Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.58 | 37.88 | 35.96 | 36.39 | 60,017 | -0.64(-1.74%) |
May 30, 2019 | 37.53 | 37.73 | 36.66 | 37.04 | 64,993 | -0.42(-1.13%) |
May 29, 2019 | 36.98 | 37.65 | 36.87 | 37.46 | 105,050 | +0.15(+0.40%) |
May 28, 2019 | 37.52 | 37.71 | 37.07 | 37.31 | 142,795 | -0.43(-1.14%) |
May 24, 2019 | 36.57 | 37.83 | 36.50 | 37.74 | 120,375 | +1.43(+3.93%) |
May 23, 2019 | 37.01 | 37.01 | 36.07 | 36.31 | 97,630 | -1.03(-2.76%) |
May 22, 2019 | 37.79 | 37.94 | 37.12 | 37.35 | 85,878 | -0.67(-1.76%) |
May 21, 2019 | 38.13 | 38.30 | 37.90 | 38.02 | 59,494 | +0.01(+0.02%) |
May 20, 2019 | 37.40 | 38.28 | 37.35 | 38.01 | 86,601 | +0.38(+1.01%) |
May 17, 2019 | 37.49 | 38.32 | 37.49 | 37.63 | 57,862 | -0.35(-0.93%) |
May 16, 2019 | 37.82 | 38.50 | 37.82 | 37.98 | 66,491 | +0.19(+0.51%) |
May 15, 2019 | 38.03 | 38.03 | 37.41 | 37.79 | 78,202 | -0.59(-1.53%) |
May 14, 2019 | 37.73 | 38.67 | 37.71 | 38.37 | 94,130 | +0.66(+1.75%) |
May 13, 2019 | 38.64 | 39.37 | 37.56 | 37.72 | 88,381 | -1.61(-4.09%) |
May 10, 2019 | 39.16 | 39.36 | 38.38 | 39.32 | 65,024 | -0.04(-0.09%) |
May 09, 2019 | 39.02 | 39.59 | 38.65 | 39.36 | 42,124 | +0.00(+0.00%) |
May 08, 2019 | 39.77 | 39.90 | 39.35 | 39.36 | 60,396 | -0.47(-1.17%) |
May 07, 2019 | 40.46 | 40.83 | 39.67 | 39.82 | 73,927 | -1.02(-2.49%) |
May 06, 2019 | 40.13 | 41.09 | 39.91 | 40.84 | 62,192 | +0.09(+0.22%) |
May 03, 2019 | 40.14 | 40.76 | 40.14 | 40.75 | 99,302 | +0.61(+1.51%) |
May 02, 2019 | 39.66 | 40.22 | 39.50 | 40.15 | 75,623 | +0.38(+0.95%) |
May 01, 2019 | 39.42 | 40.22 | 39.36 | 39.77 | 121,405 | +0.34(+0.87%) |
Apr 30, 2019 | 40.38 | 42.10 | 38.95 | 39.43 | 236,034 | -2.20(-5.27%) |
Apr 29, 2019 | 40.63 | 41.75 | 40.51 | 41.62 | 75,228 | +0.97(+2.40%) |
Apr 26, 2019 | 40.21 | 40.69 | 39.98 | 40.65 | 45,209 | +0.41(+1.03%) |
Apr 25, 2019 | 40.44 | 40.53 | 39.67 | 40.24 | 52,868 | -0.38(-0.93%) |
Apr 24, 2019 | 40.50 | 40.86 | 40.23 | 40.61 | 43,446 | +0.04(+0.09%) |
Apr 23, 2019 | 39.64 | 40.69 | 39.37 | 40.58 | 76,273 | +0.94(+2.37%) |
Apr 22, 2019 | 40.32 | 40.67 | 39.36 | 39.64 | 59,642 | -0.82(-2.02%) |
Apr 18, 2019 | 41.00 | 41.05 | 40.31 | 40.46 | 73,337 | -0.75(-1.81%) |
Apr 17, 2019 | 40.95 | 41.25 | 40.57 | 41.20 | 61,606 | +0.31(+0.75%) |
Apr 16, 2019 | 39.98 | 40.94 | 39.84 | 40.89 | 89,736 | +1.01(+2.53%) |
Apr 15, 2019 | 40.45 | 40.77 | 39.76 | 39.88 | 69,761 | -0.55(-1.37%) |
Apr 12, 2019 | 39.98 | 40.49 | 39.81 | 40.44 | 77,779 | +0.78(+1.97%) |
Apr 11, 2019 | 39.61 | 39.95 | 39.45 | 39.66 | 57,787 | +0.19(+0.49%) |
Apr 10, 2019 | 39.22 | 39.51 | 38.87 | 39.46 | 67,483 | +0.25(+0.63%) |
Apr 09, 2019 | 39.21 | 39.68 | 38.96 | 39.22 | 107,368 | -0.11(-0.29%) |
Apr 08, 2019 | 38.86 | 39.35 | 38.62 | 39.33 | 123,588 | +0.35(+0.90%) |
Apr 05, 2019 | 38.63 | 39.05 | 38.56 | 38.98 | 99,529 | +0.36(+0.93%) |
Apr 04, 2019 | 38.00 | 38.66 | 38.00 | 38.62 | 101,293 | +0.58(+1.52%) |
Apr 03, 2019 | 38.54 | 38.93 | 37.97 | 38.04 | 77,165 | -0.13(-0.35%) |
Apr 02, 2019 | 38.47 | 38.57 | 38.07 | 38.17 | 67,194 | -0.29(-0.75%) |
Apr 01, 2019 | 37.53 | 38.61 | 37.43 | 38.46 | 122,622 | +1.01(+2.70%) |
Mar 29, 2019 | 37.53 | 37.95 | 37.18 | 37.45 | 217,280 | -0.04(-0.12%) |
Mar 28, 2019 | 37.40 | 37.73 | 37.10 | 37.50 | 249,173 | +0.21(+0.57%) |
Mar 27, 2019 | 37.66 | 37.99 | 36.89 | 37.29 | 272,764 | -0.49(-1.30%) |
Mar 26, 2019 | 37.43 | 38.11 | 37.24 | 37.78 | 146,809 | +0.41(+1.10%) |
Mar 25, 2019 | 36.92 | 37.60 | 36.58 | 37.36 | 80,853 | +0.44(+1.19%) |
Mar 22, 2019 | 38.59 | 38.65 | 36.50 | 36.93 | 167,629 | -1.98(-5.10%) |
Mar 21, 2019 | 38.87 | 39.97 | 38.80 | 38.91 | 106,722 | -0.23(-0.58%) |
Mar 20, 2019 | 40.16 | 40.89 | 39.14 | 39.14 | 92,779 | -1.05(-2.62%) |
Mar 19, 2019 | 41.47 | 41.98 | 40.14 | 40.19 | 72,852 | -1.12(-2.72%) |
Mar 18, 2019 | 41.18 | 41.87 | 41.18 | 41.32 | 135,854 | +0.16(+0.38%) |
Mar 15, 2019 | 40.87 | 41.54 | 40.67 | 41.16 | 276,610 | +0.25(+0.62%) |
Mar 14, 2019 | 41.06 | 41.71 | 40.90 | 40.90 | 57,853 | -0.11(-0.28%) |
Mar 13, 2019 | 40.92 | 41.46 | 40.90 | 41.02 | 73,754 | +0.18(+0.43%) |
Mar 12, 2019 | 40.82 | 41.04 | 40.55 | 40.84 | 54,449 | +0.07(+0.17%) |
Mar 11, 2019 | 40.25 | 41.16 | 40.19 | 40.77 | 72,454 | +0.58(+1.44%) |
Mar 08, 2019 | 39.89 | 40.35 | 39.84 | 40.19 | 73,907 | +0.07(+0.17%) |
Mar 07, 2019 | 41.07 | 41.07 | 40.02 | 40.12 | 72,864 | -0.97(-2.37%) |
Mar 06, 2019 | 42.14 | 42.40 | 41.02 | 41.10 | 111,331 | -1.14(-2.70%) |
Mar 05, 2019 | 42.48 | 42.48 | 41.96 | 42.24 | 36,231 | -0.26(-0.62%) |
Mar 04, 2019 | 42.66 | 43.03 | 42.26 | 42.50 | 59,384 | -0.20(-0.47%) |
Mar 01, 2019 | 42.91 | 42.91 | 42.33 | 42.70 | 62,747 | +0.04(+0.08%) |
Feb 28, 2019 | 42.53 | 42.81 | 42.48 | 42.67 | 72,300 | +0.13(+0.31%) |
Feb 27, 2019 | 42.02 | 42.65 | 41.66 | 42.54 | 59,598 | +0.49(+1.17%) |
Feb 26, 2019 | 42.54 | 42.56 | 41.96 | 42.04 | 82,621 | -0.60(-1.40%) |
Feb 25, 2019 | 43.05 | 43.27 | 42.55 | 42.64 | 78,134 | -0.25(-0.57%) |
Feb 22, 2019 | 42.88 | 43.13 | 42.62 | 42.89 | 99,302 | +0.06(+0.14%) |
Feb 21, 2019 | 43.16 | 43.28 | 42.55 | 42.83 | 84,161 | -0.34(-0.79%) |
Feb 20, 2019 | 42.90 | 43.25 | 42.64 | 43.17 | 65,551 | +0.31(+0.72%) |
Feb 19, 2019 | 42.48 | 43.03 | 42.39 | 42.86 | 89,289 | +0.28(+0.66%) |
Feb 15, 2019 | 41.80 | 42.83 | 41.80 | 42.58 | 135,629 | +1.02(+2.45%) |
Feb 14, 2019 | 41.93 | 41.99 | 41.56 | 41.56 | 90,510 | -0.66(-1.56%) |
Feb 13, 2019 | 42.16 | 42.40 | 41.97 | 42.22 | 50,427 | +0.06(+0.15%) |
Feb 12, 2019 | 41.91 | 42.42 | 41.56 | 42.16 | 68,018 | +0.37(+0.88%) |
Feb 11, 2019 | 41.55 | 41.80 | 41.27 | 41.79 | 58,057 | +0.41(+0.99%) |
Feb 08, 2019 | 41.79 | 41.92 | 41.21 | 41.38 | 117,342 | -0.60(-1.42%) |
Feb 07, 2019 | 41.70 | 42.36 | 41.66 | 41.98 | 78,094 | +0.41(+0.99%) |
Feb 06, 2019 | 41.27 | 41.83 | 41.27 | 41.56 | 64,127 | +0.15(+0.36%) |
Feb 05, 2019 | 41.57 | 41.57 | 41.27 | 41.42 | 77,465 | -0.02(-0.04%) |
Feb 04, 2019 | 40.53 | 41.49 | 40.49 | 41.43 | 129,773 | +1.09(+2.69%) |
Feb 01, 2019 | 39.66 | 40.57 | 39.66 | 40.35 | 123,283 | +0.65(+1.63%) |
Jan 31, 2019 | 39.62 | 39.82 | 39.14 | 39.70 | 231,555 | -0.17(-0.42%) |
Jan 30, 2019 | 40.13 | 40.67 | 39.73 | 39.87 | 129,301 | -0.39(-0.98%) |
Jan 29, 2019 | 40.70 | 41.50 | 40.17 | 40.26 | 194,343 | -1.65(-3.95%) |
Jan 28, 2019 | 41.21 | 42.13 | 41.14 | 41.91 | 118,299 | +0.43(+1.03%) |
Jan 25, 2019 | 41.49 | 41.81 | 41.11 | 41.49 | 114,943 | +0.29(+0.70%) |
Jan 24, 2019 | 41.10 | 41.74 | 40.80 | 41.20 | 75,531 | -0.02(-0.04%) |
Jan 23, 2019 | 41.29 | 41.29 | 40.52 | 41.21 | 86,032 | +0.17(+0.41%) |
Jan 22, 2019 | 41.31 | 41.72 | 40.80 | 41.05 | 102,119 | -0.56(-1.35%) |
Jan 18, 2019 | 40.87 | 41.85 | 40.87 | 41.61 | 139,279 | +0.68(+1.67%) |
Jan 17, 2019 | 40.35 | 40.95 | 40.22 | 40.93 | 125,469 | +0.31(+0.75%) |
Jan 16, 2019 | 39.91 | 40.82 | 39.91 | 40.62 | 104,271 | +0.84(+2.11%) |
Jan 15, 2019 | 39.52 | 39.82 | 39.03 | 39.78 | 99,920 | +0.27(+0.69%) |
Jan 14, 2019 | 39.73 | 40.10 | 39.51 | 39.51 | 95,962 | -0.47(-1.18%) |
Jan 11, 2019 | 39.73 | 40.08 | 39.38 | 39.98 | 104,202 | +0.11(+0.29%) |
Jan 10, 2019 | 39.82 | 40.12 | 39.32 | 39.87 | 54,242 | -0.04(-0.11%) |
Jan 09, 2019 | 40.05 | 40.35 | 39.68 | 39.91 | 82,651 | -0.08(-0.20%) |
Jan 08, 2019 | 40.02 | 40.02 | 39.39 | 39.99 | 66,001 | +0.32(+0.82%) |
Jan 07, 2019 | 39.40 | 39.96 | 39.20 | 39.66 | 79,795 | +0.16(+0.40%) |
Jan 04, 2019 | 38.74 | 40.00 | 38.23 | 39.51 | 119,170 | +1.15(+2.99%) |
Jan 03, 2019 | 38.63 | 39.47 | 38.22 | 38.36 | 166,747 | -0.51(-1.31%) |
Jan 02, 2019 | 37.91 | 39.13 | 37.40 | 38.87 | 111,315 | +0.40(+1.05%) |
Dec 31, 2018 | 38.36 | 38.47 | 37.84 | 38.47 | 134,938 | +0.13(+0.34%) |
Dec 28, 2018 | 38.19 | 38.96 | 37.86 | 38.33 | 153,447 | +0.23(+0.60%) |
Dec 27, 2018 | 37.76 | 38.42 | 37.03 | 38.11 | 139,236 | -0.51(-1.31%) |
Dec 26, 2018 | 36.79 | 38.63 | 36.65 | 38.61 | 172,748 | +1.79(+4.85%) |
Dec 24, 2018 | 37.82 | 37.82 | 36.74 | 36.83 | 113,000 | -1.03(-2.73%) |
Dec 21, 2018 | 38.52 | 39.40 | 37.52 | 37.86 | 461,714 | -0.72(-1.86%) |
Dec 20, 2018 | 38.54 | 38.77 | 37.77 | 38.58 | 150,918 | +0.01(+0.02%) |
Dec 19, 2018 | 40.07 | 40.32 | 38.36 | 38.57 | 94,977 | -1.48(-3.69%) |
Dec 18, 2018 | 41.01 | 41.65 | 39.83 | 40.05 | 94,730 | -0.89(-2.18%) |
Dec 17, 2018 | 41.31 | 41.74 | 40.76 | 40.94 | 172,279 | -0.61(-1.47%) |
Dec 14, 2018 | 42.40 | 42.96 | 41.47 | 41.55 | 156,367 | -1.15(-2.70%) |
Dec 13, 2018 | 43.89 | 44.13 | 42.55 | 42.71 | 132,701 | -0.96(-2.20%) |
Dec 12, 2018 | 43.33 | 44.49 | 42.26 | 43.67 | 135,951 | +0.68(+1.59%) |
Dec 11, 2018 | 42.72 | 43.92 | 42.68 | 42.99 | 127,514 | -0.31(-0.71%) |
Dec 10, 2018 | 44.17 | 44.17 | 42.84 | 43.29 | 112,870 | -1.25(-2.81%) |
Dec 07, 2018 | 44.57 | 45.22 | 44.02 | 44.54 | 111,870 | -0.04(-0.08%) |
Dec 06, 2018 | 44.08 | 44.60 | 43.80 | 44.58 | 137,719 | +0.00(+0.00%) |
Dec 04, 2018 | 47.45 | 47.45 | 44.39 | 44.58 | 125,597 | -3.02(-6.34%) |
Dec 03, 2018 | 48.08 | 48.26 | 46.79 | 47.59 | 72,555 | -0.23(-0.48%) |
Nov 30, 2018 | 47.25 | 47.94 | 47.25 | 47.82 | 112,556 | +0.54(+1.15%) |
Nov 29, 2018 | 47.65 | 48.05 | 46.40 | 47.28 | 52,954 | -0.43(-0.90%) |
Nov 28, 2018 | 46.78 | 47.85 | 46.26 | 47.71 | 82,073 | +0.94(+2.00%) |
Nov 27, 2018 | 47.00 | 47.37 | 46.53 | 46.77 | 71,445 | -0.28(-0.59%) |
Nov 26, 2018 | 47.09 | 47.76 | 46.91 | 47.05 | 66,933 | +0.29(+0.62%) |
Nov 23, 2018 | 46.42 | 47.04 | 45.91 | 46.76 | 38,205 | +0.13(+0.28%) |
Nov 21, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.12(+0.26%) | |
Nov 20, 2018 | 47.07 | 47.20 | 46.25 | 46.51 | 100,911 | -0.91(-1.92%) |
Nov 19, 2018 | 47.80 | 48.17 | 47.15 | 47.42 | 57,466 | -0.37(-0.77%) |
Nov 16, 2018 | 47.45 | 47.96 | 47.21 | 47.79 | 64,514 | +0.10(+0.22%) |
Nov 15, 2018 | 46.45 | 47.69 | 46.42 | 47.68 | 59,803 | +0.95(+2.04%) |
Nov 14, 2018 | 47.96 | 47.96 | 46.23 | 46.73 | 82,208 | -0.92(-1.94%) |
Nov 13, 2018 | 47.46 | 48.39 | 47.46 | 47.65 | 70,143 | +0.28(+0.59%) |
Nov 12, 2018 | 47.74 | 48.10 | 47.32 | 47.37 | 68,010 | -0.42(-0.88%) |
Nov 09, 2018 | 48.31 | 48.41 | 47.50 | 47.79 | 61,930 | -0.62(-1.28%) |
Nov 08, 2018 | 47.98 | 48.60 | 47.98 | 48.41 | 83,268 | +0.43(+0.89%) |
Nov 07, 2018 | 47.83 | 48.16 | 47.13 | 47.98 | 130,331 | +0.28(+0.58%) |
Nov 06, 2018 | 47.16 | 47.90 | 46.77 | 47.70 | 107,032 | +0.51(+1.09%) |
Nov 05, 2018 | 46.96 | 47.49 | 46.70 | 47.19 | 70,288 | +0.24(+0.52%) |
Nov 02, 2018 | 47.03 | 47.31 | 46.33 | 46.95 | 58,490 | +0.20(+0.43%) |
Nov 01, 2018 | 46.49 | 47.16 | 46.20 | 46.74 | 79,315 | +0.41(+0.88%) |
Oct 31, 2018 | 47.25 | 47.48 | 46.20 | 46.33 | 140,749 | -0.71(-1.50%) |
Oct 30, 2018 | 46.69 | 47.48 | 45.93 | 47.04 | 154,996 | +0.13(+0.28%) |
Oct 29, 2018 | 45.71 | 46.96 | 45.18 | 46.91 | 122,598 | +1.71(+3.78%) |
Oct 26, 2018 | 44.90 | 45.52 | 44.50 | 45.20 | 109,181 | -0.07(-0.15%) |
Oct 25, 2018 | 44.60 | 45.59 | 44.60 | 45.27 | 264,372 | +0.80(+1.80%) |
Oct 24, 2018 | 46.25 | 46.27 | 44.39 | 44.47 | 236,009 | -1.77(-3.83%) |
Oct 23, 2018 | 45.82 | 46.56 | 45.57 | 46.24 | 70,107 | -0.02(-0.04%) |
Oct 22, 2018 | 47.15 | 48.09 | 46.16 | 46.26 | 154,841 | -0.85(-1.80%) |
Oct 19, 2018 | 47.36 | 47.60 | 46.95 | 47.10 | 76,496 | -0.38(-0.79%) |
Oct 18, 2018 | 48.20 | 48.42 | 47.36 | 47.48 | 85,795 | -0.71(-1.47%) |
Oct 17, 2018 | 47.97 | 48.52 | 47.39 | 48.18 | 100,306 | +0.10(+0.22%) |
Oct 16, 2018 | 48.04 | 48.14 | 47.45 | 48.08 | 225,078 | +0.37(+0.77%) |
Oct 15, 2018 | 47.42 | 48.06 | 47.39 | 47.71 | 147,945 | +0.13(+0.27%) |
Oct 12, 2018 | 49.15 | 49.17 | 46.14 | 47.58 | 168,360 | -1.16(-2.38%) |
Oct 11, 2018 | 50.06 | 50.35 | 48.66 | 48.74 | 85,955 | -1.42(-2.83%) |
Oct 10, 2018 | 50.90 | 51.54 | 50.13 | 50.16 | 105,470 | -0.75(-1.47%) |
Oct 09, 2018 | 50.47 | 51.17 | 50.45 | 50.91 | 107,931 | +0.15(+0.29%) |
Oct 08, 2018 | 50.42 | 50.90 | 50.22 | 50.76 | 70,635 | +0.31(+0.62%) |
Oct 05, 2018 | 51.13 | 51.56 | 50.09 | 50.45 | 94,272 | -0.46(-0.91%) |
Oct 04, 2018 | 51.03 | 51.58 | 50.71 | 50.91 | 137,968 | -0.03(-0.05%) |
Oct 03, 2018 | 49.87 | 51.11 | 49.47 | 50.94 | 126,145 | +1.25(+2.51%) |
Oct 02, 2018 | 50.05 | 50.39 | 49.18 | 49.69 | 89,865 | -0.30(-0.59%) |
Oct 01, 2018 | 50.84 | 51.26 | 49.91 | 49.99 | 93,382 | -0.63(-1.24%) |
Sep 28, 2018 | 50.49 | 50.88 | 50.14 | 50.62 | 139,000 | +0.09(+0.17%) |
Sep 27, 2018 | 50.88 | 51.01 | 50.44 | 50.53 | 105,990 | -0.39(-0.77%) |
Sep 26, 2018 | 52.45 | 52.45 | 50.79 | 50.92 | 155,259 | -1.40(-2.67%) |
Sep 25, 2018 | 53.01 | 53.01 | 52.23 | 52.32 | 223,562 | -0.48(-0.91%) |
Sep 24, 2018 | 53.32 | 53.32 | 52.67 | 52.80 | 258,853 | -0.44(-0.82%) |
Sep 21, 2018 | 53.54 | 54.02 | 53.06 | 53.23 | 616,785 | -0.39(-0.73%) |
Sep 20, 2018 | 52.80 | 53.97 | 52.71 | 53.62 | 324,690 | +0.78(+1.49%) |
Sep 19, 2018 | 52.67 | 53.36 | 52.67 | 52.84 | 236,955 | +0.17(+0.33%) |
Sep 18, 2018 | 52.80 | 52.93 | 52.58 | 52.67 | 127,009 | -0.17(-0.33%) |
Sep 17, 2018 | 52.58 | 52.97 | 52.49 | 52.84 | 186,537 | +0.04(+0.08%) |
Sep 14, 2018 | 51.97 | 52.93 | 51.97 | 52.80 | 112,851 | +0.83(+1.59%) |
Sep 13, 2018 | 52.67 | 52.67 | 51.71 | 51.97 | 103,882 | -0.52(-1.00%) |
Sep 12, 2018 | 53.01 | 53.01 | 52.29 | 52.49 | 154,106 | -0.52(-0.99%) |
Sep 11, 2018 | 52.75 | 53.06 | 52.75 | 53.01 | 161,224 | +0.04(+0.08%) |
Sep 10, 2018 | 53.01 | 53.23 | 52.71 | 52.97 | 130,108 | -0.17(-0.33%) |
Sep 07, 2018 | 52.97 | 53.19 | 52.75 | 53.14 | 106,085 | +0.13(+0.25%) |
Sep 06, 2018 | 53.10 | 53.41 | 52.97 | 53.01 | 107,664 | -0.13(-0.25%) |
Sep 05, 2018 | 53.10 | 53.36 | 52.97 | 53.14 | 100,956 | +0.13(+0.25%) |
Sep 04, 2018 | 53.01 | 53.36 | 52.71 | 53.01 | 133,335 | +0.00(+0.00%) |
Aug 31, 2018 | 53.01 | 53.01 | 53.01 | 0 | +0.39(+0.75%) | |
Aug 30, 2018 | 52.49 | 52.97 | 52.36 | 52.62 | 118,736 | +0.17(+0.33%) |
Aug 29, 2018 | 52.75 | 52.75 | 52.14 | 52.45 | 115,544 | -0.22(-0.41%) |
Aug 28, 2018 | 53.28 | 53.28 | 52.32 | 52.67 | 80,647 | -0.31(-0.58%) |
Aug 27, 2018 | 53.54 | 53.84 | 52.84 | 52.97 | 96,167 | -0.44(-0.82%) |
Aug 24, 2018 | 53.54 | 53.54 | 53.10 | 53.41 | 116,521 | -0.09(-0.16%) |
Aug 23, 2018 | 53.84 | 53.97 | 53.41 | 53.49 | 138,562 | -0.31(-0.57%) |
Aug 22, 2018 | 53.80 | 53.89 | 53.54 | 53.80 | 113,562 | +0.00(+0.00%) |
Aug 21, 2018 | 53.14 | 54.02 | 52.95 | 53.80 | 171,625 | +0.87(+1.65%) |
Aug 20, 2018 | 53.01 | 53.19 | 52.45 | 52.93 | 144,642 | +0.00(+0.00%) |
Aug 17, 2018 | 52.75 | 52.97 | 52.67 | 52.93 | 110,328 | +0.09(+0.17%) |
Aug 16, 2018 | 52.49 | 53.14 | 52.49 | 52.84 | 155,402 | +0.44(+0.83%) |
Aug 15, 2018 | 52.27 | 52.88 | 52.19 | 52.40 | 157,750 | -0.17(-0.33%) |
Aug 14, 2018 | 52.27 | 52.88 | 52.25 | 52.58 | 151,956 | +0.44(+0.84%) |
Aug 13, 2018 | 52.10 | 52.49 | 51.88 | 52.14 | 169,231 | -0.09(-0.17%) |
Aug 10, 2018 | 51.79 | 52.38 | 51.49 | 52.23 | 137,050 | +0.17(+0.34%) |
Aug 09, 2018 | 52.23 | 52.40 | 51.92 | 52.05 | 99,513 | -0.10(-0.18%) |
Aug 08, 2018 | 51.98 | 52.30 | 51.28 | 52.15 | 118,423 | +0.22(+0.42%) |
Aug 07, 2018 | 52.24 | 52.24 | 49.58 | 51.93 | 129,187 | -0.13(-0.25%) |
Aug 06, 2018 | 52.19 | 52.19 | 51.80 | 52.06 | 133,559 | -0.09(-0.17%) |
Aug 03, 2018 | 52.41 | 52.67 | 51.93 | 52.15 | 159,097 | -0.26(-0.50%) |
Aug 02, 2018 | 51.54 | 52.63 | 51.32 | 52.41 | 244,562 | +0.26(+0.50%) |
Aug 01, 2018 | 51.32 | 52.24 | 51.06 | 52.15 | 152,694 | +1.04(+2.04%) |
Jul 31, 2018 | 50.67 | 51.15 | 50.37 | 51.11 | 173,471 | +0.30(+0.60%) |
Jul 30, 2018 | 51.02 | 51.28 | 50.67 | 50.80 | 401,191 | -0.30(-0.60%) |
Jul 27, 2018 | 51.32 | 51.89 | 50.67 | 51.11 | 344,980 | -0.65(-1.26%) |
Jul 26, 2018 | 52.46 | 51.43 | 51.76 | 244,631 | +0.13(+0.25%) | |
Jul 25, 2018 | 51.72 | 51.80 | 50.41 | 51.63 | 275,058 | -0.11(-0.21%) |
Jul 24, 2018 | 47.02 | 52.19 | 45.06 | 51.74 | 399,804 | +0.02(+0.04%) |
Jul 23, 2018 | 50.85 | 52.06 | 50.80 | 51.72 | 148,511 | +0.78(+1.54%) |
Jul 20, 2018 | 50.15 | 51.15 | 50.11 | 50.93 | 232,468 | +0.70(+1.39%) |
Jul 19, 2018 | 49.32 | 50.28 | 49.06 | 50.24 | 205,996 | +0.91(+1.85%) |
Jul 18, 2018 | 49.11 | 49.45 | 48.93 | 49.32 | 157,025 | +0.17(+0.35%) |
Jul 17, 2018 | 49.11 | 49.45 | 48.93 | 49.15 | 201,806 | +0.04(+0.09%) |
Jul 16, 2018 | 48.63 | 49.19 | 48.58 | 49.11 | 158,933 | +0.70(+1.44%) |
Jul 13, 2018 | 48.80 | 48.85 | 48.28 | 48.41 | 77,176 | -0.35(-0.71%) |
Jul 12, 2018 | 49.54 | 49.54 | 48.41 | 48.76 | 138,689 | -0.52(-1.06%) |
Jul 11, 2018 | 49.54 | 49.93 | 49.24 | 49.28 | 121,094 | -0.22(-0.44%) |
Jul 10, 2018 | 50.41 | 50.41 | 49.30 | 49.50 | 259,059 | -0.74(-1.47%) |
Jul 09, 2018 | 49.50 | 50.28 | 49.50 | 50.24 | 186,288 | +0.87(+1.76%) |
Jul 06, 2018 | 49.19 | 49.54 | 48.98 | 49.37 | 118,268 | +0.17(+0.35%) |
Jul 05, 2018 | 48.67 | 49.24 | 48.45 | 49.19 | 146,770 | +0.74(+1.53%) |
Jul 03, 2018 | 48.45 | 48.45 | 48.45 | 0 | +0.17(+0.36%) | |
Jul 02, 2018 | 47.67 | 48.28 | 47.67 | 48.28 | 94,805 | +0.57(+1.18%) |
Jun 29, 2018 | 48.24 | 48.71 | 47.71 | 47.71 | 148,809 | -0.30(-0.63%) |
Jun 28, 2018 | 47.80 | 48.41 | 47.80 | 48.02 | 199,803 | +0.26(+0.55%) |
Jun 27, 2018 | 48.89 | 49.06 | 47.45 | 47.76 | 182,830 | -1.30(-2.66%) |
Jun 26, 2018 | 49.11 | 49.28 | 48.58 | 49.06 | 103,043 | -0.04(-0.09%) |
Jun 25, 2018 | 48.93 | 49.32 | 48.54 | 49.11 | 130,559 | +0.00(+0.00%) |
Jun 22, 2018 | 49.37 | 49.58 | 48.54 | 49.11 | 850,206 | -0.04(-0.09%) |
Jun 21, 2018 | 49.58 | 49.76 | 49.02 | 49.15 | 170,727 | -0.26(-0.53%) |
Jun 20, 2018 | 49.32 | 49.63 | 49.15 | 49.41 | 167,404 | +0.04(+0.09%) |
Jun 19, 2018 | 48.71 | 49.54 | 48.32 | 49.37 | 181,216 | +0.52(+1.07%) |
Jun 18, 2018 | 48.41 | 49.11 | 47.89 | 48.85 | 189,230 | +0.43(+0.90%) |
Jun 15, 2018 | 48.67 | 47.67 | 48.41 | 445,749 | -0.09(-0.18%) | |
Jun 14, 2018 | 48.58 | 48.58 | 47.93 | 48.50 | 112,527 | +0.09(+0.18%) |
Jun 13, 2018 | 48.58 | 48.93 | 48.24 | 48.41 | 162,813 | -0.22(-0.45%) |
Jun 12, 2018 | 49.19 | 49.19 | 48.32 | 48.63 | 106,915 | -0.35(-0.71%) |
Jun 11, 2018 | 49.80 | 49.93 | 48.71 | 48.98 | 185,100 | -0.61(-1.23%) |
Jun 08, 2018 | 49.58 | 49.76 | 49.24 | 49.58 | 126,738 | +0.00(+0.00%) |
Jun 07, 2018 | 50.19 | 50.50 | 49.50 | 49.58 | 187,945 | -0.44(-0.87%) |
Jun 06, 2018 | 49.19 | 50.06 | 49.19 | 50.02 | 122,326 | +0.91(+1.86%) |
Jun 05, 2018 | 49.19 | 49.37 | 48.76 | 49.11 | 88,883 | -0.04(-0.09%) |
Jun 04, 2018 | 48.24 | 49.24 | 48.24 | 49.15 | 219,097 | +0.91(+1.89%) |