Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.86 | 41.42 | 40.43 | 40.78 | 251,010 | +0.66(+1.65%) |
Apr 29, 2019 | 40.20 | 40.32 | 40.00 | 40.12 | 139,436 | -0.52(-1.28%) |
Apr 26, 2019 | 40.89 | 41.21 | 40.52 | 40.64 | 300,647 | -0.65(-1.58%) |
Apr 25, 2019 | 41.49 | 42.06 | 41.26 | 41.29 | 500,505 | +0.83(+2.05%) |
Apr 24, 2019 | 39.49 | 40.71 | 39.43 | 40.46 | 638,171 | +1.73(+4.45%) |
Apr 23, 2019 | 38.97 | 39.05 | 38.43 | 38.74 | 327,740 | +0.01(+0.02%) |
Apr 22, 2019 | 39.33 | 39.42 | 38.57 | 38.73 | 447,358 | +0.92(+2.44%) |
Apr 18, 2019 | 38.11 | 38.29 | 37.44 | 37.80 | 430,450 | -0.13(-0.35%) |
Apr 17, 2019 | 37.25 | 37.93 | 37.10 | 37.94 | 329,175 | -0.12(-0.32%) |
Apr 16, 2019 | 37.95 | 38.38 | 37.87 | 38.06 | 358,198 | -1.57(-3.95%) |
Apr 15, 2019 | 39.13 | 39.93 | 39.08 | 39.62 | 377,534 | +1.30(+3.40%) |
Apr 12, 2019 | 38.24 | 38.55 | 38.08 | 38.32 | 363,639 | -1.56(-3.90%) |
Apr 11, 2019 | 39.60 | 40.14 | 39.51 | 39.88 | 559,703 | +1.69(+4.42%) |
Apr 10, 2019 | 38.32 | 38.69 | 38.07 | 38.19 | 282,359 | +0.13(+0.35%) |
Apr 09, 2019 | 37.83 | 38.24 | 37.83 | 38.06 | 406,497 | +0.26(+0.70%) |
Apr 08, 2019 | 37.76 | 38.21 | 37.54 | 37.79 | 415,238 | +0.37(+0.98%) |
Apr 05, 2019 | 37.72 | 37.88 | 37.19 | 37.43 | 427,799 | -0.80(-2.10%) |
Apr 04, 2019 | 38.95 | 39.02 | 38.18 | 38.23 | 421,561 | -1.21(-3.06%) |
Apr 03, 2019 | 39.04 | 39.75 | 38.23 | 39.43 | 711,276 | -0.89(-2.20%) |
Apr 02, 2019 | 39.99 | 40.74 | 39.98 | 40.32 | 317,759 | +0.58(+1.47%) |
Apr 01, 2019 | 39.93 | 40.32 | 39.60 | 39.74 | 395,387 | -1.82(-4.38%) |
Mar 29, 2019 | 41.73 | 42.30 | 41.28 | 41.56 | 321,962 | -1.34(-3.12%) |
Mar 28, 2019 | 43.48 | 43.78 | 42.83 | 42.90 | 257,804 | -0.93(-2.13%) |
Mar 27, 2019 | 43.54 | 44.45 | 43.38 | 43.83 | 213,633 | +0.25(+0.58%) |
Mar 26, 2019 | 43.42 | 44.18 | 43.35 | 43.57 | 278,949 | -0.28(-0.65%) |
Mar 25, 2019 | 44.30 | 44.40 | 43.51 | 43.86 | 305,131 | +0.35(+0.80%) |
Mar 22, 2019 | 41.98 | 43.60 | 41.90 | 43.51 | 730,461 | +3.42(+8.54%) |
Mar 21, 2019 | 41.37 | 41.46 | 40.05 | 40.09 | 396,760 | +0.12(+0.31%) |
Mar 20, 2019 | 40.53 | 41.12 | 38.81 | 39.96 | 552,397 | +0.54(+1.36%) |
Mar 19, 2019 | 39.32 | 39.80 | 38.99 | 39.43 | 564,924 | -0.43(-1.07%) |
Mar 18, 2019 | 39.74 | 40.24 | 39.51 | 39.85 | 409,039 | -1.51(-3.66%) |
Mar 15, 2019 | 41.85 | 41.86 | 41.03 | 41.37 | 359,146 | -1.67(-3.89%) |
Mar 14, 2019 | 42.83 | 43.53 | 42.80 | 43.04 | 277,685 | +0.45(+1.06%) |
Mar 13, 2019 | 42.57 | 42.79 | 42.20 | 42.59 | 302,098 | +0.30(+0.71%) |
Mar 12, 2019 | 42.54 | 42.92 | 42.10 | 42.29 | 447,623 | -1.39(-3.18%) |
Mar 11, 2019 | 44.84 | 44.90 | 43.46 | 43.68 | 437,298 | -2.81(-6.04%) |
Mar 08, 2019 | 46.82 | 47.22 | 46.18 | 46.49 | 751,388 | +2.38(+5.39%) |
Mar 07, 2019 | 42.55 | 44.35 | 42.55 | 44.11 | 752,683 | +2.81(+6.80%) |
Mar 06, 2019 | 40.39 | 41.36 | 40.39 | 41.30 | 413,374 | +1.12(+2.78%) |
Mar 05, 2019 | 41.04 | 41.35 | 40.04 | 40.18 | 425,442 | -1.55(-3.72%) |
Mar 04, 2019 | 40.74 | 42.87 | 40.74 | 41.73 | 329,972 | -0.57(-1.35%) |
Mar 01, 2019 | 41.85 | 42.88 | 41.73 | 42.31 | 422,356 | -1.53(-3.49%) |
Feb 28, 2019 | 43.34 | 44.05 | 43.25 | 43.84 | 397,645 | +0.86(+1.99%) |
Feb 27, 2019 | 42.47 | 43.23 | 42.35 | 42.98 | 304,212 | +1.87(+4.55%) |
Feb 26, 2019 | 41.50 | 41.75 | 40.82 | 41.11 | 322,480 | +0.95(+2.36%) |
Feb 25, 2019 | 40.31 | 40.41 | 39.50 | 40.16 | 597,270 | -2.56(-5.98%) |
Feb 22, 2019 | 42.92 | 43.17 | 42.35 | 42.72 | 589,319 | -2.11(-4.72%) |
Feb 21, 2019 | 44.18 | 45.08 | 44.18 | 44.83 | 317,053 | +0.19(+0.42%) |
Feb 20, 2019 | 44.92 | 44.98 | 43.85 | 44.65 | 281,715 | -0.74(-1.64%) |
Feb 19, 2019 | 47.15 | 47.15 | 45.05 | 45.39 | 290,746 | -1.95(-4.13%) |
Feb 15, 2019 | 47.63 | 47.93 | 47.10 | 47.34 | 232,514 | +0.76(+1.63%) |
Feb 14, 2019 | 47.01 | 47.56 | 46.07 | 46.58 | 263,642 | +0.54(+1.16%) |
Feb 13, 2019 | 45.34 | 46.56 | 45.15 | 46.05 | 331,465 | -1.34(-2.84%) |
Feb 12, 2019 | 47.04 | 47.60 | 46.91 | 47.39 | 157,221 | -0.30(-0.63%) |
Feb 11, 2019 | 47.04 | 47.84 | 46.87 | 47.69 | 255,811 | -0.38(-0.78%) |
Feb 08, 2019 | 48.40 | 49.29 | 47.85 | 48.07 | 402,670 | +0.11(+0.24%) |
Feb 07, 2019 | 47.32 | 49.53 | 46.61 | 47.95 | 390,766 | +1.45(+3.11%) |
Feb 06, 2019 | 44.74 | 46.82 | 44.74 | 46.51 | 220,113 | +1.49(+3.32%) |
Feb 05, 2019 | 46.23 | 46.56 | 44.51 | 45.01 | 252,090 | -1.99(-4.24%) |
Feb 04, 2019 | 47.55 | 47.57 | 46.43 | 47.01 | 155,124 | +0.00(+0.00%) |
Feb 01, 2019 | 47.26 | 47.72 | 46.67 | 47.01 | 341,801 | +1.26(+2.75%) |
Jan 31, 2019 | 47.35 | 47.45 | 45.70 | 45.75 | 501,687 | -1.97(-4.14%) |
Jan 30, 2019 | 49.22 | 49.85 | 47.32 | 47.72 | 292,309 | -2.67(-5.30%) |
Jan 29, 2019 | 50.01 | 50.58 | 49.68 | 50.39 | 180,355 | +0.09(+0.19%) |
Jan 28, 2019 | 50.78 | 51.26 | 50.16 | 50.29 | 311,644 | +1.27(+2.59%) |
Jan 25, 2019 | 49.81 | 49.85 | 48.45 | 49.03 | 453,961 | -2.93(-5.64%) |
Jan 24, 2019 | 53.35 | 53.35 | 51.78 | 51.96 | 225,087 | -1.86(-3.46%) |
Jan 23, 2019 | 53.62 | 54.93 | 53.38 | 53.82 | 227,810 | -1.66(-3.00%) |
Jan 22, 2019 | 54.59 | 56.43 | 54.42 | 55.48 | 417,666 | +3.16(+6.03%) |
Jan 18, 2019 | 52.62 | 52.95 | 51.38 | 52.32 | 255,286 | -1.49(-2.78%) |
Jan 17, 2019 | 55.44 | 55.57 | 52.72 | 53.82 | 273,502 | -0.53(-0.97%) |
Jan 16, 2019 | 54.97 | 54.97 | 53.34 | 54.34 | 247,654 | -2.24(-3.95%) |
Jan 15, 2019 | 56.37 | 57.05 | 55.58 | 56.58 | 155,986 | -1.50(-2.59%) |
Jan 14, 2019 | 58.82 | 59.12 | 57.44 | 58.08 | 155,813 | +1.93(+3.43%) |
Jan 11, 2019 | 56.68 | 56.96 | 55.94 | 56.16 | 73,957 | +0.65(+1.17%) |
Jan 10, 2019 | 57.30 | 57.40 | 55.30 | 55.51 | 172,517 | -0.84(-1.48%) |
Jan 09, 2019 | 57.24 | 57.48 | 54.99 | 56.35 | 175,608 | -3.03(-5.10%) |
Jan 08, 2019 | 59.65 | 60.75 | 58.92 | 59.37 | 102,933 | -0.96(-1.59%) |
Jan 07, 2019 | 61.44 | 62.02 | 59.81 | 60.33 | 103,242 | -0.45(-0.74%) |
Jan 04, 2019 | 63.30 | 63.43 | 59.39 | 60.78 | 271,674 | -6.74(-9.98%) |
Jan 03, 2019 | 66.42 | 67.92 | 66.22 | 67.52 | 214,451 | +3.12(+4.84%) |
Jan 02, 2019 | 66.50 | 66.65 | 64.13 | 64.40 | 185,612 | +1.75(+2.79%) |
Dec 31, 2018 | 60.39 | 63.23 | 60.31 | 62.65 | 94,389 | +0.08(+0.14%) |
Dec 28, 2018 | 62.18 | 63.28 | 61.43 | 62.57 | 71,297 | +0.05(+0.08%) |
Dec 27, 2018 | 64.87 | 65.77 | 62.43 | 62.52 | 141,217 | +1.61(+2.64%) |
Dec 26, 2018 | 63.60 | 65.99 | 60.62 | 60.91 | 173,913 | -3.82(-5.90%) |
Dec 24, 2018 | 64.00 | 65.02 | 62.05 | 64.74 | 350,806 | +1.55(+2.45%) |
Dec 21, 2018 | 61.89 | 63.90 | 60.61 | 63.19 | 303,939 | +1.32(+2.13%) |
Dec 20, 2018 | 61.52 | 63.15 | 60.69 | 61.87 | 400,853 | +0.32(+0.52%) |
Dec 19, 2018 | 58.66 | 63.75 | 57.58 | 61.55 | 491,379 | +2.94(+5.02%) |
Dec 18, 2018 | 57.97 | 59.04 | 56.91 | 58.61 | 274,524 | +0.62(+1.07%) |
Dec 17, 2018 | 57.06 | 58.79 | 55.88 | 57.99 | 383,667 | +2.20(+3.95%) |
Dec 14, 2018 | 56.02 | 56.28 | 54.75 | 55.79 | 282,054 | +1.92(+3.56%) |
Dec 13, 2018 | 53.24 | 54.09 | 53.05 | 53.87 | 158,086 | -1.18(-2.14%) |
Dec 12, 2018 | 54.14 | 55.33 | 52.88 | 55.05 | 256,527 | -2.55(-4.42%) |
Dec 11, 2018 | 56.92 | 59.11 | 56.79 | 57.60 | 192,448 | -1.17(-1.99%) |
Dec 10, 2018 | 58.99 | 61.37 | 57.92 | 58.77 | 347,850 | +0.61(+1.05%) |
Dec 07, 2018 | 55.27 | 58.67 | 54.41 | 58.16 | 260,596 | +3.50(+6.41%) |
Dec 06, 2018 | 56.85 | 57.78 | 54.58 | 54.66 | 633,952 | +2.16(+4.12%) |
Dec 04, 2018 | 49.83 | 53.04 | 49.56 | 52.49 | 498,239 | +2.51(+5.02%) |
Dec 03, 2018 | 48.88 | 50.90 | 48.61 | 49.98 | 367,169 | -2.57(-4.88%) |
Nov 30, 2018 | 54.07 | 54.84 | 52.46 | 52.55 | 260,809 | -2.29(-4.17%) |
Nov 29, 2018 | 54.32 | 55.48 | 53.55 | 54.83 | 369,344 | +2.67(+5.12%) |
Nov 28, 2018 | 54.75 | 55.57 | 51.97 | 52.16 | 406,056 | -3.98(-7.09%) |
Nov 27, 2018 | 57.69 | 58.07 | 55.93 | 56.15 | 452,959 | -0.14(-0.25%) |
Nov 26, 2018 | 56.64 | 57.08 | 55.80 | 56.29 | 224,099 | -3.55(-5.93%) |
Nov 23, 2018 | 60.25 | 60.25 | 58.78 | 59.84 | 190,989 | +2.30(+4.01%) |
Nov 21, 2018 | 57.53 | 57.53 | 57.53 | 0 | -3.04(-5.01%) | |
Nov 20, 2018 | 60.24 | 61.62 | 59.27 | 60.57 | 374,549 | +2.52(+4.34%) |
Nov 19, 2018 | 56.45 | 58.85 | 56.18 | 58.05 | 369,238 | +2.91(+5.28%) |
Nov 16, 2018 | 57.11 | 57.49 | 53.95 | 55.13 | 613,003 | -0.70(-1.26%) |
Nov 15, 2018 | 58.82 | 59.34 | 54.33 | 55.84 | 671,296 | -3.45(-5.81%) |
Nov 14, 2018 | 58.46 | 60.89 | 57.79 | 59.28 | 252,213 | -0.81(-1.36%) |
Nov 13, 2018 | 60.72 | 61.45 | 57.76 | 60.10 | 449,586 | -3.98(-6.21%) |
Nov 12, 2018 | 62.49 | 64.44 | 62.07 | 64.08 | 386,204 | +1.83(+2.93%) |
Nov 09, 2018 | 61.78 | 63.64 | 61.48 | 62.25 | 546,920 | +3.62(+6.17%) |
Nov 08, 2018 | 56.30 | 58.54 | 55.52 | 58.64 | 306,796 | +4.62(+8.55%) |
Nov 07, 2018 | 55.28 | 56.45 | 53.72 | 54.02 | 265,975 | -3.42(-5.95%) |
Nov 06, 2018 | 58.02 | 58.35 | 57.05 | 57.44 | 202,630 | -0.06(-0.10%) |
Nov 05, 2018 | 58.22 | 58.37 | 56.93 | 57.49 | 244,810 | -0.31(-0.53%) |
Nov 02, 2018 | 55.27 | 59.89 | 54.63 | 57.80 | 809,651 | -0.49(-0.84%) |
Nov 01, 2018 | 63.11 | 63.70 | 57.79 | 58.29 | 797,830 | -8.50(-12.72%) |
Oct 31, 2018 | 67.11 | 67.42 | 65.15 | 66.79 | 207,833 | -2.37(-3.43%) |
Oct 30, 2018 | 71.34 | 71.64 | 68.94 | 69.16 | 289,549 | -3.14(-4.34%) |
Oct 29, 2018 | 68.27 | 74.37 | 67.70 | 72.29 | 466,511 | +3.92(+5.74%) |
Oct 26, 2018 | 69.34 | 70.12 | 66.27 | 68.37 | 631,579 | +3.08(+4.72%) |
Oct 25, 2018 | 67.37 | 67.85 | 63.93 | 65.29 | 448,894 | -4.57(-6.54%) |
Oct 24, 2018 | 65.19 | 69.86 | 64.84 | 69.86 | 292,541 | +5.83(+9.10%) |
Oct 23, 2018 | 67.14 | 67.77 | 62.98 | 64.03 | 517,549 | +2.57(+4.18%) |
Oct 22, 2018 | 60.95 | 62.70 | 60.56 | 61.47 | 548,804 | -5.40(-8.08%) |
Oct 19, 2018 | 66.74 | 67.69 | 64.93 | 66.87 | 424,149 | -4.09(-5.77%) |
Oct 18, 2018 | 68.50 | 72.06 | 68.27 | 70.96 | 451,620 | +4.87(+7.37%) |
Oct 17, 2018 | 64.63 | 66.66 | 64.42 | 66.09 | 270,048 | +2.50(+3.93%) |
Oct 16, 2018 | 66.37 | 66.52 | 63.37 | 63.59 | 207,613 | -3.65(-5.43%) |
Oct 15, 2018 | 67.40 | 68.15 | 65.98 | 67.25 | 177,467 | +2.68(+4.15%) |
Oct 12, 2018 | 64.85 | 67.42 | 64.09 | 64.57 | 421,159 | -5.21(-7.46%) |
Oct 11, 2018 | 68.89 | 71.89 | 66.05 | 69.77 | 839,741 | +1.86(+2.74%) |
Oct 10, 2018 | 62.99 | 67.91 | 62.99 | 67.91 | 575,361 | +4.93(+7.82%) |
Oct 09, 2018 | 63.34 | 64.23 | 62.29 | 62.98 | 502,821 | +0.67(+1.08%) |
Oct 08, 2018 | 64.15 | 64.40 | 62.01 | 62.31 | 429,195 | +1.02(+1.67%) |
Oct 05, 2018 | 60.59 | 63.10 | 60.51 | 61.29 | 442,618 | -0.65(-1.04%) |
Oct 04, 2018 | 59.99 | 62.85 | 59.89 | 61.93 | 720,734 | +4.12(+7.13%) |
Oct 03, 2018 | 55.62 | 58.19 | 55.61 | 57.81 | 290,064 | +1.17(+2.07%) |
Oct 02, 2018 | 56.76 | 56.98 | 55.78 | 56.64 | 460,767 | +3.77(+7.14%) |
Oct 01, 2018 | 52.60 | 53.30 | 52.08 | 52.87 | 207,622 | -0.53(-1.00%) |
Sep 28, 2018 | 53.45 | 54.13 | 52.55 | 53.40 | 337,888 | +0.71(+1.35%) |
Sep 27, 2018 | 52.98 | 53.16 | 51.92 | 52.69 | 223,115 | -0.17(-0.32%) |
Sep 26, 2018 | 52.46 | 52.86 | 50.53 | 52.86 | 291,031 | -0.73(-1.36%) |
Sep 25, 2018 | 53.31 | 54.01 | 53.19 | 53.59 | 165,568 | -0.67(-1.24%) |
Sep 24, 2018 | 54.22 | 55.24 | 54.03 | 54.26 | 426,942 | +1.95(+3.74%) |
Sep 21, 2018 | 51.38 | 52.47 | 51.24 | 52.31 | 608,966 | -1.46(-2.71%) |
Sep 20, 2018 | 53.76 | 54.69 | 53.37 | 53.76 | 187,266 | -0.79(-1.44%) |
Sep 19, 2018 | 55.41 | 55.41 | 54.11 | 54.55 | 288,103 | -3.26(-5.64%) |
Sep 18, 2018 | 59.04 | 59.10 | 57.34 | 57.81 | 252,457 | -3.16(-5.18%) |
Sep 17, 2018 | 61.08 | 61.28 | 59.69 | 60.97 | 470,242 | +0.71(+1.18%) |
Sep 14, 2018 | 58.88 | 61.09 | 58.41 | 60.26 | 375,991 | +1.84(+3.15%) |
Sep 13, 2018 | 58.19 | 59.39 | 56.98 | 58.42 | 564,903 | -4.06(-6.49%) |
Sep 12, 2018 | 65.91 | 66.24 | 61.24 | 62.48 | 580,662 | -1.84(-2.86%) |
Sep 11, 2018 | 66.49 | 66.94 | 64.17 | 64.32 | 353,323 | +0.76(+1.19%) |
Sep 10, 2018 | 62.23 | 63.96 | 62.23 | 63.56 | 186,391 | +1.77(+2.86%) |
Sep 07, 2018 | 62.12 | 62.86 | 60.30 | 61.79 | 308,280 | +2.02(+3.38%) |
Sep 06, 2018 | 59.62 | 61.19 | 58.99 | 59.78 | 228,357 | -0.25(-0.42%) |
Sep 05, 2018 | 59.86 | 61.03 | 59.49 | 60.03 | 460,082 | +3.08(+5.40%) |
Sep 04, 2018 | 56.37 | 57.66 | 56.37 | 56.95 | 204,004 | +1.19(+2.13%) |
Aug 31, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.29(-0.52%) | |
Aug 30, 2018 | 54.51 | 56.75 | 54.51 | 56.05 | 627,559 | +4.47(+8.66%) |
Aug 29, 2018 | 53.29 | 53.54 | 51.48 | 51.59 | 232,821 | -1.40(-2.65%) |
Aug 28, 2018 | 52.22 | 53.40 | 51.95 | 52.99 | 372,170 | +0.66(+1.27%) |
Aug 27, 2018 | 52.03 | 52.47 | 50.81 | 52.32 | 256,291 | -2.90(-5.25%) |
Aug 24, 2018 | 55.92 | 56.12 | 54.75 | 55.22 | 223,562 | -2.58(-4.46%) |
Aug 23, 2018 | 56.35 | 58.09 | 55.94 | 57.80 | 353,093 | +3.01(+5.49%) |
Aug 22, 2018 | 55.20 | 55.33 | 54.31 | 54.79 | 222,210 | -1.41(-2.51%) |
Aug 21, 2018 | 57.13 | 57.13 | 55.72 | 56.20 | 249,969 | -3.12(-5.26%) |
Aug 20, 2018 | 59.99 | 60.26 | 59.21 | 59.33 | 190,799 | -0.62(-1.03%) |
Aug 17, 2018 | 63.93 | 64.41 | 59.33 | 59.94 | 362,406 | -2.36(-3.78%) |
Aug 16, 2018 | 62.07 | 62.64 | 60.65 | 62.30 | 283,067 | -1.77(-2.76%) |
Aug 15, 2018 | 65.27 | 66.43 | 63.83 | 64.07 | 491,950 | +5.90(+10.14%) |
Aug 14, 2018 | 59.36 | 59.56 | 57.73 | 58.17 | 216,235 | +0.55(+0.96%) |
Aug 13, 2018 | 56.47 | 57.97 | 56.04 | 57.62 | 184,510 | +2.37(+4.30%) |
Aug 10, 2018 | 55.55 | 56.30 | 54.90 | 55.24 | 239,072 | +1.92(+3.59%) |
Aug 09, 2018 | 52.86 | 53.49 | 52.13 | 53.32 | 171,511 | -2.28(-4.10%) |
Aug 08, 2018 | 56.53 | 57.27 | 55.60 | 55.61 | 136,092 | +0.52(+0.95%) |
Aug 07, 2018 | 55.06 | 55.36 | 54.48 | 55.08 | 212,105 | -3.99(-6.76%) |
Aug 06, 2018 | 59.51 | 59.89 | 58.71 | 59.07 | 135,252 | +1.03(+1.77%) |
Aug 03, 2018 | 58.70 | 58.81 | 57.60 | 58.05 | 196,606 | -0.17(-0.29%) |
Aug 02, 2018 | 60.06 | 60.24 | 57.81 | 58.21 | 303,755 | +2.18(+3.89%) |
Aug 01, 2018 | 55.52 | 56.77 | 55.10 | 56.04 | 213,605 | +3.60(+6.86%) |
Jul 31, 2018 | 53.25 | 54.16 | 51.88 | 52.44 | 182,789 | -1.18(-2.19%) |
Jul 30, 2018 | 53.01 | 53.99 | 52.64 | 53.61 | 139,332 | +0.34(+0.64%) |
Jul 27, 2018 | 52.91 | 54.05 | 52.40 | 53.27 | 146,545 | +0.34(+0.64%) |
Jul 26, 2018 | 52.91 | 53.45 | 52.41 | 52.93 | 242,432 | +2.69(+5.36%) |
Jul 25, 2018 | 52.00 | 52.25 | 50.07 | 50.24 | 221,416 | -2.34(-4.45%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.81 | 52.58 | 583,009 | -5.43(-9.36%) |
Jul 23, 2018 | 58.21 | 58.52 | 57.94 | 58.01 | 141,606 | +0.08(+0.15%) |
Jul 20, 2018 | 59.92 | 59.92 | 57.68 | 57.92 | 504,762 | -4.21(-6.77%) |
Jul 19, 2018 | 61.41 | 62.79 | 60.53 | 62.13 | 410,144 | +3.15(+5.34%) |
Jul 18, 2018 | 59.75 | 60.60 | 58.78 | 58.98 | 310,090 | +0.74(+1.27%) |
Jul 17, 2018 | 59.87 | 59.87 | 57.74 | 58.24 | 173,818 | +0.38(+0.66%) |
Jul 16, 2018 | 57.42 | 58.15 | 57.31 | 57.86 | 238,587 | +1.97(+3.53%) |
Jul 13, 2018 | 55.89 | 170,916 | +0.05(+0.08%) | |||
Jul 12, 2018 | 56.09 | 56.62 | 55.40 | 55.84 | 214,541 | -3.18(-5.39%) |
Jul 11, 2018 | 58.86 | 59.92 | 57.75 | 59.02 | 260,361 | +3.49(+6.28%) |
Jul 10, 2018 | 56.12 | 56.95 | 55.53 | 55.53 | 160,836 | +0.65(+1.19%) |
Jul 09, 2018 | 56.04 | 56.52 | 54.78 | 54.88 | 242,890 | -3.66(-6.26%) |
Jul 06, 2018 | 60.73 | 60.93 | 57.80 | 58.54 | 260,500 | -1.76(-2.91%) |
Jul 05, 2018 | 59.54 | 61.39 | 59.27 | 60.30 | 298,017 | +0.66(+1.11%) |
Jul 03, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 59.36 | 60.57 | 58.83 | 59.54 | 314,294 | +3.24(+5.76%) |
Jun 29, 2018 | 56.09 | 56.70 | 55.33 | 56.30 | 297,702 | -2.43(-4.14%) |
Jun 28, 2018 | 60.66 | 60.84 | 58.66 | 58.73 | 269,403 | -1.57(-2.60%) |
Jun 27, 2018 | 57.50 | 60.51 | 56.88 | 60.30 | 549,850 | +4.79(+8.62%) |
Jun 26, 2018 | 55.33 | 56.10 | 54.68 | 55.51 | 243,195 | -0.01(-0.02%) |
Jun 25, 2018 | 54.60 | 56.62 | 54.52 | 55.52 | 276,265 | +3.28(+6.28%) |
Jun 22, 2018 | 51.79 | 52.65 | 51.70 | 52.24 | 138,271 | -1.75(-3.24%) |
Jun 21, 2018 | 52.32 | 54.01 | 52.11 | 53.99 | 283,488 | +3.73(+7.42%) |
Jun 20, 2018 | 49.78 | 50.83 | 49.73 | 50.26 | 221,003 | +0.69(+1.40%) |
Jun 19, 2018 | 50.36 | 51.04 | 49.40 | 49.57 | 292,170 | +2.45(+5.20%) |
Jun 18, 2018 | 47.70 | 48.74 | 47.11 | 47.12 | 162,806 | +1.33(+2.90%) |
Jun 15, 2018 | 47.39 | 45.74 | 45.79 | 157,793 | +0.77(+1.70%) | |
Jun 14, 2018 | 44.28 | 45.12 | 44.27 | 45.02 | 114,805 | +0.52(+1.18%) |
Jun 13, 2018 | 43.27 | 44.86 | 43.18 | 44.50 | 114,805 | +1.95(+4.59%) |
Jun 12, 2018 | 42.22 | 43.28 | 42.22 | 42.55 | 49,392 | +0.10(+0.24%) |
Jun 11, 2018 | 42.58 | 42.63 | 42.12 | 42.44 | 101,841 | +0.35(+0.82%) |
Jun 08, 2018 | 42.69 | 42.82 | 41.80 | 42.10 | 123,209 | +0.86(+2.09%) |
Jun 07, 2018 | 40.25 | 41.84 | 40.11 | 41.24 | 209,270 | +0.57(+1.40%) |
Jun 06, 2018 | 42.06 | 40.67 | 40.67 | 173,884 | -1.73(-4.08%) | |
Jun 05, 2018 | 42.34 | 42.86 | 42.18 | 42.40 | 75,267 | -0.21(-0.50%) |
Jun 04, 2018 | 43.00 | 43.13 | 42.47 | 42.61 | 99,155 | -1.94(-4.36%) |
Jun 01, 2018 | 45.49 | 45.49 | 44.24 | 44.56 | 116,260 | -1.79(-3.87%) |
May 31, 2018 | 46.46 | 47.00 | 45.45 | 46.35 | 135,783 | -1.04(-2.19%) |
May 30, 2018 | 48.36 | 48.74 | 47.00 | 47.39 | 133,950 | -0.64(-1.32%) |
May 29, 2018 | 46.39 | 48.66 | 46.28 | 48.02 | 180,327 | +2.87(+6.36%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.30(+0.67%) | |
May 24, 2018 | 44.66 | 46.09 | 44.56 | 44.85 | 60,352 | +0.89(+2.02%) |
May 23, 2018 | 45.08 | 45.26 | 43.86 | 43.97 | 134,462 | +1.33(+3.11%) |
May 22, 2018 | 42.02 | 42.78 | 41.34 | 42.64 | 62,071 | +0.59(+1.40%) |
May 21, 2018 | 42.03 | 42.40 | 41.66 | 42.05 | 56,631 | -1.06(-2.45%) |
May 18, 2018 | 42.78 | 43.42 | 42.78 | 43.11 | 36,669 | -0.17(-0.39%) |
May 17, 2018 | 42.61 | 43.55 | 42.25 | 43.27 | 70,126 | +1.99(+4.82%) |
May 16, 2018 | 42.22 | 42.22 | 41.03 | 41.28 | 120,021 | -2.06(-4.75%) |
May 15, 2018 | 43.13 | 43.98 | 43.13 | 43.34 | 121,798 | +1.99(+4.82%) |
May 14, 2018 | 40.85 | 41.49 | 40.55 | 41.35 | 143,957 | -1.22(-2.86%) |
May 11, 2018 | 42.44 | 43.00 | 42.25 | 42.56 | 83,888 | -0.35(-0.81%) |
May 10, 2018 | 44.11 | 44.13 | 42.54 | 42.91 | 166,790 | -1.71(-3.83%) |
May 09, 2018 | 44.78 | 45.66 | 44.45 | 44.62 | 171,781 | -1.54(-3.34%) |
May 08, 2018 | 45.86 | 47.04 | 45.80 | 46.16 | 221,065 | -1.85(-3.86%) |
May 07, 2018 | 48.09 | 48.21 | 47.35 | 48.01 | 132,558 | +0.64(+1.34%) |
May 04, 2018 | 49.28 | 49.55 | 46.54 | 47.38 | 138,395 | -0.08(-0.18%) |
May 03, 2018 | 48.11 | 49.88 | 46.99 | 47.46 | 235,551 | +0.58(+1.24%) |
May 02, 2018 | 45.57 | 46.88 | 45.57 | 46.88 | 103,094 | +0.69(+1.50%) |