Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.68 | 48.88 | 48.10 | 48.47 | 148,100 | +0.21(+0.43%) |
Mar 28, 2019 | 47.97 | 48.42 | 47.67 | 48.26 | 78,683 | +0.46(+0.97%) |
Mar 27, 2019 | 48.01 | 48.55 | 47.31 | 47.79 | 78,050 | -0.18(-0.38%) |
Mar 26, 2019 | 47.34 | 48.54 | 47.15 | 47.97 | 160,805 | +0.91(+1.94%) |
Mar 25, 2019 | 47.12 | 47.68 | 46.98 | 47.06 | 220,367 | -0.11(-0.24%) |
Mar 22, 2019 | 49.12 | 49.36 | 47.14 | 47.18 | 170,868 | -2.21(-4.48%) |
Mar 21, 2019 | 48.72 | 49.68 | 48.72 | 49.39 | 115,351 | +0.63(+1.28%) |
Mar 20, 2019 | 49.08 | 49.51 | 48.18 | 48.76 | 139,003 | -0.31(-0.64%) |
Mar 19, 2019 | 49.66 | 50.20 | 48.89 | 49.08 | 142,397 | -0.30(-0.61%) |
Mar 18, 2019 | 48.60 | 49.42 | 48.52 | 49.38 | 199,622 | +1.02(+2.12%) |
Mar 15, 2019 | 48.93 | 49.34 | 48.29 | 48.35 | 531,263 | -0.43(-0.88%) |
Mar 14, 2019 | 48.98 | 48.98 | 48.19 | 48.78 | 128,287 | -0.19(-0.39%) |
Mar 13, 2019 | 49.35 | 49.67 | 48.93 | 48.97 | 328,195 | -0.10(-0.21%) |
Mar 12, 2019 | 49.78 | 49.78 | 48.95 | 49.08 | 148,430 | -0.71(-1.43%) |
Mar 11, 2019 | 49.60 | 50.20 | 49.43 | 49.79 | 352,137 | +0.27(+0.54%) |
Mar 08, 2019 | 49.22 | 49.73 | 49.07 | 49.52 | 94,130 | +0.03(+0.06%) |
Mar 07, 2019 | 49.74 | 49.90 | 49.08 | 49.49 | 108,416 | -0.28(-0.55%) |
Mar 06, 2019 | 49.92 | 50.28 | 49.56 | 49.77 | 179,336 | -0.30(-0.61%) |
Mar 05, 2019 | 50.38 | 50.93 | 50.07 | 50.07 | 202,929 | -0.47(-0.94%) |
Mar 04, 2019 | 51.18 | 51.51 | 50.54 | 50.55 | 172,377 | -0.56(-1.10%) |
Mar 01, 2019 | 50.86 | 51.21 | 50.19 | 51.11 | 185,099 | +0.63(+1.24%) |
Feb 28, 2019 | 51.10 | 51.15 | 50.47 | 50.48 | 128,320 | -0.75(-1.46%) |
Feb 27, 2019 | 51.33 | 51.41 | 50.64 | 51.23 | 147,028 | -0.09(-0.18%) |
Feb 26, 2019 | 51.54 | 52.09 | 51.12 | 51.32 | 213,393 | -0.63(-1.21%) |
Feb 25, 2019 | 52.26 | 52.65 | 51.80 | 51.95 | 151,500 | -0.31(-0.60%) |
Feb 22, 2019 | 52.51 | 52.74 | 51.97 | 52.26 | 192,056 | -0.07(-0.13%) |
Feb 21, 2019 | 51.85 | 52.67 | 50.89 | 52.33 | 205,183 | +0.48(+0.93%) |
Feb 20, 2019 | 51.66 | 52.43 | 50.38 | 51.85 | 303,664 | +0.55(+1.07%) |
Feb 19, 2019 | 49.63 | 52.41 | 47.73 | 51.30 | 332,996 | +3.10(+6.44%) |
Feb 15, 2019 | 46.68 | 48.27 | 46.68 | 48.19 | 164,122 | +1.75(+3.76%) |
Feb 14, 2019 | 46.26 | 46.68 | 46.04 | 46.45 | 186,805 | +0.03(+0.06%) |
Feb 13, 2019 | 46.44 | 46.73 | 46.01 | 46.42 | 87,544 | -0.01(-0.02%) |
Feb 12, 2019 | 46.13 | 46.86 | 46.10 | 46.43 | 102,784 | +0.58(+1.26%) |
Feb 11, 2019 | 45.23 | 45.91 | 45.12 | 45.85 | 111,186 | +0.80(+1.77%) |
Feb 08, 2019 | 44.86 | 45.30 | 44.28 | 45.05 | 81,692 | +0.11(+0.25%) |
Feb 07, 2019 | 45.63 | 45.63 | 44.33 | 44.94 | 84,854 | -0.84(-1.84%) |
Feb 06, 2019 | 45.79 | 45.91 | 45.50 | 45.78 | 42,305 | -0.03(-0.06%) |
Feb 05, 2019 | 45.80 | 45.87 | 45.29 | 45.81 | 78,722 | +0.08(+0.17%) |
Feb 04, 2019 | 45.36 | 45.75 | 45.21 | 45.74 | 59,909 | +0.28(+0.63%) |
Feb 01, 2019 | 45.37 | 45.79 | 45.02 | 45.45 | 96,555 | +0.12(+0.27%) |
Jan 31, 2019 | 44.58 | 45.39 | 44.35 | 45.33 | 115,103 | +0.72(+1.61%) |
Jan 30, 2019 | 44.28 | 44.78 | 43.87 | 44.61 | 78,642 | +0.75(+1.70%) |
Jan 29, 2019 | 43.47 | 44.13 | 43.46 | 43.86 | 72,898 | +0.60(+1.38%) |
Jan 28, 2019 | 43.71 | 43.71 | 42.98 | 43.27 | 90,780 | -0.71(-1.61%) |
Jan 25, 2019 | 44.07 | 44.31 | 43.86 | 43.98 | 83,107 | +0.20(+0.45%) |
Jan 24, 2019 | 43.47 | 43.88 | 43.21 | 43.78 | 151,999 | +0.24(+0.54%) |
Jan 23, 2019 | 43.86 | 43.86 | 43.19 | 43.54 | 170,841 | -0.12(-0.28%) |
Jan 22, 2019 | 43.51 | 43.79 | 43.12 | 43.67 | 203,065 | -0.22(-0.50%) |
Jan 18, 2019 | 43.13 | 44.31 | 43.13 | 43.88 | 152,680 | +0.76(+1.75%) |
Jan 17, 2019 | 42.34 | 43.60 | 42.32 | 43.13 | 156,562 | +0.58(+1.36%) |
Jan 16, 2019 | 42.46 | 42.84 | 41.92 | 42.55 | 81,501 | -0.01(-0.02%) |
Jan 15, 2019 | 42.40 | 42.60 | 42.02 | 42.56 | 137,441 | +0.21(+0.49%) |
Jan 14, 2019 | 42.74 | 42.95 | 42.20 | 42.35 | 99,766 | -0.61(-1.43%) |
Jan 11, 2019 | 42.96 | 43.28 | 42.75 | 42.97 | 123,709 | -0.27(-0.63%) |
Jan 10, 2019 | 42.59 | 43.29 | 42.42 | 43.24 | 77,111 | +0.37(+0.86%) |
Jan 09, 2019 | 42.55 | 43.06 | 42.46 | 42.87 | 54,643 | +0.44(+1.05%) |
Jan 08, 2019 | 41.88 | 42.46 | 41.47 | 42.43 | 68,787 | +0.89(+2.14%) |
Jan 07, 2019 | 41.27 | 41.97 | 40.60 | 41.54 | 114,916 | +0.22(+0.53%) |
Jan 04, 2019 | 40.31 | 41.32 | 39.88 | 41.32 | 234,413 | +1.55(+3.90%) |
Jan 03, 2019 | 40.78 | 41.13 | 39.50 | 39.77 | 141,268 | -1.09(-2.66%) |
Jan 02, 2019 | 39.94 | 40.89 | 39.47 | 40.86 | 160,326 | +0.30(+0.75%) |
Dec 31, 2018 | 40.34 | 40.56 | 39.89 | 40.55 | 105,628 | +0.34(+0.85%) |
Dec 28, 2018 | 40.07 | 40.76 | 39.62 | 40.21 | 111,972 | +0.15(+0.38%) |
Dec 27, 2018 | 39.04 | 40.06 | 38.51 | 40.06 | 137,263 | +0.37(+0.93%) |
Dec 26, 2018 | 38.20 | 39.78 | 37.75 | 39.69 | 133,662 | +1.84(+4.87%) |
Dec 24, 2018 | 37.99 | 39.19 | 37.79 | 37.85 | 127,304 | -0.43(-1.11%) |
Dec 21, 2018 | 38.50 | 39.56 | 37.75 | 38.28 | 823,248 | -0.03(-0.07%) |
Dec 20, 2018 | 38.16 | 38.93 | 37.90 | 38.30 | 152,878 | -0.14(-0.37%) |
Dec 19, 2018 | 39.32 | 40.08 | 38.04 | 38.45 | 104,939 | -0.83(-2.12%) |
Dec 18, 2018 | 38.93 | 39.93 | 38.93 | 39.28 | 125,426 | +0.58(+1.49%) |
Dec 17, 2018 | 38.62 | 39.68 | 38.25 | 38.70 | 242,698 | +0.06(+0.15%) |
Dec 14, 2018 | 39.06 | 39.62 | 38.33 | 38.64 | 165,368 | -0.84(-2.13%) |
Dec 13, 2018 | 40.05 | 40.67 | 39.32 | 39.49 | 125,248 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 40.71 | 38.86 | 39.92 | 173,759 | +0.87(+2.23%) |
Dec 11, 2018 | 39.17 | 39.60 | 38.71 | 39.05 | 134,947 | +0.26(+0.68%) |
Dec 10, 2018 | 38.45 | 39.54 | 38.21 | 38.79 | 268,182 | +0.19(+0.49%) |
Dec 07, 2018 | 39.76 | 40.55 | 38.56 | 38.60 | 196,983 | -1.04(-2.62%) |
Dec 06, 2018 | 39.79 | 40.19 | 38.45 | 39.64 | 208,000 | -0.78(-1.92%) |
Dec 04, 2018 | 42.75 | 42.75 | 40.31 | 40.41 | 120,220 | -2.54(-5.92%) |
Dec 03, 2018 | 43.33 | 43.85 | 42.13 | 42.96 | 161,503 | +0.16(+0.38%) |
Nov 30, 2018 | 41.74 | 42.89 | 41.74 | 42.80 | 174,884 | +0.83(+1.98%) |
Nov 29, 2018 | 42.90 | 43.15 | 41.76 | 41.96 | 135,379 | -1.10(-2.55%) |
Nov 28, 2018 | 41.48 | 43.14 | 41.27 | 43.06 | 87,441 | +1.68(+4.07%) |
Nov 27, 2018 | 41.53 | 41.77 | 41.24 | 41.38 | 71,202 | -0.44(-1.06%) |
Nov 26, 2018 | 41.42 | 42.09 | 41.27 | 41.82 | 75,617 | +0.55(+1.33%) |
Nov 23, 2018 | 40.75 | 41.52 | 40.30 | 41.27 | 35,315 | +0.07(+0.16%) |
Nov 21, 2018 | 41.21 | 41.21 | 41.21 | 0 | +0.43(+1.04%) | |
Nov 20, 2018 | 41.33 | 41.81 | 40.39 | 40.78 | 118,309 | -0.80(-1.93%) |
Nov 19, 2018 | 42.60 | 42.66 | 41.42 | 41.59 | 79,741 | -1.12(-2.61%) |
Nov 16, 2018 | 42.30 | 42.81 | 41.96 | 42.70 | 168,752 | +0.00(+0.00%) |
Nov 15, 2018 | 41.33 | 42.86 | 40.73 | 42.70 | 94,022 | +1.13(+2.71%) |
Nov 14, 2018 | 42.22 | 43.26 | 41.44 | 41.58 | 101,827 | -0.31(-0.75%) |
Nov 13, 2018 | 42.31 | 43.21 | 41.75 | 41.89 | 70,988 | -0.35(-0.83%) |
Nov 12, 2018 | 43.04 | 43.16 | 42.11 | 42.24 | 97,380 | -0.73(-1.69%) |
Nov 09, 2018 | 43.12 | 43.13 | 42.35 | 42.97 | 123,392 | -0.34(-0.79%) |
Nov 08, 2018 | 43.18 | 43.75 | 42.88 | 43.31 | 132,103 | -0.16(-0.37%) |
Nov 07, 2018 | 42.59 | 43.55 | 42.28 | 43.47 | 94,715 | +0.97(+2.29%) |
Nov 06, 2018 | 41.65 | 42.59 | 41.65 | 42.49 | 67,246 | +0.66(+1.58%) |
Nov 05, 2018 | 41.69 | 42.02 | 41.24 | 41.83 | 155,459 | +0.27(+0.66%) |
Nov 02, 2018 | 41.10 | 41.66 | 41.01 | 41.56 | 155,852 | +0.53(+1.29%) |
Nov 01, 2018 | 40.47 | 41.11 | 39.86 | 41.03 | 229,220 | +0.91(+2.26%) |
Oct 31, 2018 | 40.65 | 41.02 | 40.02 | 40.12 | 183,304 | -0.08(-0.19%) |
Oct 30, 2018 | 39.01 | 40.34 | 38.25 | 40.20 | 124,566 | +1.03(+2.62%) |
Oct 29, 2018 | 40.16 | 41.25 | 38.59 | 39.17 | 135,883 | -0.58(-1.45%) |
Oct 26, 2018 | 36.66 | 40.45 | 36.66 | 39.74 | 113,561 | +1.36(+3.54%) |
Oct 25, 2018 | 37.71 | 38.70 | 37.71 | 38.38 | 155,167 | +1.02(+2.73%) |
Oct 24, 2018 | 38.80 | 39.03 | 37.30 | 37.37 | 128,610 | -1.55(-3.97%) |
Oct 23, 2018 | 38.87 | 39.44 | 37.93 | 38.91 | 81,861 | -0.60(-1.53%) |
Oct 22, 2018 | 39.54 | 39.92 | 38.82 | 39.52 | 121,261 | +0.18(+0.46%) |
Oct 19, 2018 | 40.68 | 40.89 | 38.61 | 39.34 | 307,601 | -1.39(-3.40%) |
Oct 18, 2018 | 41.69 | 41.80 | 40.43 | 40.72 | 118,735 | -1.13(-2.70%) |
Oct 17, 2018 | 41.84 | 42.02 | 41.41 | 41.85 | 60,312 | -0.12(-0.29%) |
Oct 16, 2018 | 40.51 | 42.01 | 39.44 | 41.98 | 147,084 | +1.81(+4.51%) |
Oct 15, 2018 | 39.61 | 40.56 | 39.26 | 40.17 | 141,749 | +0.58(+1.48%) |
Oct 12, 2018 | 40.98 | 40.98 | 39.06 | 39.58 | 130,314 | -0.72(-1.78%) |
Oct 11, 2018 | 41.87 | 42.04 | 40.28 | 40.30 | 121,548 | -1.67(-3.98%) |
Oct 10, 2018 | 43.15 | 43.48 | 41.87 | 41.97 | 165,925 | -1.26(-2.92%) |
Oct 09, 2018 | 43.71 | 43.88 | 43.18 | 43.23 | 177,134 | -0.58(-1.33%) |
Oct 08, 2018 | 43.75 | 44.06 | 43.52 | 43.82 | 52,554 | +0.00(+0.00%) |
Oct 05, 2018 | 44.51 | 44.57 | 43.29 | 43.82 | 83,341 | -0.57(-1.28%) |
Oct 04, 2018 | 44.73 | 45.05 | 44.12 | 44.38 | 52,754 | -0.36(-0.80%) |
Oct 03, 2018 | 44.24 | 45.06 | 43.87 | 44.74 | 63,315 | +0.68(+1.54%) |
Oct 02, 2018 | 43.98 | 44.48 | 43.94 | 44.06 | 84,834 | +0.08(+0.17%) |
Oct 01, 2018 | 44.75 | 44.86 | 43.95 | 43.99 | 146,718 | -0.58(-1.29%) |
Sep 28, 2018 | 44.47 | 45.03 | 44.18 | 44.56 | 106,775 | +0.05(+0.11%) |
Sep 27, 2018 | 44.42 | 44.70 | 44.14 | 44.51 | 56,287 | +0.19(+0.43%) |
Sep 26, 2018 | 44.94 | 44.94 | 44.23 | 44.33 | 103,252 | -0.52(-1.16%) |
Sep 25, 2018 | 44.47 | 44.92 | 44.18 | 44.84 | 112,349 | +0.42(+0.96%) |
Sep 24, 2018 | 44.80 | 44.84 | 43.95 | 44.42 | 82,703 | -0.38(-0.84%) |
Sep 21, 2018 | 45.36 | 45.98 | 44.51 | 44.80 | 401,547 | -0.47(-1.04%) |
Sep 20, 2018 | 45.79 | 46.16 | 45.08 | 45.27 | 116,029 | -0.24(-0.52%) |
Sep 19, 2018 | 47.91 | 48.10 | 45.41 | 45.50 | 218,164 | -2.64(-5.48%) |
Sep 18, 2018 | 47.72 | 48.52 | 47.23 | 48.15 | 108,799 | +0.52(+1.09%) |
Sep 17, 2018 | 47.67 | 47.86 | 47.34 | 47.63 | 87,659 | +0.14(+0.30%) |
Sep 14, 2018 | 46.97 | 47.86 | 46.64 | 47.49 | 148,446 | +0.66(+1.41%) |
Sep 13, 2018 | 46.07 | 47.06 | 46.07 | 46.83 | 67,097 | +0.61(+1.33%) |
Sep 12, 2018 | 46.26 | 46.59 | 45.98 | 46.21 | 64,949 | +0.00(+0.00%) |
Sep 11, 2018 | 46.12 | 46.40 | 45.65 | 46.21 | 63,950 | +0.00(+0.00%) |
Sep 10, 2018 | 46.02 | 46.78 | 46.02 | 46.21 | 47,936 | +0.33(+0.72%) |
Sep 07, 2018 | 45.93 | 46.02 | 45.32 | 45.88 | 88,219 | -0.19(-0.41%) |
Sep 06, 2018 | 46.35 | 47.39 | 46.02 | 46.07 | 96,416 | -0.38(-0.81%) |
Sep 05, 2018 | 45.60 | 46.59 | 45.55 | 46.45 | 102,862 | +0.90(+1.97%) |
Sep 04, 2018 | 45.93 | 45.98 | 44.89 | 45.55 | 65,555 | -0.57(-1.23%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 46.12 | 46.31 | 45.60 | 45.83 | 55,847 | -0.28(-0.61%) |
Aug 29, 2018 | 45.98 | 46.26 | 45.65 | 46.12 | 140,341 | +0.14(+0.31%) |
Aug 28, 2018 | 46.26 | 46.73 | 45.88 | 45.98 | 85,904 | -0.24(-0.51%) |
Aug 27, 2018 | 45.98 | 46.73 | 45.98 | 46.21 | 72,768 | +0.47(+1.03%) |
Aug 24, 2018 | 45.83 | 46.02 | 45.50 | 45.74 | 139,539 | +0.05(+0.10%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.50 | 45.69 | 101,566 | -0.90(-1.92%) |
Aug 22, 2018 | 46.87 | 47.16 | 46.12 | 46.59 | 89,620 | -0.38(-0.80%) |
Aug 21, 2018 | 46.40 | 47.44 | 45.83 | 46.97 | 123,236 | +0.80(+1.74%) |
Aug 20, 2018 | 46.31 | 46.68 | 46.07 | 46.16 | 99,427 | -0.05(-0.10%) |
Aug 17, 2018 | 45.27 | 46.26 | 45.03 | 46.21 | 100,307 | +0.85(+1.87%) |
Aug 16, 2018 | 45.27 | 45.98 | 45.15 | 45.36 | 186,768 | +0.05(+0.10%) |
Aug 15, 2018 | 45.55 | 45.55 | 44.61 | 45.32 | 115,612 | -0.38(-0.83%) |
Aug 14, 2018 | 45.36 | 46.02 | 45.27 | 45.69 | 70,647 | +0.52(+1.15%) |
Aug 13, 2018 | 45.55 | 45.98 | 45.08 | 45.17 | 61,226 | -0.33(-0.73%) |
Aug 10, 2018 | 45.88 | 46.12 | 45.36 | 45.50 | 71,466 | -0.61(-1.33%) |
Aug 09, 2018 | 46.07 | 46.45 | 45.79 | 46.12 | 61,130 | +0.09(+0.20%) |
Aug 08, 2018 | 46.02 | 46.68 | 45.27 | 46.02 | 102,919 | +0.00(+0.00%) |
Aug 07, 2018 | 46.07 | 46.54 | 45.55 | 46.02 | 142,461 | +0.19(+0.41%) |
Aug 06, 2018 | 45.22 | 45.98 | 44.94 | 45.83 | 86,028 | +0.66(+1.46%) |
Aug 03, 2018 | 45.83 | 46.21 | 44.84 | 45.17 | 129,890 | -0.71(-1.54%) |
Aug 02, 2018 | 45.27 | 46.21 | 44.37 | 45.88 | 70,372 | +0.33(+0.72%) |
Aug 01, 2018 | 46.35 | 46.54 | 45.22 | 45.55 | 131,174 | -0.97(-2.09%) |
Jul 31, 2018 | 44.55 | 46.57 | 44.55 | 46.52 | 234,071 | +2.16(+4.88%) |
Jul 30, 2018 | 44.83 | 45.49 | 44.27 | 44.36 | 148,076 | -0.52(-1.15%) |
Jul 27, 2018 | 45.86 | 46.34 | 44.83 | 44.88 | 144,130 | -1.08(-2.35%) |
Jul 26, 2018 | 44.41 | 46.01 | 44.41 | 45.96 | 244,634 | +1.83(+4.16%) |
Jul 25, 2018 | 46.38 | 46.38 | 43.72 | 44.12 | 258,483 | -2.16(-4.67%) |
Jul 24, 2018 | 46.48 | 44.12 | 46.29 | 344,893 | +2.16(+4.90%) | |
Jul 23, 2018 | 43.84 | 44.17 | 43.51 | 44.12 | 114,794 | +0.19(+0.43%) |
Jul 20, 2018 | 43.61 | 44.50 | 43.56 | 43.94 | 96,580 | +0.24(+0.54%) |
Jul 19, 2018 | 42.85 | 43.84 | 42.85 | 43.70 | 113,603 | +0.42(+0.98%) |
Jul 18, 2018 | 42.95 | 43.42 | 42.71 | 43.28 | 167,084 | +0.28(+0.66%) |
Jul 17, 2018 | 42.81 | 43.18 | 42.81 | 43.00 | 81,777 | +0.09(+0.22%) |
Jul 16, 2018 | 43.65 | 43.75 | 42.85 | 42.90 | 77,405 | -0.89(-2.04%) |
Jul 13, 2018 | 43.51 | 43.91 | 43.51 | 43.79 | 124,825 | +0.24(+0.54%) |
Jul 12, 2018 | 43.84 | 43.84 | 43.14 | 43.56 | 75,024 | +0.00(+0.00%) |
Jul 11, 2018 | 43.94 | 44.17 | 43.51 | 43.56 | 100,535 | -0.66(-1.49%) |
Jul 10, 2018 | 44.22 | 44.78 | 43.79 | 44.22 | 102,660 | +0.00(+0.00%) |
Jul 09, 2018 | 43.79 | 44.41 | 43.70 | 44.22 | 86,615 | +0.71(+1.62%) |
Jul 06, 2018 | 43.37 | 43.79 | 43.09 | 43.51 | 82,833 | +0.09(+0.22%) |
Jul 05, 2018 | 42.67 | 43.51 | 42.52 | 43.42 | 125,976 | +0.80(+1.88%) |
Jul 03, 2018 | 42.62 | 42.62 | 42.62 | 0 | -0.14(-0.33%) | |
Jul 02, 2018 | 42.10 | 42.85 | 41.82 | 42.76 | 123,702 | +0.33(+0.78%) |
Jun 29, 2018 | 42.52 | 43.14 | 42.34 | 42.43 | 98,539 | -0.05(-0.11%) |
Jun 28, 2018 | 42.20 | 42.76 | 41.58 | 42.48 | 100,117 | +0.09(+0.22%) |
Jun 27, 2018 | 42.95 | 43.37 | 42.38 | 42.38 | 63,856 | -0.47(-1.10%) |
Jun 26, 2018 | 42.67 | 43.14 | 42.48 | 42.85 | 58,812 | +0.24(+0.55%) |
Jun 25, 2018 | 42.85 | 42.90 | 42.20 | 42.62 | 155,112 | -0.52(-1.20%) |
Jun 22, 2018 | 43.56 | 43.84 | 43.00 | 43.14 | 254,708 | -0.05(-0.11%) |
Jun 21, 2018 | 43.61 | 43.65 | 42.62 | 43.18 | 174,277 | -0.42(-0.97%) |
Jun 20, 2018 | 43.75 | 43.98 | 43.09 | 43.61 | 128,182 | +0.09(+0.22%) |
Jun 19, 2018 | 43.84 | 43.94 | 43.04 | 43.51 | 156,023 | -0.66(-1.49%) |
Jun 18, 2018 | 43.94 | 44.22 | 43.49 | 44.17 | 144,735 | +0.19(+0.43%) |
Jun 15, 2018 | 44.45 | 43.70 | 43.98 | 298,493 | -0.14(-0.32%) | |
Jun 14, 2018 | 44.17 | 44.17 | 43.75 | 44.12 | 119,146 | +0.24(+0.54%) |
Jun 13, 2018 | 43.98 | 43.98 | 43.47 | 43.89 | 142,021 | +0.24(+0.54%) |
Jun 12, 2018 | 45.54 | 45.54 | 43.37 | 43.65 | 215,953 | -2.07(-4.53%) |
Jun 11, 2018 | 45.49 | 45.91 | 45.35 | 45.72 | 78,491 | +0.14(+0.31%) |
Jun 08, 2018 | 45.35 | 45.77 | 45.06 | 45.58 | 128,825 | +0.24(+0.52%) |
Jun 07, 2018 | 45.63 | 45.82 | 45.02 | 45.35 | 76,716 | -0.14(-0.31%) |
Jun 06, 2018 | 45.16 | 45.58 | 44.64 | 45.49 | 109,954 | +0.33(+0.73%) |
Jun 05, 2018 | 44.55 | 45.16 | 44.45 | 45.16 | 118,233 | +0.56(+1.27%) |
Jun 04, 2018 | 44.45 | 44.64 | 44.12 | 44.59 | 134,228 | +0.38(+0.85%) |
Jun 01, 2018 | 43.65 | 44.31 | 43.61 | 44.22 | 151,095 | +0.71(+1.62%) |
May 31, 2018 | 44.59 | 44.59 | 43.28 | 43.51 | 94,079 | -1.13(-2.53%) |
May 30, 2018 | 43.61 | 44.74 | 43.51 | 44.64 | 108,967 | +1.32(+3.04%) |
May 29, 2018 | 43.18 | 43.65 | 42.81 | 43.32 | 111,516 | -0.14(-0.32%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | -0.24(-0.54%) | |
May 24, 2018 | 43.56 | 43.75 | 43.23 | 43.70 | 155,437 | +0.14(+0.32%) |
May 23, 2018 | 43.70 | 43.84 | 43.00 | 43.56 | 144,977 | -0.24(-0.54%) |
May 22, 2018 | 44.41 | 44.55 | 43.79 | 43.79 | 138,877 | -0.52(-1.17%) |
May 21, 2018 | 43.56 | 44.36 | 43.37 | 44.31 | 67,091 | +1.13(+2.61%) |
May 18, 2018 | 43.23 | 43.56 | 43.00 | 43.18 | 133,623 | +0.09(+0.22%) |
May 17, 2018 | 42.71 | 43.37 | 42.62 | 43.09 | 107,410 | +0.38(+0.88%) |
May 16, 2018 | 42.38 | 43.09 | 42.05 | 42.71 | 141,455 | +0.52(+1.23%) |
May 15, 2018 | 42.24 | 42.52 | 42.05 | 42.20 | 71,532 | -0.14(-0.33%) |
May 14, 2018 | 42.52 | 43.23 | 42.10 | 42.34 | 84,226 | -0.19(-0.44%) |
May 11, 2018 | 41.91 | 42.76 | 41.30 | 42.52 | 88,567 | +0.38(+0.89%) |
May 10, 2018 | 42.29 | 42.38 | 38.81 | 42.15 | 103,688 | +0.05(+0.11%) |
May 09, 2018 | 41.87 | 42.48 | 41.40 | 42.10 | 144,570 | +0.38(+0.90%) |
May 08, 2018 | 41.25 | 41.82 | 41.25 | 41.73 | 129,003 | +0.42(+1.03%) |
May 07, 2018 | 41.11 | 41.77 | 40.20 | 41.30 | 105,674 | +0.09(+0.23%) |
May 04, 2018 | 39.98 | 41.82 | 39.89 | 41.21 | 201,564 | +1.03(+2.58%) |
May 03, 2018 | 40.50 | 40.78 | 39.66 | 40.17 | 122,084 | -0.42(-1.04%) |
May 02, 2018 | 41.58 | 41.58 | 40.55 | 40.60 | 137,208 | -0.78(-1.89%) |
May 01, 2018 | 40.81 | 41.42 | 38.66 | 41.38 | 157,904 | +2.91(+7.56%) |
Apr 30, 2018 | 39.03 | 39.27 | 38.47 | 38.47 | 68,891 | -0.52(-1.32%) |
Apr 27, 2018 | 39.13 | 39.55 | 38.75 | 38.98 | 62,085 | -0.19(-0.48%) |
Apr 26, 2018 | 39.78 | 39.78 | 38.98 | 39.17 | 60,779 | -0.47(-1.18%) |
Apr 25, 2018 | 39.64 | 40.30 | 39.20 | 39.64 | 92,185 | -0.05(-0.12%) |
Apr 24, 2018 | 40.63 | 40.63 | 39.06 | 39.69 | 95,557 | -0.70(-1.74%) |
Apr 23, 2018 | 40.49 | 40.72 | 40.20 | 40.39 | 53,503 | +0.05(+0.12%) |
Apr 20, 2018 | 40.34 | 40.53 | 40.02 | 40.34 | 88,006 | -0.19(-0.46%) |
Apr 19, 2018 | 40.81 | 41.33 | 40.49 | 40.53 | 90,831 | -0.38(-0.92%) |
Apr 18, 2018 | 41.10 | 41.38 | 40.91 | 40.91 | 138,675 | -0.05(-0.11%) |
Apr 17, 2018 | 40.30 | 41.00 | 40.25 | 40.95 | 115,317 | +0.66(+1.63%) |
Apr 16, 2018 | 39.78 | 40.39 | 39.59 | 40.30 | 86,534 | +0.89(+2.26%) |
Apr 13, 2018 | 39.27 | 39.85 | 39.20 | 39.41 | 95,383 | +0.23(+0.60%) |
Apr 12, 2018 | 39.13 | 39.66 | 38.70 | 39.17 | 86,665 | +0.28(+0.72%) |
Apr 11, 2018 | 38.66 | 39.03 | 38.09 | 38.89 | 69,871 | +0.05(+0.12%) |
Apr 10, 2018 | 38.61 | 39.36 | 38.52 | 38.84 | 74,308 | +0.80(+2.10%) |
Apr 09, 2018 | 38.70 | 39.03 | 38.00 | 38.05 | 140,570 | -0.47(-1.22%) |
Apr 06, 2018 | 39.03 | 39.59 | 38.05 | 38.52 | 99,412 | -0.80(-2.03%) |
Apr 05, 2018 | 38.89 | 39.36 | 38.66 | 39.31 | 101,681 | +0.70(+1.82%) |
Apr 04, 2018 | 37.62 | 38.80 | 37.62 | 38.61 | 93,740 | +0.70(+1.86%) |
Apr 03, 2018 | 37.44 | 38.05 | 37.06 | 37.91 | 180,171 | +0.70(+1.89%) |