Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.60 | 55.80 | 55.02 | 55.43 | 979,127 | -0.24(-0.44%) |
Apr 29, 2019 | 55.44 | 55.88 | 55.16 | 55.68 | 396,344 | +0.26(+0.47%) |
Apr 26, 2019 | 55.01 | 55.62 | 54.76 | 55.42 | 323,981 | +0.70(+1.29%) |
Apr 25, 2019 | 54.81 | 55.42 | 53.90 | 54.71 | 350,907 | -0.06(-0.10%) |
Apr 24, 2019 | 54.61 | 55.80 | 54.37 | 54.77 | 346,341 | +0.09(+0.17%) |
Apr 23, 2019 | 55.04 | 55.25 | 54.59 | 54.67 | 435,982 | -0.10(-0.19%) |
Apr 22, 2019 | 55.52 | 55.65 | 54.57 | 54.78 | 292,517 | -0.87(-1.57%) |
Apr 18, 2019 | 55.62 | 56.59 | 55.42 | 55.65 | 532,802 | -0.11(-0.20%) |
Apr 17, 2019 | 57.15 | 57.27 | 55.62 | 55.76 | 431,882 | -1.01(-1.79%) |
Apr 16, 2019 | 57.15 | 57.15 | 56.62 | 56.78 | 199,270 | -0.01(-0.02%) |
Apr 15, 2019 | 56.64 | 56.87 | 56.23 | 56.79 | 251,992 | +0.26(+0.47%) |
Apr 12, 2019 | 55.73 | 56.65 | 55.73 | 56.52 | 289,603 | +0.93(+1.67%) |
Apr 11, 2019 | 55.30 | 55.82 | 55.10 | 55.59 | 311,811 | +0.44(+0.80%) |
Apr 10, 2019 | 53.50 | 55.15 | 53.50 | 55.15 | 258,382 | +1.83(+3.44%) |
Apr 09, 2019 | 53.55 | 54.00 | 53.15 | 53.32 | 218,263 | -0.37(-0.68%) |
Apr 08, 2019 | 53.67 | 54.33 | 53.24 | 53.69 | 374,125 | -0.17(-0.31%) |
Apr 05, 2019 | 53.41 | 54.07 | 53.36 | 53.86 | 486,823 | +0.57(+1.08%) |
Apr 04, 2019 | 52.74 | 53.56 | 52.74 | 53.28 | 366,872 | +0.65(+1.23%) |
Apr 03, 2019 | 53.09 | 53.20 | 52.52 | 52.63 | 312,571 | -0.07(-0.12%) |
Apr 02, 2019 | 52.82 | 53.02 | 51.98 | 52.70 | 300,707 | +0.09(+0.18%) |
Apr 01, 2019 | 52.35 | 52.64 | 51.55 | 52.61 | 342,506 | +0.69(+1.32%) |
Mar 29, 2019 | 52.66 | 52.77 | 51.78 | 51.92 | 516,517 | -0.38(-0.72%) |
Mar 28, 2019 | 52.93 | 52.99 | 51.77 | 52.30 | 189,389 | -0.49(-0.93%) |
Mar 27, 2019 | 53.10 | 53.79 | 52.75 | 52.78 | 231,416 | -0.28(-0.53%) |
Mar 26, 2019 | 52.81 | 53.42 | 52.58 | 53.07 | 180,951 | +0.71(+1.36%) |
Mar 25, 2019 | 52.33 | 52.78 | 51.73 | 52.35 | 225,630 | +0.02(+0.04%) |
Mar 22, 2019 | 53.58 | 53.58 | 52.31 | 52.33 | 338,775 | -1.55(-2.88%) |
Mar 21, 2019 | 53.09 | 54.51 | 52.97 | 53.88 | 367,294 | +0.75(+1.41%) |
Mar 20, 2019 | 53.54 | 53.71 | 52.75 | 53.13 | 274,559 | -0.39(-0.72%) |
Mar 19, 2019 | 54.14 | 54.33 | 53.41 | 53.52 | 223,308 | -0.30(-0.56%) |
Mar 18, 2019 | 53.92 | 54.38 | 53.55 | 53.82 | 272,531 | -0.11(-0.21%) |
Mar 15, 2019 | 53.47 | 54.32 | 53.09 | 53.93 | 978,222 | +0.55(+1.04%) |
Mar 14, 2019 | 54.32 | 54.32 | 52.92 | 53.38 | 359,754 | -0.82(-1.51%) |
Mar 13, 2019 | 54.65 | 54.95 | 54.09 | 54.19 | 742,037 | -0.21(-0.38%) |
Mar 12, 2019 | 54.06 | 54.91 | 53.74 | 54.40 | 398,182 | +0.28(+0.52%) |
Mar 11, 2019 | 53.66 | 54.36 | 53.23 | 54.12 | 326,127 | +0.60(+1.12%) |
Mar 08, 2019 | 52.40 | 53.71 | 52.02 | 53.52 | 366,022 | +0.91(+1.73%) |
Mar 07, 2019 | 53.30 | 53.78 | 52.61 | 52.61 | 503,847 | -0.82(-1.53%) |
Mar 06, 2019 | 53.80 | 54.11 | 53.24 | 53.42 | 291,205 | -0.45(-0.84%) |
Mar 05, 2019 | 54.57 | 54.91 | 53.73 | 53.87 | 473,897 | -0.63(-1.15%) |
Mar 04, 2019 | 55.36 | 55.51 | 54.02 | 54.50 | 304,251 | -0.62(-1.12%) |
Mar 01, 2019 | 54.31 | 55.34 | 54.31 | 55.12 | 425,305 | +1.32(+2.44%) |
Feb 28, 2019 | 53.55 | 54.51 | 53.38 | 53.81 | 331,177 | +0.30(+0.56%) |
Feb 27, 2019 | 52.79 | 53.86 | 52.68 | 53.51 | 283,136 | +0.54(+1.02%) |
Feb 26, 2019 | 52.46 | 53.34 | 52.39 | 52.97 | 363,477 | +0.42(+0.80%) |
Feb 25, 2019 | 53.25 | 53.32 | 52.37 | 52.55 | 402,316 | -0.44(-0.83%) |
Feb 22, 2019 | 52.75 | 53.28 | 52.55 | 52.99 | 265,032 | +0.24(+0.46%) |
Feb 21, 2019 | 52.67 | 53.43 | 52.32 | 52.74 | 300,468 | -0.27(-0.51%) |
Feb 20, 2019 | 51.81 | 53.12 | 51.80 | 53.01 | 365,384 | +1.19(+2.30%) |
Feb 19, 2019 | 51.61 | 52.28 | 51.15 | 51.82 | 314,733 | +0.18(+0.34%) |
Feb 15, 2019 | 51.42 | 51.80 | 50.89 | 51.65 | 401,795 | +0.52(+1.02%) |
Feb 14, 2019 | 51.81 | 52.78 | 51.05 | 51.13 | 470,815 | -0.73(-1.40%) |
Feb 13, 2019 | 51.01 | 52.16 | 50.61 | 51.85 | 532,841 | +1.22(+2.41%) |
Feb 12, 2019 | 50.16 | 51.26 | 49.82 | 50.63 | 895,558 | +1.02(+2.06%) |
Feb 11, 2019 | 50.11 | 50.18 | 47.05 | 49.61 | 841,509 | +0.76(+1.56%) |
Feb 08, 2019 | 49.06 | 49.35 | 48.15 | 48.85 | 583,286 | -0.53(-1.07%) |
Feb 07, 2019 | 49.91 | 50.45 | 49.06 | 49.38 | 353,217 | -0.76(-1.52%) |
Feb 06, 2019 | 50.22 | 50.61 | 49.92 | 50.14 | 282,955 | -0.19(-0.37%) |
Feb 05, 2019 | 49.56 | 50.62 | 49.56 | 50.33 | 448,938 | +0.90(+1.83%) |
Feb 04, 2019 | 49.55 | 50.37 | 49.32 | 49.42 | 378,984 | -0.27(-0.54%) |
Feb 01, 2019 | 50.60 | 50.79 | 49.44 | 49.69 | 362,551 | -0.78(-1.55%) |
Jan 31, 2019 | 50.57 | 51.41 | 50.06 | 50.48 | 949,801 | -0.29(-0.57%) |
Jan 30, 2019 | 51.75 | 51.75 | 49.87 | 50.76 | 320,751 | -0.33(-0.66%) |
Jan 29, 2019 | 50.82 | 51.79 | 50.40 | 51.10 | 253,933 | +0.38(+0.75%) |
Jan 28, 2019 | 49.81 | 50.97 | 49.58 | 50.72 | 395,344 | +0.51(+1.02%) |
Jan 25, 2019 | 51.52 | 51.86 | 50.18 | 50.21 | 408,891 | -0.92(-1.80%) |
Jan 24, 2019 | 50.75 | 51.17 | 50.28 | 51.13 | 373,622 | +0.31(+0.60%) |
Jan 23, 2019 | 50.32 | 50.95 | 50.11 | 50.82 | 360,502 | +0.73(+1.45%) |
Jan 22, 2019 | 51.29 | 51.42 | 49.55 | 50.09 | 347,087 | -1.49(-2.88%) |
Jan 18, 2019 | 51.29 | 53.19 | 51.01 | 51.58 | 339,005 | +0.67(+1.32%) |
Jan 17, 2019 | 50.66 | 51.11 | 50.21 | 50.91 | 942,653 | +0.15(+0.29%) |
Jan 16, 2019 | 50.60 | 51.68 | 50.54 | 50.76 | 354,544 | -0.14(-0.27%) |
Jan 15, 2019 | 52.04 | 52.34 | 50.73 | 50.90 | 329,291 | -1.20(-2.30%) |
Jan 14, 2019 | 51.62 | 52.75 | 51.62 | 52.10 | 218,010 | +0.08(+0.16%) |
Jan 11, 2019 | 51.54 | 52.43 | 51.25 | 52.02 | 365,132 | +0.00(+0.00%) |
Jan 10, 2019 | 51.62 | 52.21 | 51.08 | 52.02 | 310,378 | +0.10(+0.20%) |
Jan 09, 2019 | 50.74 | 51.94 | 50.73 | 51.92 | 303,515 | +1.49(+2.95%) |
Jan 08, 2019 | 50.64 | 51.43 | 50.40 | 50.43 | 620,183 | +0.27(+0.54%) |
Jan 07, 2019 | 49.69 | 50.23 | 49.41 | 50.16 | 357,892 | +0.23(+0.47%) |
Jan 04, 2019 | 48.94 | 50.52 | 48.75 | 49.93 | 330,511 | +1.70(+3.53%) |
Jan 03, 2019 | 47.84 | 49.06 | 47.30 | 48.22 | 299,506 | +0.24(+0.50%) |
Jan 02, 2019 | 47.38 | 48.89 | 47.06 | 47.98 | 439,716 | -0.33(-0.67%) |
Dec 31, 2018 | 47.93 | 48.35 | 46.70 | 48.31 | 437,921 | +0.72(+1.50%) |
Dec 28, 2018 | 46.89 | 48.44 | 46.64 | 47.59 | 320,404 | +0.56(+1.19%) |
Dec 27, 2018 | 45.42 | 47.05 | 45.16 | 47.03 | 594,442 | +0.69(+1.49%) |
Dec 26, 2018 | 44.74 | 46.42 | 44.38 | 46.35 | 542,737 | +1.71(+3.83%) |
Dec 24, 2018 | 44.57 | 45.33 | 44.14 | 44.63 | 420,718 | -0.10(-0.23%) |
Dec 21, 2018 | 45.66 | 46.65 | 44.15 | 44.74 | 1,645,674 | -1.07(-2.34%) |
Dec 20, 2018 | 46.12 | 46.40 | 44.75 | 45.81 | 566,400 | -0.76(-1.64%) |
Dec 19, 2018 | 47.22 | 48.67 | 46.33 | 46.57 | 355,354 | -0.54(-1.15%) |
Dec 18, 2018 | 48.69 | 49.01 | 46.91 | 47.11 | 509,466 | -1.16(-2.41%) |
Dec 17, 2018 | 49.94 | 49.94 | 48.08 | 48.27 | 491,730 | -1.20(-2.43%) |
Dec 14, 2018 | 49.49 | 50.54 | 48.48 | 49.47 | 230,949 | -0.58(-1.15%) |
Dec 13, 2018 | 51.95 | 52.28 | 49.95 | 50.05 | 274,587 | -1.92(-3.69%) |
Dec 12, 2018 | 52.81 | 52.91 | 51.85 | 51.96 | 229,612 | +0.07(+0.13%) |
Dec 11, 2018 | 51.91 | 52.29 | 51.34 | 51.90 | 196,976 | +0.73(+1.44%) |
Dec 10, 2018 | 51.44 | 52.09 | 50.23 | 51.16 | 346,647 | -0.26(-0.51%) |
Dec 07, 2018 | 53.86 | 54.50 | 51.38 | 51.42 | 344,596 | -2.79(-5.15%) |
Dec 06, 2018 | 52.37 | 54.23 | 52.11 | 54.21 | 340,880 | +1.15(+2.17%) |
Dec 04, 2018 | 54.20 | 54.59 | 52.63 | 53.06 | 247,399 | -1.09(-2.01%) |
Dec 03, 2018 | 53.90 | 54.28 | 53.05 | 54.15 | 411,287 | +0.89(+1.68%) |
Nov 30, 2018 | 54.54 | 55.11 | 53.04 | 53.26 | 510,604 | -1.60(-2.92%) |
Nov 29, 2018 | 52.50 | 54.94 | 52.50 | 54.86 | 274,467 | +2.39(+4.57%) |
Nov 28, 2018 | 52.44 | 52.77 | 51.36 | 52.46 | 448,064 | +0.16(+0.30%) |
Nov 27, 2018 | 51.93 | 52.79 | 51.79 | 52.30 | 269,586 | +0.16(+0.30%) |
Nov 26, 2018 | 52.04 | 52.70 | 51.58 | 52.15 | 261,891 | +0.97(+1.89%) |
Nov 23, 2018 | 50.67 | 51.81 | 50.07 | 51.18 | 138,301 | +0.17(+0.34%) |
Nov 21, 2018 | 51.01 | 51.01 | 51.01 | 0 | +0.86(+1.71%) | |
Nov 20, 2018 | 51.21 | 51.59 | 49.49 | 50.15 | 357,568 | -1.68(-3.23%) |
Nov 19, 2018 | 52.00 | 52.44 | 51.40 | 51.83 | 381,334 | +0.00(+0.00%) |
Nov 16, 2018 | 53.65 | 53.75 | 51.81 | 51.83 | 311,341 | -2.15(-3.98%) |
Nov 15, 2018 | 53.61 | 54.27 | 52.58 | 53.97 | 565,705 | -0.09(-0.17%) |
Nov 14, 2018 | 52.83 | 54.23 | 52.57 | 54.06 | 370,254 | +1.65(+3.15%) |
Nov 13, 2018 | 52.70 | 52.85 | 51.88 | 52.41 | 260,945 | -0.07(-0.14%) |
Nov 12, 2018 | 52.69 | 53.76 | 52.29 | 52.49 | 391,983 | -0.28(-0.52%) |
Nov 09, 2018 | 52.97 | 54.31 | 52.12 | 52.76 | 484,490 | -0.24(-0.45%) |
Nov 08, 2018 | 55.11 | 55.11 | 51.28 | 53.00 | 570,493 | -2.62(-4.70%) |
Nov 07, 2018 | 54.38 | 57.48 | 53.45 | 55.62 | 941,773 | +2.87(+5.45%) |
Nov 06, 2018 | 51.98 | 52.83 | 51.01 | 52.75 | 446,185 | +0.89(+1.72%) |
Nov 05, 2018 | 51.37 | 52.08 | 50.80 | 51.85 | 347,632 | +0.76(+1.50%) |
Nov 02, 2018 | 50.82 | 51.42 | 50.03 | 51.09 | 301,680 | +0.61(+1.20%) |
Nov 01, 2018 | 47.95 | 50.62 | 47.95 | 50.48 | 790,171 | +2.98(+6.28%) |
Oct 31, 2018 | 49.63 | 49.63 | 47.21 | 47.50 | 2,982,516 | -1.45(-2.96%) |
Oct 30, 2018 | 47.14 | 49.63 | 46.93 | 48.94 | 448,448 | +1.92(+4.07%) |
Oct 29, 2018 | 46.80 | 48.64 | 46.36 | 47.03 | 536,022 | +0.64(+1.37%) |
Oct 26, 2018 | 47.63 | 48.02 | 46.04 | 46.39 | 534,101 | -1.93(-4.00%) |
Oct 25, 2018 | 48.31 | 48.58 | 46.71 | 48.32 | 536,434 | +0.24(+0.50%) |
Oct 24, 2018 | 50.77 | 51.09 | 48.06 | 48.09 | 479,297 | -2.81(-5.52%) |
Oct 23, 2018 | 50.84 | 51.40 | 50.19 | 50.89 | 385,927 | -0.48(-0.93%) |
Oct 22, 2018 | 51.45 | 52.05 | 51.16 | 51.37 | 373,622 | -0.01(-0.02%) |
Oct 19, 2018 | 50.53 | 51.49 | 50.13 | 51.38 | 367,791 | +0.94(+1.86%) |
Oct 18, 2018 | 50.63 | 50.81 | 49.92 | 50.44 | 235,477 | -0.21(-0.42%) |
Oct 17, 2018 | 50.57 | 51.08 | 50.43 | 50.66 | 299,740 | -0.03(-0.05%) |
Oct 16, 2018 | 49.27 | 50.82 | 48.74 | 50.68 | 335,716 | +1.61(+3.29%) |
Oct 15, 2018 | 47.71 | 49.62 | 47.71 | 49.07 | 414,876 | +1.21(+2.52%) |
Oct 12, 2018 | 47.92 | 48.00 | 46.94 | 47.86 | 567,753 | +0.60(+1.27%) |
Oct 11, 2018 | 47.57 | 47.85 | 46.85 | 47.27 | 1,210,431 | -0.41(-0.87%) |
Oct 10, 2018 | 48.82 | 49.34 | 47.64 | 47.68 | 463,972 | -1.20(-2.45%) |
Oct 09, 2018 | 48.64 | 49.29 | 48.27 | 48.88 | 289,095 | +0.15(+0.30%) |
Oct 08, 2018 | 48.09 | 48.83 | 47.50 | 48.73 | 227,300 | +0.64(+1.32%) |
Oct 05, 2018 | 47.99 | 48.46 | 47.55 | 48.09 | 357,804 | +0.13(+0.27%) |
Oct 04, 2018 | 48.81 | 48.81 | 47.77 | 47.97 | 366,054 | -0.92(-1.88%) |
Oct 03, 2018 | 47.85 | 49.13 | 47.68 | 48.89 | 524,365 | +1.31(+2.75%) |
Oct 02, 2018 | 47.60 | 48.28 | 47.06 | 47.58 | 346,479 | +0.00(+0.00%) |
Oct 01, 2018 | 47.38 | 47.59 | 46.42 | 47.58 | 383,410 | +0.55(+1.18%) |
Sep 28, 2018 | 47.26 | 47.62 | 46.43 | 47.03 | 441,284 | -0.37(-0.78%) |
Sep 27, 2018 | 47.76 | 48.13 | 47.30 | 47.39 | 196,536 | -0.23(-0.48%) |
Sep 26, 2018 | 48.04 | 48.96 | 47.58 | 47.62 | 260,485 | -0.28(-0.58%) |
Sep 25, 2018 | 48.50 | 48.68 | 47.44 | 47.90 | 315,556 | -0.41(-0.86%) |
Sep 24, 2018 | 49.24 | 49.51 | 48.32 | 48.32 | 349,475 | -1.01(-2.05%) |
Sep 21, 2018 | 49.51 | 50.02 | 49.19 | 49.33 | 647,326 | -0.05(-0.09%) |
Sep 20, 2018 | 49.14 | 49.65 | 48.68 | 49.37 | 317,437 | +0.37(+0.75%) |
Sep 19, 2018 | 49.10 | 49.47 | 48.55 | 49.01 | 291,217 | +0.00(+0.00%) |
Sep 18, 2018 | 48.55 | 49.14 | 47.95 | 49.01 | 287,317 | +0.46(+0.95%) |
Sep 17, 2018 | 48.68 | 48.91 | 47.95 | 48.55 | 306,386 | +0.28(+0.57%) |
Sep 14, 2018 | 48.68 | 48.87 | 48.04 | 48.27 | 321,003 | -0.28(-0.57%) |
Sep 13, 2018 | 48.04 | 48.87 | 47.95 | 48.55 | 297,278 | +0.55(+1.15%) |
Sep 12, 2018 | 46.75 | 48.13 | 46.43 | 47.99 | 286,049 | +1.43(+3.07%) |
Sep 11, 2018 | 47.67 | 47.72 | 46.16 | 46.57 | 558,488 | -0.78(-1.65%) |
Sep 10, 2018 | 47.03 | 47.67 | 46.84 | 47.35 | 228,773 | +0.46(+0.98%) |
Sep 07, 2018 | 46.01 | 47.26 | 45.51 | 46.89 | 770,212 | +1.20(+2.62%) |
Sep 06, 2018 | 47.90 | 48.27 | 44.86 | 45.69 | 1,431,179 | -2.30(-4.80%) |
Sep 05, 2018 | 47.21 | 48.45 | 47.16 | 47.99 | 500,780 | +0.74(+1.56%) |
Sep 04, 2018 | 47.53 | 47.72 | 46.61 | 47.26 | 231,656 | -0.32(-0.68%) |
Aug 31, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 46.38 | 47.79 | 46.06 | 47.39 | 288,362 | +0.96(+2.07%) |
Aug 29, 2018 | 47.30 | 47.30 | 46.20 | 46.43 | 392,664 | -0.82(-1.74%) |
Aug 28, 2018 | 46.80 | 47.50 | 46.61 | 47.25 | 246,641 | +0.50(+1.07%) |
Aug 27, 2018 | 47.94 | 48.39 | 46.48 | 46.75 | 544,956 | -1.46(-3.02%) |
Aug 24, 2018 | 47.16 | 48.30 | 46.71 | 48.21 | 508,163 | +0.91(+1.93%) |
Aug 23, 2018 | 48.03 | 48.03 | 47.02 | 47.30 | 272,145 | -0.77(-1.61%) |
Aug 22, 2018 | 47.57 | 48.12 | 47.34 | 48.07 | 333,873 | +0.27(+0.57%) |
Aug 21, 2018 | 47.34 | 47.98 | 47.12 | 47.80 | 403,332 | +0.77(+1.65%) |
Aug 20, 2018 | 46.43 | 47.25 | 46.20 | 47.02 | 254,396 | +0.82(+1.78%) |
Aug 17, 2018 | 46.43 | 46.93 | 46.16 | 46.20 | 304,174 | -0.36(-0.78%) |
Aug 16, 2018 | 45.34 | 47.12 | 45.29 | 46.57 | 545,666 | +1.28(+2.82%) |
Aug 15, 2018 | 44.65 | 45.34 | 44.02 | 45.29 | 440,262 | +0.41(+0.91%) |
Aug 14, 2018 | 44.75 | 45.38 | 44.52 | 44.88 | 399,635 | +0.18(+0.41%) |
Aug 13, 2018 | 45.11 | 45.34 | 44.11 | 44.70 | 529,968 | -0.59(-1.31%) |
Aug 10, 2018 | 47.66 | 47.66 | 44.70 | 45.29 | 1,305,029 | -3.24(-6.67%) |
Aug 09, 2018 | 48.30 | 48.76 | 48.12 | 48.53 | 338,000 | +0.36(+0.76%) |
Aug 08, 2018 | 48.48 | 48.98 | 48.07 | 48.16 | 254,514 | -0.32(-0.66%) |
Aug 07, 2018 | 49.17 | 49.44 | 48.44 | 48.48 | 261,641 | -0.55(-1.12%) |
Aug 06, 2018 | 49.03 | 49.28 | 48.66 | 49.03 | 298,561 | +0.18(+0.37%) |
Aug 03, 2018 | 48.03 | 49.35 | 47.98 | 48.85 | 596,716 | +1.00(+2.10%) |
Aug 02, 2018 | 47.21 | 48.03 | 47.02 | 47.84 | 211,313 | +0.36(+0.77%) |
Aug 01, 2018 | 48.21 | 48.73 | 47.48 | 47.48 | 342,853 | -0.96(-1.98%) |
Jul 31, 2018 | 47.39 | 48.48 | 46.75 | 48.44 | 1,135,763 | +1.32(+2.80%) |
Jul 30, 2018 | 46.52 | 47.53 | 46.20 | 47.12 | 280,344 | +0.64(+1.37%) |
Jul 27, 2018 | 47.02 | 47.02 | 45.66 | 46.48 | 371,219 | -0.41(-0.87%) |
Jul 26, 2018 | 47.57 | 48.19 | 46.80 | 46.89 | 371,692 | -0.41(-0.87%) |
Jul 25, 2018 | 46.43 | 47.66 | 46.16 | 47.30 | 362,404 | +0.77(+1.66%) |
Jul 24, 2018 | 47.21 | 47.30 | 46.11 | 46.52 | 280,525 | -0.46(-0.97%) |
Jul 23, 2018 | 47.34 | 47.53 | 46.75 | 46.98 | 285,151 | -0.36(-0.77%) |
Jul 20, 2018 | 47.89 | 47.98 | 47.25 | 47.34 | 508,082 | -0.50(-1.05%) |
Jul 19, 2018 | 48.39 | 48.66 | 47.75 | 47.84 | 463,315 | -0.64(-1.32%) |
Jul 18, 2018 | 46.66 | 48.69 | 46.39 | 48.48 | 653,972 | +1.59(+3.40%) |
Jul 17, 2018 | 48.07 | 48.39 | 46.55 | 46.89 | 509,900 | -1.46(-3.02%) |
Jul 16, 2018 | 50.17 | 50.17 | 48.30 | 48.35 | 384,703 | -1.59(-3.19%) |
Jul 13, 2018 | 50.03 | 50.40 | 49.07 | 49.94 | 1,106,511 | -0.27(-0.54%) |
Jul 12, 2018 | 50.12 | 50.26 | 47.97 | 50.21 | 497,631 | +0.27(+0.55%) |
Jul 11, 2018 | 50.40 | 51.10 | 49.85 | 49.94 | 340,615 | -0.64(-1.26%) |
Jul 10, 2018 | 50.72 | 50.94 | 50.17 | 50.58 | 341,458 | +0.05(+0.09%) |
Jul 09, 2018 | 50.44 | 50.67 | 50.03 | 50.53 | 478,888 | +0.14(+0.27%) |
Jul 06, 2018 | 49.89 | 50.81 | 49.74 | 50.40 | 443,870 | +0.50(+1.00%) |
Jul 05, 2018 | 49.21 | 49.99 | 48.71 | 49.89 | 538,648 | +0.91(+1.86%) |
Jul 03, 2018 | 48.98 | 48.98 | 48.98 | 0 | +1.09(+2.28%) | |
Jul 02, 2018 | 46.43 | 47.89 | 45.61 | 47.89 | 560,470 | +1.41(+3.04%) |
Jun 29, 2018 | 47.48 | 47.48 | 46.39 | 46.48 | 359,313 | -0.96(-2.02%) |
Jun 28, 2018 | 47.25 | 47.48 | 46.34 | 47.43 | 232,170 | +0.27(+0.58%) |
Jun 27, 2018 | 47.94 | 47.94 | 47.12 | 47.16 | 261,104 | -0.46(-0.96%) |
Jun 26, 2018 | 47.25 | 47.71 | 46.16 | 47.62 | 313,859 | +0.32(+0.67%) |
Jun 25, 2018 | 47.84 | 48.21 | 47.07 | 47.30 | 292,827 | -0.46(-0.95%) |
Jun 22, 2018 | 47.75 | 48.16 | 47.43 | 47.75 | 482,476 | +0.27(+0.58%) |
Jun 21, 2018 | 48.48 | 48.57 | 47.34 | 47.48 | 285,774 | -0.96(-1.98%) |
Jun 20, 2018 | 48.21 | 48.66 | 48.03 | 48.44 | 488,964 | +0.41(+0.85%) |
Jun 19, 2018 | 47.57 | 48.07 | 47.34 | 48.03 | 378,380 | +0.27(+0.57%) |
Jun 18, 2018 | 47.57 | 48.21 | 47.43 | 47.75 | 536,534 | +0.27(+0.58%) |
Jun 15, 2018 | 47.57 | 46.57 | 47.48 | 624,225 | +0.91(+1.96%) | |
Jun 14, 2018 | 46.30 | 46.98 | 46.30 | 46.57 | 537,279 | +0.41(+0.89%) |
Jun 13, 2018 | 46.43 | 46.71 | 45.93 | 46.16 | 305,775 | -0.14(-0.30%) |
Jun 12, 2018 | 46.48 | 46.84 | 45.84 | 46.30 | 348,638 | -0.14(-0.29%) |
Jun 11, 2018 | 45.34 | 46.93 | 45.34 | 46.43 | 643,055 | +1.05(+2.31%) |
Jun 08, 2018 | 45.43 | 45.88 | 45.11 | 45.38 | 302,547 | -0.09(-0.20%) |
Jun 07, 2018 | 44.24 | 45.88 | 44.11 | 45.47 | 727,520 | +1.18(+2.67%) |
Jun 06, 2018 | 44.38 | 44.29 | 507,655 | +0.68(+1.57%) | ||
Jun 05, 2018 | 44.02 | 44.24 | 43.11 | 43.61 | 668,893 | -0.64(-1.44%) |
Jun 04, 2018 | 45.52 | 45.66 | 44.20 | 44.24 | 1,217,196 | -1.37(-3.00%) |
Jun 01, 2018 | 46.25 | 46.57 | 45.52 | 45.61 | 651,035 | -0.27(-0.60%) |
May 31, 2018 | 46.02 | 46.04 | 45.47 | 45.88 | 661,897 | +0.05(+0.10%) |
May 30, 2018 | 44.52 | 46.30 | 44.38 | 45.84 | 951,101 | +2.27(+5.22%) |
May 29, 2018 | 43.39 | 43.70 | 42.89 | 43.57 | 960,258 | +0.14(+0.31%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 43.79 | 43.84 | 42.75 | 43.43 | 584,847 | -0.36(-0.82%) |
May 23, 2018 | 44.33 | 44.51 | 43.30 | 43.79 | 586,812 | -0.59(-1.32%) |
May 22, 2018 | 44.92 | 45.46 | 44.29 | 44.38 | 578,306 | -0.72(-1.60%) |
May 21, 2018 | 45.91 | 46.13 | 44.87 | 45.10 | 595,603 | -0.68(-1.48%) |
May 18, 2018 | 44.69 | 46.13 | 44.53 | 45.77 | 1,176,596 | +1.49(+3.36%) |
May 17, 2018 | 44.51 | 44.69 | 43.66 | 44.29 | 760,462 | -0.23(-0.51%) |
May 16, 2018 | 44.38 | 45.32 | 44.20 | 44.51 | 721,155 | +0.27(+0.61%) |
May 15, 2018 | 44.38 | 44.96 | 44.06 | 44.24 | 633,826 | -0.45(-1.01%) |
May 14, 2018 | 44.42 | 44.96 | 44.06 | 44.69 | 764,055 | +0.18(+0.40%) |
May 11, 2018 | 46.04 | 46.09 | 43.97 | 44.51 | 1,638,196 | -2.25(-4.82%) |
May 10, 2018 | 47.12 | 47.98 | 45.59 | 46.76 | 739,906 | +0.59(+1.27%) |
May 09, 2018 | 46.18 | 47.03 | 46.04 | 46.18 | 660,947 | +0.00(+0.00%) |
May 08, 2018 | 47.21 | 47.62 | 46.00 | 46.18 | 516,359 | -1.04(-2.19%) |
May 07, 2018 | 46.27 | 47.58 | 45.95 | 47.21 | 455,270 | +1.08(+2.34%) |
May 04, 2018 | 45.10 | 46.49 | 45.10 | 46.13 | 344,473 | +0.86(+1.89%) |
May 03, 2018 | 46.72 | 47.12 | 45.10 | 45.28 | 694,913 | -1.71(-3.64%) |
May 02, 2018 | 46.40 | 47.30 | 45.95 | 46.99 | 469,145 | +0.63(+1.36%) |