Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.44 | 50.59 | 50.43 | 50.43 | 2,026 | -0.41(-0.80%) |
May 30, 2019 | 50.88 | 50.95 | 50.78 | 50.83 | 1,600 | -0.07(-0.13%) |
May 29, 2019 | 51.30 | 51.30 | 50.70 | 50.90 | 3,100 | -0.29(-0.56%) |
May 28, 2019 | 51.07 | 51.19 | 50.94 | 51.19 | 2,117 | +0.38(+0.74%) |
May 24, 2019 | 50.82 | 50.82 | 50.80 | 50.81 | 810 | +0.28(+0.55%) |
May 23, 2019 | 50.91 | 50.91 | 50.37 | 50.53 | 6,150 | -0.47(-0.92%) |
May 22, 2019 | 51.26 | 51.33 | 51.00 | 51.00 | 4,215 | +0.06(+0.13%) |
May 21, 2019 | 50.67 | 51.03 | 50.67 | 50.94 | 7,425 | +0.50(+0.99%) |
May 20, 2019 | 50.62 | 50.62 | 49.74 | 50.44 | 5,481 | -0.51(-1.00%) |
May 17, 2019 | 50.90 | 51.26 | 50.89 | 50.95 | 5,066 | -0.55(-1.07%) |
May 16, 2019 | 50.96 | 51.65 | 50.96 | 51.50 | 6,461 | +0.46(+0.90%) |
May 15, 2019 | 50.21 | 51.30 | 50.21 | 51.04 | 3,968 | +0.58(+1.16%) |
May 14, 2019 | 49.59 | 50.50 | 49.59 | 50.45 | 4,168 | +0.91(+1.84%) |
May 13, 2019 | 49.73 | 49.85 | 49.49 | 49.54 | 5,457 | -0.96(-1.91%) |
May 10, 2019 | 51.14 | 51.14 | 50.03 | 50.51 | 6,080 | -0.82(-1.60%) |
May 09, 2019 | 51.26 | 51.40 | 50.86 | 51.33 | 5,402 | -0.56(-1.08%) |
May 08, 2019 | 51.91 | 52.06 | 51.86 | 51.89 | 3,997 | -0.10(-0.19%) |
May 07, 2019 | 52.46 | 52.50 | 51.71 | 51.99 | 5,559 | -0.72(-1.37%) |
May 06, 2019 | 52.04 | 52.75 | 51.96 | 52.71 | 5,990 | -0.49(-0.92%) |
May 03, 2019 | 52.37 | 53.20 | 52.37 | 53.20 | 5,877 | +1.08(+2.08%) |
May 02, 2019 | 52.52 | 52.62 | 51.93 | 52.12 | 6,101 | -0.40(-0.76%) |
May 01, 2019 | 52.97 | 53.00 | 52.52 | 52.52 | 3,302 | +0.54(+1.04%) |
Apr 30, 2019 | 52.35 | 52.41 | 51.96 | 51.98 | 2,661 | -0.32(-0.62%) |
Apr 29, 2019 | 52.20 | 52.37 | 52.11 | 52.30 | 2,454 | +0.07(+0.13%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.23 | 5,573 | +0.63(+1.22%) |
Apr 25, 2019 | 51.38 | 51.67 | 51.20 | 51.60 | 6,561 | +0.32(+0.63%) |
Apr 24, 2019 | 51.73 | 51.73 | 50.97 | 51.28 | 4,598 | -0.28(-0.54%) |
Apr 23, 2019 | 51.31 | 51.58 | 51.31 | 51.56 | 8,024 | +0.54(+1.05%) |
Apr 22, 2019 | 50.50 | 51.02 | 50.20 | 51.02 | 3,346 | +0.66(+1.31%) |
Apr 18, 2019 | 50.74 | 50.74 | 50.19 | 50.37 | 8,613 | -0.12(-0.24%) |
Apr 17, 2019 | 50.54 | 50.59 | 50.49 | 50.49 | 1,243 | -0.35(-0.69%) |
Apr 16, 2019 | 50.63 | 50.95 | 50.63 | 50.84 | 3,978 | +0.05(+0.09%) |
Apr 15, 2019 | 51.27 | 51.27 | 50.25 | 50.79 | 13,326 | -0.41(-0.81%) |
Apr 12, 2019 | 51.28 | 51.29 | 50.97 | 51.21 | 3,648 | +0.15(+0.30%) |
Apr 11, 2019 | 50.65 | 51.09 | 50.65 | 51.05 | 2,951 | +0.00(+0.01%) |
Apr 10, 2019 | 50.80 | 51.10 | 50.80 | 51.05 | 8,616 | +0.04(+0.07%) |
Apr 09, 2019 | 50.95 | 51.11 | 50.95 | 51.01 | 4,925 | -0.10(-0.19%) |
Apr 08, 2019 | 50.97 | 51.11 | 50.94 | 51.11 | 3,035 | +0.09(+0.18%) |
Apr 05, 2019 | 51.20 | 51.31 | 51.01 | 51.02 | 2,330 | -0.12(-0.24%) |
Apr 04, 2019 | 51.49 | 51.49 | 50.92 | 51.14 | 4,660 | -0.46(-0.89%) |
Apr 03, 2019 | 51.75 | 51.75 | 51.32 | 51.60 | 5,633 | +0.19(+0.36%) |
Apr 02, 2019 | 51.36 | 51.47 | 51.36 | 51.42 | 3,112 | +0.13(+0.26%) |
Apr 01, 2019 | 51.12 | 51.49 | 51.08 | 51.28 | 63,213 | +0.44(+0.86%) |
Mar 29, 2019 | 50.70 | 50.91 | 50.70 | 50.84 | 5,573 | +0.54(+1.07%) |
Mar 28, 2019 | 49.93 | 50.32 | 49.84 | 50.30 | 3,940 | +0.23(+0.46%) |
Mar 27, 2019 | 50.56 | 50.65 | 49.89 | 50.07 | 2,040 | -0.76(-1.49%) |
Mar 26, 2019 | 51.38 | 51.38 | 50.61 | 50.83 | 5,220 | -0.07(-0.14%) |
Mar 25, 2019 | 50.56 | 51.03 | 50.38 | 50.90 | 4,833 | +0.27(+0.54%) |
Mar 22, 2019 | 51.81 | 51.81 | 50.63 | 50.63 | 26,752 | -1.53(-2.93%) |
Mar 21, 2019 | 52.12 | 52.15 | 51.84 | 52.15 | 3,924 | +0.03(+0.05%) |
Mar 20, 2019 | 51.49 | 52.14 | 51.49 | 52.13 | 1,878 | +0.68(+1.31%) |
Mar 19, 2019 | 51.58 | 51.88 | 51.45 | 51.45 | 8,165 | -0.04(-0.08%) |
Mar 18, 2019 | 51.46 | 51.78 | 51.45 | 51.50 | 8,102 | +0.00(+0.00%) |
Mar 15, 2019 | 51.32 | 51.61 | 51.32 | 51.49 | 3,445 | +0.60(+1.18%) |
Mar 14, 2019 | 50.81 | 51.01 | 50.81 | 50.89 | 1,875 | +0.17(+0.33%) |
Mar 13, 2019 | 50.99 | 51.09 | 50.72 | 50.72 | 2,543 | -0.10(-0.19%) |
Mar 12, 2019 | 50.33 | 51.11 | 50.33 | 50.82 | 18,842 | +0.63(+1.26%) |
Mar 11, 2019 | 49.24 | 50.19 | 49.24 | 50.19 | 3,400 | +0.93(+1.88%) |
Mar 08, 2019 | 48.68 | 50.04 | 48.11 | 49.26 | 24,320 | +0.08(+0.17%) |
Mar 07, 2019 | 50.02 | 50.02 | 49.10 | 49.18 | 4,770 | -0.96(-1.92%) |
Mar 06, 2019 | 50.52 | 50.52 | 50.08 | 50.14 | 3,203 | -0.38(-0.74%) |
Mar 05, 2019 | 50.34 | 50.77 | 50.26 | 50.52 | 4,046 | +0.14(+0.27%) |
Mar 04, 2019 | 50.14 | 50.57 | 50.14 | 50.38 | 4,573 | +0.38(+0.75%) |
Mar 01, 2019 | 49.51 | 50.17 | 49.51 | 50.00 | 7,498 | +0.66(+1.34%) |
Feb 28, 2019 | 49.88 | 49.88 | 49.34 | 49.34 | 3,290 | -0.55(-1.10%) |
Feb 27, 2019 | 49.34 | 49.89 | 49.34 | 49.89 | 3,974 | +0.37(+0.74%) |
Feb 26, 2019 | 48.93 | 49.53 | 48.93 | 49.53 | 2,874 | +0.41(+0.84%) |
Feb 25, 2019 | 48.95 | 49.25 | 48.94 | 49.12 | 7,705 | +0.62(+1.28%) |
Feb 22, 2019 | 47.57 | 48.59 | 47.57 | 48.49 | 15,605 | +1.30(+2.75%) |
Feb 21, 2019 | 47.43 | 47.43 | 46.69 | 47.20 | 58,761 | -0.15(-0.32%) |
Feb 20, 2019 | 47.62 | 47.72 | 47.32 | 47.35 | 2,912 | -0.08(-0.17%) |
Feb 19, 2019 | 46.64 | 47.56 | 46.64 | 47.43 | 5,929 | +0.63(+1.36%) |
Feb 15, 2019 | 47.23 | 47.25 | 46.79 | 46.80 | 1,824 | -0.38(-0.80%) |
Feb 14, 2019 | 47.12 | 47.18 | 46.84 | 47.17 | 6,053 | -0.07(-0.14%) |
Feb 13, 2019 | 47.57 | 47.57 | 47.19 | 47.24 | 2,733 | -0.52(-1.08%) |
Feb 12, 2019 | 47.28 | 47.76 | 47.28 | 47.76 | 2,146 | +0.86(+1.83%) |
Feb 11, 2019 | 47.21 | 47.21 | 46.85 | 46.90 | 1,374 | -0.06(-0.13%) |
Feb 08, 2019 | 46.50 | 46.96 | 46.43 | 46.96 | 2,533 | +0.04(+0.09%) |
Feb 07, 2019 | 47.06 | 47.06 | 46.51 | 46.92 | 6,027 | -0.51(-1.08%) |
Feb 06, 2019 | 47.51 | 47.51 | 47.03 | 47.43 | 2,902 | -0.12(-0.25%) |
Feb 05, 2019 | 47.10 | 47.96 | 47.10 | 47.55 | 2,319 | +0.52(+1.11%) |
Feb 04, 2019 | 46.89 | 47.14 | 46.89 | 47.03 | 2,376 | -0.05(-0.11%) |
Feb 01, 2019 | 47.25 | 47.36 | 47.03 | 47.08 | 5,472 | -0.48(-1.02%) |
Jan 31, 2019 | 47.18 | 47.65 | 47.18 | 47.57 | 2,669 | +0.53(+1.12%) |
Jan 30, 2019 | 46.23 | 47.04 | 46.23 | 47.04 | 3,074 | +1.45(+3.18%) |
Jan 29, 2019 | 45.81 | 46.07 | 45.59 | 45.59 | 2,184 | -0.41(-0.90%) |
Jan 28, 2019 | 45.81 | 46.06 | 45.46 | 46.00 | 5,991 | -0.08(-0.18%) |
Jan 25, 2019 | 45.91 | 46.13 | 45.91 | 46.09 | 2,533 | +0.83(+1.82%) |
Jan 24, 2019 | 44.79 | 45.26 | 44.79 | 45.26 | 2,672 | +0.76(+1.71%) |
Jan 23, 2019 | 44.88 | 44.90 | 44.46 | 44.50 | 2,367 | +0.27(+0.62%) |
Jan 22, 2019 | 45.07 | 45.07 | 44.16 | 44.22 | 3,491 | -1.18(-2.60%) |
Jan 18, 2019 | 45.21 | 45.54 | 45.21 | 45.40 | 5,674 | +0.21(+0.46%) |
Jan 17, 2019 | 45.09 | 45.39 | 45.01 | 45.20 | 5,019 | +0.09(+0.21%) |
Jan 16, 2019 | 45.01 | 45.21 | 44.90 | 45.11 | 5,154 | +0.43(+0.95%) |
Jan 15, 2019 | 43.80 | 44.75 | 43.80 | 44.68 | 2,976 | +0.94(+2.14%) |
Jan 14, 2019 | 43.52 | 43.94 | 43.32 | 43.75 | 7,965 | -0.28(-0.63%) |
Jan 11, 2019 | 43.91 | 44.09 | 43.84 | 44.02 | 2,128 | -0.19(-0.43%) |
Jan 10, 2019 | 44.40 | 44.45 | 44.11 | 44.21 | 3,790 | +0.14(+0.32%) |
Jan 09, 2019 | 43.87 | 44.18 | 43.87 | 44.07 | 2,212 | +0.29(+0.65%) |
Jan 08, 2019 | 43.63 | 43.85 | 43.14 | 43.79 | 4,805 | +0.59(+1.37%) |
Jan 07, 2019 | 42.58 | 43.23 | 42.58 | 43.19 | 3,308 | +0.72(+1.70%) |
Jan 04, 2019 | 41.70 | 42.71 | 41.70 | 42.47 | 4,661 | +1.67(+4.10%) |
Jan 03, 2019 | 41.14 | 41.14 | 40.80 | 40.80 | 3,915 | -0.72(-1.73%) |
Jan 02, 2019 | 40.51 | 41.62 | 40.51 | 41.52 | 2,948 | +0.28(+0.68%) |
Dec 31, 2018 | 41.83 | 41.88 | 41.23 | 41.24 | 25,536 | -0.20(-0.48%) |
Dec 28, 2018 | 41.83 | 41.83 | 41.15 | 41.44 | 8,208 | +0.16(+0.38%) |
Dec 27, 2018 | 40.54 | 41.28 | 40.54 | 41.28 | 15,320 | +0.24(+0.59%) |
Dec 26, 2018 | 39.58 | 41.04 | 39.52 | 41.04 | 7,934 | +1.61(+4.08%) |
Dec 24, 2018 | 39.30 | 40.12 | 39.07 | 39.43 | 13,680 | -0.28(-0.71%) |
Dec 21, 2018 | 40.95 | 40.95 | 39.65 | 39.71 | 13,173 | -1.12(-2.74%) |
Dec 20, 2018 | 41.01 | 41.28 | 40.54 | 40.83 | 15,316 | -0.45(-1.09%) |
Dec 19, 2018 | 41.94 | 42.29 | 41.09 | 41.28 | 6,236 | -0.77(-1.83%) |
Dec 18, 2018 | 42.19 | 42.21 | 41.80 | 42.05 | 7,993 | +0.11(+0.25%) |
Dec 17, 2018 | 43.10 | 43.10 | 41.94 | 41.94 | 3,608 | -1.53(-3.52%) |
Dec 14, 2018 | 43.69 | 43.80 | 43.33 | 43.47 | 6,080 | -0.57(-1.30%) |
Dec 13, 2018 | 44.24 | 44.41 | 43.81 | 44.04 | 19,663 | -0.05(-0.10%) |
Dec 12, 2018 | 43.42 | 44.67 | 43.42 | 44.09 | 28,690 | +0.67(+1.55%) |
Dec 11, 2018 | 43.81 | 43.82 | 43.17 | 43.41 | 5,925 | -0.29(-0.67%) |
Dec 10, 2018 | 42.90 | 43.87 | 42.90 | 43.71 | 5,312 | +0.65(+1.51%) |
Dec 07, 2018 | 44.01 | 44.01 | 43.06 | 43.06 | 3,141 | -0.95(-2.15%) |
Dec 06, 2018 | 42.81 | 44.00 | 42.79 | 44.00 | 17,128 | +0.22(+0.50%) |
Dec 04, 2018 | 44.28 | 44.71 | 43.72 | 43.79 | 7,296 | -0.65(-1.47%) |
Dec 03, 2018 | 44.41 | 44.78 | 42.93 | 44.44 | 44,484 | +0.80(+1.83%) |
Nov 30, 2018 | 43.42 | 43.66 | 43.26 | 43.64 | 6,688 | +0.46(+1.07%) |
Nov 29, 2018 | 42.82 | 43.42 | 42.82 | 43.17 | 5,083 | +0.16(+0.37%) |
Nov 28, 2018 | 41.56 | 43.01 | 41.56 | 43.01 | 8,008 | +1.43(+3.44%) |
Nov 27, 2018 | 41.31 | 41.78 | 41.19 | 41.59 | 6,173 | +0.36(+0.87%) |
Nov 26, 2018 | 40.89 | 41.32 | 40.48 | 41.23 | 4,092 | +0.80(+1.99%) |
Nov 23, 2018 | 40.61 | 40.74 | 40.42 | 40.42 | 1,621 | +0.09(+0.22%) |
Nov 21, 2018 | 40.33 | 40.33 | 40.33 | 0 | +0.23(+0.57%) | |
Nov 20, 2018 | 39.21 | 40.60 | 39.21 | 40.10 | 20,270 | -0.17(-0.42%) |
Nov 19, 2018 | 40.90 | 40.90 | 40.27 | 40.27 | 4,935 | -1.18(-2.86%) |
Nov 16, 2018 | 41.60 | 41.63 | 41.25 | 41.46 | 2,736 | +0.11(+0.26%) |
Nov 15, 2018 | 40.55 | 41.61 | 40.55 | 41.35 | 4,714 | +0.68(+1.67%) |
Nov 14, 2018 | 40.60 | 41.24 | 40.60 | 40.67 | 3,438 | +0.08(+0.19%) |
Nov 13, 2018 | 40.57 | 40.68 | 40.37 | 40.59 | 8,294 | -0.04(-0.10%) |
Nov 12, 2018 | 41.02 | 41.16 | 40.32 | 40.63 | 2,771 | -0.71(-1.72%) |
Nov 09, 2018 | 41.86 | 41.86 | 41.34 | 41.34 | 4,661 | -0.66(-1.57%) |
Nov 08, 2018 | 42.72 | 42.72 | 41.87 | 42.00 | 2,429 | -0.68(-1.60%) |
Nov 07, 2018 | 41.74 | 42.71 | 41.30 | 42.68 | 12,214 | +1.77(+4.32%) |
Nov 06, 2018 | 41.83 | 41.83 | 40.91 | 40.91 | 1,648 | -0.51(-1.22%) |
Nov 05, 2018 | 41.83 | 42.31 | 41.10 | 41.42 | 16,248 | -0.38(-0.92%) |
Nov 02, 2018 | 42.43 | 42.43 | 41.80 | 41.80 | 20,368 | -0.67(-1.58%) |
Nov 01, 2018 | 41.20 | 42.47 | 40.87 | 42.47 | 8,509 | +1.55(+3.79%) |
Oct 31, 2018 | 39.71 | 40.96 | 39.62 | 40.92 | 23,090 | +1.39(+3.50%) |
Oct 30, 2018 | 38.65 | 39.54 | 38.49 | 39.54 | 25,951 | +0.47(+1.20%) |
Oct 29, 2018 | 41.07 | 41.20 | 38.77 | 39.07 | 27,178 | -1.98(-4.83%) |
Oct 26, 2018 | 41.19 | 42.32 | 40.71 | 41.05 | 20,266 | -1.47(-3.46%) |
Oct 25, 2018 | 41.29 | 42.52 | 41.22 | 42.52 | 5,566 | +1.35(+3.29%) |
Oct 24, 2018 | 42.62 | 42.62 | 41.17 | 41.17 | 5,197 | -1.56(-3.65%) |
Oct 23, 2018 | 42.38 | 42.80 | 42.03 | 42.73 | 35,112 | -0.52(-1.21%) |
Oct 22, 2018 | 43.18 | 43.30 | 42.74 | 43.25 | 7,471 | +0.49(+1.15%) |
Oct 19, 2018 | 43.32 | 43.32 | 42.73 | 42.76 | 6,181 | -0.40(-0.94%) |
Oct 18, 2018 | 43.78 | 43.78 | 43.14 | 43.16 | 3,071 | -0.89(-2.02%) |
Oct 17, 2018 | 43.88 | 44.05 | 43.78 | 44.05 | 4,531 | +0.34(+0.77%) |
Oct 16, 2018 | 42.92 | 43.72 | 42.92 | 43.72 | 2,902 | +1.10(+2.57%) |
Oct 15, 2018 | 43.24 | 43.24 | 42.18 | 42.62 | 8,627 | -0.70(-1.62%) |
Oct 12, 2018 | 43.05 | 43.36 | 42.40 | 43.32 | 23,509 | +1.03(+2.45%) |
Oct 11, 2018 | 41.69 | 42.30 | 41.48 | 42.29 | 16,720 | +0.14(+0.33%) |
Oct 10, 2018 | 43.71 | 43.91 | 41.54 | 42.15 | 17,182 | -1.93(-4.39%) |
Oct 09, 2018 | 44.41 | 44.41 | 43.93 | 44.08 | 6,486 | -0.31(-0.70%) |
Oct 08, 2018 | 44.60 | 44.81 | 44.21 | 44.39 | 8,563 | -0.62(-1.37%) |
Oct 05, 2018 | 45.71 | 45.71 | 44.55 | 45.01 | 8,005 | -0.61(-1.34%) |
Oct 04, 2018 | 46.16 | 46.16 | 45.23 | 45.62 | 15,108 | -0.81(-1.74%) |
Oct 03, 2018 | 46.65 | 46.66 | 46.28 | 46.43 | 6,683 | +0.09(+0.19%) |
Oct 02, 2018 | 46.59 | 46.59 | 46.16 | 46.34 | 25,025 | -0.44(-0.93%) |
Oct 01, 2018 | 47.00 | 47.40 | 46.75 | 46.78 | 10,490 | -0.20(-0.43%) |
Sep 28, 2018 | 47.07 | 47.13 | 46.77 | 46.98 | 22,597 | -0.14(-0.29%) |
Sep 27, 2018 | 46.84 | 47.12 | 46.75 | 47.12 | 13,856 | +0.71(+1.53%) |
Sep 26, 2018 | 46.73 | 46.73 | 46.36 | 46.41 | 12,876 | -0.23(-0.49%) |
Sep 25, 2018 | 46.38 | 46.64 | 46.33 | 46.64 | 3,732 | +0.31(+0.66%) |
Sep 24, 2018 | 45.66 | 46.33 | 45.39 | 46.33 | 7,088 | +0.15(+0.32%) |
Sep 21, 2018 | 46.73 | 46.82 | 46.14 | 46.18 | 20,672 | -0.43(-0.93%) |
Sep 20, 2018 | 46.58 | 46.93 | 46.50 | 46.62 | 154,525 | -0.04(-0.08%) |
Sep 19, 2018 | 46.53 | 46.84 | 46.32 | 46.66 | 4,165 | +0.03(+0.07%) |
Sep 18, 2018 | 46.37 | 46.75 | 46.37 | 46.63 | 6,779 | +0.23(+0.49%) |
Sep 17, 2018 | 47.15 | 47.47 | 46.38 | 46.40 | 11,751 | -1.14(-2.41%) |
Sep 14, 2018 | 47.68 | 47.71 | 47.34 | 47.55 | 4,965 | +0.00(+0.00%) |
Sep 13, 2018 | 46.89 | 47.67 | 46.88 | 47.55 | 16,447 | +0.65(+1.38%) |
Sep 12, 2018 | 46.42 | 46.90 | 46.30 | 46.90 | 9,749 | +0.47(+1.00%) |
Sep 11, 2018 | 45.76 | 46.43 | 45.39 | 46.43 | 8,857 | +0.57(+1.25%) |
Sep 10, 2018 | 46.61 | 46.62 | 45.81 | 45.86 | 18,187 | -0.70(-1.50%) |
Sep 07, 2018 | 46.13 | 46.78 | 46.13 | 46.56 | 3,141 | +0.10(+0.21%) |
Sep 06, 2018 | 47.36 | 47.36 | 46.26 | 46.46 | 8,429 | -0.60(-1.28%) |
Sep 05, 2018 | 48.25 | 48.25 | 46.98 | 47.06 | 17,529 | -1.28(-2.65%) |
Sep 04, 2018 | 48.43 | 48.56 | 48.14 | 48.35 | 9,886 | -0.11(-0.22%) |
Aug 31, 2018 | 48.45 | 48.45 | 48.45 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 48.28 | 48.69 | 48.28 | 48.41 | 9,631 | -0.17(-0.35%) |
Aug 29, 2018 | 48.27 | 48.76 | 48.27 | 48.58 | 8,062 | +0.43(+0.90%) |
Aug 28, 2018 | 48.36 | 48.36 | 47.88 | 48.15 | 10,879 | -0.09(-0.19%) |
Aug 27, 2018 | 47.93 | 48.25 | 47.90 | 48.24 | 12,612 | +0.64(+1.34%) |
Aug 24, 2018 | 47.44 | 47.86 | 47.32 | 47.61 | 8,410 | +0.34(+0.72%) |
Aug 23, 2018 | 47.90 | 48.36 | 47.26 | 47.26 | 7,449 | -0.28(-0.59%) |
Aug 22, 2018 | 47.21 | 47.55 | 47.21 | 47.55 | 2,699 | +0.35(+0.73%) |
Aug 21, 2018 | 46.97 | 47.59 | 46.97 | 47.20 | 3,307 | +0.23(+0.48%) |
Aug 20, 2018 | 47.02 | 47.27 | 46.92 | 46.97 | 26,668 | -0.03(-0.06%) |
Aug 17, 2018 | 47.22 | 47.22 | 46.63 | 47.00 | 13,477 | -0.34(-0.71%) |
Aug 16, 2018 | 47.47 | 47.80 | 47.21 | 47.34 | 8,513 | +0.07(+0.15%) |
Aug 15, 2018 | 47.40 | 47.55 | 46.89 | 47.27 | 19,174 | -0.52(-1.09%) |
Aug 14, 2018 | 48.32 | 48.60 | 47.67 | 47.79 | 15,833 | -0.82(-1.68%) |
Aug 13, 2018 | 48.93 | 49.17 | 48.55 | 48.61 | 6,627 | -0.44(-0.91%) |
Aug 10, 2018 | 48.63 | 49.27 | 48.63 | 49.06 | 8,714 | +0.19(+0.38%) |
Aug 09, 2018 | 48.10 | 49.05 | 48.10 | 48.87 | 7,668 | +0.50(+1.04%) |
Aug 08, 2018 | 48.54 | 48.65 | 48.22 | 48.37 | 10,927 | -0.25(-0.51%) |
Aug 07, 2018 | 48.79 | 49.03 | 48.55 | 48.61 | 15,294 | -0.02(-0.04%) |
Aug 06, 2018 | 48.37 | 48.63 | 48.17 | 48.63 | 9,831 | +0.26(+0.54%) |
Aug 03, 2018 | 48.61 | 48.61 | 47.99 | 48.37 | 7,498 | -0.16(-0.34%) |
Aug 02, 2018 | 48.18 | 48.56 | 47.95 | 48.53 | 11,085 | +0.16(+0.33%) |
Aug 01, 2018 | 48.08 | 48.57 | 48.01 | 48.38 | 8,324 | +0.30(+0.62%) |
Jul 31, 2018 | 47.73 | 48.32 | 47.12 | 48.08 | 45,328 | +0.47(+0.98%) |
Jul 30, 2018 | 49.11 | 49.16 | 47.61 | 47.61 | 13,098 | -1.46(-2.98%) |
Jul 27, 2018 | 50.32 | 50.36 | 48.76 | 49.08 | 14,389 | -0.65(-1.31%) |
Jul 26, 2018 | 50.16 | 50.16 | 49.55 | 49.73 | 17,981 | -0.88(-1.74%) |
Jul 25, 2018 | 49.57 | 50.61 | 49.40 | 50.61 | 16,928 | +1.34(+2.71%) |
Jul 24, 2018 | 49.52 | 49.92 | 49.11 | 49.27 | 16,708 | +0.04(+0.08%) |
Jul 23, 2018 | 49.73 | 49.73 | 48.83 | 49.23 | 14,463 | -0.45(-0.91%) |
Jul 20, 2018 | 49.86 | 49.88 | 49.63 | 49.69 | 21,461 | +0.14(+0.28%) |
Jul 19, 2018 | 50.37 | 50.37 | 49.55 | 49.55 | 11,151 | -1.01(-1.99%) |
Jul 18, 2018 | 51.16 | 51.16 | 50.52 | 50.56 | 25,405 | -0.36(-0.70%) |
Jul 17, 2018 | 50.30 | 50.95 | 49.82 | 50.91 | 15,802 | +0.28(+0.55%) |
Jul 16, 2018 | 50.54 | 50.84 | 50.35 | 50.63 | 21,216 | +0.32(+0.63%) |
Jul 13, 2018 | 50.42 | 50.53 | 49.96 | 50.32 | 42,766 | -0.18(-0.35%) |
Jul 12, 2018 | 50.05 | 50.54 | 49.68 | 50.50 | 59,432 | +0.85(+1.71%) |
Jul 11, 2018 | 49.28 | 49.70 | 49.18 | 49.65 | 9,213 | +0.15(+0.30%) |
Jul 10, 2018 | 49.85 | 49.90 | 49.50 | 49.50 | 18,249 | -0.23(-0.46%) |
Jul 09, 2018 | 49.95 | 49.95 | 49.22 | 49.73 | 13,771 | +0.23(+0.46%) |
Jul 06, 2018 | 49.23 | 49.51 | 48.74 | 49.50 | 9,037 | +0.48(+0.99%) |
Jul 05, 2018 | 49.17 | 49.17 | 48.45 | 49.02 | 10,526 | +0.41(+0.85%) |
Jul 03, 2018 | 48.60 | 48.60 | 48.60 | 0 | -0.24(-0.49%) | |
Jul 02, 2018 | 47.98 | 48.95 | 47.84 | 48.84 | 18,042 | +0.38(+0.77%) |
Jun 29, 2018 | 48.55 | 48.65 | 48.02 | 48.46 | 13,009 | +0.20(+0.41%) |
Jun 28, 2018 | 47.42 | 48.27 | 47.26 | 48.27 | 12,523 | +0.98(+2.07%) |
Jun 27, 2018 | 48.38 | 48.38 | 47.27 | 47.29 | 5,253 | -0.67(-1.40%) |
Jun 26, 2018 | 47.86 | 48.22 | 47.47 | 47.96 | 17,061 | +0.47(+1.00%) |
Jun 25, 2018 | 48.64 | 48.64 | 47.15 | 47.49 | 21,724 | -1.35(-2.77%) |
Jun 22, 2018 | 49.23 | 49.23 | 48.67 | 48.84 | 10,556 | +0.03(+0.06%) |
Jun 21, 2018 | 49.96 | 49.96 | 48.55 | 48.81 | 23,322 | -1.13(-2.26%) |
Jun 20, 2018 | 49.49 | 50.12 | 49.49 | 49.93 | 9,295 | +0.31(+0.62%) |
Jun 19, 2018 | 49.33 | 49.64 | 48.87 | 49.63 | 8,342 | -0.19(-0.38%) |
Jun 18, 2018 | 49.61 | 49.82 | 49.40 | 49.82 | 12,034 | +0.20(+0.40%) |
Jun 15, 2018 | 49.62 | 49.62 | 49.62 | 8,581 | +0.00(+0.00%) | |
Jun 14, 2018 | 48.57 | 49.77 | 48.57 | 49.62 | 12,215 | +1.63(+3.39%) |
Jun 13, 2018 | 47.86 | 48.00 | 47.73 | 47.99 | 9,897 | +0.30(+0.63%) |
Jun 12, 2018 | 47.60 | 47.73 | 47.45 | 47.69 | 6,683 | +0.28(+0.59%) |
Jun 11, 2018 | 47.45 | 47.80 | 47.41 | 47.41 | 10,422 | -0.22(-0.46%) |
Jun 08, 2018 | 47.58 | 47.75 | 47.53 | 47.62 | 8,836 | -0.10(-0.21%) |
Jun 07, 2018 | 48.83 | 48.83 | 47.31 | 47.72 | 9,805 | -0.85(-1.75%) |
Jun 06, 2018 | 48.57 | 10,375 | -0.05(-0.10%) | |||
Jun 05, 2018 | 48.78 | 48.93 | 48.54 | 48.62 | 19,185 | +0.02(+0.04%) |
Jun 04, 2018 | 48.51 | 48.61 | 48.13 | 48.60 | 18,001 | +0.36(+0.74%) |