Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.15 | 35.60 | 34.36 | 34.54 | 105,621 | -0.08(-0.23%) |
Apr 29, 2019 | 34.82 | 34.92 | 34.48 | 34.62 | 87,454 | -0.16(-0.45%) |
Apr 26, 2019 | 35.05 | 35.05 | 34.04 | 34.78 | 156,810 | -0.76(-2.15%) |
Apr 25, 2019 | 35.98 | 36.16 | 35.47 | 35.54 | 129,943 | -0.31(-0.88%) |
Apr 24, 2019 | 37.27 | 37.27 | 35.86 | 35.86 | 88,147 | -1.39(-3.74%) |
Apr 23, 2019 | 37.33 | 37.53 | 36.74 | 37.25 | 86,963 | +0.03(+0.09%) |
Apr 22, 2019 | 36.36 | 37.33 | 36.27 | 37.22 | 121,316 | +1.54(+4.31%) |
Apr 18, 2019 | 36.22 | 36.38 | 35.59 | 35.68 | 62,029 | -0.38(-1.06%) |
Apr 17, 2019 | 36.46 | 36.75 | 36.00 | 36.06 | 135,630 | -0.10(-0.28%) |
Apr 16, 2019 | 35.92 | 36.28 | 35.75 | 36.16 | 44,050 | +0.42(+1.16%) |
Apr 15, 2019 | 36.00 | 36.24 | 35.65 | 35.74 | 84,353 | -0.43(-1.18%) |
Apr 12, 2019 | 37.05 | 37.05 | 36.02 | 36.17 | 252,035 | +0.24(+0.66%) |
Apr 11, 2019 | 35.84 | 36.44 | 35.43 | 35.93 | 131,842 | -0.09(-0.25%) |
Apr 10, 2019 | 35.87 | 36.28 | 35.82 | 36.02 | 78,758 | +0.35(+0.98%) |
Apr 09, 2019 | 36.32 | 36.32 | 35.51 | 35.68 | 179,295 | -0.91(-2.49%) |
Apr 08, 2019 | 36.52 | 36.95 | 36.29 | 36.59 | 285,852 | +0.29(+0.81%) |
Apr 05, 2019 | 35.28 | 36.37 | 35.28 | 36.29 | 259,333 | +1.24(+3.53%) |
Apr 04, 2019 | 34.43 | 35.09 | 34.17 | 35.06 | 195,658 | +0.61(+1.76%) |
Apr 03, 2019 | 35.43 | 35.50 | 34.22 | 34.45 | 209,207 | -0.75(-2.14%) |
Apr 02, 2019 | 35.88 | 35.91 | 35.05 | 35.20 | 183,345 | -0.51(-1.42%) |
Apr 01, 2019 | 35.28 | 35.83 | 35.27 | 35.71 | 199,705 | +0.88(+2.52%) |
Mar 29, 2019 | 35.51 | 35.68 | 34.57 | 34.83 | 252,747 | -0.04(-0.13%) |
Mar 28, 2019 | 34.29 | 34.92 | 34.25 | 34.88 | 149,645 | +0.28(+0.81%) |
Mar 27, 2019 | 35.09 | 35.28 | 34.07 | 34.60 | 167,998 | -0.46(-1.31%) |
Mar 26, 2019 | 34.78 | 35.52 | 34.69 | 35.06 | 167,525 | +0.96(+2.80%) |
Mar 25, 2019 | 33.90 | 34.20 | 33.43 | 34.10 | 263,630 | +0.01(+0.03%) |
Mar 22, 2019 | 35.52 | 35.53 | 33.88 | 34.09 | 205,401 | -2.03(-5.63%) |
Mar 21, 2019 | 35.29 | 36.23 | 35.28 | 36.13 | 92,964 | +0.54(+1.52%) |
Mar 20, 2019 | 34.84 | 36.23 | 34.69 | 35.59 | 123,827 | +0.68(+1.96%) |
Mar 19, 2019 | 35.53 | 35.87 | 34.66 | 34.90 | 99,162 | -0.26(-0.73%) |
Mar 18, 2019 | 34.24 | 35.28 | 34.24 | 35.16 | 72,788 | +0.98(+2.88%) |
Mar 15, 2019 | 34.03 | 34.37 | 33.94 | 34.18 | 36,597 | -0.07(-0.20%) |
Mar 14, 2019 | 34.28 | 34.61 | 34.19 | 34.24 | 41,887 | +0.04(+0.13%) |
Mar 13, 2019 | 33.92 | 34.25 | 33.68 | 34.20 | 69,716 | +0.73(+2.17%) |
Mar 12, 2019 | 33.23 | 33.82 | 33.21 | 33.47 | 73,793 | +0.46(+1.39%) |
Mar 11, 2019 | 32.42 | 33.11 | 32.42 | 33.01 | 65,337 | +1.03(+3.21%) |
Mar 08, 2019 | 32.28 | 32.28 | 31.38 | 31.98 | 100,485 | -1.29(-3.86%) |
Mar 07, 2019 | 33.72 | 33.72 | 32.97 | 33.27 | 59,495 | -0.37(-1.10%) |
Mar 06, 2019 | 34.13 | 34.19 | 33.28 | 33.64 | 54,066 | -0.94(-2.71%) |
Mar 05, 2019 | 34.97 | 34.97 | 34.13 | 34.58 | 67,039 | -0.23(-0.67%) |
Mar 04, 2019 | 34.91 | 35.10 | 33.77 | 34.81 | 87,423 | +0.17(+0.48%) |
Mar 01, 2019 | 33.68 | 34.64 | 33.68 | 34.64 | 60,577 | +1.25(+3.75%) |
Feb 28, 2019 | 34.06 | 34.15 | 33.04 | 33.39 | 63,673 | -0.73(-2.13%) |
Feb 27, 2019 | 34.14 | 34.71 | 33.75 | 34.12 | 47,982 | +0.32(+0.96%) |
Feb 26, 2019 | 34.11 | 34.40 | 33.78 | 33.80 | 25,209 | -0.32(-0.95%) |
Feb 25, 2019 | 33.80 | 34.37 | 33.80 | 34.12 | 70,473 | +0.06(+0.16%) |
Feb 22, 2019 | 34.43 | 34.56 | 33.78 | 34.06 | 79,457 | +0.23(+0.69%) |
Feb 21, 2019 | 34.80 | 34.81 | 33.63 | 33.83 | 93,032 | -1.15(-3.29%) |
Feb 20, 2019 | 34.62 | 35.34 | 34.58 | 34.98 | 57,266 | +0.22(+0.64%) |
Feb 19, 2019 | 34.20 | 35.00 | 34.11 | 34.76 | 103,814 | +0.28(+0.81%) |
Feb 15, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 164,105 | +1.08(+3.25%) |
Feb 14, 2019 | 32.87 | 33.84 | 32.85 | 33.39 | 71,532 | +0.26(+0.78%) |
Feb 13, 2019 | 32.60 | 33.64 | 32.60 | 33.14 | 91,608 | +0.83(+2.56%) |
Feb 12, 2019 | 32.33 | 32.69 | 32.04 | 32.31 | 108,697 | +0.80(+2.55%) |
Feb 11, 2019 | 30.79 | 31.58 | 30.79 | 31.50 | 88,982 | +0.31(+1.00%) |
Feb 08, 2019 | 31.36 | 31.43 | 30.15 | 31.19 | 99,769 | -0.28(-0.89%) |
Feb 07, 2019 | 32.48 | 32.77 | 30.91 | 31.47 | 96,035 | -1.48(-4.48%) |
Feb 06, 2019 | 33.11 | 33.34 | 32.95 | 32.95 | 57,879 | -0.49(-1.47%) |
Feb 05, 2019 | 33.42 | 33.66 | 33.17 | 33.44 | 84,663 | -0.07(-0.20%) |
Feb 04, 2019 | 32.95 | 33.50 | 32.41 | 33.50 | 91,044 | +0.18(+0.54%) |
Feb 01, 2019 | 32.79 | 33.68 | 32.72 | 33.33 | 100,932 | +1.08(+3.36%) |
Jan 31, 2019 | 32.17 | 32.54 | 31.74 | 32.24 | 91,814 | +0.31(+0.98%) |
Jan 30, 2019 | 31.52 | 32.09 | 31.07 | 31.93 | 68,967 | +0.94(+3.03%) |
Jan 29, 2019 | 31.19 | 31.40 | 30.96 | 30.99 | 119,417 | +0.16(+0.51%) |
Jan 28, 2019 | 30.34 | 30.83 | 30.12 | 30.83 | 86,647 | -0.59(-1.89%) |
Jan 25, 2019 | 31.10 | 31.81 | 31.10 | 31.43 | 93,237 | +0.75(+2.44%) |
Jan 24, 2019 | 30.17 | 31.18 | 29.94 | 30.68 | 77,012 | +0.39(+1.29%) |
Jan 23, 2019 | 31.27 | 31.30 | 29.82 | 30.29 | 71,148 | -0.67(-2.17%) |
Jan 22, 2019 | 31.84 | 31.85 | 30.82 | 30.96 | 134,511 | -1.49(-4.58%) |
Jan 18, 2019 | 32.04 | 32.50 | 31.63 | 32.44 | 208,218 | +1.21(+3.86%) |
Jan 17, 2019 | 30.19 | 31.52 | 30.15 | 31.24 | 105,099 | +0.49(+1.60%) |
Jan 16, 2019 | 30.70 | 31.20 | 30.59 | 30.74 | 108,694 | -0.02(-0.07%) |
Jan 15, 2019 | 30.93 | 31.30 | 30.54 | 30.77 | 100,113 | +0.15(+0.47%) |
Jan 14, 2019 | 30.04 | 30.78 | 29.92 | 30.62 | 175,963 | -0.01(-0.04%) |
Jan 11, 2019 | 30.64 | 30.86 | 30.17 | 30.63 | 88,852 | -0.46(-1.47%) |
Jan 10, 2019 | 30.48 | 31.11 | 30.09 | 31.09 | 113,744 | +0.19(+0.61%) |
Jan 09, 2019 | 30.70 | 31.11 | 30.16 | 30.90 | 174,315 | +0.86(+2.86%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.62 | 30.04 | 135,044 | +0.55(+1.86%) |
Jan 07, 2019 | 29.03 | 29.87 | 28.27 | 29.49 | 234,096 | +0.93(+3.25%) |
Jan 04, 2019 | 27.47 | 28.67 | 27.35 | 28.57 | 280,875 | +1.93(+7.26%) |
Jan 03, 2019 | 27.36 | 27.45 | 26.05 | 26.63 | 183,701 | -0.50(-1.85%) |
Jan 02, 2019 | 25.48 | 27.49 | 25.06 | 27.13 | 305,823 | +1.06(+4.07%) |
Dec 31, 2018 | 26.26 | 26.48 | 25.48 | 26.07 | 349,506 | +0.23(+0.91%) |
Dec 28, 2018 | 26.53 | 26.70 | 25.53 | 25.84 | 453,123 | -0.50(-1.91%) |
Dec 27, 2018 | 25.07 | 26.34 | 24.29 | 26.34 | 235,951 | +0.30(+1.16%) |
Dec 26, 2018 | 23.51 | 26.05 | 22.72 | 26.04 | 698,834 | +2.87(+12.41%) |
Dec 24, 2018 | 24.66 | 24.79 | 23.10 | 23.16 | 218,357 | -2.01(-7.99%) |
Dec 21, 2018 | 25.48 | 26.52 | 24.78 | 25.18 | 304,674 | -0.54(-2.12%) |
Dec 20, 2018 | 26.59 | 27.45 | 25.44 | 25.72 | 420,999 | -1.61(-5.89%) |
Dec 19, 2018 | 28.48 | 29.22 | 26.90 | 27.33 | 215,484 | -0.70(-2.50%) |
Dec 18, 2018 | 29.44 | 29.45 | 27.71 | 28.03 | 185,557 | -1.38(-4.68%) |
Dec 17, 2018 | 30.36 | 30.93 | 29.01 | 29.41 | 228,359 | -1.21(-3.95%) |
Dec 14, 2018 | 31.71 | 31.89 | 30.32 | 30.62 | 190,995 | -1.60(-4.97%) |
Dec 13, 2018 | 31.94 | 32.55 | 31.56 | 32.22 | 150,013 | +0.22(+0.69%) |
Dec 12, 2018 | 32.83 | 33.26 | 31.99 | 32.00 | 121,923 | +0.20(+0.63%) |
Dec 11, 2018 | 32.84 | 32.89 | 31.13 | 31.80 | 241,571 | -0.03(-0.10%) |
Dec 10, 2018 | 32.34 | 32.73 | 30.36 | 31.83 | 336,439 | -1.12(-3.41%) |
Dec 07, 2018 | 34.39 | 35.52 | 32.80 | 32.95 | 295,764 | -0.36(-1.07%) |
Dec 06, 2018 | 33.29 | 33.33 | 31.79 | 33.31 | 460,979 | -1.27(-3.66%) |
Dec 04, 2018 | 36.79 | 37.00 | 34.46 | 34.57 | 190,365 | -2.21(-6.01%) |
Dec 03, 2018 | 36.75 | 37.12 | 35.96 | 36.79 | 205,079 | +1.67(+4.75%) |
Nov 30, 2018 | 34.84 | 35.33 | 34.41 | 35.12 | 109,808 | -0.27(-0.75%) |
Nov 29, 2018 | 35.11 | 35.95 | 34.92 | 35.39 | 175,375 | +0.41(+1.18%) |
Nov 28, 2018 | 33.81 | 35.00 | 33.31 | 34.97 | 198,669 | +1.10(+3.25%) |
Nov 27, 2018 | 33.86 | 34.30 | 33.44 | 33.88 | 99,009 | -0.23(-0.68%) |
Nov 26, 2018 | 33.69 | 34.51 | 33.55 | 34.11 | 202,549 | +1.09(+3.30%) |
Nov 23, 2018 | 33.53 | 33.72 | 32.58 | 33.02 | 305,755 | -2.24(-6.36%) |
Nov 21, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.09(+3.19%) | |
Nov 20, 2018 | 35.59 | 35.67 | 33.66 | 34.17 | 262,538 | -2.50(-6.82%) |
Nov 19, 2018 | 36.21 | 36.92 | 36.02 | 36.67 | 101,290 | -0.09(-0.24%) |
Nov 16, 2018 | 36.36 | 36.94 | 35.97 | 36.76 | 137,081 | +0.74(+2.07%) |
Nov 15, 2018 | 34.61 | 36.05 | 33.89 | 36.02 | 187,479 | +1.12(+3.22%) |
Nov 14, 2018 | 36.12 | 36.44 | 34.27 | 34.90 | 203,396 | -0.07(-0.19%) |
Nov 13, 2018 | 36.62 | 36.96 | 34.72 | 34.96 | 224,474 | -1.79(-4.87%) |
Nov 12, 2018 | 38.84 | 39.25 | 36.63 | 36.75 | 167,519 | -1.71(-4.45%) |
Nov 09, 2018 | 37.95 | 38.93 | 37.13 | 38.46 | 261,201 | -0.11(-0.29%) |
Nov 08, 2018 | 40.00 | 40.63 | 38.34 | 38.57 | 162,754 | -1.81(-4.48%) |
Nov 07, 2018 | 39.99 | 40.71 | 39.27 | 40.39 | 192,063 | +1.27(+3.24%) |
Nov 06, 2018 | 39.02 | 39.33 | 38.27 | 39.12 | 78,247 | +0.18(+0.46%) |
Nov 05, 2018 | 38.37 | 39.22 | 38.34 | 38.94 | 146,209 | +1.27(+3.36%) |
Nov 02, 2018 | 38.50 | 39.21 | 36.90 | 37.67 | 346,528 | -0.22(-0.59%) |
Nov 01, 2018 | 37.44 | 38.24 | 36.64 | 37.90 | 83,983 | +0.66(+1.76%) |
Oct 31, 2018 | 37.35 | 38.46 | 37.16 | 37.24 | 164,202 | +0.54(+1.48%) |
Oct 30, 2018 | 34.75 | 36.85 | 34.75 | 36.70 | 130,078 | +1.58(+4.49%) |
Oct 29, 2018 | 37.06 | 37.24 | 34.22 | 35.12 | 231,904 | -1.62(-4.41%) |
Oct 26, 2018 | 36.69 | 37.55 | 35.41 | 36.74 | 123,220 | -0.48(-1.28%) |
Oct 25, 2018 | 37.22 | 37.99 | 36.75 | 37.22 | 142,423 | +0.78(+2.13%) |
Oct 24, 2018 | 40.14 | 40.26 | 36.37 | 36.44 | 184,352 | -3.09(-7.81%) |
Oct 23, 2018 | 40.62 | 40.62 | 38.45 | 39.53 | 165,276 | -2.33(-5.57%) |
Oct 22, 2018 | 42.83 | 43.00 | 41.42 | 41.86 | 72,866 | -1.01(-2.36%) |
Oct 19, 2018 | 43.53 | 44.12 | 42.83 | 42.87 | 115,479 | -0.66(-1.51%) |
Oct 18, 2018 | 43.41 | 44.37 | 43.11 | 43.53 | 163,663 | -0.61(-1.38%) |
Oct 17, 2018 | 44.62 | 44.74 | 43.44 | 44.14 | 80,183 | -0.67(-1.49%) |
Oct 16, 2018 | 44.29 | 44.92 | 43.97 | 44.81 | 49,865 | +0.78(+1.77%) |
Oct 15, 2018 | 44.71 | 45.01 | 44.01 | 44.03 | 62,425 | -0.54(-1.22%) |
Oct 12, 2018 | 45.47 | 45.49 | 43.26 | 44.57 | 112,149 | +0.30(+0.68%) |
Oct 11, 2018 | 46.52 | 46.74 | 43.74 | 44.27 | 122,399 | -2.89(-6.12%) |
Oct 10, 2018 | 50.83 | 50.83 | 47.06 | 47.16 | 78,175 | -3.67(-7.21%) |
Oct 09, 2018 | 50.06 | 51.46 | 49.72 | 50.83 | 94,916 | +1.00(+2.01%) |
Oct 08, 2018 | 49.33 | 49.97 | 48.77 | 49.83 | 88,469 | -0.08(-0.16%) |
Oct 05, 2018 | 50.05 | 50.26 | 49.24 | 49.91 | 260,481 | +0.06(+0.11%) |
Oct 04, 2018 | 50.13 | 50.58 | 49.37 | 49.85 | 29,206 | -0.70(-1.38%) |
Oct 03, 2018 | 49.93 | 50.73 | 49.73 | 50.55 | 83,800 | +0.94(+1.90%) |
Oct 02, 2018 | 49.60 | 49.88 | 48.88 | 49.61 | 36,896 | +0.07(+0.13%) |
Oct 01, 2018 | 48.58 | 49.84 | 48.58 | 49.54 | 78,269 | +1.32(+2.74%) |
Sep 28, 2018 | 48.21 | 49.12 | 47.93 | 48.22 | 24,752 | -0.13(-0.28%) |
Sep 27, 2018 | 48.58 | 48.72 | 48.03 | 48.35 | 15,263 | +0.14(+0.30%) |
Sep 26, 2018 | 48.90 | 49.08 | 48.13 | 48.21 | 42,885 | -1.06(-2.15%) |
Sep 25, 2018 | 49.19 | 49.75 | 49.19 | 49.26 | 45,075 | +0.56(+1.16%) |
Sep 24, 2018 | 47.92 | 49.08 | 47.92 | 48.70 | 129,041 | +1.42(+3.00%) |
Sep 21, 2018 | 47.09 | 47.58 | 46.66 | 47.28 | 34,933 | +0.64(+1.38%) |
Sep 20, 2018 | 47.18 | 47.36 | 46.59 | 46.64 | 49,295 | -0.03(-0.07%) |
Sep 19, 2018 | 46.24 | 46.97 | 46.24 | 46.67 | 15,137 | +0.40(+0.86%) |
Sep 18, 2018 | 46.03 | 46.84 | 46.03 | 46.27 | 22,299 | +0.82(+1.80%) |
Sep 17, 2018 | 45.74 | 46.12 | 45.40 | 45.45 | 12,543 | +0.00(+0.00%) |
Sep 14, 2018 | 45.11 | 45.75 | 45.11 | 45.45 | 12,456 | +0.55(+1.23%) |
Sep 13, 2018 | 45.02 | 45.03 | 44.31 | 44.90 | 16,602 | -0.11(-0.25%) |
Sep 12, 2018 | 45.21 | 45.86 | 45.01 | 45.01 | 24,263 | +0.52(+1.17%) |
Sep 11, 2018 | 43.50 | 44.90 | 43.23 | 44.49 | 32,917 | +0.91(+2.08%) |
Sep 10, 2018 | 44.16 | 44.37 | 43.58 | 43.58 | 28,702 | +0.03(+0.08%) |
Sep 07, 2018 | 43.20 | 43.74 | 42.36 | 43.55 | 107,418 | -0.13(-0.30%) |
Sep 06, 2018 | 45.24 | 45.29 | 43.38 | 43.68 | 61,175 | -1.77(-3.90%) |
Sep 05, 2018 | 45.27 | 45.45 | 44.21 | 45.45 | 25,840 | -0.12(-0.27%) |
Sep 04, 2018 | 46.23 | 46.37 | 45.29 | 45.58 | 26,074 | -0.34(-0.75%) |
Aug 31, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.69(-1.47%) | |
Aug 30, 2018 | 46.68 | 46.94 | 46.17 | 46.61 | 20,366 | -0.32(-0.68%) |
Aug 29, 2018 | 46.40 | 47.24 | 46.33 | 46.93 | 37,470 | +0.64(+1.39%) |
Aug 28, 2018 | 46.75 | 47.27 | 46.22 | 46.28 | 40,785 | -0.48(-1.02%) |
Aug 27, 2018 | 46.28 | 46.87 | 46.24 | 46.76 | 21,460 | +0.65(+1.42%) |
Aug 24, 2018 | 45.90 | 46.53 | 45.90 | 46.11 | 24,733 | +0.69(+1.51%) |
Aug 23, 2018 | 45.31 | 45.53 | 45.07 | 45.42 | 12,861 | -0.44(-0.97%) |
Aug 22, 2018 | 45.71 | 46.06 | 45.43 | 45.86 | 26,788 | +1.03(+2.30%) |
Aug 21, 2018 | 44.92 | 45.41 | 44.68 | 44.83 | 21,789 | +0.69(+1.56%) |
Aug 20, 2018 | 43.69 | 44.50 | 43.66 | 44.15 | 42,692 | +0.54(+1.24%) |
Aug 17, 2018 | 43.69 | 43.79 | 43.28 | 43.60 | 13,901 | +0.24(+0.56%) |
Aug 16, 2018 | 43.08 | 43.76 | 43.08 | 43.36 | 35,107 | +0.65(+1.53%) |
Aug 15, 2018 | 45.37 | 45.37 | 42.47 | 42.71 | 146,334 | -3.27(-7.11%) |
Aug 14, 2018 | 46.20 | 46.64 | 45.75 | 45.97 | 12,598 | +0.24(+0.53%) |
Aug 13, 2018 | 46.63 | 47.04 | 45.68 | 45.73 | 29,171 | -1.23(-2.62%) |
Aug 10, 2018 | 46.30 | 46.97 | 46.12 | 46.96 | 42,155 | +0.51(+1.10%) |
Aug 09, 2018 | 47.41 | 47.41 | 46.32 | 46.45 | 62,878 | -0.79(-1.67%) |
Aug 08, 2018 | 47.50 | 47.67 | 46.75 | 47.24 | 31,243 | -0.78(-1.62%) |
Aug 07, 2018 | 48.28 | 48.60 | 47.83 | 48.02 | 21,610 | +0.61(+1.29%) |
Aug 06, 2018 | 47.56 | 47.78 | 46.86 | 47.40 | 29,280 | +0.42(+0.90%) |
Aug 03, 2018 | 47.57 | 47.57 | 46.52 | 46.98 | 27,802 | -0.47(-0.98%) |
Aug 02, 2018 | 47.16 | 47.63 | 46.64 | 47.45 | 20,765 | -0.39(-0.81%) |
Aug 01, 2018 | 48.52 | 48.52 | 47.36 | 47.84 | 32,645 | -1.36(-2.77%) |
Jul 31, 2018 | 49.56 | 49.73 | 48.90 | 49.20 | 12,885 | -0.18(-0.36%) |
Jul 30, 2018 | 49.14 | 49.66 | 49.08 | 49.38 | 30,101 | +0.88(+1.80%) |
Jul 27, 2018 | 47.91 | 49.08 | 47.88 | 48.50 | 26,358 | -0.60(-1.22%) |
Jul 26, 2018 | 48.19 | 49.26 | 48.19 | 49.10 | 34,225 | +0.95(+1.98%) |
Jul 25, 2018 | 47.76 | 48.32 | 47.19 | 48.15 | 28,614 | +0.76(+1.61%) |
Jul 24, 2018 | 46.88 | 47.95 | 46.73 | 47.38 | 27,592 | +1.15(+2.49%) |
Jul 23, 2018 | 47.12 | 47.12 | 46.20 | 46.23 | 17,177 | -0.45(-0.97%) |
Jul 20, 2018 | 46.99 | 47.36 | 46.53 | 46.68 | 9,756 | -0.31(-0.66%) |
Jul 19, 2018 | 46.86 | 47.27 | 46.73 | 46.99 | 16,267 | +0.01(+0.02%) |
Jul 18, 2018 | 46.53 | 47.19 | 45.59 | 46.98 | 44,055 | +0.02(+0.05%) |
Jul 17, 2018 | 46.97 | 47.46 | 46.45 | 46.96 | 26,279 | -0.31(-0.66%) |
Jul 16, 2018 | 47.44 | 47.80 | 46.52 | 47.27 | 53,719 | -1.20(-2.47%) |
Jul 13, 2018 | 48.07 | 49.07 | 48.07 | 48.47 | 55,937 | +0.52(+1.09%) |
Jul 12, 2018 | 48.42 | 48.54 | 47.27 | 47.95 | 33,235 | +0.14(+0.30%) |
Jul 11, 2018 | 49.12 | 49.71 | 47.23 | 47.80 | 56,007 | -2.18(-4.37%) |
Jul 10, 2018 | 49.85 | 50.88 | 49.77 | 49.98 | 66,218 | +0.56(+1.14%) |
Jul 09, 2018 | 48.44 | 49.51 | 48.44 | 49.42 | 61,753 | +1.51(+3.14%) |
Jul 06, 2018 | 46.65 | 48.19 | 46.59 | 47.91 | 36,752 | +0.72(+1.53%) |
Jul 05, 2018 | 48.05 | 48.08 | 47.04 | 47.19 | 55,036 | -0.21(-0.44%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.80(+1.71%) | |
Jul 02, 2018 | 47.57 | 47.70 | 46.22 | 46.61 | 150,725 | -1.71(-3.53%) |
Jun 29, 2018 | 47.85 | 49.19 | 47.85 | 48.31 | 92,788 | +0.68(+1.42%) |
Jun 28, 2018 | 47.88 | 48.10 | 47.04 | 47.64 | 81,979 | -0.16(-0.32%) |
Jun 27, 2018 | 47.26 | 48.91 | 47.26 | 47.79 | 131,950 | +1.27(+2.74%) |
Jun 26, 2018 | 45.39 | 46.81 | 45.18 | 46.52 | 40,955 | +1.37(+3.04%) |
Jun 25, 2018 | 46.88 | 46.97 | 44.72 | 45.14 | 69,729 | -2.10(-4.45%) |
Jun 22, 2018 | 47.27 | 48.17 | 47.22 | 47.25 | 39,170 | +2.09(+4.64%) |
Jun 21, 2018 | 46.12 | 46.38 | 44.84 | 45.15 | 48,828 | -1.85(-3.94%) |
Jun 20, 2018 | 47.09 | 47.28 | 46.27 | 47.00 | 23,207 | +0.48(+1.04%) |
Jun 19, 2018 | 45.59 | 46.79 | 45.39 | 46.52 | 28,739 | -0.13(-0.28%) |
Jun 18, 2018 | 45.41 | 47.27 | 45.37 | 46.65 | 39,026 | +1.06(+2.32%) |
Jun 15, 2018 | 47.66 | 45.51 | 45.59 | 71,097 | -2.06(-4.33%) | |
Jun 14, 2018 | 48.24 | 48.43 | 47.57 | 47.66 | 29,093 | -0.25(-0.53%) |
Jun 13, 2018 | 48.09 | 48.51 | 47.59 | 47.91 | 51,559 | -0.35(-0.73%) |
Jun 12, 2018 | 49.02 | 49.34 | 48.10 | 48.27 | 40,545 | -0.76(-1.55%) |
Jun 11, 2018 | 48.44 | 49.49 | 48.40 | 49.03 | 67,303 | +0.39(+0.79%) |
Jun 08, 2018 | 49.04 | 49.04 | 48.05 | 48.64 | 49,797 | -0.23(-0.47%) |
Jun 07, 2018 | 47.68 | 49.37 | 47.68 | 48.87 | 83,926 | +1.56(+3.29%) |
Jun 06, 2018 | 46.59 | 47.32 | 31,504 | +0.34(+0.73%) | ||
Jun 05, 2018 | 46.63 | 47.65 | 46.59 | 46.97 | 48,666 | -0.18(-0.37%) |
Jun 04, 2018 | 48.45 | 49.13 | 46.92 | 47.15 | 53,692 | -1.00(-2.09%) |
Jun 01, 2018 | 47.89 | 48.90 | 47.65 | 48.16 | 82,150 | +0.35(+0.74%) |
May 31, 2018 | 48.06 | 49.02 | 47.59 | 47.80 | 72,956 | -0.86(-1.77%) |
May 30, 2018 | 46.35 | 48.97 | 46.35 | 48.66 | 117,644 | +2.90(+6.34%) |
May 29, 2018 | 45.48 | 46.20 | 44.94 | 45.76 | 88,259 | -0.23(-0.50%) |
May 25, 2018 | 45.99 | 45.99 | 45.99 | 0 | -2.53(-5.21%) | |
May 24, 2018 | 48.82 | 49.09 | 48.10 | 48.52 | 75,890 | -1.57(-3.13%) |
May 23, 2018 | 49.49 | 50.15 | 48.76 | 50.09 | 63,644 | -0.08(-0.15%) |
May 22, 2018 | 51.77 | 52.35 | 49.93 | 50.17 | 98,814 | -1.42(-2.76%) |
May 21, 2018 | 51.02 | 51.66 | 50.77 | 51.59 | 59,469 | +1.08(+2.14%) |
May 18, 2018 | 51.28 | 51.31 | 50.49 | 50.51 | 34,955 | -0.81(-1.57%) |
May 17, 2018 | 50.01 | 51.55 | 50.01 | 51.31 | 71,036 | +1.42(+2.85%) |
May 16, 2018 | 49.46 | 49.89 | 48.91 | 49.89 | 29,801 | +0.52(+1.05%) |
May 15, 2018 | 48.85 | 49.53 | 48.66 | 49.37 | 55,123 | +0.01(+0.02%) |
May 14, 2018 | 49.00 | 49.68 | 49.00 | 49.36 | 67,150 | +0.74(+1.52%) |
May 11, 2018 | 48.92 | 49.24 | 48.45 | 48.62 | 46,483 | -0.04(-0.09%) |
May 10, 2018 | 48.43 | 48.76 | 47.88 | 48.66 | 73,769 | +0.75(+1.57%) |
May 09, 2018 | 47.27 | 48.94 | 47.27 | 47.91 | 139,478 | +1.80(+3.90%) |
May 08, 2018 | 45.37 | 46.19 | 43.70 | 46.11 | 150,251 | +0.78(+1.73%) |
May 07, 2018 | 45.92 | 47.25 | 45.13 | 45.33 | 85,377 | +0.20(+0.44%) |
May 04, 2018 | 44.40 | 45.39 | 44.03 | 45.13 | 43,939 | +0.61(+1.36%) |
May 03, 2018 | 44.61 | 44.69 | 43.47 | 44.52 | 49,654 | -0.36(-0.81%) |
May 02, 2018 | 44.13 | 45.51 | 44.13 | 44.89 | 44,615 | +0.47(+1.07%) |