Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.78 | 45.82 | 43.60 | 44.56 | 1,309,150 | -1.11(-2.44%) |
Apr 29, 2019 | 45.00 | 45.79 | 44.97 | 45.68 | 950,866 | +0.67(+1.50%) |
Apr 26, 2019 | 44.39 | 45.30 | 44.30 | 45.00 | 738,359 | +0.75(+1.69%) |
Apr 25, 2019 | 44.05 | 44.65 | 43.66 | 44.26 | 721,023 | +0.24(+0.55%) |
Apr 24, 2019 | 43.67 | 44.42 | 43.66 | 44.02 | 454,114 | +0.58(+1.34%) |
Apr 23, 2019 | 42.92 | 43.78 | 42.92 | 43.43 | 846,689 | +0.63(+1.47%) |
Apr 22, 2019 | 42.10 | 42.88 | 42.10 | 42.80 | 742,033 | +0.55(+1.30%) |
Apr 18, 2019 | 41.44 | 42.45 | 41.44 | 42.26 | 851,328 | +0.77(+1.86%) |
Apr 17, 2019 | 42.52 | 42.59 | 41.47 | 41.48 | 525,678 | -0.95(-2.24%) |
Apr 16, 2019 | 42.64 | 42.64 | 41.71 | 42.44 | 1,032,249 | -0.03(-0.06%) |
Apr 15, 2019 | 42.90 | 43.27 | 42.45 | 42.46 | 781,934 | -0.33(-0.78%) |
Apr 12, 2019 | 42.50 | 42.90 | 42.36 | 42.79 | 620,048 | +0.37(+0.87%) |
Apr 11, 2019 | 43.14 | 43.17 | 42.25 | 42.43 | 947,853 | -0.66(-1.52%) |
Apr 10, 2019 | 42.89 | 43.15 | 42.58 | 43.08 | 461,169 | +0.24(+0.57%) |
Apr 09, 2019 | 43.14 | 43.23 | 42.58 | 42.84 | 650,897 | -0.54(-1.24%) |
Apr 08, 2019 | 43.86 | 44.19 | 43.30 | 43.38 | 718,608 | -0.44(-1.00%) |
Apr 05, 2019 | 43.64 | 44.16 | 43.38 | 43.82 | 671,579 | +0.32(+0.74%) |
Apr 04, 2019 | 43.07 | 43.54 | 42.61 | 43.50 | 695,942 | +0.47(+1.09%) |
Apr 03, 2019 | 43.65 | 43.85 | 42.83 | 43.03 | 654,416 | -0.28(-0.64%) |
Apr 02, 2019 | 43.71 | 43.71 | 42.88 | 43.31 | 836,400 | -0.35(-0.80%) |
Apr 01, 2019 | 44.01 | 44.21 | 43.52 | 43.66 | 726,784 | -0.30(-0.67%) |
Mar 29, 2019 | 43.88 | 44.13 | 43.58 | 43.95 | 908,313 | +0.38(+0.87%) |
Mar 28, 2019 | 42.49 | 43.63 | 42.49 | 43.58 | 665,303 | +1.24(+2.93%) |
Mar 27, 2019 | 42.60 | 42.99 | 42.27 | 42.34 | 605,509 | -0.20(-0.46%) |
Mar 26, 2019 | 41.86 | 42.88 | 41.86 | 42.53 | 989,594 | +0.68(+1.63%) |
Mar 25, 2019 | 41.09 | 41.99 | 40.93 | 41.85 | 621,554 | +0.84(+2.06%) |
Mar 22, 2019 | 40.75 | 41.35 | 40.70 | 41.01 | 794,120 | +0.14(+0.35%) |
Mar 21, 2019 | 39.96 | 41.17 | 39.96 | 40.86 | 678,095 | +0.97(+2.43%) |
Mar 20, 2019 | 41.17 | 41.17 | 39.88 | 39.89 | 811,298 | -1.28(-3.12%) |
Mar 19, 2019 | 41.57 | 41.86 | 40.90 | 41.18 | 687,421 | -0.37(-0.89%) |
Mar 18, 2019 | 41.73 | 41.73 | 41.20 | 41.55 | 601,334 | -0.15(-0.37%) |
Mar 15, 2019 | 42.07 | 42.11 | 41.48 | 41.70 | 922,337 | -0.30(-0.71%) |
Mar 14, 2019 | 41.61 | 42.23 | 41.52 | 41.99 | 648,489 | +0.40(+0.97%) |
Mar 13, 2019 | 41.75 | 41.92 | 41.50 | 41.59 | 751,418 | +0.03(+0.06%) |
Mar 12, 2019 | 41.80 | 41.80 | 41.29 | 41.56 | 815,248 | -0.15(-0.37%) |
Mar 11, 2019 | 41.46 | 41.96 | 41.29 | 41.72 | 761,498 | +0.27(+0.65%) |
Mar 08, 2019 | 41.60 | 41.81 | 41.26 | 41.45 | 514,091 | -0.26(-0.62%) |
Mar 07, 2019 | 41.91 | 41.91 | 41.40 | 41.71 | 796,088 | -0.19(-0.45%) |
Mar 06, 2019 | 42.15 | 42.40 | 41.75 | 41.90 | 908,728 | -0.05(-0.11%) |
Mar 05, 2019 | 40.83 | 42.12 | 40.83 | 41.94 | 1,127,072 | +1.11(+2.71%) |
Mar 04, 2019 | 42.11 | 42.11 | 40.75 | 40.84 | 1,153,095 | -1.26(-2.99%) |
Mar 01, 2019 | 42.35 | 42.64 | 41.72 | 42.09 | 880,600 | -0.11(-0.26%) |
Feb 28, 2019 | 42.02 | 42.59 | 41.84 | 42.20 | 829,722 | +0.44(+1.05%) |
Feb 27, 2019 | 41.10 | 41.91 | 41.10 | 41.76 | 595,949 | +0.52(+1.25%) |
Feb 26, 2019 | 41.49 | 41.51 | 41.14 | 41.25 | 835,127 | -0.22(-0.54%) |
Feb 25, 2019 | 42.60 | 42.60 | 41.30 | 41.47 | 1,282,660 | -0.94(-2.21%) |
Feb 22, 2019 | 43.68 | 43.82 | 41.94 | 42.41 | 1,611,616 | -1.17(-2.68%) |
Feb 21, 2019 | 41.79 | 44.67 | 41.79 | 43.58 | 3,430,926 | +2.19(+5.30%) |
Feb 20, 2019 | 41.33 | 41.76 | 41.05 | 41.38 | 1,818,086 | -0.11(-0.26%) |
Feb 19, 2019 | 41.96 | 42.32 | 40.92 | 41.49 | 1,195,429 | -0.47(-1.13%) |
Feb 15, 2019 | 42.09 | 42.54 | 41.77 | 41.96 | 1,129,218 | +0.13(+0.32%) |
Feb 14, 2019 | 41.25 | 42.05 | 41.09 | 41.83 | 638,029 | +0.76(+1.85%) |
Feb 13, 2019 | 41.19 | 41.19 | 40.38 | 41.07 | 589,700 | +0.04(+0.09%) |
Feb 12, 2019 | 40.84 | 41.54 | 40.73 | 41.03 | 486,989 | +0.33(+0.81%) |
Feb 11, 2019 | 41.17 | 41.51 | 40.58 | 40.70 | 730,487 | -0.46(-1.13%) |
Feb 08, 2019 | 41.03 | 41.34 | 40.83 | 41.17 | 584,615 | +0.07(+0.17%) |
Feb 07, 2019 | 40.97 | 41.65 | 40.57 | 41.10 | 513,336 | -0.04(-0.09%) |
Feb 06, 2019 | 41.31 | 41.50 | 40.57 | 41.13 | 664,909 | -0.24(-0.58%) |
Feb 05, 2019 | 41.15 | 41.72 | 41.00 | 41.37 | 622,659 | +0.37(+0.89%) |
Feb 04, 2019 | 40.24 | 41.18 | 40.24 | 41.01 | 713,491 | +0.88(+2.20%) |
Feb 01, 2019 | 39.81 | 40.52 | 39.74 | 40.12 | 934,533 | +0.08(+0.20%) |
Jan 31, 2019 | 40.34 | 40.35 | 39.86 | 40.04 | 683,493 | -0.26(-0.64%) |
Jan 30, 2019 | 40.12 | 40.63 | 40.09 | 40.30 | 512,998 | +0.23(+0.58%) |
Jan 29, 2019 | 40.96 | 40.96 | 39.48 | 40.07 | 724,828 | -0.88(-2.16%) |
Jan 28, 2019 | 39.86 | 41.15 | 39.63 | 40.95 | 711,945 | +0.88(+2.20%) |
Jan 25, 2019 | 40.26 | 40.50 | 39.57 | 40.07 | 587,641 | +0.17(+0.42%) |
Jan 24, 2019 | 40.07 | 40.31 | 39.78 | 39.90 | 651,533 | -0.12(-0.31%) |
Jan 23, 2019 | 39.90 | 40.25 | 39.71 | 40.02 | 730,408 | +0.29(+0.74%) |
Jan 22, 2019 | 41.05 | 41.21 | 39.40 | 39.73 | 1,054,055 | -1.39(-3.38%) |
Jan 18, 2019 | 41.34 | 41.34 | 40.53 | 41.12 | 884,657 | +0.01(+0.02%) |
Jan 17, 2019 | 40.91 | 41.34 | 40.77 | 41.11 | 631,249 | +0.30(+0.74%) |
Jan 16, 2019 | 40.72 | 41.52 | 40.72 | 40.81 | 834,944 | +0.08(+0.20%) |
Jan 15, 2019 | 40.83 | 40.85 | 39.66 | 40.73 | 733,978 | +0.12(+0.29%) |
Jan 14, 2019 | 40.91 | 41.60 | 40.54 | 40.61 | 779,275 | -0.53(-1.28%) |
Jan 11, 2019 | 40.58 | 41.17 | 40.01 | 41.14 | 691,541 | +0.17(+0.41%) |
Jan 10, 2019 | 40.71 | 41.25 | 40.44 | 40.97 | 529,172 | -0.16(-0.39%) |
Jan 09, 2019 | 41.21 | 41.40 | 40.91 | 41.13 | 901,051 | -0.09(-0.22%) |
Jan 08, 2019 | 40.51 | 41.68 | 40.36 | 41.22 | 1,545,269 | +2.08(+5.31%) |
Jan 07, 2019 | 37.62 | 39.32 | 37.37 | 39.14 | 1,808,155 | +1.30(+3.44%) |
Jan 04, 2019 | 37.87 | 38.45 | 37.49 | 37.84 | 1,008,843 | +0.31(+0.83%) |
Jan 03, 2019 | 38.24 | 38.50 | 37.52 | 37.53 | 707,497 | -0.95(-2.46%) |
Jan 02, 2019 | 38.40 | 38.53 | 37.78 | 38.47 | 828,417 | -0.35(-0.90%) |
Dec 31, 2018 | 38.21 | 38.83 | 37.94 | 38.82 | 757,445 | +0.73(+1.92%) |
Dec 28, 2018 | 38.17 | 38.65 | 37.92 | 38.09 | 779,076 | -0.10(-0.26%) |
Dec 27, 2018 | 38.19 | 38.70 | 37.14 | 38.19 | 728,457 | -0.26(-0.67%) |
Dec 26, 2018 | 37.81 | 39.23 | 37.63 | 38.45 | 773,743 | +0.75(+1.99%) |
Dec 24, 2018 | 37.64 | 38.28 | 37.37 | 37.70 | 519,944 | -0.21(-0.56%) |
Dec 21, 2018 | 38.18 | 39.20 | 37.69 | 37.91 | 1,740,397 | -0.44(-1.14%) |
Dec 20, 2018 | 38.42 | 38.69 | 37.77 | 38.35 | 1,141,609 | -0.20(-0.51%) |
Dec 19, 2018 | 39.98 | 39.98 | 38.23 | 38.54 | 1,074,423 | -0.34(-0.87%) |
Dec 18, 2018 | 39.83 | 40.15 | 38.81 | 38.88 | 922,423 | -0.57(-1.45%) |
Dec 17, 2018 | 40.00 | 40.14 | 39.29 | 39.45 | 813,732 | -0.48(-1.21%) |
Dec 14, 2018 | 40.65 | 40.92 | 39.81 | 39.94 | 737,494 | -0.95(-2.33%) |
Dec 13, 2018 | 41.24 | 41.56 | 40.83 | 40.89 | 781,344 | -0.12(-0.28%) |
Dec 12, 2018 | 40.93 | 41.42 | 40.63 | 41.01 | 881,887 | +0.49(+1.21%) |
Dec 11, 2018 | 41.04 | 41.08 | 40.12 | 40.52 | 799,093 | -0.29(-0.72%) |
Dec 10, 2018 | 41.01 | 41.32 | 40.32 | 40.81 | 751,028 | -0.13(-0.33%) |
Dec 07, 2018 | 41.43 | 42.08 | 40.84 | 40.94 | 752,961 | -0.58(-1.40%) |
Dec 06, 2018 | 41.27 | 41.61 | 40.76 | 41.52 | 929,659 | -0.12(-0.30%) |
Dec 04, 2018 | 41.97 | 42.80 | 41.53 | 41.65 | 995,841 | -0.30(-0.72%) |
Dec 03, 2018 | 41.89 | 42.12 | 40.82 | 41.95 | 1,105,809 | -0.15(-0.36%) |
Nov 30, 2018 | 42.74 | 42.92 | 41.83 | 42.10 | 1,152,979 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,472 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,343 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.00 | 43.04 | 889,180 | +0.01(+0.02%) |
Nov 26, 2018 | 44.99 | 45.02 | 42.85 | 43.03 | 930,982 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.75 | 44.77 | 569,484 | +0.92(+2.10%) |
Nov 21, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.57 | 44.69 | 43.57 | 43.97 | 615,657 | +0.07(+0.16%) |
Nov 19, 2018 | 42.76 | 44.27 | 42.72 | 43.90 | 1,355,937 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,366,046 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,624 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.49 | 663,203 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,272 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,832 | -1.91(-4.13%) |
Nov 09, 2018 | 46.29 | 46.90 | 46.10 | 46.36 | 582,508 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.44 | 45.89 | 46.36 | 540,033 | +0.01(+0.02%) |
Nov 07, 2018 | 45.50 | 46.53 | 45.09 | 46.35 | 1,603,772 | +0.76(+1.67%) |
Nov 06, 2018 | 44.72 | 45.63 | 44.61 | 45.58 | 834,898 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,634 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,504 | +0.51(+1.19%) |
Nov 01, 2018 | 42.90 | 43.92 | 42.46 | 43.07 | 1,330,309 | +0.22(+0.52%) |
Oct 31, 2018 | 42.43 | 44.10 | 41.68 | 42.85 | 2,360,761 | -0.63(-1.45%) |
Oct 30, 2018 | 42.27 | 44.08 | 41.60 | 43.47 | 2,332,638 | +1.06(+2.51%) |
Oct 29, 2018 | 43.55 | 44.03 | 41.84 | 42.41 | 1,279,933 | -0.69(-1.60%) |
Oct 26, 2018 | 43.95 | 44.56 | 42.71 | 43.10 | 1,154,073 | -1.61(-3.61%) |
Oct 25, 2018 | 44.07 | 44.92 | 43.76 | 44.72 | 816,384 | +0.87(+1.98%) |
Oct 24, 2018 | 43.73 | 44.65 | 43.73 | 43.85 | 826,423 | +0.03(+0.06%) |
Oct 23, 2018 | 44.73 | 45.02 | 43.81 | 43.82 | 943,608 | -1.09(-2.43%) |
Oct 22, 2018 | 44.20 | 45.19 | 44.20 | 44.91 | 1,134,648 | +0.96(+2.18%) |
Oct 19, 2018 | 44.44 | 44.64 | 43.81 | 43.95 | 873,142 | -0.62(-1.39%) |
Oct 18, 2018 | 44.97 | 45.42 | 44.30 | 44.57 | 778,730 | -0.66(-1.47%) |
Oct 17, 2018 | 45.23 | 45.84 | 44.33 | 45.24 | 782,830 | +0.04(+0.10%) |
Oct 16, 2018 | 44.80 | 45.41 | 44.39 | 45.19 | 837,431 | +0.56(+1.25%) |
Oct 15, 2018 | 44.41 | 44.88 | 43.54 | 44.64 | 1,146,784 | +0.13(+0.30%) |
Oct 12, 2018 | 45.39 | 45.66 | 44.30 | 44.50 | 990,027 | -0.56(-1.24%) |
Oct 11, 2018 | 45.51 | 45.88 | 44.90 | 45.06 | 591,815 | -0.63(-1.38%) |
Oct 10, 2018 | 46.34 | 46.35 | 45.63 | 45.69 | 541,107 | -0.75(-1.62%) |
Oct 09, 2018 | 46.03 | 47.00 | 46.03 | 46.44 | 646,097 | +0.32(+0.69%) |
Oct 08, 2018 | 45.71 | 46.37 | 45.51 | 46.13 | 539,636 | +0.42(+0.91%) |
Oct 05, 2018 | 45.91 | 46.59 | 45.69 | 45.71 | 620,868 | -0.21(-0.46%) |
Oct 04, 2018 | 45.98 | 46.11 | 45.38 | 45.92 | 457,584 | -0.20(-0.44%) |
Oct 03, 2018 | 46.22 | 46.67 | 45.76 | 46.13 | 494,872 | -0.02(-0.04%) |
Oct 02, 2018 | 46.59 | 47.14 | 46.08 | 46.14 | 436,487 | -0.38(-0.82%) |
Oct 01, 2018 | 47.50 | 47.58 | 46.41 | 46.52 | 661,143 | -0.93(-1.96%) |
Sep 28, 2018 | 47.23 | 47.85 | 47.14 | 47.45 | 626,622 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.53 | 417,345 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 46.99 | 47.46 | 711,467 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,528 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.52 | 700,576 | +0.15(+0.32%) |
Sep 21, 2018 | 47.14 | 47.48 | 46.36 | 46.37 | 1,010,110 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.14 | 685,595 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.08 | 47.29 | 47.63 | 423,482 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.69 | 46.42 | 47.52 | 472,676 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.37 | 46.45 | 47.02 | 511,622 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.91 | 826,546 | -0.05(-0.11%) |
Sep 13, 2018 | 47.30 | 47.53 | 46.53 | 46.97 | 802,909 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.77 | 47.03 | 47.42 | 747,198 | -0.05(-0.11%) |
Sep 11, 2018 | 48.00 | 48.16 | 47.40 | 47.47 | 817,684 | -0.83(-1.72%) |
Sep 10, 2018 | 49.01 | 49.01 | 48.23 | 48.31 | 797,910 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,141 | +0.12(+0.24%) |
Sep 06, 2018 | 48.54 | 49.18 | 46.55 | 48.70 | 594,156 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.47 | 46.40 | 48.39 | 929,989 | +1.51(+3.21%) |
Sep 04, 2018 | 47.10 | 47.17 | 46.61 | 46.88 | 488,405 | -0.25(-0.53%) |
Aug 31, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.54 | 47.33 | 45.91 | 46.96 | 477,932 | +0.19(+0.40%) |
Aug 29, 2018 | 46.94 | 47.14 | 46.67 | 46.77 | 383,081 | -0.08(-0.17%) |
Aug 28, 2018 | 46.40 | 46.96 | 45.98 | 46.85 | 439,630 | +0.31(+0.67%) |
Aug 27, 2018 | 47.06 | 47.40 | 46.44 | 46.54 | 487,600 | -0.29(-0.62%) |
Aug 24, 2018 | 46.95 | 47.34 | 46.71 | 46.83 | 566,036 | -0.14(-0.30%) |
Aug 23, 2018 | 46.80 | 47.00 | 46.25 | 46.98 | 421,980 | +0.18(+0.38%) |
Aug 22, 2018 | 46.54 | 47.10 | 46.54 | 46.80 | 445,301 | +0.26(+0.55%) |
Aug 21, 2018 | 46.44 | 47.14 | 46.26 | 46.54 | 519,311 | +0.33(+0.71%) |
Aug 20, 2018 | 45.63 | 46.38 | 45.53 | 46.21 | 608,863 | +0.73(+1.60%) |
Aug 17, 2018 | 44.48 | 45.63 | 44.46 | 45.49 | 765,282 | +0.86(+1.93%) |
Aug 16, 2018 | 44.93 | 45.19 | 44.58 | 44.63 | 386,785 | -0.15(-0.34%) |
Aug 15, 2018 | 44.48 | 45.11 | 44.33 | 44.78 | 537,182 | +0.16(+0.36%) |
Aug 14, 2018 | 44.02 | 44.78 | 43.76 | 44.62 | 668,360 | +0.79(+1.80%) |
Aug 13, 2018 | 43.25 | 43.95 | 43.19 | 43.83 | 618,422 | +0.48(+1.10%) |
Aug 10, 2018 | 43.23 | 43.86 | 43.09 | 43.35 | 630,917 | -0.18(-0.42%) |
Aug 09, 2018 | 43.72 | 44.16 | 43.47 | 43.54 | 695,076 | -0.11(-0.26%) |
Aug 08, 2018 | 43.63 | 43.82 | 43.16 | 43.65 | 1,173,017 | +0.01(+0.02%) |
Aug 07, 2018 | 44.59 | 44.67 | 43.63 | 43.64 | 801,662 | -0.77(-1.72%) |
Aug 06, 2018 | 43.97 | 44.67 | 43.83 | 44.41 | 1,001,972 | +0.66(+1.51%) |
Aug 03, 2018 | 44.08 | 44.19 | 43.40 | 43.75 | 1,241,846 | -0.41(-0.92%) |
Aug 02, 2018 | 42.90 | 44.25 | 42.32 | 44.16 | 2,037,995 | +0.96(+2.22%) |
Aug 01, 2018 | 43.85 | 44.37 | 42.29 | 43.20 | 7,922,328 | -6.14(-12.44%) |
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,350 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,440 | -1.80(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,357 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,915 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,468 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.94 | 51.34 | 1,101,389 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.41 | 697,854 | +0.42(+0.81%) |
Jul 20, 2018 | 52.33 | 52.57 | 51.63 | 51.99 | 534,995 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.49 | 51.52 | 52.39 | 621,535 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,710 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,648 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,674 | -0.61(-1.20%) |
Jul 13, 2018 | 50.56 | 50.94 | 50.37 | 50.68 | 858,143 | +0.18(+0.37%) |
Jul 12, 2018 | 51.15 | 50.27 | 50.49 | 660,202 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.09 | 50.49 | 49.09 | 50.27 | 696,167 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.72 | 50.09 | 722,636 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,670 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,761 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.13 | 49.39 | 49.90 | 529,700 | +0.36(+0.73%) |
Jul 03, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.24 | 49.10 | 47.62 | 49.09 | 1,296,585 | +0.62(+1.27%) |
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,303 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,937 | +0.85(+1.74%) |
Jun 27, 2018 | 49.47 | 49.64 | 48.34 | 48.50 | 1,066,756 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.61 | 818,643 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.32 | 1,582,137 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,368 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,312 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,242 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.01 | 887,640 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.27 | 1,185,706 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.94 | 3,666,232 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,850 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.91 | 817,569 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,776 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,692 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.77 | 47.10 | 47.60 | 627,012 | +0.39(+0.82%) |
Jun 07, 2018 | 47.91 | 48.17 | 47.02 | 47.21 | 1,019,048 | -0.65(-1.36%) |
Jun 06, 2018 | 48.13 | 47.86 | 674,281 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.30 | 47.29 | 643,588 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.78 | 46.46 | 841,526 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,374 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,995 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,469 | +0.80(+1.78%) |
May 29, 2018 | 44.90 | 45.34 | 44.76 | 45.11 | 660,719 | -0.09(-0.19%) |
May 25, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,727 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,460 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.45 | 712,157 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.90 | 1,203,587 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.01 | 44.38 | 1,783,992 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.41 | 45.78 | 46.07 | 668,811 | +0.16(+0.34%) |
May 16, 2018 | 45.80 | 46.52 | 45.75 | 45.92 | 837,529 | +0.31(+0.68%) |
May 15, 2018 | 45.49 | 45.84 | 45.11 | 45.61 | 1,196,330 | -0.11(-0.23%) |
May 14, 2018 | 47.10 | 47.10 | 45.27 | 45.71 | 2,174,129 | -1.44(-3.06%) |
May 11, 2018 | 47.48 | 47.72 | 46.92 | 47.16 | 986,537 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.33 | 590,674 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.81 | 1,004,288 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.40 | 1,095,710 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.63 | 1,252,915 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,641 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,892 | -0.08(-0.17%) |
May 02, 2018 | 45.92 | 46.22 | 45.31 | 45.64 | 915,479 | -0.56(-1.21%) |