Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.34 | 49.34 | 48.96 | 48.96 | 719 | -0.42(-0.86%) |
Apr 29, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | +0.47(+0.97%) |
Apr 26, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.89(+1.85%) |
Apr 25, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | -0.78(-1.61%) |
Apr 24, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.26(+0.53%) |
Apr 23, 2019 | 47.70 | 48.55 | 47.70 | 48.55 | 240 | +1.48(+3.15%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.88 | 47.07 | 101 | -0.28(-0.59%) |
Apr 18, 2019 | 47.57 | 47.57 | 46.86 | 47.35 | 808 | -0.19(-0.41%) |
Apr 17, 2019 | 47.81 | 47.81 | 47.54 | 47.54 | 304 | -0.90(-1.86%) |
Apr 16, 2019 | 48.40 | 48.58 | 48.40 | 48.44 | 555 | +0.22(+0.47%) |
Apr 15, 2019 | 48.87 | 48.87 | 48.08 | 48.22 | 323 | -0.38(-0.79%) |
Apr 12, 2019 | 48.57 | 48.60 | 48.57 | 48.60 | 404 | +0.35(+0.74%) |
Apr 11, 2019 | 48.36 | 48.36 | 48.24 | 48.24 | 217 | -0.05(-0.11%) |
Apr 10, 2019 | 47.78 | 48.30 | 47.78 | 48.30 | 118 | +1.16(+2.47%) |
Apr 09, 2019 | 47.98 | 47.98 | 47.13 | 47.13 | 210 | -1.12(-2.31%) |
Apr 08, 2019 | 48.14 | 48.27 | 48.14 | 48.25 | 518 | -0.21(-0.43%) |
Apr 05, 2019 | 47.99 | 48.46 | 47.99 | 48.46 | 202 | +0.91(+1.91%) |
Apr 04, 2019 | 47.45 | 47.55 | 47.45 | 47.55 | 101 | +0.35(+0.75%) |
Apr 03, 2019 | 47.62 | 47.62 | 47.20 | 47.20 | 396 | +0.48(+1.03%) |
Apr 02, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 0 | -0.16(-0.33%) |
Apr 01, 2019 | 46.76 | 46.87 | 46.75 | 46.87 | 833 | +0.96(+2.09%) |
Mar 29, 2019 | 46.40 | 46.40 | 45.66 | 45.91 | 303 | +0.28(+0.62%) |
Mar 28, 2019 | 45.63 | 45.63 | 45.63 | 45.63 | 70 | +0.78(+1.75%) |
Mar 27, 2019 | 44.95 | 45.20 | 44.85 | 44.85 | 303 | -0.29(-0.64%) |
Mar 26, 2019 | 45.27 | 45.30 | 45.14 | 45.14 | 444 | +0.80(+1.81%) |
Mar 25, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 82 | +0.36(+0.82%) |
Mar 22, 2019 | 45.86 | 45.86 | 43.97 | 43.97 | 1,313 | -3.37(-7.13%) |
Mar 21, 2019 | 47.40 | 47.40 | 47.35 | 47.35 | 155 | +1.11(+2.39%) |
Mar 20, 2019 | 46.44 | 46.44 | 45.77 | 46.24 | 1,042 | -0.62(-1.33%) |
Mar 19, 2019 | 47.50 | 47.50 | 46.86 | 46.86 | 101 | -0.57(-1.20%) |
Mar 18, 2019 | 47.58 | 47.58 | 47.18 | 47.43 | 545 | +0.73(+1.56%) |
Mar 15, 2019 | 47.10 | 47.10 | 46.71 | 46.71 | 101 | +0.15(+0.32%) |
Mar 14, 2019 | 46.72 | 46.72 | 46.56 | 46.56 | 112 | -0.42(-0.89%) |
Mar 13, 2019 | 46.98 | 46.98 | 46.98 | 46.98 | 6 | +0.46(+0.98%) |
Mar 12, 2019 | 46.51 | 46.52 | 46.51 | 46.52 | 101 | +0.06(+0.13%) |
Mar 11, 2019 | 45.80 | 46.46 | 45.78 | 46.46 | 1,040 | +1.48(+3.30%) |
Mar 08, 2019 | 44.97 | 44.97 | 44.97 | 44.97 | 101 | -0.09(-0.20%) |
Mar 07, 2019 | 45.30 | 45.57 | 45.06 | 45.06 | 833 | -0.83(-1.82%) |
Mar 06, 2019 | 46.62 | 46.62 | 45.90 | 45.90 | 101 | -1.92(-4.02%) |
Mar 05, 2019 | 47.82 | 47.82 | 47.82 | 47.82 | 0 | -0.33(-0.68%) |
Mar 04, 2019 | 47.76 | 48.17 | 47.74 | 48.15 | 919 | -0.92(-1.87%) |
Mar 01, 2019 | 49.01 | 49.06 | 49.01 | 49.06 | 505 | +0.80(+1.65%) |
Feb 28, 2019 | 48.18 | 48.53 | 48.18 | 48.26 | 315 | -0.20(-0.42%) |
Feb 27, 2019 | 48.12 | 48.47 | 47.99 | 48.47 | 2,834 | +0.04(+0.09%) |
Feb 26, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 83 | -0.66(-1.34%) |
Feb 25, 2019 | 49.08 | 49.08 | 49.08 | 49.08 | 85 | +0.06(+0.12%) |
Feb 22, 2019 | 48.49 | 49.02 | 48.49 | 49.02 | 202 | +0.83(+1.71%) |
Feb 21, 2019 | 48.25 | 48.33 | 48.20 | 48.20 | 709 | -0.34(-0.70%) |
Feb 20, 2019 | 48.44 | 48.68 | 48.44 | 48.54 | 558 | +0.38(+0.79%) |
Feb 19, 2019 | 47.58 | 48.16 | 47.58 | 48.16 | 351 | +0.42(+0.88%) |
Feb 15, 2019 | 47.13 | 47.74 | 47.13 | 47.74 | 707 | +1.31(+2.82%) |
Feb 14, 2019 | 46.41 | 46.43 | 46.38 | 46.43 | 656 | +0.22(+0.47%) |
Feb 13, 2019 | 46.31 | 46.31 | 46.21 | 46.21 | 373 | +0.31(+0.69%) |
Feb 12, 2019 | 45.73 | 45.98 | 45.73 | 45.90 | 552 | +1.12(+2.50%) |
Feb 11, 2019 | 44.09 | 44.78 | 44.09 | 44.78 | 211 | +0.76(+1.73%) |
Feb 08, 2019 | 43.87 | 44.02 | 43.87 | 44.02 | 2,021 | -0.01(-0.02%) |
Feb 07, 2019 | 44.02 | 44.02 | 44.02 | 44.02 | 50 | -0.73(-1.62%) |
Feb 06, 2019 | 44.91 | 44.91 | 44.75 | 44.75 | 1,010 | -0.10(-0.22%) |
Feb 05, 2019 | 45.12 | 45.12 | 44.85 | 44.85 | 1,345 | +0.18(+0.41%) |
Feb 04, 2019 | 44.01 | 44.66 | 44.01 | 44.66 | 103 | +0.82(+1.86%) |
Feb 01, 2019 | 44.08 | 44.08 | 43.85 | 43.85 | 101 | +0.14(+0.31%) |
Jan 31, 2019 | 43.52 | 43.71 | 43.52 | 43.71 | 102 | +0.87(+2.04%) |
Jan 30, 2019 | 42.84 | 42.84 | 42.84 | 42.84 | 74 | +0.73(+1.72%) |
Jan 29, 2019 | 42.25 | 42.33 | 42.11 | 42.11 | 303 | -0.03(-0.08%) |
Jan 28, 2019 | 42.02 | 42.15 | 42.02 | 42.15 | 165 | -0.56(-1.32%) |
Jan 25, 2019 | 42.82 | 42.82 | 42.71 | 42.71 | 101 | +1.04(+2.49%) |
Jan 24, 2019 | 41.07 | 41.67 | 41.07 | 41.67 | 101 | +0.62(+1.50%) |
Jan 23, 2019 | 41.91 | 41.91 | 41.06 | 41.06 | 304 | -0.11(-0.26%) |
Jan 22, 2019 | 42.38 | 42.38 | 41.16 | 41.16 | 1,001 | -1.50(-3.51%) |
Jan 18, 2019 | 42.89 | 42.89 | 42.66 | 42.66 | 202 | +0.86(+2.05%) |
Jan 17, 2019 | 41.46 | 41.80 | 41.46 | 41.80 | 404 | +0.64(+1.54%) |
Jan 16, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 15 | +0.60(+1.48%) |
Jan 15, 2019 | 40.57 | 40.57 | 40.57 | 40.57 | 36 | +0.59(+1.46%) |
Jan 14, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 87 | -0.76(-1.86%) |
Jan 11, 2019 | 40.74 | 40.74 | 40.74 | 40.74 | 101 | +0.06(+0.15%) |
Jan 10, 2019 | 40.61 | 40.68 | 40.61 | 40.68 | 251 | +0.46(+1.14%) |
Jan 09, 2019 | 39.93 | 40.22 | 39.93 | 40.22 | 1,371 | +0.62(+1.57%) |
Jan 08, 2019 | 39.24 | 39.60 | 38.59 | 39.60 | 334 | +1.13(+2.95%) |
Jan 07, 2019 | 37.29 | 38.46 | 37.29 | 38.46 | 1,656 | +1.35(+3.62%) |
Jan 04, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 101 | +2.48(+7.17%) |
Jan 03, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 143 | -1.10(-3.08%) |
Jan 02, 2019 | 34.67 | 35.73 | 34.67 | 35.73 | 184 | +0.41(+1.15%) |
Dec 31, 2018 | 35.38 | 35.38 | 35.00 | 35.33 | 707 | +0.39(+1.12%) |
Dec 28, 2018 | 34.74 | 34.94 | 34.74 | 34.94 | 101 | +0.62(+1.81%) |
Dec 27, 2018 | 33.47 | 34.31 | 33.47 | 34.31 | 101 | -0.17(-0.49%) |
Dec 26, 2018 | 31.85 | 34.48 | 31.85 | 34.48 | 152 | +2.95(+9.37%) |
Dec 24, 2018 | 32.17 | 32.17 | 31.53 | 31.53 | 101 | -1.16(-3.55%) |
Dec 21, 2018 | 34.08 | 34.08 | 32.69 | 32.69 | 3,461 | -1.70(-4.93%) |
Dec 20, 2018 | 35.60 | 35.60 | 34.38 | 34.38 | 2,078 | -1.36(-3.80%) |
Dec 19, 2018 | 37.70 | 37.70 | 35.74 | 35.74 | 105 | -1.56(-4.19%) |
Dec 18, 2018 | 38.19 | 38.19 | 37.30 | 37.30 | 146 | +0.14(+0.37%) |
Dec 17, 2018 | 38.60 | 38.69 | 37.09 | 37.17 | 3,804 | -1.89(-4.83%) |
Dec 14, 2018 | 39.61 | 39.68 | 39.05 | 39.05 | 2,952 | -1.29(-3.20%) |
Dec 13, 2018 | 41.05 | 41.05 | 40.35 | 40.35 | 101 | -1.23(-2.97%) |
Dec 12, 2018 | 42.24 | 42.26 | 41.58 | 41.58 | 611 | +0.86(+2.12%) |
Dec 11, 2018 | 40.72 | 40.72 | 40.72 | 40.72 | 563 | -0.13(-0.32%) |
Dec 10, 2018 | 40.90 | 40.90 | 40.29 | 40.85 | 2,390 | -0.91(-2.17%) |
Dec 07, 2018 | 41.75 | 41.75 | 41.75 | 41.75 | 101 | +0.00(+0.00%) |
Dec 06, 2018 | 41.77 | 41.77 | 41.73 | 41.75 | 1,326 | -1.35(-3.12%) |
Dec 04, 2018 | 45.99 | 45.99 | 43.10 | 43.10 | 712 | -3.11(-6.74%) |
Dec 03, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 46.21 | 46.21 | 46.21 | 46.21 | 101 | +1.04(+2.30%) |
Nov 29, 2018 | 45.17 | 45.17 | 45.17 | 45.17 | 13 | +0.00(+0.00%) |
Nov 28, 2018 | 45.25 | 45.25 | 45.17 | 45.17 | 305 | +1.52(+3.49%) |
Nov 27, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 115 | -0.79(-1.77%) |
Nov 19, 2018 | 44.23 | 44.44 | 44.23 | 44.44 | 864 | +0.41(+0.93%) |
Nov 16, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 44.74 | 44.74 | 44.02 | 44.02 | 1,823 | -1.21(-2.67%) |
Nov 13, 2018 | 45.49 | 45.49 | 45.23 | 45.23 | 575 | -0.61(-1.33%) |
Nov 12, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 101 | -1.65(-3.47%) |
Nov 09, 2018 | 47.93 | 47.93 | 47.13 | 47.49 | 1,730 | -1.69(-3.44%) |
Nov 08, 2018 | 49.18 | 49.18 | 49.18 | 49.18 | 9 | +0.00(+0.00%) |
Nov 07, 2018 | 48.24 | 49.20 | 48.04 | 49.18 | 1,575 | +1.75(+3.69%) |
Nov 06, 2018 | 47.48 | 47.48 | 47.30 | 47.43 | 1,014 | -0.19(-0.40%) |
Nov 05, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 206 | +0.31(+0.65%) |
Nov 02, 2018 | 47.48 | 47.48 | 47.31 | 47.31 | 407 | +0.32(+0.69%) |
Nov 01, 2018 | 47.01 | 47.01 | 46.99 | 46.99 | 1,708 | +1.88(+4.17%) |
Oct 31, 2018 | 45.58 | 45.58 | 45.11 | 45.11 | 211 | -3.29(-6.79%) |
Oct 30, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 4 | +0.00(+0.00%) |
Oct 29, 2018 | 48.39 | 48.39 | 25 | +0.00(+0.00%) | ||
Oct 26, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 101 | +0.00(+0.00%) |
Oct 25, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 68 | +0.00(+0.00%) |
Oct 24, 2018 | 48.39 | 48.39 | 20 | +0.00(+0.00%) | ||
Oct 23, 2018 | 48.39 | 48.39 | 51 | +0.00(+0.00%) | ||
Oct 22, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 101 | +0.10(+0.20%) |
Oct 18, 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 103 | -1.37(-2.75%) |
Oct 17, 2018 | 49.66 | 49.66 | 49.66 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 49.15 | 49.66 | 49.15 | 49.66 | 309 | +2.81(+6.00%) |
Oct 15, 2018 | 46.85 | 46.85 | 31 | +0.00(+0.00%) | ||
Oct 12, 2018 | 46.85 | 46.85 | 46.85 | 46.85 | 101 | -2.73(-5.51%) |
Oct 11, 2018 | 49.58 | 49.58 | 49.58 | 49.58 | 115 | -0.78(-1.54%) |
Oct 10, 2018 | 50.36 | 50.36 | 50.36 | 50.36 | 101 | -1.70(-3.26%) |
Oct 09, 2018 | 52.06 | 52.06 | 52.06 | 52.06 | 43 | +0.00(+0.00%) |
Oct 08, 2018 | 52.70 | 52.80 | 52.06 | 52.06 | 407 | -0.15(-0.28%) |
Oct 05, 2018 | 53.88 | 53.88 | 52.20 | 52.20 | 610 | -1.51(-2.82%) |
Oct 04, 2018 | 54.59 | 54.59 | 53.57 | 53.72 | 1,453 | -2.02(-3.63%) |
Oct 03, 2018 | 54.79 | 55.74 | 54.73 | 55.74 | 517 | -0.49(-0.87%) |
Oct 02, 2018 | 56.23 | 56.23 | 56.23 | 56.23 | 6 | +0.00(+0.00%) |
Oct 01, 2018 | 56.23 | 56.23 | 56.23 | 56.23 | 323 | -1.08(-1.89%) |
Sep 28, 2018 | 57.02 | 57.46 | 57.02 | 57.31 | 610 | -0.62(-1.07%) |
Sep 27, 2018 | 57.93 | 57.93 | 57.93 | 57.93 | 97 | +0.00(+0.00%) |
Sep 26, 2018 | 57.93 | 57.93 | 57.93 | 57.93 | 101 | +0.00(+0.00%) |
Sep 25, 2018 | 57.95 | 57.95 | 57.87 | 57.93 | 331 | -0.75(-1.27%) |
Sep 24, 2018 | 58.68 | 58.68 | 1 | +0.00(+0.00%) | ||
Sep 21, 2018 | 59.13 | 59.13 | 58.68 | 58.68 | 530 | -0.10(-0.17%) |
Sep 20, 2018 | 58.10 | 58.78 | 58.10 | 58.78 | 609 | +0.35(+0.59%) |
Sep 19, 2018 | 58.43 | 58.43 | 2 | +0.00(+0.00%) | ||
Sep 18, 2018 | 58.43 | 58.43 | 58.43 | 58.43 | 1 | +0.00(+0.00%) |
Sep 17, 2018 | 58.43 | 58.43 | 58.43 | 58.43 | 5 | -0.00(-0.00%) |
Sep 14, 2018 | 58.42 | 58.43 | 58.42 | 58.43 | 636 | +0.38(+0.65%) |
Sep 13, 2018 | 58.06 | 58.06 | 58.06 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 58.06 | 58.06 | 1 | +0.00(+0.00%) | ||
Sep 11, 2018 | 58.50 | 58.50 | 58.06 | 58.06 | 686 | -0.21(-0.35%) |
Sep 10, 2018 | 58.26 | 58.26 | 58.26 | 58.26 | 2 | +0.00(+0.00%) |
Sep 07, 2018 | 58.26 | 58.26 | 58.26 | 58.26 | 1,484 | -0.17(-0.29%) |
Sep 06, 2018 | 58.43 | 58.43 | 58.43 | 58.43 | 106 | -0.70(-1.18%) |
Sep 05, 2018 | 58.47 | 59.13 | 58.36 | 59.13 | 3,349 | -0.15(-0.25%) |
Sep 04, 2018 | 60.01 | 60.01 | 59.28 | 59.28 | 654 | -0.44(-0.74%) |
Aug 31, 2018 | 59.73 | 59.73 | 59.73 | 0 | +0.35(+0.59%) | |
Aug 30, 2018 | 59.38 | 59.38 | 59.38 | 59.38 | 2,121 | +0.10(+0.17%) |
Aug 29, 2018 | 59.27 | 59.27 | 59.27 | 59.27 | 96 | +0.00(+0.00%) |
Aug 28, 2018 | 59.62 | 59.62 | 59.27 | 59.27 | 1,931 | -0.34(-0.57%) |
Aug 27, 2018 | 59.61 | 59.61 | 59.61 | 59.61 | 839 | +0.52(+0.88%) |
Aug 24, 2018 | 59.09 | 59.09 | 59.09 | 59.09 | 212 | +0.50(+0.85%) |
Aug 23, 2018 | 58.59 | 58.59 | 58.59 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 58.59 | 58.59 | 58.59 | 58.59 | 214 | -0.14(-0.24%) |
Aug 21, 2018 | 58.35 | 58.73 | 58.35 | 58.73 | 2,264 | +1.87(+3.30%) |
Aug 20, 2018 | 56.86 | 56.86 | 56.86 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 56.45 | 56.86 | 56.45 | 56.86 | 212 | +0.39(+0.69%) |
Aug 16, 2018 | 56.47 | 56.47 | 56.47 | 56.47 | 1,801 | -0.33(-0.58%) |
Aug 15, 2018 | 56.80 | 56.80 | 56.80 | 56.80 | 5 | +0.00(+0.00%) |
Aug 14, 2018 | 56.80 | 56.80 | 56.80 | 56.80 | 108 | +0.70(+1.24%) |
Aug 13, 2018 | 56.57 | 56.57 | 56.10 | 56.10 | 212 | -0.70(-1.23%) |
Aug 10, 2018 | 56.12 | 56.80 | 56.12 | 56.80 | 530 | -0.36(-0.63%) |
Aug 09, 2018 | 57.30 | 57.30 | 57.16 | 57.16 | 2,546 | +0.50(+0.89%) |
Aug 08, 2018 | 56.57 | 56.72 | 56.54 | 56.66 | 1,060 | +0.05(+0.08%) |
Aug 07, 2018 | 56.80 | 56.80 | 56.61 | 56.61 | 1,060 | +0.29(+0.52%) |
Aug 06, 2018 | 55.91 | 56.32 | 55.91 | 56.32 | 589 | +1.60(+2.93%) |
Aug 03, 2018 | 54.72 | 54.72 | 54.72 | 54.72 | 106 | +0.00(+0.00%) |
Aug 02, 2018 | 54.71 | 54.72 | 54.71 | 54.72 | 377 | -0.82(-1.47%) |
Aug 01, 2018 | 55.54 | 55.54 | 55.54 | 55.54 | 13 | +0.00(+0.00%) |
Jul 31, 2018 | 54.55 | 55.54 | 54.55 | 55.54 | 1,708 | -1.48(-2.60%) |
Jul 30, 2018 | 57.02 | 57.02 | 57.02 | 57.02 | 1 | +0.00(+0.00%) |
Jul 27, 2018 | 57.02 | 57.02 | 57.02 | 57.02 | 106 | +0.00(+0.00%) |
Jul 26, 2018 | 57.02 | 57.02 | 57.02 | 1 | +0.91(+1.61%) | |
Jul 25, 2018 | 56.11 | 56.11 | 56.11 | 56.11 | 106 | -0.81(-1.42%) |
Jul 24, 2018 | 57.50 | 57.50 | 56.92 | 56.92 | 3,130 | -0.06(-0.10%) |
Jul 23, 2018 | 57.06 | 57.06 | 57.06 | 56.98 | 458 | -0.60(-1.05%) |
Jul 20, 2018 | 57.58 | 57.58 | 57.58 | 57.58 | 274 | +1.02(+1.80%) |
Jul 19, 2018 | 56.57 | 56.57 | 56.57 | 56.57 | 212 | -0.09(-0.17%) |
Jul 17, 2018 | 56.66 | 56.66 | 56.66 | 0 | -0.21(-0.36%) | |
Jul 16, 2018 | 56.87 | 56.87 | 56.87 | 56.87 | 529 | -0.02(-0.03%) |
Jul 13, 2018 | 57.40 | 57.40 | 56.82 | 56.89 | 545 | +0.50(+0.88%) |
Jul 12, 2018 | 56.49 | 56.49 | 56.39 | 56.39 | 658 | -0.84(-1.46%) |
Jul 10, 2018 | 57.23 | 57.23 | 57.23 | 144 | -0.58(-0.99%) | |
Jul 09, 2018 | 57.74 | 57.80 | 57.65 | 57.80 | 772 | +2.98(+5.43%) |
Jul 05, 2018 | 54.82 | 54.82 | 54.82 | 22 | +0.08(+0.16%) | |
Jul 03, 2018 | 54.74 | 54.74 | 54.74 | 0 | +1.15(+2.15%) | |
Jul 02, 2018 | 52.99 | 53.59 | 52.95 | 53.59 | 3,358 | -0.21(-0.39%) |
Jun 29, 2018 | 54.12 | 54.12 | 53.74 | 53.79 | 429 | +0.79(+1.49%) |
Jun 28, 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 1,277 | -1.87(-3.40%) |
Jun 26, 2018 | 54.87 | 54.87 | 54.87 | 1 | +0.47(+0.87%) | |
Jun 25, 2018 | 55.47 | 55.47 | 54.25 | 54.40 | 1,814 | -2.52(-4.42%) |
Jun 22, 2018 | 56.72 | 56.92 | 56.72 | 56.91 | 5,794 | +0.16(+0.28%) |
Jun 21, 2018 | 58.12 | 58.12 | 56.75 | 56.75 | 2,192 | -1.36(-2.34%) |
Jun 20, 2018 | 57.64 | 58.19 | 57.24 | 58.11 | 69,301 | +2.04(+3.63%) |
Jun 19, 2018 | 56.34 | 56.34 | 56.08 | 56.08 | 2,105 | -0.29(-0.51%) |
Jun 18, 2018 | 55.87 | 56.36 | 55.87 | 56.36 | 680 | +0.66(+1.18%) |
Jun 15, 2018 | 56.38 | 55.70 | 55.70 | 3,017 | -0.67(-1.20%) | |
Jun 14, 2018 | 56.33 | 56.38 | 56.33 | 56.38 | 584 | +0.58(+1.04%) |
Jun 13, 2018 | 56.49 | 56.49 | 55.80 | 55.80 | 1,631 | -0.40(-0.71%) |
Jun 12, 2018 | 55.92 | 56.38 | 55.92 | 56.20 | 1,544 | +0.56(+1.01%) |
Jun 11, 2018 | 55.74 | 55.74 | 55.64 | 55.64 | 717 | +0.24(+0.44%) |
Jun 08, 2018 | 55.34 | 55.53 | 55.34 | 55.39 | 857 | +0.35(+0.63%) |
Jun 07, 2018 | 56.03 | 56.03 | 55.05 | 55.05 | 958 | -0.06(-0.10%) |
Jun 06, 2018 | 55.10 | 669 | +0.43(+0.80%) | |||
Jun 05, 2018 | 54.30 | 54.86 | 54.27 | 54.67 | 2,250 | +0.55(+1.02%) |
Jun 04, 2018 | 54.13 | 54.26 | 54.10 | 54.11 | 2,768 | +0.17(+0.32%) |
Jun 01, 2018 | 53.77 | 54.09 | 53.77 | 53.94 | 1,487 | +0.52(+0.97%) |
May 31, 2018 | 53.42 | 53.42 | 53.42 | 53.42 | 122 | +0.04(+0.07%) |
May 30, 2018 | 52.88 | 53.39 | 52.88 | 53.39 | 680 | +1.28(+2.46%) |
May 29, 2018 | 51.60 | 52.11 | 51.60 | 52.11 | 286 | -0.14(-0.26%) |
May 24, 2018 | 52.24 | 52.24 | 52.24 | 0 | -0.19(-0.36%) | |
May 23, 2018 | 52.43 | 52.46 | 52.43 | 52.43 | 1,901 | -1.05(-1.97%) |
May 22, 2018 | 53.48 | 53.48 | 53.48 | 53.48 | 535 | +0.22(+0.40%) |
May 21, 2018 | 52.90 | 53.27 | 52.90 | 53.27 | 1,026 | +0.64(+1.21%) |
May 18, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 139 | +0.12(+0.23%) |
May 17, 2018 | 52.01 | 52.58 | 52.01 | 52.51 | 2,340 | +0.69(+1.32%) |
May 16, 2018 | 51.75 | 51.98 | 51.75 | 51.83 | 1,216 | +1.43(+2.84%) |
May 15, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 106 | -0.87(-1.70%) |
May 14, 2018 | 51.39 | 51.39 | 51.27 | 51.27 | 706 | +0.18(+0.34%) |
May 11, 2018 | 51.07 | 51.09 | 51.07 | 51.09 | 531 | +0.42(+0.84%) |
May 10, 2018 | 50.67 | 50.67 | 50.67 | 50.67 | 453 | +0.56(+1.13%) |
May 09, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 552 | +0.51(+1.02%) |
May 08, 2018 | 49.45 | 49.81 | 49.44 | 49.60 | 5,437 | +2.42(+5.13%) |
May 04, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.53(+1.13%) |