Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.71 | 52.41 | 50.24 | 52.24 | 364,890 | +1.47(+2.89%) |
Apr 29, 2019 | 52.14 | 52.22 | 50.73 | 50.78 | 401,937 | -1.56(-2.99%) |
Apr 26, 2019 | 53.66 | 53.66 | 49.26 | 52.34 | 683,747 | -2.48(-4.53%) |
Apr 25, 2019 | 55.34 | 55.45 | 54.26 | 54.82 | 334,813 | -0.84(-1.51%) |
Apr 24, 2019 | 55.41 | 56.10 | 55.05 | 55.66 | 212,503 | +0.37(+0.66%) |
Apr 23, 2019 | 55.00 | 55.45 | 54.69 | 55.30 | 582,877 | +0.31(+0.56%) |
Apr 22, 2019 | 55.25 | 55.82 | 54.63 | 54.99 | 231,848 | -0.63(-1.13%) |
Apr 18, 2019 | 55.55 | 55.95 | 55.16 | 55.62 | 204,202 | +0.00(+0.00%) |
Apr 17, 2019 | 55.90 | 56.21 | 55.08 | 55.62 | 216,559 | -0.15(-0.28%) |
Apr 16, 2019 | 55.32 | 56.20 | 55.05 | 55.77 | 288,336 | +0.60(+1.09%) |
Apr 15, 2019 | 53.39 | 55.52 | 53.12 | 55.17 | 619,417 | +1.89(+3.55%) |
Apr 12, 2019 | 53.21 | 53.43 | 52.85 | 53.28 | 261,880 | +0.52(+0.99%) |
Apr 11, 2019 | 52.41 | 52.92 | 52.22 | 52.76 | 351,476 | +0.57(+1.09%) |
Apr 10, 2019 | 52.15 | 52.39 | 51.85 | 52.19 | 473,481 | +0.14(+0.26%) |
Apr 09, 2019 | 52.34 | 52.39 | 51.84 | 52.05 | 152,990 | -0.44(-0.85%) |
Apr 08, 2019 | 52.55 | 52.77 | 52.17 | 52.50 | 143,846 | -0.05(-0.09%) |
Apr 05, 2019 | 51.90 | 52.55 | 51.47 | 52.54 | 368,330 | +0.75(+1.45%) |
Apr 04, 2019 | 51.65 | 52.00 | 51.37 | 51.79 | 227,533 | +0.21(+0.41%) |
Apr 03, 2019 | 51.18 | 51.78 | 51.09 | 51.58 | 191,337 | +0.62(+1.21%) |
Apr 02, 2019 | 51.09 | 51.09 | 50.15 | 50.96 | 212,640 | -0.23(-0.45%) |
Apr 01, 2019 | 51.01 | 51.29 | 50.68 | 51.19 | 241,044 | +0.60(+1.18%) |
Mar 29, 2019 | 50.92 | 51.27 | 50.35 | 50.59 | 337,162 | -0.08(-0.15%) |
Mar 28, 2019 | 50.18 | 50.70 | 49.91 | 50.67 | 119,412 | +0.64(+1.27%) |
Mar 27, 2019 | 49.70 | 50.16 | 49.35 | 50.03 | 218,326 | +0.34(+0.68%) |
Mar 26, 2019 | 49.80 | 50.16 | 49.39 | 49.70 | 189,717 | +0.17(+0.35%) |
Mar 25, 2019 | 48.88 | 49.61 | 48.58 | 49.52 | 171,428 | +0.66(+1.34%) |
Mar 22, 2019 | 50.20 | 50.28 | 48.75 | 48.86 | 193,329 | -1.71(-3.38%) |
Mar 21, 2019 | 50.02 | 51.16 | 50.02 | 50.57 | 191,083 | +0.31(+0.61%) |
Mar 20, 2019 | 50.50 | 51.19 | 49.98 | 50.27 | 326,781 | -0.21(-0.42%) |
Mar 19, 2019 | 51.42 | 51.78 | 50.27 | 50.48 | 239,387 | -0.48(-0.95%) |
Mar 18, 2019 | 50.67 | 50.98 | 50.40 | 50.96 | 214,637 | +0.30(+0.59%) |
Mar 15, 2019 | 50.69 | 51.06 | 50.40 | 50.66 | 344,928 | +0.02(+0.04%) |
Mar 14, 2019 | 51.01 | 51.01 | 50.57 | 50.64 | 142,752 | -0.35(-0.68%) |
Mar 13, 2019 | 50.84 | 51.30 | 50.80 | 50.99 | 189,454 | +0.21(+0.42%) |
Mar 12, 2019 | 50.06 | 51.04 | 48.94 | 50.78 | 200,191 | -0.57(-1.11%) |
Mar 11, 2019 | 50.27 | 51.41 | 50.08 | 51.35 | 213,288 | +1.08(+2.15%) |
Mar 08, 2019 | 50.02 | 50.65 | 49.83 | 50.27 | 191,362 | +0.12(+0.24%) |
Mar 07, 2019 | 50.18 | 50.29 | 49.75 | 50.14 | 230,171 | -0.02(-0.04%) |
Mar 06, 2019 | 51.04 | 51.32 | 50.14 | 50.16 | 142,453 | -0.83(-1.63%) |
Mar 05, 2019 | 51.29 | 51.65 | 50.88 | 50.99 | 197,515 | -0.12(-0.23%) |
Mar 04, 2019 | 51.84 | 52.10 | 50.90 | 51.11 | 326,480 | -0.59(-1.14%) |
Mar 01, 2019 | 52.19 | 52.36 | 51.32 | 51.70 | 194,928 | +0.01(+0.02%) |
Feb 28, 2019 | 51.72 | 52.03 | 51.36 | 51.69 | 203,173 | +0.03(+0.06%) |
Feb 27, 2019 | 52.02 | 52.48 | 50.77 | 51.66 | 253,178 | -0.48(-0.92%) |
Feb 26, 2019 | 52.58 | 52.80 | 51.85 | 52.14 | 255,459 | -0.25(-0.48%) |
Feb 25, 2019 | 52.90 | 53.41 | 52.21 | 52.39 | 488,010 | -0.09(-0.17%) |
Feb 22, 2019 | 49.88 | 53.02 | 48.68 | 52.48 | 622,546 | +2.40(+4.79%) |
Feb 21, 2019 | 49.81 | 50.26 | 49.37 | 50.08 | 237,754 | +0.30(+0.60%) |
Feb 20, 2019 | 49.27 | 49.83 | 48.98 | 49.78 | 211,014 | +0.60(+1.22%) |
Feb 19, 2019 | 48.48 | 49.25 | 48.43 | 49.18 | 156,237 | +0.35(+0.71%) |
Feb 15, 2019 | 48.53 | 48.85 | 48.23 | 48.83 | 208,207 | +0.64(+1.32%) |
Feb 14, 2019 | 47.76 | 48.85 | 47.76 | 48.20 | 201,477 | +0.21(+0.44%) |
Feb 13, 2019 | 47.79 | 48.22 | 47.41 | 47.99 | 137,571 | +0.34(+0.71%) |
Feb 12, 2019 | 47.27 | 47.76 | 47.27 | 47.65 | 111,304 | +0.69(+1.48%) |
Feb 11, 2019 | 46.45 | 46.97 | 46.09 | 46.95 | 163,066 | +0.60(+1.29%) |
Feb 08, 2019 | 45.85 | 46.37 | 45.35 | 46.36 | 98,345 | +0.22(+0.48%) |
Feb 07, 2019 | 46.51 | 46.51 | 45.62 | 46.13 | 134,083 | -0.70(-1.50%) |
Feb 06, 2019 | 46.82 | 47.01 | 46.55 | 46.84 | 106,300 | +0.00(+0.00%) |
Feb 05, 2019 | 46.38 | 46.86 | 46.19 | 46.84 | 141,447 | +0.71(+1.55%) |
Feb 04, 2019 | 45.42 | 46.32 | 45.02 | 46.12 | 202,301 | +0.55(+1.21%) |
Feb 01, 2019 | 46.41 | 46.53 | 45.36 | 45.58 | 209,970 | -0.67(-1.44%) |
Jan 31, 2019 | 46.23 | 46.41 | 45.69 | 46.24 | 292,447 | +0.05(+0.10%) |
Jan 30, 2019 | 46.03 | 46.32 | 45.02 | 46.19 | 164,241 | +0.48(+1.05%) |
Jan 29, 2019 | 45.40 | 46.01 | 44.92 | 45.71 | 214,399 | +0.47(+1.04%) |
Jan 28, 2019 | 45.47 | 45.73 | 44.75 | 45.24 | 124,449 | -0.67(-1.45%) |
Jan 25, 2019 | 46.35 | 46.54 | 45.86 | 45.90 | 182,686 | -0.20(-0.44%) |
Jan 24, 2019 | 45.81 | 46.20 | 45.81 | 46.11 | 89,879 | +0.32(+0.69%) |
Jan 23, 2019 | 46.52 | 46.82 | 45.50 | 45.79 | 189,478 | -0.53(-1.14%) |
Jan 22, 2019 | 46.11 | 46.39 | 45.70 | 46.32 | 224,808 | -0.11(-0.23%) |
Jan 18, 2019 | 46.70 | 46.94 | 46.28 | 46.42 | 181,027 | +0.07(+0.15%) |
Jan 17, 2019 | 45.73 | 46.38 | 45.73 | 46.36 | 210,327 | +0.15(+0.33%) |
Jan 16, 2019 | 46.17 | 46.29 | 45.71 | 46.20 | 217,750 | +0.03(+0.06%) |
Jan 15, 2019 | 46.32 | 46.32 | 45.43 | 46.17 | 337,951 | -0.06(-0.13%) |
Jan 14, 2019 | 45.16 | 46.55 | 44.86 | 46.23 | 623,314 | +0.88(+1.93%) |
Jan 11, 2019 | 44.60 | 45.38 | 44.38 | 45.35 | 202,605 | +0.57(+1.27%) |
Jan 10, 2019 | 44.01 | 44.79 | 43.69 | 44.78 | 156,222 | +0.49(+1.11%) |
Jan 09, 2019 | 44.54 | 44.62 | 44.09 | 44.29 | 130,134 | -0.11(-0.24%) |
Jan 08, 2019 | 43.91 | 44.40 | 43.42 | 44.40 | 219,116 | +0.69(+1.59%) |
Jan 07, 2019 | 42.95 | 44.10 | 42.68 | 43.71 | 233,481 | +0.63(+1.45%) |
Jan 04, 2019 | 42.09 | 43.18 | 42.09 | 43.08 | 182,375 | +1.58(+3.81%) |
Jan 03, 2019 | 41.83 | 42.18 | 41.28 | 41.50 | 204,001 | -0.40(-0.94%) |
Jan 02, 2019 | 42.40 | 42.40 | 41.57 | 41.89 | 230,976 | -0.21(-0.50%) |
Dec 31, 2018 | 41.53 | 42.13 | 41.35 | 42.11 | 177,084 | +0.69(+1.68%) |
Dec 28, 2018 | 41.25 | 42.07 | 41.00 | 41.41 | 184,035 | +0.23(+0.56%) |
Dec 27, 2018 | 41.04 | 41.50 | 40.00 | 41.18 | 267,074 | -0.54(-1.29%) |
Dec 26, 2018 | 39.82 | 41.75 | 39.82 | 41.72 | 154,037 | +1.91(+4.79%) |
Dec 24, 2018 | 39.92 | 40.96 | 39.66 | 39.81 | 128,015 | -0.16(-0.41%) |
Dec 21, 2018 | 41.47 | 42.06 | 39.92 | 39.97 | 972,463 | -1.43(-3.45%) |
Dec 20, 2018 | 41.52 | 42.05 | 41.11 | 41.40 | 230,936 | -0.24(-0.58%) |
Dec 19, 2018 | 42.59 | 43.34 | 41.21 | 41.64 | 195,315 | -0.94(-2.22%) |
Dec 18, 2018 | 43.12 | 43.62 | 42.56 | 42.59 | 253,894 | -0.10(-0.23%) |
Dec 17, 2018 | 43.19 | 43.74 | 42.50 | 42.68 | 392,801 | -0.77(-1.77%) |
Dec 14, 2018 | 44.05 | 44.75 | 43.27 | 43.45 | 218,373 | -1.15(-2.57%) |
Dec 13, 2018 | 45.30 | 45.59 | 44.53 | 44.60 | 210,162 | -0.57(-1.26%) |
Dec 12, 2018 | 45.63 | 45.88 | 45.02 | 45.17 | 300,660 | +0.06(+0.13%) |
Dec 11, 2018 | 45.70 | 46.24 | 44.77 | 45.11 | 252,231 | +0.55(+1.23%) |
Dec 10, 2018 | 44.59 | 44.97 | 44.11 | 44.56 | 336,928 | -0.28(-0.62%) |
Dec 07, 2018 | 46.34 | 46.87 | 44.64 | 44.84 | 266,716 | -1.44(-3.10%) |
Dec 06, 2018 | 45.90 | 46.59 | 45.44 | 46.28 | 258,666 | -0.28(-0.60%) |
Dec 04, 2018 | 49.66 | 49.70 | 46.47 | 46.56 | 226,257 | -3.16(-6.36%) |
Dec 03, 2018 | 51.47 | 51.56 | 49.17 | 49.72 | 276,355 | -1.04(-2.05%) |
Nov 30, 2018 | 50.12 | 50.97 | 50.12 | 50.76 | 327,508 | +0.59(+1.17%) |
Nov 29, 2018 | 50.21 | 50.70 | 49.77 | 50.17 | 543,883 | -0.07(-0.13%) |
Nov 28, 2018 | 49.75 | 50.54 | 49.08 | 50.24 | 330,834 | +0.67(+1.36%) |
Nov 27, 2018 | 50.17 | 50.25 | 48.92 | 49.57 | 280,481 | -0.82(-1.63%) |
Nov 26, 2018 | 50.13 | 51.19 | 50.13 | 50.39 | 218,165 | +0.60(+1.20%) |
Nov 23, 2018 | 49.81 | 51.18 | 49.69 | 49.79 | 121,583 | -0.44(-0.88%) |
Nov 21, 2018 | 50.23 | 50.23 | 50.23 | 0 | -0.43(-0.86%) | |
Nov 20, 2018 | 51.49 | 51.62 | 50.25 | 50.66 | 202,845 | -1.09(-2.10%) |
Nov 19, 2018 | 52.96 | 53.09 | 51.43 | 51.75 | 266,362 | -1.39(-2.61%) |
Nov 16, 2018 | 53.44 | 54.47 | 52.82 | 53.14 | 385,914 | -0.94(-1.75%) |
Nov 15, 2018 | 53.30 | 54.19 | 53.15 | 54.09 | 281,753 | +0.49(+0.92%) |
Nov 14, 2018 | 54.91 | 55.30 | 53.56 | 53.60 | 384,008 | -0.81(-1.49%) |
Nov 13, 2018 | 54.92 | 55.36 | 54.03 | 54.41 | 265,917 | -0.49(-0.90%) |
Nov 12, 2018 | 55.65 | 55.70 | 54.50 | 54.90 | 138,998 | -0.84(-1.50%) |
Nov 09, 2018 | 56.67 | 56.93 | 55.22 | 55.74 | 361,224 | -1.33(-2.33%) |
Nov 08, 2018 | 56.32 | 57.67 | 56.09 | 57.07 | 218,999 | +0.57(+1.01%) |
Nov 07, 2018 | 56.14 | 56.67 | 55.00 | 56.50 | 230,583 | +0.55(+0.98%) |
Nov 06, 2018 | 54.47 | 56.75 | 54.31 | 55.95 | 618,012 | +1.48(+2.72%) |
Nov 05, 2018 | 52.36 | 54.62 | 52.17 | 54.47 | 555,466 | +2.20(+4.22%) |
Nov 02, 2018 | 51.87 | 52.46 | 51.34 | 52.26 | 415,391 | +0.47(+0.91%) |
Nov 01, 2018 | 51.77 | 51.93 | 50.87 | 51.79 | 381,055 | +0.32(+0.62%) |
Oct 31, 2018 | 52.90 | 53.22 | 51.41 | 51.47 | 377,078 | -0.90(-1.71%) |
Oct 30, 2018 | 50.00 | 52.48 | 50.00 | 52.37 | 412,337 | +2.39(+4.78%) |
Oct 29, 2018 | 52.12 | 52.17 | 49.33 | 49.98 | 523,346 | -1.48(-2.88%) |
Oct 26, 2018 | 50.34 | 53.33 | 49.26 | 51.46 | 1,038,374 | +3.05(+6.30%) |
Oct 25, 2018 | 47.05 | 48.90 | 46.99 | 48.41 | 376,500 | +1.35(+2.86%) |
Oct 24, 2018 | 49.07 | 49.36 | 46.94 | 47.06 | 422,292 | -2.06(-4.19%) |
Oct 23, 2018 | 49.29 | 49.74 | 48.87 | 49.12 | 224,231 | -0.85(-1.69%) |
Oct 22, 2018 | 50.39 | 51.00 | 49.90 | 49.97 | 292,390 | -0.08(-0.15%) |
Oct 19, 2018 | 49.95 | 50.64 | 49.86 | 50.05 | 195,851 | +0.07(+0.13%) |
Oct 18, 2018 | 50.60 | 51.06 | 49.91 | 49.98 | 265,694 | -0.66(-1.31%) |
Oct 17, 2018 | 51.44 | 51.58 | 50.39 | 50.65 | 418,343 | -1.00(-1.94%) |
Oct 16, 2018 | 50.34 | 51.75 | 49.83 | 51.65 | 230,459 | +1.66(+3.33%) |
Oct 15, 2018 | 49.78 | 50.35 | 49.68 | 49.98 | 568,806 | +0.18(+0.37%) |
Oct 12, 2018 | 51.14 | 51.20 | 49.35 | 49.80 | 457,574 | -0.88(-1.73%) |
Oct 11, 2018 | 50.64 | 51.78 | 50.06 | 50.67 | 526,386 | -0.50(-0.98%) |
Oct 10, 2018 | 52.22 | 52.57 | 51.03 | 51.17 | 337,499 | -1.03(-1.97%) |
Oct 09, 2018 | 51.81 | 52.51 | 51.78 | 52.20 | 444,399 | +0.24(+0.46%) |
Oct 08, 2018 | 52.41 | 52.61 | 51.60 | 51.96 | 337,112 | -0.54(-1.03%) |
Oct 05, 2018 | 52.91 | 53.32 | 52.16 | 52.50 | 310,764 | -0.36(-0.67%) |
Oct 04, 2018 | 53.44 | 53.55 | 52.33 | 52.86 | 160,099 | -0.83(-1.54%) |
Oct 03, 2018 | 53.32 | 53.74 | 52.98 | 53.69 | 222,907 | +0.46(+0.87%) |
Oct 02, 2018 | 53.42 | 53.96 | 52.98 | 53.22 | 272,770 | -0.04(-0.07%) |
Oct 01, 2018 | 54.52 | 54.52 | 52.81 | 53.26 | 340,147 | -1.02(-1.88%) |
Sep 28, 2018 | 53.18 | 54.38 | 53.18 | 54.28 | 287,178 | +1.06(+1.99%) |
Sep 27, 2018 | 52.79 | 53.87 | 52.79 | 53.22 | 248,891 | +0.53(+1.00%) |
Sep 26, 2018 | 53.42 | 53.66 | 52.70 | 52.70 | 300,148 | -0.72(-1.35%) |
Sep 25, 2018 | 52.74 | 53.75 | 52.70 | 53.42 | 466,427 | +0.82(+1.56%) |
Sep 24, 2018 | 52.36 | 52.84 | 52.21 | 52.60 | 419,550 | +0.19(+0.37%) |
Sep 21, 2018 | 52.60 | 53.18 | 52.26 | 52.41 | 529,577 | -0.14(-0.27%) |
Sep 20, 2018 | 52.21 | 52.94 | 52.07 | 52.55 | 251,767 | +0.29(+0.55%) |
Sep 19, 2018 | 52.84 | 53.51 | 52.02 | 52.26 | 301,954 | -0.67(-1.27%) |
Sep 18, 2018 | 53.56 | 53.75 | 52.89 | 52.94 | 251,831 | -0.53(-0.99%) |
Sep 17, 2018 | 54.33 | 54.48 | 53.22 | 53.47 | 255,634 | -0.91(-1.68%) |
Sep 14, 2018 | 54.48 | 54.76 | 53.80 | 54.38 | 274,295 | -0.19(-0.35%) |
Sep 13, 2018 | 56.35 | 56.35 | 53.99 | 54.57 | 218,327 | -1.59(-2.83%) |
Sep 12, 2018 | 55.10 | 56.26 | 54.86 | 56.16 | 232,421 | +1.11(+2.01%) |
Sep 11, 2018 | 55.25 | 55.53 | 54.96 | 55.05 | 215,470 | -0.10(-0.17%) |
Sep 10, 2018 | 55.10 | 55.77 | 54.72 | 55.15 | 132,620 | +0.38(+0.70%) |
Sep 07, 2018 | 54.57 | 55.08 | 54.38 | 54.76 | 165,200 | +0.10(+0.18%) |
Sep 06, 2018 | 54.48 | 55.34 | 54.48 | 54.67 | 219,517 | +0.19(+0.35%) |
Sep 05, 2018 | 54.19 | 54.48 | 53.90 | 54.48 | 232,035 | +0.38(+0.71%) |
Sep 04, 2018 | 55.05 | 55.05 | 53.81 | 54.09 | 422,661 | -1.16(-2.09%) |
Aug 31, 2018 | 55.25 | 55.25 | 55.25 | 0 | +0.63(+1.15%) | |
Aug 30, 2018 | 54.33 | 54.76 | 54.23 | 54.62 | 303,344 | +0.24(+0.44%) |
Aug 29, 2018 | 54.33 | 54.52 | 54.00 | 54.38 | 289,538 | +0.24(+0.44%) |
Aug 28, 2018 | 54.67 | 54.67 | 53.95 | 54.14 | 281,841 | -0.34(-0.62%) |
Aug 27, 2018 | 54.96 | 55.29 | 54.23 | 54.48 | 159,278 | -0.19(-0.35%) |
Aug 24, 2018 | 55.05 | 55.34 | 54.28 | 54.67 | 545,058 | -0.14(-0.26%) |
Aug 23, 2018 | 54.72 | 55.00 | 54.43 | 54.81 | 220,780 | +0.00(+0.00%) |
Aug 22, 2018 | 55.00 | 55.20 | 54.38 | 54.81 | 588,015 | -0.29(-0.52%) |
Aug 21, 2018 | 54.57 | 55.44 | 54.57 | 55.10 | 521,269 | +0.77(+1.42%) |
Aug 20, 2018 | 53.90 | 54.43 | 53.66 | 54.33 | 281,071 | +0.58(+1.07%) |
Aug 17, 2018 | 53.22 | 54.38 | 53.13 | 53.75 | 698,933 | +0.29(+0.54%) |
Aug 16, 2018 | 53.51 | 53.80 | 53.27 | 53.47 | 187,651 | +0.14(+0.27%) |
Aug 15, 2018 | 53.51 | 54.04 | 53.15 | 53.32 | 597,746 | -0.38(-0.72%) |
Aug 14, 2018 | 52.98 | 53.95 | 52.89 | 53.71 | 614,645 | +0.91(+1.73%) |
Aug 13, 2018 | 53.32 | 53.32 | 52.26 | 52.79 | 367,429 | -0.43(-0.81%) |
Aug 10, 2018 | 53.32 | 53.80 | 53.03 | 53.22 | 178,188 | -0.40(-0.74%) |
Aug 09, 2018 | 53.72 | 53.86 | 53.48 | 53.62 | 180,900 | +0.05(+0.09%) |
Aug 08, 2018 | 53.38 | 54.01 | 52.90 | 53.58 | 289,405 | +0.10(+0.18%) |
Aug 07, 2018 | 53.77 | 53.82 | 53.38 | 53.48 | 248,339 | -0.05(-0.09%) |
Aug 06, 2018 | 53.67 | 54.01 | 53.43 | 53.53 | 323,920 | +0.43(+0.81%) |
Aug 03, 2018 | 53.00 | 53.14 | 52.81 | 53.10 | 277,107 | +0.29(+0.55%) |
Aug 02, 2018 | 52.85 | 53.29 | 52.66 | 52.81 | 665,118 | -0.34(-0.63%) |
Aug 01, 2018 | 53.91 | 54.58 | 52.90 | 53.14 | 288,622 | -0.24(-0.45%) |
Jul 31, 2018 | 52.81 | 53.53 | 51.75 | 53.38 | 869,259 | +0.77(+1.46%) |
Jul 30, 2018 | 52.52 | 52.81 | 51.89 | 52.61 | 552,010 | +0.38(+0.74%) |
Jul 27, 2018 | 49.54 | 56.75 | 49.54 | 52.23 | 888,969 | +5.05(+10.69%) |
Jul 26, 2018 | 46.46 | 47.98 | 46.46 | 47.19 | 224,651 | +0.86(+1.87%) |
Jul 25, 2018 | 46.08 | 46.42 | 45.36 | 46.32 | 201,519 | +0.24(+0.52%) |
Jul 24, 2018 | 46.32 | 46.61 | 45.74 | 46.08 | 274,441 | -0.24(-0.52%) |
Jul 23, 2018 | 46.37 | 46.70 | 46.20 | 46.32 | 103,281 | -0.34(-0.72%) |
Jul 20, 2018 | 46.61 | 46.90 | 46.27 | 46.66 | 126,039 | -0.05(-0.10%) |
Jul 19, 2018 | 45.89 | 46.94 | 45.55 | 46.70 | 137,851 | +0.77(+1.67%) |
Jul 18, 2018 | 45.79 | 45.94 | 45.17 | 45.94 | 193,866 | +0.24(+0.53%) |
Jul 17, 2018 | 45.41 | 46.13 | 45.41 | 45.70 | 70,952 | +0.10(+0.21%) |
Jul 16, 2018 | 46.37 | 46.37 | 45.22 | 45.60 | 88,887 | -0.82(-1.76%) |
Jul 13, 2018 | 45.65 | 46.70 | 45.65 | 46.42 | 134,429 | +0.67(+1.47%) |
Jul 12, 2018 | 45.98 | 45.98 | 45.07 | 45.74 | 123,343 | +0.05(+0.11%) |
Jul 11, 2018 | 45.70 | 46.18 | 45.65 | 45.70 | 107,665 | -0.24(-0.52%) |
Jul 10, 2018 | 45.94 | 46.27 | 45.50 | 45.94 | 143,438 | +0.05(+0.10%) |
Jul 09, 2018 | 45.98 | 46.03 | 45.46 | 45.89 | 112,368 | +0.14(+0.32%) |
Jul 06, 2018 | 45.36 | 45.89 | 45.31 | 45.74 | 92,550 | +0.43(+0.95%) |
Jul 05, 2018 | 45.02 | 45.36 | 44.40 | 45.31 | 91,071 | +0.48(+1.07%) |
Jul 03, 2018 | 44.83 | 44.83 | 44.83 | 0 | +0.38(+0.86%) | |
Jul 02, 2018 | 43.53 | 44.47 | 43.29 | 44.45 | 193,778 | +0.43(+0.98%) |
Jun 29, 2018 | 44.06 | 44.59 | 43.97 | 44.01 | 277,466 | +0.05(+0.11%) |
Jun 28, 2018 | 44.01 | 44.45 | 43.82 | 43.97 | 205,316 | -0.19(-0.44%) |
Jun 27, 2018 | 44.78 | 44.97 | 44.06 | 44.16 | 217,547 | -0.62(-1.39%) |
Jun 26, 2018 | 44.21 | 44.93 | 44.06 | 44.78 | 643,661 | +0.62(+1.41%) |
Jun 25, 2018 | 44.35 | 44.54 | 43.58 | 44.16 | 506,299 | -0.38(-0.86%) |
Jun 22, 2018 | 44.93 | 45.12 | 44.21 | 44.54 | 435,644 | -0.10(-0.22%) |
Jun 21, 2018 | 45.84 | 45.84 | 44.54 | 44.64 | 364,999 | -1.06(-2.31%) |
Jun 20, 2018 | 46.13 | 46.27 | 45.55 | 45.70 | 368,047 | -0.48(-1.04%) |
Jun 19, 2018 | 46.37 | 46.65 | 45.60 | 46.18 | 187,062 | -0.53(-1.13%) |
Jun 18, 2018 | 45.89 | 47.04 | 45.84 | 46.70 | 112,909 | +0.67(+1.46%) |
Jun 15, 2018 | 46.22 | 45.70 | 46.03 | 251,105 | +0.34(+0.74%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.70 | 99,730 | +0.10(+0.21%) |
Jun 13, 2018 | 45.98 | 45.98 | 45.41 | 45.60 | 171,800 | -0.43(-0.94%) |
Jun 12, 2018 | 45.50 | 46.03 | 45.22 | 46.03 | 98,691 | +0.53(+1.16%) |
Jun 11, 2018 | 45.46 | 45.70 | 45.22 | 45.50 | 101,443 | -0.10(-0.21%) |
Jun 08, 2018 | 45.31 | 45.98 | 45.31 | 45.60 | 145,367 | +0.00(+0.00%) |
Jun 07, 2018 | 46.37 | 46.37 | 44.73 | 45.60 | 366,915 | -0.67(-1.45%) |
Jun 06, 2018 | 46.03 | 46.27 | 122,271 | -0.34(-0.72%) | ||
Jun 05, 2018 | 45.74 | 46.90 | 45.74 | 46.61 | 131,018 | +0.77(+1.68%) |
Jun 04, 2018 | 45.55 | 45.96 | 45.36 | 45.84 | 127,374 | +0.58(+1.27%) |
Jun 01, 2018 | 45.36 | 45.79 | 45.12 | 45.26 | 115,463 | +0.24(+0.53%) |
May 31, 2018 | 45.70 | 45.84 | 44.97 | 45.02 | 136,178 | -0.67(-1.47%) |
May 30, 2018 | 45.07 | 45.79 | 45.07 | 45.70 | 169,161 | +1.11(+2.48%) |
May 29, 2018 | 44.40 | 44.97 | 44.13 | 44.59 | 243,880 | -0.05(-0.11%) |
May 25, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.19(+0.43%) | |
May 24, 2018 | 43.87 | 44.59 | 43.53 | 44.45 | 176,912 | +0.48(+1.09%) |
May 23, 2018 | 44.06 | 44.45 | 43.73 | 43.97 | 217,882 | -0.24(-0.54%) |
May 22, 2018 | 44.93 | 44.93 | 44.11 | 44.21 | 99,552 | -0.58(-1.29%) |
May 21, 2018 | 44.40 | 44.83 | 44.16 | 44.78 | 142,338 | +0.53(+1.19%) |
May 18, 2018 | 44.49 | 44.54 | 44.16 | 44.25 | 142,855 | -0.05(-0.11%) |
May 17, 2018 | 43.97 | 44.54 | 43.97 | 44.30 | 122,798 | +0.38(+0.88%) |
May 16, 2018 | 43.15 | 44.30 | 43.03 | 43.92 | 238,920 | +0.91(+2.12%) |
May 15, 2018 | 42.81 | 43.10 | 42.67 | 43.00 | 87,225 | +0.00(+0.00%) |
May 14, 2018 | 43.44 | 43.49 | 42.96 | 43.00 | 98,736 | -0.38(-0.89%) |
May 11, 2018 | 43.58 | 43.87 | 43.00 | 43.39 | 122,521 | -0.26(-0.59%) |
May 10, 2018 | 43.17 | 43.70 | 42.88 | 43.65 | 147,556 | +0.58(+1.34%) |
May 09, 2018 | 42.83 | 43.31 | 42.45 | 43.07 | 203,922 | +0.48(+1.13%) |
May 08, 2018 | 41.35 | 42.64 | 41.20 | 42.59 | 135,600 | +1.39(+3.38%) |
May 07, 2018 | 41.25 | 41.44 | 40.72 | 41.20 | 196,353 | +0.19(+0.47%) |
May 04, 2018 | 40.53 | 41.18 | 40.00 | 41.01 | 119,717 | +0.29(+0.71%) |
May 03, 2018 | 40.24 | 40.87 | 39.72 | 40.72 | 137,217 | +0.43(+1.07%) |
May 02, 2018 | 40.29 | 40.53 | 39.76 | 40.29 | 129,026 | +0.00(+0.00%) |