Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.50 | 48.69 | 48.12 | 48.41 | 192,031 | -0.02(-0.04%) |
Apr 29, 2019 | 48.18 | 49.03 | 48.16 | 48.43 | 162,557 | +0.53(+1.10%) |
Apr 26, 2019 | 47.37 | 48.09 | 46.96 | 47.90 | 136,662 | +0.83(+1.76%) |
Apr 25, 2019 | 46.96 | 47.21 | 46.16 | 47.07 | 161,469 | +0.10(+0.21%) |
Apr 24, 2019 | 48.29 | 48.79 | 46.87 | 46.98 | 674,576 | -1.21(-2.51%) |
Apr 23, 2019 | 47.27 | 48.41 | 47.27 | 48.18 | 165,306 | +1.02(+2.17%) |
Apr 22, 2019 | 46.86 | 47.35 | 46.73 | 47.16 | 173,075 | +0.34(+0.73%) |
Apr 18, 2019 | 47.23 | 47.34 | 46.76 | 46.82 | 199,545 | -0.26(-0.56%) |
Apr 17, 2019 | 47.24 | 47.42 | 46.36 | 47.08 | 207,520 | +0.04(+0.09%) |
Apr 16, 2019 | 46.28 | 47.07 | 46.28 | 47.04 | 174,331 | +0.79(+1.71%) |
Apr 15, 2019 | 46.01 | 46.40 | 45.84 | 46.24 | 229,954 | +0.38(+0.83%) |
Apr 12, 2019 | 45.53 | 45.99 | 45.05 | 45.87 | 192,507 | +0.62(+1.36%) |
Apr 11, 2019 | 45.12 | 45.79 | 44.81 | 45.25 | 178,889 | +0.25(+0.55%) |
Apr 10, 2019 | 44.57 | 45.24 | 44.41 | 45.00 | 221,597 | +0.48(+1.09%) |
Apr 09, 2019 | 45.15 | 45.53 | 44.43 | 44.52 | 145,576 | -0.82(-1.81%) |
Apr 08, 2019 | 45.09 | 45.70 | 44.80 | 45.34 | 205,894 | +0.09(+0.19%) |
Apr 05, 2019 | 45.12 | 45.46 | 45.02 | 45.25 | 309,533 | +0.09(+0.20%) |
Apr 04, 2019 | 45.12 | 45.74 | 44.93 | 45.16 | 139,294 | +0.04(+0.10%) |
Apr 03, 2019 | 45.13 | 45.79 | 44.83 | 45.12 | 104,990 | +0.38(+0.85%) |
Apr 02, 2019 | 45.19 | 45.49 | 44.73 | 44.74 | 201,024 | -0.48(-1.05%) |
Apr 01, 2019 | 44.94 | 45.49 | 44.78 | 45.21 | 182,625 | +0.36(+0.81%) |
Mar 29, 2019 | 45.29 | 45.50 | 44.25 | 44.85 | 208,171 | +0.03(+0.06%) |
Mar 28, 2019 | 44.55 | 44.95 | 44.17 | 44.83 | 104,889 | +0.41(+0.91%) |
Mar 27, 2019 | 44.56 | 44.81 | 44.13 | 44.42 | 131,410 | -0.33(-0.73%) |
Mar 26, 2019 | 44.75 | 45.12 | 44.21 | 44.75 | 150,761 | +0.34(+0.77%) |
Mar 25, 2019 | 44.32 | 44.86 | 44.19 | 44.40 | 144,934 | +0.09(+0.20%) |
Mar 22, 2019 | 44.91 | 44.95 | 44.01 | 44.31 | 200,680 | -1.00(-2.20%) |
Mar 21, 2019 | 44.76 | 45.72 | 44.76 | 45.31 | 252,493 | +0.42(+0.94%) |
Mar 20, 2019 | 46.71 | 46.92 | 44.83 | 44.89 | 218,362 | -1.78(-3.81%) |
Mar 19, 2019 | 47.09 | 47.35 | 46.55 | 46.67 | 156,041 | -0.20(-0.43%) |
Mar 18, 2019 | 46.21 | 46.96 | 46.21 | 46.87 | 172,200 | +0.60(+1.29%) |
Mar 15, 2019 | 46.47 | 46.82 | 45.93 | 46.27 | 507,035 | -0.09(-0.19%) |
Mar 14, 2019 | 45.64 | 46.59 | 45.17 | 46.36 | 200,983 | +1.00(+2.19%) |
Mar 13, 2019 | 45.79 | 45.92 | 45.05 | 45.36 | 182,101 | -0.31(-0.68%) |
Mar 12, 2019 | 46.49 | 46.49 | 45.13 | 45.67 | 233,953 | -0.53(-1.14%) |
Mar 11, 2019 | 46.68 | 46.78 | 45.93 | 46.20 | 182,529 | -0.41(-0.89%) |
Mar 08, 2019 | 46.55 | 47.19 | 46.17 | 46.61 | 174,914 | -0.30(-0.64%) |
Mar 07, 2019 | 47.00 | 47.72 | 46.75 | 46.91 | 165,337 | -0.18(-0.37%) |
Mar 06, 2019 | 48.33 | 48.40 | 46.95 | 47.09 | 193,833 | -1.27(-2.62%) |
Mar 05, 2019 | 48.12 | 48.43 | 47.40 | 48.36 | 164,611 | +0.15(+0.31%) |
Mar 04, 2019 | 48.60 | 48.69 | 47.85 | 48.21 | 162,301 | -0.38(-0.78%) |
Mar 01, 2019 | 49.16 | 49.16 | 48.25 | 48.59 | 203,177 | -0.57(-1.16%) |
Feb 28, 2019 | 48.78 | 49.41 | 48.63 | 49.16 | 251,287 | +0.23(+0.47%) |
Feb 27, 2019 | 49.20 | 49.20 | 48.23 | 48.93 | 135,692 | -0.33(-0.68%) |
Feb 26, 2019 | 50.21 | 50.21 | 49.13 | 49.27 | 125,918 | -0.92(-1.83%) |
Feb 25, 2019 | 51.04 | 51.51 | 50.16 | 50.18 | 171,188 | -0.28(-0.56%) |
Feb 22, 2019 | 49.96 | 50.48 | 49.45 | 50.46 | 158,144 | +0.56(+1.12%) |
Feb 21, 2019 | 49.42 | 49.95 | 48.91 | 49.90 | 325,064 | +0.83(+1.70%) |
Feb 20, 2019 | 47.93 | 49.18 | 47.68 | 49.07 | 266,228 | +1.06(+2.21%) |
Feb 19, 2019 | 47.55 | 48.01 | 46.77 | 48.01 | 178,559 | +0.25(+0.53%) |
Feb 15, 2019 | 46.37 | 47.88 | 46.37 | 47.76 | 251,022 | +1.79(+3.89%) |
Feb 14, 2019 | 45.45 | 46.59 | 45.35 | 45.97 | 182,801 | +0.04(+0.08%) |
Feb 13, 2019 | 45.90 | 46.48 | 45.83 | 45.93 | 117,418 | +0.05(+0.11%) |
Feb 12, 2019 | 45.85 | 46.13 | 45.60 | 45.88 | 155,689 | +0.41(+0.91%) |
Feb 11, 2019 | 44.64 | 45.60 | 44.34 | 45.47 | 156,760 | +0.96(+2.15%) |
Feb 08, 2019 | 44.92 | 44.92 | 44.01 | 44.51 | 195,455 | -0.37(-0.82%) |
Feb 07, 2019 | 45.37 | 45.81 | 44.55 | 44.88 | 183,698 | -0.58(-1.27%) |
Feb 06, 2019 | 43.82 | 45.56 | 42.86 | 45.46 | 390,473 | +2.92(+6.86%) |
Feb 05, 2019 | 42.69 | 42.86 | 42.24 | 42.54 | 135,771 | -0.04(-0.08%) |
Feb 04, 2019 | 42.10 | 42.70 | 42.10 | 42.58 | 134,251 | +0.23(+0.54%) |
Feb 01, 2019 | 42.13 | 42.83 | 41.91 | 42.35 | 155,291 | +0.22(+0.52%) |
Jan 31, 2019 | 41.83 | 42.42 | 41.83 | 42.13 | 123,950 | +0.07(+0.17%) |
Jan 30, 2019 | 42.28 | 42.33 | 41.66 | 42.06 | 78,314 | +0.00(+0.00%) |
Jan 29, 2019 | 42.23 | 42.30 | 41.72 | 42.06 | 93,329 | -0.08(-0.19%) |
Jan 28, 2019 | 41.88 | 42.67 | 41.88 | 42.14 | 83,651 | -0.14(-0.33%) |
Jan 25, 2019 | 42.60 | 42.87 | 42.10 | 42.28 | 101,207 | +0.08(+0.19%) |
Jan 24, 2019 | 42.67 | 42.93 | 41.89 | 42.20 | 111,239 | -0.46(-1.07%) |
Jan 23, 2019 | 43.48 | 43.52 | 42.29 | 42.66 | 206,604 | -0.67(-1.56%) |
Jan 22, 2019 | 42.31 | 43.73 | 42.01 | 43.33 | 426,858 | +0.70(+1.64%) |
Jan 18, 2019 | 43.06 | 44.04 | 42.34 | 42.63 | 424,342 | -0.21(-0.49%) |
Jan 17, 2019 | 41.95 | 42.87 | 41.91 | 42.84 | 188,044 | +0.87(+2.07%) |
Jan 16, 2019 | 41.92 | 42.49 | 41.30 | 41.97 | 235,656 | +0.10(+0.23%) |
Jan 15, 2019 | 41.42 | 41.94 | 41.24 | 41.88 | 169,139 | +0.49(+1.19%) |
Jan 14, 2019 | 41.29 | 41.95 | 41.10 | 41.38 | 194,126 | -0.19(-0.46%) |
Jan 11, 2019 | 40.55 | 41.58 | 40.30 | 41.58 | 141,599 | +0.76(+1.87%) |
Jan 10, 2019 | 39.82 | 40.98 | 39.82 | 40.81 | 113,381 | +0.58(+1.44%) |
Jan 09, 2019 | 40.20 | 40.75 | 39.63 | 40.24 | 380,902 | +0.25(+0.64%) |
Jan 08, 2019 | 39.29 | 40.13 | 38.76 | 39.98 | 172,351 | +1.03(+2.66%) |
Jan 07, 2019 | 38.76 | 39.43 | 38.26 | 38.95 | 135,040 | +0.13(+0.34%) |
Jan 04, 2019 | 38.12 | 39.07 | 37.95 | 38.82 | 117,752 | +1.27(+3.38%) |
Jan 03, 2019 | 37.72 | 38.07 | 37.08 | 37.55 | 127,165 | -0.43(-1.13%) |
Jan 02, 2019 | 37.23 | 38.51 | 37.05 | 37.98 | 242,477 | +0.07(+0.18%) |
Dec 31, 2018 | 38.05 | 38.05 | 37.13 | 37.90 | 181,421 | +0.14(+0.37%) |
Dec 28, 2018 | 36.65 | 38.57 | 36.30 | 37.76 | 517,107 | +1.18(+3.23%) |
Dec 27, 2018 | 34.47 | 36.63 | 34.33 | 36.58 | 386,824 | +1.33(+3.78%) |
Dec 26, 2018 | 33.61 | 35.29 | 33.41 | 35.25 | 139,088 | +1.62(+4.82%) |
Dec 24, 2018 | 33.72 | 34.50 | 33.27 | 33.63 | 97,556 | -0.24(-0.70%) |
Dec 21, 2018 | 34.41 | 35.13 | 33.51 | 33.86 | 1,155,276 | -0.60(-1.75%) |
Dec 20, 2018 | 35.92 | 36.24 | 34.41 | 34.47 | 272,088 | -1.51(-4.19%) |
Dec 19, 2018 | 36.69 | 37.90 | 35.72 | 35.98 | 240,539 | -0.84(-2.29%) |
Dec 18, 2018 | 36.46 | 37.61 | 36.32 | 36.82 | 213,023 | +1.11(+3.12%) |
Dec 17, 2018 | 36.70 | 37.18 | 35.56 | 35.71 | 293,793 | -1.26(-3.41%) |
Dec 14, 2018 | 37.76 | 38.61 | 36.88 | 36.97 | 197,737 | -1.45(-3.76%) |
Dec 13, 2018 | 38.24 | 38.88 | 38.01 | 38.41 | 196,102 | +0.25(+0.64%) |
Dec 12, 2018 | 37.69 | 39.19 | 37.13 | 38.17 | 217,306 | +1.05(+2.83%) |
Dec 11, 2018 | 37.15 | 37.86 | 36.95 | 37.12 | 233,296 | +0.60(+1.63%) |
Dec 10, 2018 | 37.16 | 37.16 | 35.78 | 36.52 | 578,458 | -0.84(-2.25%) |
Dec 07, 2018 | 39.06 | 39.51 | 37.02 | 37.36 | 313,094 | -1.65(-4.22%) |
Dec 06, 2018 | 38.45 | 39.31 | 37.90 | 39.01 | 253,711 | +0.24(+0.61%) |
Dec 04, 2018 | 41.57 | 41.59 | 38.68 | 38.77 | 163,393 | -2.86(-6.86%) |
Dec 03, 2018 | 41.97 | 41.97 | 40.89 | 41.63 | 133,698 | +0.24(+0.57%) |
Nov 30, 2018 | 40.83 | 42.22 | 40.83 | 41.39 | 343,787 | +0.56(+1.37%) |
Nov 29, 2018 | 41.09 | 42.02 | 40.49 | 40.83 | 256,574 | -0.60(-1.46%) |
Nov 28, 2018 | 39.30 | 41.50 | 38.68 | 41.44 | 341,450 | +2.14(+5.44%) |
Nov 27, 2018 | 39.24 | 39.71 | 38.99 | 39.30 | 131,137 | -0.23(-0.58%) |
Nov 26, 2018 | 39.75 | 40.18 | 39.22 | 39.53 | 220,148 | +0.11(+0.27%) |
Nov 23, 2018 | 38.53 | 40.21 | 38.53 | 39.42 | 124,370 | +0.57(+1.47%) |
Nov 21, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.58(+1.51%) | |
Nov 20, 2018 | 39.58 | 39.84 | 38.04 | 38.27 | 364,682 | -1.80(-4.48%) |
Nov 19, 2018 | 40.97 | 41.42 | 39.95 | 40.07 | 260,761 | -0.95(-2.31%) |
Nov 16, 2018 | 40.66 | 41.26 | 40.50 | 41.02 | 242,579 | +0.07(+0.17%) |
Nov 15, 2018 | 39.98 | 41.09 | 39.86 | 40.95 | 168,729 | +0.72(+1.79%) |
Nov 14, 2018 | 40.98 | 41.21 | 39.60 | 40.23 | 215,614 | -0.50(-1.22%) |
Nov 13, 2018 | 40.91 | 41.73 | 40.58 | 40.72 | 161,650 | +0.11(+0.28%) |
Nov 12, 2018 | 40.58 | 40.99 | 39.92 | 40.61 | 130,103 | -0.09(-0.21%) |
Nov 09, 2018 | 42.36 | 42.54 | 40.49 | 40.70 | 172,428 | -1.91(-4.48%) |
Nov 08, 2018 | 42.13 | 42.69 | 41.73 | 42.61 | 167,896 | +0.28(+0.66%) |
Nov 07, 2018 | 41.56 | 42.38 | 41.29 | 42.33 | 234,175 | +0.82(+1.97%) |
Nov 06, 2018 | 39.60 | 41.59 | 39.40 | 41.51 | 233,949 | +2.12(+5.38%) |
Nov 05, 2018 | 39.86 | 40.39 | 38.87 | 39.39 | 283,809 | -0.37(-0.94%) |
Nov 02, 2018 | 40.19 | 41.57 | 39.60 | 39.77 | 379,732 | -0.16(-0.39%) |
Nov 01, 2018 | 37.28 | 40.45 | 37.28 | 39.92 | 513,804 | +3.35(+9.15%) |
Oct 31, 2018 | 40.97 | 42.25 | 36.58 | 36.58 | 465,906 | -6.10(-14.30%) |
Oct 30, 2018 | 41.61 | 42.78 | 41.42 | 42.68 | 237,822 | +1.07(+2.58%) |
Oct 29, 2018 | 42.14 | 42.62 | 41.27 | 41.60 | 318,739 | +0.07(+0.17%) |
Oct 26, 2018 | 40.85 | 41.70 | 40.11 | 41.53 | 155,564 | +0.24(+0.59%) |
Oct 25, 2018 | 40.65 | 41.53 | 40.65 | 41.29 | 134,870 | +0.78(+1.94%) |
Oct 24, 2018 | 42.13 | 42.34 | 40.46 | 40.51 | 103,085 | -1.68(-3.99%) |
Oct 23, 2018 | 41.86 | 42.55 | 41.18 | 42.19 | 146,238 | -0.03(-0.06%) |
Oct 22, 2018 | 41.76 | 43.05 | 41.67 | 42.21 | 122,191 | +0.65(+1.57%) |
Oct 19, 2018 | 42.04 | 42.60 | 41.40 | 41.56 | 96,367 | -0.60(-1.43%) |
Oct 18, 2018 | 43.24 | 43.91 | 41.99 | 42.16 | 101,518 | -1.18(-2.72%) |
Oct 17, 2018 | 42.42 | 43.38 | 42.22 | 43.34 | 109,669 | +0.80(+1.89%) |
Oct 16, 2018 | 41.65 | 42.64 | 41.17 | 42.54 | 159,333 | +0.98(+2.35%) |
Oct 15, 2018 | 41.57 | 42.45 | 41.47 | 41.56 | 107,872 | -0.09(-0.21%) |
Oct 12, 2018 | 42.12 | 42.57 | 41.15 | 41.65 | 267,992 | -0.03(-0.06%) |
Oct 11, 2018 | 42.52 | 42.94 | 41.62 | 41.67 | 228,343 | -0.99(-2.33%) |
Oct 10, 2018 | 43.01 | 43.36 | 42.38 | 42.67 | 272,455 | -0.50(-1.15%) |
Oct 09, 2018 | 44.00 | 44.00 | 43.10 | 43.16 | 324,519 | -0.99(-2.25%) |
Oct 08, 2018 | 44.25 | 44.45 | 43.72 | 44.16 | 144,247 | -0.06(-0.14%) |
Oct 05, 2018 | 45.12 | 45.32 | 44.11 | 44.22 | 281,644 | -0.70(-1.55%) |
Oct 04, 2018 | 45.53 | 45.86 | 44.86 | 44.92 | 189,643 | -0.56(-1.23%) |
Oct 03, 2018 | 45.89 | 45.96 | 45.44 | 45.47 | 121,622 | -0.13(-0.29%) |
Oct 02, 2018 | 45.85 | 46.09 | 45.50 | 45.61 | 161,501 | -0.21(-0.46%) |
Oct 01, 2018 | 46.33 | 46.45 | 45.47 | 45.81 | 295,359 | -0.28(-0.61%) |
Sep 28, 2018 | 46.29 | 46.65 | 45.99 | 46.09 | 216,940 | -0.22(-0.47%) |
Sep 27, 2018 | 46.76 | 46.92 | 46.20 | 46.31 | 105,551 | -0.32(-0.69%) |
Sep 26, 2018 | 46.96 | 47.32 | 46.63 | 46.63 | 146,295 | -0.15(-0.32%) |
Sep 25, 2018 | 46.74 | 47.16 | 46.51 | 46.78 | 185,884 | +0.16(+0.34%) |
Sep 24, 2018 | 47.07 | 47.13 | 46.37 | 46.63 | 130,906 | -0.56(-1.18%) |
Sep 21, 2018 | 47.37 | 47.38 | 46.90 | 47.18 | 312,963 | -0.06(-0.13%) |
Sep 20, 2018 | 47.61 | 47.89 | 47.19 | 47.24 | 192,853 | -0.10(-0.20%) |
Sep 19, 2018 | 47.74 | 48.60 | 47.17 | 47.34 | 245,736 | -0.24(-0.51%) |
Sep 18, 2018 | 47.33 | 48.00 | 47.30 | 47.58 | 192,379 | +0.30(+0.65%) |
Sep 17, 2018 | 46.73 | 47.43 | 46.64 | 47.28 | 271,662 | +0.62(+1.33%) |
Sep 14, 2018 | 46.79 | 46.89 | 46.43 | 46.66 | 443,518 | -0.02(-0.04%) |
Sep 13, 2018 | 46.80 | 47.64 | 46.55 | 46.68 | 250,780 | +0.08(+0.17%) |
Sep 12, 2018 | 46.97 | 47.48 | 46.47 | 46.60 | 237,623 | -0.48(-1.02%) |
Sep 11, 2018 | 47.20 | 47.71 | 46.87 | 47.08 | 145,451 | -0.30(-0.63%) |
Sep 10, 2018 | 46.82 | 47.87 | 46.64 | 47.38 | 343,501 | +1.00(+2.16%) |
Sep 07, 2018 | 46.88 | 46.90 | 46.26 | 46.37 | 137,323 | -0.55(-1.17%) |
Sep 06, 2018 | 47.64 | 47.94 | 46.74 | 46.92 | 110,239 | -0.65(-1.37%) |
Sep 05, 2018 | 47.61 | 48.17 | 47.37 | 47.58 | 268,661 | +0.02(+0.04%) |
Sep 04, 2018 | 47.47 | 47.85 | 46.91 | 47.56 | 209,859 | +0.05(+0.11%) |
Aug 31, 2018 | 47.51 | 47.51 | 47.51 | 0 | +0.32(+0.68%) | |
Aug 30, 2018 | 46.58 | 47.51 | 46.58 | 47.18 | 212,441 | +0.45(+0.97%) |
Aug 29, 2018 | 48.17 | 48.17 | 46.36 | 46.73 | 371,431 | -1.36(-2.83%) |
Aug 28, 2018 | 48.19 | 48.29 | 47.80 | 48.09 | 140,183 | -0.03(-0.07%) |
Aug 27, 2018 | 48.02 | 48.38 | 47.80 | 48.12 | 142,022 | +0.27(+0.56%) |
Aug 24, 2018 | 48.25 | 48.54 | 47.63 | 47.85 | 107,954 | -0.39(-0.81%) |
Aug 23, 2018 | 48.36 | 48.43 | 48.05 | 48.25 | 101,876 | -0.15(-0.31%) |
Aug 22, 2018 | 48.15 | 48.60 | 47.55 | 48.39 | 108,663 | +0.25(+0.53%) |
Aug 21, 2018 | 47.92 | 48.66 | 47.81 | 48.14 | 163,270 | +0.36(+0.75%) |
Aug 20, 2018 | 47.73 | 47.99 | 47.20 | 47.78 | 154,769 | +0.17(+0.35%) |
Aug 17, 2018 | 46.85 | 47.93 | 46.85 | 47.62 | 160,382 | +0.59(+1.26%) |
Aug 16, 2018 | 47.05 | 47.37 | 46.57 | 47.03 | 319,431 | +0.27(+0.58%) |
Aug 15, 2018 | 47.94 | 48.10 | 46.63 | 46.76 | 170,165 | -1.28(-2.66%) |
Aug 14, 2018 | 48.45 | 48.73 | 48.00 | 48.03 | 242,126 | -0.36(-0.75%) |
Aug 13, 2018 | 47.88 | 48.84 | 47.76 | 48.40 | 236,592 | +0.58(+1.22%) |
Aug 10, 2018 | 47.16 | 47.96 | 47.11 | 47.81 | 113,067 | +0.52(+1.10%) |
Aug 09, 2018 | 47.12 | 47.71 | 47.12 | 47.29 | 167,746 | +0.24(+0.52%) |
Aug 08, 2018 | 46.80 | 47.41 | 46.68 | 47.05 | 234,974 | +0.31(+0.67%) |
Aug 07, 2018 | 46.46 | 47.39 | 46.16 | 46.74 | 285,144 | +0.56(+1.22%) |
Aug 06, 2018 | 46.48 | 47.21 | 45.90 | 46.17 | 235,969 | -0.18(-0.39%) |
Aug 03, 2018 | 47.72 | 48.09 | 46.11 | 46.36 | 401,211 | -1.52(-3.17%) |
Aug 02, 2018 | 48.67 | 49.27 | 47.20 | 47.88 | 401,682 | -0.87(-1.78%) |
Aug 01, 2018 | 51.19 | 51.19 | 45.76 | 48.74 | 949,986 | -2.67(-5.20%) |
Jul 31, 2018 | 50.79 | 51.61 | 50.54 | 51.42 | 356,488 | +0.70(+1.39%) |
Jul 30, 2018 | 50.32 | 51.25 | 50.32 | 50.71 | 182,954 | +0.74(+1.48%) |
Jul 27, 2018 | 51.96 | 52.64 | 49.94 | 49.98 | 376,892 | -1.87(-3.61%) |
Jul 26, 2018 | 50.54 | 52.00 | 50.49 | 51.85 | 210,161 | +1.31(+2.59%) |
Jul 25, 2018 | 51.50 | 51.62 | 50.04 | 50.54 | 158,677 | -1.11(-2.15%) |
Jul 24, 2018 | 51.85 | 52.01 | 51.47 | 51.65 | 95,584 | -0.01(-0.02%) |
Jul 23, 2018 | 51.73 | 51.79 | 50.98 | 51.66 | 112,208 | +0.00(+0.00%) |
Jul 20, 2018 | 51.56 | 52.02 | 51.14 | 51.66 | 116,867 | +0.16(+0.32%) |
Jul 19, 2018 | 50.50 | 51.54 | 50.39 | 51.49 | 119,103 | +0.94(+1.85%) |
Jul 18, 2018 | 49.91 | 50.62 | 49.66 | 50.56 | 101,908 | +0.71(+1.43%) |
Jul 17, 2018 | 49.87 | 50.36 | 49.81 | 49.84 | 154,529 | +0.07(+0.14%) |
Jul 16, 2018 | 49.94 | 50.19 | 49.41 | 49.78 | 110,104 | +0.03(+0.07%) |
Jul 13, 2018 | 49.23 | 49.88 | 49.19 | 49.74 | 99,748 | +0.29(+0.58%) |
Jul 12, 2018 | 49.52 | 49.56 | 48.77 | 49.45 | 126,440 | +0.14(+0.28%) |
Jul 11, 2018 | 49.32 | 49.68 | 49.18 | 49.32 | 167,495 | -0.39(-0.79%) |
Jul 10, 2018 | 50.25 | 50.58 | 49.30 | 49.71 | 121,295 | -0.35(-0.69%) |
Jul 09, 2018 | 49.36 | 50.34 | 49.28 | 50.05 | 433,422 | +0.81(+1.64%) |
Jul 06, 2018 | 50.19 | 50.23 | 49.07 | 49.25 | 233,781 | -1.20(-2.37%) |
Jul 05, 2018 | 49.32 | 50.47 | 49.32 | 50.44 | 208,306 | +1.30(+2.65%) |
Jul 03, 2018 | 49.14 | 49.14 | 49.14 | 0 | +0.45(+0.93%) | |
Jul 02, 2018 | 48.20 | 48.79 | 47.72 | 48.69 | 177,088 | +0.41(+0.84%) |
Jun 29, 2018 | 49.06 | 49.16 | 48.28 | 48.28 | 176,566 | -0.19(-0.39%) |
Jun 28, 2018 | 47.94 | 48.81 | 47.72 | 48.47 | 161,652 | +0.40(+0.83%) |
Jun 27, 2018 | 50.23 | 50.23 | 48.04 | 48.07 | 168,157 | -2.20(-4.38%) |
Jun 26, 2018 | 50.06 | 50.42 | 49.76 | 50.28 | 173,331 | +0.39(+0.78%) |
Jun 25, 2018 | 50.81 | 50.81 | 49.43 | 49.89 | 189,171 | -1.01(-1.98%) |
Jun 22, 2018 | 51.48 | 51.54 | 50.72 | 50.89 | 569,308 | -0.46(-0.90%) |
Jun 21, 2018 | 51.88 | 52.07 | 51.12 | 51.35 | 119,826 | -0.49(-0.95%) |
Jun 20, 2018 | 51.78 | 51.97 | 51.13 | 51.85 | 95,992 | +0.24(+0.47%) |
Jun 19, 2018 | 50.82 | 51.68 | 50.32 | 51.61 | 157,264 | +0.66(+1.29%) |
Jun 18, 2018 | 50.37 | 51.56 | 50.09 | 50.95 | 139,580 | +0.51(+1.01%) |
Jun 15, 2018 | 50.50 | 49.95 | 50.43 | 247,024 | -0.16(-0.33%) | |
Jun 14, 2018 | 50.95 | 51.09 | 50.48 | 50.60 | 133,582 | -0.27(-0.53%) |
Jun 13, 2018 | 51.44 | 51.44 | 50.70 | 50.87 | 445,049 | -0.58(-1.13%) |
Jun 12, 2018 | 52.32 | 52.40 | 51.26 | 51.45 | 168,949 | -0.95(-1.82%) |
Jun 11, 2018 | 51.68 | 52.45 | 51.68 | 52.40 | 180,652 | +1.22(+2.39%) |
Jun 08, 2018 | 50.88 | 51.41 | 50.88 | 51.18 | 153,503 | +0.38(+0.75%) |
Jun 07, 2018 | 50.73 | 50.93 | 50.20 | 50.80 | 157,645 | +0.10(+0.19%) |
Jun 06, 2018 | 50.70 | 50.70 | 132,744 | +1.04(+2.10%) | ||
Jun 05, 2018 | 49.91 | 50.42 | 49.39 | 49.66 | 180,312 | -0.25(-0.50%) |
Jun 04, 2018 | 49.02 | 49.95 | 48.92 | 49.91 | 190,612 | +1.18(+2.42%) |
Jun 01, 2018 | 48.81 | 49.16 | 48.57 | 48.73 | 275,447 | +0.04(+0.09%) |
May 31, 2018 | 49.64 | 49.68 | 48.48 | 48.69 | 313,661 | -1.02(-2.04%) |
May 30, 2018 | 49.46 | 49.99 | 48.96 | 49.71 | 193,648 | +0.39(+0.79%) |
May 29, 2018 | 49.11 | 49.58 | 48.97 | 49.32 | 187,754 | +0.03(+0.05%) |
May 25, 2018 | 49.29 | 49.29 | 49.29 | 0 | +0.55(+1.12%) | |
May 24, 2018 | 49.07 | 49.24 | 48.25 | 48.74 | 157,962 | -0.56(-1.13%) |
May 23, 2018 | 48.54 | 49.58 | 48.54 | 49.30 | 256,420 | +0.75(+1.54%) |
May 22, 2018 | 48.47 | 49.13 | 48.18 | 48.55 | 165,485 | -0.05(-0.11%) |
May 21, 2018 | 48.05 | 48.75 | 47.72 | 48.60 | 113,116 | +0.88(+1.84%) |
May 18, 2018 | 47.64 | 48.04 | 47.37 | 47.73 | 171,952 | +0.17(+0.36%) |
May 17, 2018 | 47.98 | 47.98 | 47.14 | 47.55 | 206,936 | -0.30(-0.62%) |
May 16, 2018 | 47.38 | 48.21 | 47.12 | 47.85 | 282,709 | +0.53(+1.11%) |
May 15, 2018 | 47.15 | 47.85 | 47.05 | 47.32 | 270,889 | +0.00(+0.00%) |
May 14, 2018 | 47.69 | 48.07 | 47.28 | 47.32 | 192,623 | -0.37(-0.78%) |
May 11, 2018 | 48.10 | 48.42 | 47.50 | 47.69 | 189,910 | -0.54(-1.11%) |
May 10, 2018 | 48.37 | 48.91 | 48.01 | 48.23 | 201,598 | -0.35(-0.73%) |
May 09, 2018 | 48.05 | 48.61 | 47.56 | 48.58 | 280,025 | +1.04(+2.18%) |
May 08, 2018 | 47.24 | 48.18 | 47.24 | 47.55 | 223,176 | +0.35(+0.73%) |
May 07, 2018 | 47.47 | 47.55 | 46.85 | 47.20 | 621,862 | -0.12(-0.26%) |
May 04, 2018 | 46.92 | 47.66 | 46.24 | 47.32 | 332,796 | +0.63(+1.35%) |
May 03, 2018 | 47.24 | 47.24 | 45.71 | 46.69 | 313,627 | -0.29(-0.63%) |
May 02, 2018 | 48.10 | 48.73 | 44.38 | 46.99 | 863,365 | -2.69(-5.41%) |