 209,695 | -0.79(-2.22%) |
Dec 21, 2018 | 35.98 | 36.51 | 35.38 | 35.66 | 1,876,576 | -0.32(-0.89%) |
Dec 20, 2018 | 36.29 | 36.84 | 35.34 | 35.98 | 610,272 | -0.51(-1.41%) |
Dec 19, 2018 | 37.76 | 38.29 | 36.14 | 36.49 | 618,155 | -0.84(-2.24%) |
Dec 18, 2018 | 37.23 | 37.88 | 36.98 | 37.33 | 795,208 | +0.47(+1.28%) |
Dec 17, 2018 | 38.01 | 38.69 | 36.68 | 36.86 | 524,058 | -1.24(-3.24%) |
Dec 14, 2018 | 37.74 | 38.80 | 37.40 | 38.09 | 697,224 | -0.53(-1.37%) |
Dec 13, 2018 | 40.17 | 40.17 | 38.59 | 38.62 | 583,892 | -1.30(-3.25%) |
Dec 12, 2018 | 40.25 | 40.83 | 39.80 | 39.92 | 498,976 | +0.45(+1.15%) |
Dec 11, 2018 | 40.57 | 40.73 | 39.26 | 39.47 | 429,862 | -0.13(-0.33%) |
Dec 10, 2018 | 39.71 | 40.02 | 38.84 | 39.60 | 529,656 | -0.10(-0.26%) |
Dec 07, 2018 | 41.78 | 42.85 | 39.49 | 39.70 | 839,128 | -1.98(-4.74%) |
Dec 06, 2018 | 40.51 | 41.72 | 40.37 | 41.68 | 506,050 | -0.16(-0.37%) |
Dec 04, 2018 | 43.59 | 43.79 | 41.77 | 41.84 | 667,464 | -1.79(-4.11%) |
Dec 03, 2018 | 43.89 | 44.30 | 43.22 | 43.63 | 706,855 | +0.81(+1.89%) |
Nov 30, 2018 | 41.88 | 42.94 | 41.84 | 42.82 | 562,214 | +0.61(+1.44%) |
Nov 29, 2018 | 41.73 | 42.58 | 41.59 | 42.21 | 558,165 | +0.55(+1.32%) |
Nov 28, 2018 | 40.67 | 41.95 | 39.92 | 41.66 | 549,548 | +1.12(+2.77%) |
Nov 27, 2018 | 40.97 | 41.22 | 40.05 | 40.54 | 457,398 | -0.94(-2.27%) |
Nov 26, 2018 | 41.17 | 42.06 | 41.05 | 41.48 | 377,409 | +0.59(+1.44%) |
Nov 23, 2018 | 40.73 | 41.37 | 40.73 | 40.89 | 133,048 | -0.40(-0.96%) |
Nov 21, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.67(+1.66%) | |
Nov 20, 2018 | 40.62 | 41.45 | 39.66 | 40.62 | 544,631 | -0.87(-2.10%) |
Nov 19, 2018 | 42.37 | 42.66 | 41.39 | 41.49 | 287,187 | -1.17(-2.74%) |
Nov 16, 2018 | 43.34 | 43.48 | 42.47 | 42.66 | 342,569 | -0.97(-2.22%) |
Nov 15, 2018 | 42.37 | 43.70 | 41.89 | 43.62 | 424,344 | +0.99(+2.33%) |
Nov 14, 2018 | 42.16 | 43.08 | 41.82 | 42.63 | 855,910 | +0.93(+2.24%) |
Nov 13, 2018 | 41.86 | 42.79 | 41.52 | 41.70 | 433,243 | -0.18(-0.43%) |
Nov 12, 2018 | 43.47 | 43.65 | 41.79 | 41.88 | 455,024 | -1.34(-3.10%) |
Nov 09, 2018 | 43.50 | 43.83 | 42.72 | 43.22 | 302,308 | -1.04(-2.34%) |
Nov 08, 2018 | 44.48 | 45.00 | 43.89 | 44.25 | 439,135 | -0.29(-0.66%) |
Nov 07, 2018 | 43.60 | 44.78 | 43.55 | 44.55 | 700,534 | +1.24(+2.85%) |
Nov 06, 2018 | 42.36 | 43.93 | 40.31 | 43.31 | 1,363,513 | -1.11(-2.51%) |
Nov 05, 2018 | 45.52 | 45.78 | 44.14 | 44.43 | 549,962 | -0.67(-1.48%) |
Nov 02, 2018 | 45.21 | 46.45 | 44.99 | 45.09 | 683,982 | +0.29(+0.64%) |
Nov 01, 2018 | 42.69 | 44.91 | 42.54 | 44.81 | 415,092 | +2.73(+6.49%) |
Oct 31, 2018 | 43.14 | 43.62 | 42.03 | 42.08 | 487,416 | -0.73(-1.72%) |
Oct 30, 2018 | 41.40 | 42.93 | 41.18 | 42.81 | 561,168 | +1.33(+3.21%) |
Oct 29, 2018 | 42.40 | 43.10 | 40.89 | 41.48 | 353,066 | -0.18(-0.44%) |
Oct 26, 2018 | 41.58 | 42.29 | 40.54 | 41.66 | 495,054 | -0.65(-1.53%) |
Oct 25, 2018 | 41.72 | 42.69 | 41.60 | 42.31 | 288,458 | +1.11(+2.69%) |
Oct 24, 2018 | 43.30 | 43.55 | 41.14 | 41.20 | 540,287 | -2.26(-5.19%) |
Oct 23, 2018 | 42.59 | 43.75 | 41.72 | 43.46 | 566,378 | -0.35(-0.81%) |
Oct 22, 2018 | 45.28 | 45.28 | 43.74 | 43.81 | 536,744 | -0.75(-1.69%) |
Oct 19, 2018 | 45.29 | 45.55 | 44.33 | 44.57 | 424,943 | -0.59(-1.30%) |
Oct 18, 2018 | 46.70 | 46.97 | 45.00 | 45.15 | 497,902 | -1.69(-3.60%) |
Oct 17, 2018 | 47.66 | 47.66 | 46.68 | 46.84 | 381,261 | -0.89(-1.87%) |
Oct 16, 2018 | 46.80 | 47.83 | 46.36 | 47.73 | 330,763 | +1.20(+2.58%) |
Oct 15, 2018 | 46.20 | 46.74 | 45.72 | 46.53 | 619,639 | +0.36(+0.79%) |
Oct 12, 2018 | 47.85 | 47.85 | 45.91 | 46.16 | 525,366 | -0.89(-1.89%) |
Oct 11, 2018 | 48.94 | 49.02 | 46.99 | 47.06 | 1,016,867 | -2.20(-4.46%) |
Oct 10, 2018 | 53.00 | 53.00 | 48.47 | 49.25 | 1,278,678 | -3.81(-7.18%) |
Oct 09, 2018 | 55.10 | 55.12 | 53.05 | 53.06 | 519,486 | -2.56(-4.60%) |
Oct 08, 2018 | 55.55 | 56.21 | 55.24 | 55.62 | 452,413 | +0.51(+0.93%) |
Oct 05, 2018 | 55.40 | 55.76 | 54.74 | 55.11 | 412,795 | -0.45(-0.81%) |
Oct 04, 2018 | 55.51 | 56.10 | 55.34 | 55.56 | 327,804 | -0.15(-0.26%) |
Oct 03, 2018 | 54.83 | 56.20 | 54.67 | 55.71 | 320,052 | +1.00(+1.83%) |
Oct 02, 2018 | 54.37 | 54.83 | 54.02 | 54.70 | 620,349 | +0.47(+0.86%) |
Oct 01, 2018 | 54.71 | 55.07 | 53.93 | 54.24 | 1,215,347 | +0.03(+0.05%) |
Sep 28, 2018 | 54.64 | 55.01 | 54.09 | 54.21 | 1,040,898 | -0.59(-1.07%) |
Sep 27, 2018 | 56.12 | 56.12 | 54.77 | 54.80 | 437,579 | -1.28(-2.28%) |
Sep 26, 2018 | 56.16 | 56.69 | 55.79 | 56.08 | 513,743 | -0.50(-0.89%) |
Sep 25, 2018 | 56.52 | 56.95 | 56.26 | 56.58 | 363,760 | +0.16(+0.28%) |
Sep 24, 2018 | 56.89 | 56.89 | 55.87 | 56.42 | 532,285 | -0.35(-0.62%) |
Sep 21, 2018 | 56.76 | 57.05 | 56.65 | 56.78 | 769,943 | +0.27(+0.47%) |
Sep 20, 2018 | 55.69 | 56.71 | 55.57 | 56.51 | 409,528 | +1.18(+2.14%) |
Sep 19, 2018 | 54.58 | 55.48 | 54.53 | 55.33 | 322,767 | +0.91(+1.67%) |
Sep 18, 2018 | 54.26 | 54.72 | 53.83 | 54.42 | 416,090 | +0.29(+0.54%) |
Sep 17, 2018 | 54.10 | 54.67 | 54.02 | 54.13 | 510,567 | -0.29(-0.54%) |
Sep 14, 2018 | 54.30 | 54.98 | 54.27 | 54.42 | 335,049 | +0.30(+0.56%) |
Sep 13, 2018 | 53.81 | 54.66 | 53.81 | 54.12 | 463,073 | +0.54(+1.00%) |
Sep 12, 2018 | 53.99 | 54.17 | 53.51 | 53.58 | 491,809 | -0.30(-0.56%) |
Sep 11, 2018 | 54.15 | 54.32 | 53.64 | 53.88 | 452,202 | -0.50(-0.92%) |
Sep 10, 2018 | 55.29 | 55.53 | 54.32 | 54.38 | 430,611 | -0.67(-1.22%) |
Sep 07, 2018 | 54.87 | 55.46 | 54.58 | 55.06 | 372,187 | -0.26(-0.47%) |
Sep 06, 2018 | 55.39 | 55.68 | 54.97 | 55.32 | 488,884 | +0.08(+0.14%) |
Sep 05, 2018 | 55.34 | 55.87 | 55.17 | 55.24 | 474,761 | -0.26(-0.47%) |
Sep 04, 2018 | 56.00 | 56.45 | 55.42 | 55.50 | 409,548 | -0.61(-1.09%) |
Aug 31, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 56.25 | 56.51 | 55.90 | 56.14 | 361,575 | -0.25(-0.44%) |
Aug 29, 2018 | 56.55 | 56.64 | 55.86 | 56.39 | 281,402 | -0.19(-0.33%) |
Aug 28, 2018 | 57.05 | 57.32 | 56.44 | 56.58 | 340,176 | -0.40(-0.69%) |
Aug 27, 2018 | 56.62 | 57.64 | 56.62 | 56.98 | 260,555 | +0.66(+1.18%) |
Aug 24, 2018 | 56.12 | 56.64 | 55.86 | 56.31 | 397,325 | +0.48(+0.86%) |
Aug 23, 2018 | 56.41 | 56.41 | 55.65 | 55.83 | 227,021 | -0.77(-1.37%) |
Aug 22, 2018 | 56.36 | 56.79 | 56.07 | 56.61 | 300,209 | +0.22(+0.40%) |
Aug 21, 2018 | 55.88 | 56.79 | 55.81 | 56.38 | 465,587 | +0.54(+0.97%) |
Aug 20, 2018 | 55.62 | 56.21 | 55.62 | 55.84 | 215,297 | +0.39(+0.70%) |
Aug 17, 2018 | 54.83 | 55.61 | 54.70 | 55.45 | 276,976 | +0.58(+1.07%) |
Aug 16, 2018 | 54.64 | 55.42 | 54.11 | 54.87 | 325,417 | +0.70(+1.29%) |
Aug 15, 2018 | 55.19 | 55.26 | 53.97 | 54.17 | 495,552 | -1.44(-2.58%) |
Aug 14, 2018 | 54.98 | 55.75 | 54.98 | 55.61 | 385,333 | +0.82(+1.49%) |
Aug 13, 2018 | 55.50 | 55.74 | 54.52 | 54.79 | 464,165 | -0.71(-1.27%) |
Aug 10, 2018 | 55.87 | 55.87 | 55.10 | 55.50 | 261,976 | -0.53(-0.95%) |
Aug 09, 2018 | 55.68 | 56.37 | 55.66 | 56.03 | 279,575 | +0.40(+0.73%) |
Aug 08, 2018 | 55.19 | 56.48 | 55.19 | 55.62 | 750,382 | +0.68(+1.24%) |
Aug 07, 2018 | 57.17 | 58.31 | 54.88 | 54.95 | 602,182 | -2.73(-4.74%) |
Aug 06, 2018 | 57.16 | 58.13 | 56.98 | 57.68 | 301,997 | +0.21(+0.37%) |
Aug 03, 2018 | 56.66 | 57.70 | 56.42 | 57.47 | 350,232 | +0.93(+1.64%) |
Aug 02, 2018 | 55.82 | 56.57 | 55.57 | 56.54 | 254,461 | +0.22(+0.40%) |
Aug 01, 2018 | 56.70 | 56.98 | 55.93 | 56.31 | 289,522 | -0.53(-0.94%) |
Jul 31, 2018 | 56.36 | 56.99 | 56.08 | 56.85 | 229,603 | +0.73(+1.30%) |
Jul 30, 2018 | 56.45 | 56.86 | 56.05 | 56.12 | 183,158 | -0.28(-0.50%) |
Jul 27, 2018 | 56.59 | 56.61 | 56.11 | 56.40 | 232,325 | -0.20(-0.35%) |
Jul 26, 2018 | 55.52 | 56.69 | 55.40 | 56.60 | 302,842 | +0.85(+1.53%) |
Jul 25, 2018 | 55.62 | 55.88 | 55.05 | 55.75 | 289,800 | +0.04(+0.08%) |
Jul 24, 2018 | 55.79 | 56.60 | 55.35 | 55.70 | 296,558 | +0.35(+0.64%) |
Jul 23, 2018 | 56.56 | 56.63 | 55.27 | 55.35 | 293,755 | -1.13(-1.99%) |
Jul 20, 2018 | 57.37 | 57.37 | 56.43 | 56.48 | 243,828 | -0.90(-1.57%) |
Jul 19, 2018 | 56.36 | 57.62 | 56.36 | 57.38 | 646,462 | +0.84(+1.49%) |
Jul 18, 2018 | 56.41 | 56.57 | 55.15 | 56.54 | 666,896 | +0.01(+0.02%) |
Jul 17, 2018 | 53.93 | 56.76 | 53.92 | 56.53 | 713,980 | +2.61(+4.83%) |
Jul 16, 2018 | 54.46 | 54.64 | 53.66 | 53.92 | 285,666 | -0.17(-0.32%) |
Jul 13, 2018 | 54.09 | 54.55 | 53.97 | 54.09 | 131,417 | -0.07(-0.13%) |
Jul 12, 2018 | 54.05 | 54.28 | 53.51 | 54.16 | 292,824 | +0.46(+0.86%) |
Jul 11, 2018 | 53.92 | 54.32 | 53.29 | 53.70 | 621,886 | -0.84(-1.55%) |
Jul 10, 2018 | 54.06 | 54.68 | 53.86 | 54.54 | 220,465 | +0.66(+1.23%) |
Jul 09, 2018 | 53.31 | 53.96 | 53.24 | 53.88 | 337,786 | +0.90(+1.70%) |
Jul 06, 2018 | 52.73 | 53.32 | 52.32 | 52.98 | 274,835 | -0.02(-0.03%) |
Jul 05, 2018 | 52.74 | 53.05 | 52.29 | 52.99 | 280,180 | +0.61(+1.17%) |
Jul 03, 2018 | 52.38 | 52.38 | 52.38 | 0 | -0.52(-0.98%) | |
Jul 02, 2018 | 52.61 | 52.98 | 52.36 | 52.90 | 192,814 | -0.22(-0.42%) |
Jun 29, 2018 | 52.95 | 53.78 | 52.92 | 53.12 | 661,622 | +0.32(+0.60%) |
Jun 28, 2018 | 53.19 | 53.19 | 51.85 | 52.80 | 375,031 | -0.04(-0.08%) |
Jun 27, 2018 | 53.04 | 54.03 | 52.76 | 52.85 | 389,528 | -0.07(-0.13%) |
Jun 26, 2018 | 52.94 | 53.23 | 52.67 | 52.92 | 431,193 | +0.15(+0.28%) |
Jun 25, 2018 | 53.45 | 53.65 | 52.43 | 52.77 | 364,114 | -0.94(-1.75%) |
Jun 22, 2018 | 53.21 | 53.83 | 52.80 | 53.71 | 886,141 | +1.57(+3.00%) |
Jun 21, 2018 | 52.97 | 53.08 | 52.01 | 52.14 | 825,373 | -0.88(-1.65%) |
Jun 20, 2018 | 53.15 | 53.28 | 52.75 | 53.02 | 415,602 | +0.00(+0.00%) |
Jun 19, 2018 | 53.82 | 53.82 | 52.55 | 53.02 | 426,507 | -1.44(-2.65%) |
Jun 18, 2018 | 54.50 | 54.79 | 54.30 | 54.46 | 373,187 | -0.45(-0.81%) |
Jun 15, 2018 | 55.60 | 54.73 | 54.91 | 760,806 | -0.69(-1.24%) | |
Jun 14, 2018 | 55.04 | 55.70 | 54.73 | 55.60 | 834,066 | +0.64(+1.16%) |
Jun 13, 2018 | 55.04 | 55.15 | 54.63 | 54.96 | 479,957 | -0.02(-0.03%) |
Jun 12, 2018 | 55.14 | 55.38 | 54.75 | 54.98 | 331,972 | +0.06(+0.11%) |
Jun 11, 2018 | 55.13 | 55.38 | 54.83 | 54.92 | 298,374 | -0.21(-0.37%) |
Jun 08, 2018 | 54.60 | 55.30 | 54.44 | 55.13 | 576,632 | +0.32(+0.58%) |
Jun 07, 2018 | 55.12 | 55.27 | 54.60 | 54.81 | 685,538 | -0.43(-0.78%) |
Jun 06, 2018 | 55.27 | 55.24 | 614,963 | +0.98(+1.81%) | ||
Jun 05, 2018 | 54.03 | 54.47 | 53.73 | 54.26 | 813,636 | +0.25(+0.46%) |
Jun 04, 2018 | 53.68 | 54.16 | 53.40 | 54.01 | 750,766 | +1.02(+1.93%) |
Jun 01, 2018 | 52.25 | 53.39 | 52.25 | 52.98 | 744,106 | +1.17(+2.26%) |
May 31, 2018 | 51.99 | 52.15 | 51.74 | 51.81 | 808,228 | -0.09(-0.18%) |
May 30, 2018 | 51.41 | 52.18 | 51.31 | 51.91 | 519,729 | +0.87(+1.70%) |
May 29, 2018 | 50.24 | 51.16 | 50.24 | 51.04 | 668,205 | +0.49(+0.97%) |
May 25, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 50.51 | 51.07 | 50.22 | 50.48 | 463,260 | +0.02(+0.03%) |
May 23, 2018 | 50.69 | 50.81 | 50.03 | 50.46 | 521,599 | -0.42(-0.82%) |
May 22, 2018 | 51.42 | 52.03 | 50.86 | 50.88 | 982,244 | -0.47(-0.92%) |
May 21, 2018 | 52.23 | 52.23 | 51.03 | 51.35 | 1,057,891 | -0.44(-0.86%) |
May 18, 2018 | 52.41 | 52.77 | 51.77 | 51.80 | 709,188 | -0.72(-1.37%) |
May 17, 2018 | 52.43 | 52.99 | 52.26 | 52.52 | 598,583 | +0.03(+0.05%) |
May 16, 2018 | 52.69 | 53.01 | 52.14 | 52.49 | 732,595 | +0.18(+0.34%) |
May 15, 2018 | 51.96 | 52.31 | 51.68 | 52.31 | 445,316 | +0.15(+0.28%) |
May 14, 2018 | 52.79 | 53.33 | 52.04 | 52.17 | 1,025,296 | -0.43(-0.81%) |
May 11, 2018 | 52.61 | 53.18 | 52.55 | 52.59 | 636,934 | -0.13(-0.24%) |
May 10, 2018 | 52.55 | 52.85 | 52.12 | 52.72 | 690,386 | +0.37(+0.70%) |
May 09, 2018 | 52.02 | 52.42 | 51.53 | 52.35 | 1,310,594 | +1.04(+2.03%) |
May 08, 2018 | 48.24 | 52.34 | 48.20 | 51.31 | 1,553,732 | +3.63(+7.60%) |
May 07, 2018 | 48.04 | 48.47 | 47.56 | 47.69 | 469,198 | -0.48(-0.99%) |
May 04, 2018 | 47.10 | 48.37 | 47.08 | 48.16 | 292,815 | +0.88(+1.86%) |
May 03, 2018 | 47.87 | 47.87 | 46.55 | 47.28 | 499,133 | -0.16(-0.34%) |
May 02, 2018 | 47.57 | 47.96 | 47.33 | 47.45 | 406,264 | +0.13(+0.27%) |