Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.75 | 16.83 | 16.41 | 16.66 | 56,889 | -0.11(-0.63%) |
Apr 29, 2019 | 16.68 | 16.81 | 16.61 | 16.76 | 276,951 | -0.45(-2.64%) |
Apr 26, 2019 | 17.14 | 17.31 | 17.14 | 17.21 | 48,200 | +0.57(+3.46%) |
Apr 25, 2019 | 17.04 | 17.04 | 16.55 | 16.64 | 41,395 | -0.48(-2.80%) |
Apr 24, 2019 | 17.25 | 17.36 | 16.98 | 17.12 | 38,913 | -0.21(-1.21%) |
Apr 23, 2019 | 17.35 | 17.43 | 17.25 | 17.33 | 94,308 | -0.38(-2.12%) |
Apr 22, 2019 | 17.58 | 17.74 | 17.45 | 17.70 | 81,155 | +0.03(+0.20%) |
Apr 18, 2019 | 17.62 | 17.71 | 17.44 | 17.67 | 97,300 | -0.11(-0.62%) |
Apr 17, 2019 | 17.74 | 17.84 | 17.70 | 17.78 | 61,311 | +0.24(+1.37%) |
Apr 16, 2019 | 17.55 | 17.55 | 17.47 | 17.54 | 156,246 | +0.13(+0.75%) |
Apr 15, 2019 | 17.32 | 17.41 | 17.24 | 17.41 | 658,729 | +0.18(+1.04%) |
Apr 12, 2019 | 17.25 | 17.30 | 17.17 | 17.23 | 221,500 | +0.39(+2.29%) |
Apr 11, 2019 | 16.85 | 16.94 | 16.77 | 16.84 | 110,611 | +0.36(+2.21%) |
Apr 10, 2019 | 16.39 | 16.53 | 16.34 | 16.48 | 110,462 | -0.00(-0.03%) |
Apr 09, 2019 | 16.52 | 16.56 | 16.47 | 16.48 | 56,037 | -0.21(-1.23%) |
Apr 08, 2019 | 16.61 | 16.74 | 16.61 | 16.69 | 10,494 | -0.11(-0.68%) |
Apr 05, 2019 | 16.80 | 16.87 | 16.76 | 16.80 | 26,000 | +0.11(+0.63%) |
Apr 04, 2019 | 16.58 | 16.73 | 16.58 | 16.70 | 26,319 | +0.05(+0.30%) |
Apr 03, 2019 | 16.79 | 16.80 | 16.60 | 16.65 | 20,070 | +0.38(+2.34%) |
Apr 02, 2019 | 16.10 | 16.31 | 16.09 | 16.27 | 67,406 | +0.43(+2.71%) |
Apr 01, 2019 | 15.60 | 15.86 | 15.56 | 15.84 | 85,045 | +0.80(+5.32%) |
Mar 29, 2019 | 15.10 | 15.20 | 15.00 | 15.04 | 570,600 | -0.09(-0.59%) |
Mar 28, 2019 | 15.24 | 15.25 | 15.00 | 15.13 | 41,641 | -0.10(-0.66%) |
Mar 27, 2019 | 15.49 | 15.53 | 15.06 | 15.23 | 131,271 | -0.18(-1.17%) |
Mar 26, 2019 | 15.35 | 15.56 | 15.35 | 15.41 | 39,305 | -0.12(-0.80%) |
Mar 25, 2019 | 15.45 | 15.60 | 15.44 | 15.54 | 16,093 | +0.06(+0.42%) |
Mar 22, 2019 | 15.74 | 15.78 | 15.47 | 15.47 | 13,100 | -0.70(-4.33%) |
Mar 21, 2019 | 16.06 | 16.19 | 16.03 | 16.17 | 13,418 | +0.06(+0.34%) |
Mar 20, 2019 | 15.99 | 16.23 | 15.97 | 16.11 | 19,292 | -0.26(-1.59%) |
Mar 19, 2019 | 16.50 | 16.54 | 16.33 | 16.38 | 16,368 | +0.25(+1.58%) |
Mar 18, 2019 | 16.10 | 16.16 | 16.06 | 16.12 | 12,677 | -0.08(-0.52%) |
Mar 15, 2019 | 16.19 | 16.24 | 16.11 | 16.20 | 36,300 | +0.29(+1.82%) |
Mar 14, 2019 | 15.97 | 15.97 | 15.86 | 15.91 | 11,944 | -0.12(-0.78%) |
Mar 13, 2019 | 15.86 | 16.10 | 15.86 | 16.04 | 23,674 | +0.20(+1.26%) |
Mar 12, 2019 | 15.90 | 15.91 | 15.78 | 15.84 | 35,644 | +0.07(+0.44%) |
Mar 11, 2019 | 15.64 | 15.79 | 15.57 | 15.77 | 40,077 | +0.11(+0.70%) |
Mar 08, 2019 | 15.54 | 15.73 | 15.52 | 15.66 | 31,000 | -0.11(-0.70%) |
Mar 07, 2019 | 15.96 | 15.97 | 15.71 | 15.77 | 42,725 | -0.51(-3.13%) |
Mar 06, 2019 | 16.24 | 16.29 | 16.20 | 16.28 | 20,657 | -0.17(-1.06%) |
Mar 05, 2019 | 16.48 | 16.55 | 16.41 | 16.45 | 27,695 | -0.12(-0.69%) |
Mar 04, 2019 | 16.66 | 16.67 | 16.49 | 16.57 | 21,364 | -0.10(-0.60%) |
Mar 01, 2019 | 16.84 | 16.84 | 16.58 | 16.67 | 13,800 | +0.30(+1.80%) |
Feb 28, 2019 | 16.36 | 16.42 | 16.28 | 16.38 | 31,546 | -0.04(-0.24%) |
Feb 27, 2019 | 16.45 | 16.48 | 16.30 | 16.41 | 49,773 | -0.06(-0.36%) |
Feb 26, 2019 | 16.48 | 16.53 | 16.43 | 16.48 | 47,067 | -0.09(-0.57%) |
Feb 25, 2019 | 16.69 | 16.72 | 16.57 | 16.57 | 104,449 | +0.28(+1.72%) |
Feb 22, 2019 | 16.28 | 16.33 | 16.24 | 16.29 | 13,100 | +0.05(+0.34%) |
Feb 21, 2019 | 16.19 | 16.29 | 16.19 | 16.23 | 11,260 | -0.16(-1.01%) |
Feb 20, 2019 | 16.29 | 16.51 | 16.29 | 16.40 | 110,995 | +0.66(+4.19%) |
Feb 19, 2019 | 15.67 | 15.79 | 15.59 | 15.74 | 111,432 | +0.03(+0.19%) |
Feb 15, 2019 | 15.64 | 15.77 | 15.52 | 15.71 | 903,700 | +0.55(+3.59%) |
Feb 14, 2019 | 15.06 | 15.22 | 15.06 | 15.16 | 77,763 | -0.32(-2.03%) |
Feb 13, 2019 | 15.52 | 15.55 | 15.41 | 15.48 | 29,411 | +0.28(+1.81%) |
Feb 12, 2019 | 15.12 | 15.25 | 15.07 | 15.21 | 95,757 | +0.48(+3.29%) |
Feb 11, 2019 | 14.56 | 15.01 | 14.55 | 14.72 | 57,554 | +0.08(+0.55%) |
Feb 08, 2019 | 14.76 | 14.79 | 14.53 | 14.64 | 58,200 | -0.31(-2.07%) |
Feb 07, 2019 | 15.12 | 15.12 | 14.93 | 14.95 | 42,819 | -0.70(-4.47%) |
Feb 06, 2019 | 15.63 | 15.88 | 15.61 | 15.65 | 63,791 | +0.03(+0.16%) |
Feb 05, 2019 | 15.56 | 15.65 | 15.56 | 15.62 | 47,012 | +0.26(+1.69%) |
Feb 04, 2019 | 15.29 | 15.38 | 15.24 | 15.37 | 29,513 | -0.12(-0.81%) |
Feb 01, 2019 | 15.52 | 15.78 | 15.47 | 15.49 | 61,600 | -0.32(-2.06%) |
Jan 31, 2019 | 15.66 | 15.95 | 15.66 | 15.81 | 71,685 | -0.07(-0.41%) |
Jan 30, 2019 | 15.57 | 15.96 | 15.56 | 15.88 | 56,384 | +0.21(+1.34%) |
Jan 29, 2019 | 15.72 | 15.82 | 15.62 | 15.67 | 26,677 | -0.33(-2.09%) |
Jan 28, 2019 | 15.94 | 16.03 | 15.89 | 16.00 | 115,457 | +0.12(+0.76%) |
Jan 25, 2019 | 15.85 | 15.96 | 15.85 | 15.88 | 25,700 | +0.38(+2.42%) |
Jan 24, 2019 | 15.42 | 15.60 | 15.40 | 15.51 | 98,122 | +0.41(+2.72%) |
Jan 23, 2019 | 14.98 | 15.11 | 14.96 | 15.10 | 67,545 | +0.10(+0.67%) |
Jan 22, 2019 | 15.08 | 15.30 | 14.95 | 15.00 | 101,645 | -0.31(-2.02%) |
Jan 18, 2019 | 15.21 | 15.35 | 15.16 | 15.31 | 83,100 | +0.64(+4.36%) |
Jan 17, 2019 | 14.53 | 14.75 | 14.50 | 14.67 | 55,631 | -0.07(-0.47%) |
Jan 16, 2019 | 14.79 | 14.83 | 14.68 | 14.74 | 81,956 | -0.11(-0.74%) |
Jan 15, 2019 | 15.06 | 15.06 | 14.75 | 14.85 | 156,646 | -0.06(-0.40%) |
Jan 14, 2019 | 14.55 | 14.95 | 14.55 | 14.91 | 285,441 | +0.44(+3.04%) |
Jan 11, 2019 | 14.47 | 14.55 | 14.41 | 14.47 | 142,100 | -0.40(-2.69%) |
Jan 10, 2019 | 14.70 | 14.88 | 14.70 | 14.87 | 229,703 | -0.36(-2.36%) |
Jan 09, 2019 | 15.31 | 15.33 | 15.12 | 15.23 | 136,428 | +0.50(+3.39%) |
Jan 08, 2019 | 14.90 | 14.91 | 14.66 | 14.73 | 162,719 | +0.21(+1.45%) |
Jan 07, 2019 | 14.38 | 14.58 | 14.35 | 14.52 | 97,620 | +0.09(+0.62%) |
Jan 04, 2019 | 14.11 | 14.46 | 14.11 | 14.43 | 85,300 | +0.64(+4.64%) |
Jan 03, 2019 | 13.82 | 13.93 | 13.63 | 13.79 | 77,302 | +0.09(+0.66%) |
Jan 02, 2019 | 13.53 | 13.76 | 13.51 | 13.70 | 102,405 | -0.08(-0.58%) |
Dec 31, 2018 | 13.78 | 13.95 | 13.60 | 13.78 | 416,800 | -0.03(-0.22%) |
Dec 28, 2018 | 13.60 | 13.95 | 13.60 | 13.81 | 143,400 | -0.04(-0.29%) |
Dec 27, 2018 | 13.71 | 13.85 | 13.48 | 13.85 | 270,982 | +0.11(+0.80%) |
Dec 26, 2018 | 13.38 | 13.86 | 13.30 | 13.74 | 166,368 | +0.29(+2.16%) |
Dec 24, 2018 | 13.64 | 13.86 | 13.37 | 13.45 | 72,600 | -0.20(-1.47%) |
Dec 21, 2018 | 13.90 | 14.02 | 13.63 | 13.65 | 159,000 | -0.24(-1.73%) |
Dec 20, 2018 | 13.90 | 14.01 | 13.79 | 13.89 | 182,438 | +0.13(+0.94%) |
Dec 19, 2018 | 13.95 | 14.11 | 13.61 | 13.76 | 120,799 | -0.30(-2.13%) |
Dec 18, 2018 | 14.18 | 14.21 | 13.99 | 14.06 | 277,345 | +0.38(+2.78%) |
Dec 17, 2018 | 13.76 | 13.93 | 13.64 | 13.68 | 250,663 | -0.03(-0.22%) |
Dec 14, 2018 | 13.87 | 13.95 | 13.71 | 13.71 | 219,700 | -0.42(-2.97%) |
Dec 13, 2018 | 14.27 | 14.27 | 14.10 | 14.13 | 190,292 | -0.23(-1.64%) |
Dec 12, 2018 | 14.23 | 14.49 | 14.17 | 14.37 | 153,389 | +0.25(+1.77%) |
Dec 11, 2018 | 14.35 | 14.35 | 14.00 | 14.12 | 336,843 | +0.19(+1.33%) |
Dec 10, 2018 | 13.99 | 14.06 | 13.72 | 13.93 | 245,698 | -0.19(-1.35%) |
Dec 07, 2018 | 14.38 | 14.48 | 14.08 | 14.12 | 134,900 | -0.26(-1.81%) |
Dec 06, 2018 | 14.29 | 14.46 | 14.00 | 14.38 | 299,979 | -0.15(-1.03%) |
Dec 04, 2018 | 15.01 | 15.01 | 14.48 | 14.53 | 123,700 | -0.99(-6.38%) |
Dec 03, 2018 | 15.54 | 15.64 | 15.46 | 15.52 | 81,527 | +0.40(+2.65%) |
Nov 30, 2018 | 14.91 | 15.16 | 14.88 | 15.12 | 71,100 | -0.09(-0.59%) |
Nov 29, 2018 | 15.16 | 15.29 | 15.11 | 15.21 | 61,283 | -0.01(-0.07%) |
Nov 28, 2018 | 14.92 | 15.27 | 14.84 | 15.22 | 81,122 | -0.41(-2.62%) |
Nov 27, 2018 | 15.71 | 15.71 | 15.56 | 15.63 | 105,482 | -0.65(-3.99%) |
Nov 26, 2018 | 16.31 | 16.41 | 16.17 | 16.28 | 58,108 | +0.39(+2.45%) |
Nov 23, 2018 | 15.75 | 15.90 | 15.74 | 15.89 | 21,000 | -0.07(-0.44%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.46(+2.93%) | |
Nov 20, 2018 | 15.51 | 15.61 | 15.41 | 15.51 | 134,718 | -0.03(-0.19%) |
Nov 19, 2018 | 15.66 | 15.72 | 15.40 | 15.54 | 73,602 | +0.01(+0.06%) |
Nov 16, 2018 | 15.49 | 15.57 | 15.45 | 15.53 | 39,600 | -0.06(-0.42%) |
Nov 15, 2018 | 15.33 | 15.64 | 15.27 | 15.59 | 73,823 | -0.13(-0.83%) |
Nov 14, 2018 | 15.94 | 15.94 | 15.45 | 15.72 | 60,315 | +0.21(+1.35%) |
Nov 13, 2018 | 15.46 | 15.77 | 15.38 | 15.51 | 102,521 | +0.25(+1.64%) |
Nov 12, 2018 | 15.37 | 15.44 | 15.24 | 15.26 | 85,449 | -0.44(-2.77%) |
Nov 09, 2018 | 15.62 | 15.73 | 15.57 | 15.70 | 66,200 | -0.32(-2.03%) |
Nov 08, 2018 | 16.09 | 16.15 | 15.88 | 16.02 | 55,109 | -0.68(-4.07%) |
Nov 07, 2018 | 16.59 | 16.70 | 16.40 | 16.70 | 430,855 | +0.23(+1.40%) |
Nov 06, 2018 | 16.37 | 16.54 | 16.33 | 16.47 | 109,674 | -0.05(-0.30%) |
Nov 05, 2018 | 16.60 | 16.61 | 16.41 | 16.52 | 50,463 | -0.50(-2.94%) |
Nov 02, 2018 | 17.23 | 17.23 | 16.82 | 17.02 | 54,000 | +0.31(+1.86%) |
Nov 01, 2018 | 16.60 | 16.76 | 16.50 | 16.71 | 54,584 | +0.20(+1.21%) |
Oct 31, 2018 | 16.34 | 16.71 | 16.33 | 16.51 | 44,797 | +0.18(+1.07%) |
Oct 30, 2018 | 16.13 | 16.50 | 16.07 | 16.34 | 82,863 | -16.01(-49.50%) |
Oct 29, 2018 | 33.00 | 33.26 | 31.99 | 32.34 | 83,595 | +1.30(+4.20%) |
Oct 26, 2018 | 30.71 | 31.21 | 30.64 | 31.04 | 45,300 | -0.41(-1.32%) |
Oct 25, 2018 | 31.06 | 31.70 | 30.91 | 31.45 | 78,868 | +2.44(+8.41%) |
Oct 24, 2018 | 30.12 | 30.12 | 29.01 | 29.02 | 78,377 | -1.96(-6.34%) |
Oct 23, 2018 | 30.26 | 31.09 | 30.17 | 30.98 | 125,030 | +0.42(+1.37%) |
Oct 22, 2018 | 30.57 | 30.66 | 30.43 | 30.56 | 39,935 | +0.32(+1.07%) |
Oct 19, 2018 | 29.52 | 30.42 | 29.50 | 30.23 | 30,000 | -0.87(-2.78%) |
Oct 18, 2018 | 31.90 | 32.19 | 31.00 | 31.10 | 94,366 | -1.03(-3.21%) |
Oct 17, 2018 | 32.02 | 32.21 | 31.80 | 32.13 | 48,826 | -0.50(-1.53%) |
Oct 16, 2018 | 32.80 | 32.82 | 32.49 | 32.63 | 84,025 | +0.63(+1.97%) |
Oct 15, 2018 | 32.31 | 32.37 | 31.92 | 32.00 | 90,219 | -0.46(-1.42%) |
Oct 12, 2018 | 32.56 | 32.56 | 32.00 | 32.46 | 74,500 | +0.86(+2.72%) |
Oct 11, 2018 | 32.21 | 32.29 | 31.37 | 31.60 | 63,223 | -0.02(-0.08%) |
Oct 10, 2018 | 32.24 | 32.27 | 31.57 | 31.62 | 63,173 | -1.22(-3.71%) |
Oct 09, 2018 | 32.65 | 32.95 | 32.64 | 32.84 | 100,352 | -0.29(-0.88%) |
Oct 08, 2018 | 32.83 | 33.20 | 32.81 | 33.13 | 38,693 | -0.07(-0.21%) |
Oct 05, 2018 | 32.77 | 33.28 | 32.74 | 33.20 | 33,500 | -0.57(-1.67%) |
Oct 04, 2018 | 34.09 | 34.10 | 33.61 | 33.77 | 74,349 | -1.53(-4.33%) |
Oct 03, 2018 | 35.60 | 35.64 | 35.23 | 35.30 | 77,151 | +0.07(+0.20%) |
Oct 02, 2018 | 35.20 | 35.43 | 35.00 | 35.23 | 37,885 | +0.20(+0.57%) |
Oct 01, 2018 | 35.21 | 35.25 | 34.97 | 35.03 | 24,031 | +0.30(+0.88%) |
Sep 28, 2018 | 34.65 | 34.92 | 34.59 | 34.73 | 15,300 | -0.48(-1.38%) |
Sep 27, 2018 | 35.11 | 35.43 | 35.04 | 35.21 | 22,787 | -0.38(-1.07%) |
Sep 26, 2018 | 35.24 | 35.72 | 35.24 | 35.59 | 25,172 | -0.32(-0.89%) |
Sep 25, 2018 | 36.02 | 36.04 | 35.68 | 35.91 | 30,650 | -0.93(-2.52%) |
Sep 24, 2018 | 37.10 | 37.10 | 36.80 | 36.84 | 51,727 | -0.41(-1.10%) |
Sep 21, 2018 | 37.41 | 37.41 | 37.19 | 37.25 | 21,000 | -0.08(-0.21%) |
Sep 20, 2018 | 36.87 | 37.33 | 36.84 | 37.33 | 49,099 | +1.88(+5.29%) |
Sep 19, 2018 | 35.27 | 35.54 | 35.22 | 35.45 | 106,211 | +0.43(+1.24%) |
Sep 18, 2018 | 34.98 | 35.14 | 34.70 | 35.02 | 709,656 | -0.07(-0.21%) |
Sep 17, 2018 | 35.27 | 35.32 | 35.08 | 35.09 | 31,654 | +0.19(+0.54%) |
Sep 14, 2018 | 35.35 | 35.35 | 34.80 | 34.91 | 110,300 | -0.16(-0.44%) |
Sep 13, 2018 | 35.24 | 35.31 | 34.91 | 35.06 | 27,738 | +0.29(+0.83%) |
Sep 12, 2018 | 34.32 | 35.00 | 34.29 | 34.77 | 21,980 | +0.58(+1.70%) |
Sep 11, 2018 | 34.24 | 34.30 | 34.00 | 34.19 | 91,640 | -0.74(-2.12%) |
Sep 10, 2018 | 35.18 | 35.18 | 34.80 | 34.93 | 46,098 | +0.30(+0.88%) |
Sep 07, 2018 | 34.49 | 34.87 | 34.47 | 34.62 | 113,800 | -0.62(-1.75%) |
Sep 06, 2018 | 35.35 | 35.39 | 35.14 | 35.24 | 25,151 | -0.34(-0.97%) |
Sep 05, 2018 | 35.48 | 35.67 | 35.30 | 35.59 | 46,120 | -0.35(-0.97%) |
Sep 04, 2018 | 35.88 | 36.02 | 35.70 | 35.94 | 12,370 | -0.73(-2.00%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.88(-2.36%) | |
Aug 30, 2018 | 37.51 | 37.70 | 37.46 | 37.55 | 24,983 | -0.04(-0.09%) |
Aug 29, 2018 | 37.22 | 37.59 | 37.22 | 37.59 | 25,984 | +0.29(+0.78%) |
Aug 28, 2018 | 37.24 | 37.59 | 37.20 | 37.30 | 45,408 | -0.16(-0.41%) |
Aug 27, 2018 | 37.04 | 37.51 | 36.99 | 37.45 | 49,380 | +1.24(+3.44%) |
Aug 24, 2018 | 35.92 | 36.21 | 35.89 | 36.21 | 175,100 | +0.76(+2.14%) |
Aug 23, 2018 | 36.25 | 36.48 | 35.41 | 35.45 | 3,282,745 | -1.90(-5.09%) |
Aug 22, 2018 | 37.16 | 37.55 | 36.75 | 37.35 | 31,130 | -5.58(-13.00%) |
Aug 21, 2018 | 42.71 | 43.10 | 42.64 | 42.93 | 62,619 | +0.42(+0.99%) |
Aug 20, 2018 | 42.56 | 42.59 | 42.27 | 42.51 | 21,714 | +0.64(+1.53%) |
Aug 17, 2018 | 41.60 | 41.99 | 41.52 | 41.87 | 15,400 | -0.02(-0.04%) |
Aug 16, 2018 | 42.09 | 42.19 | 41.85 | 41.88 | 20,703 | +0.35(+0.85%) |
Aug 15, 2018 | 41.57 | 41.65 | 41.25 | 41.53 | 24,547 | -0.92(-2.17%) |
Aug 14, 2018 | 42.30 | 42.45 | 42.09 | 42.45 | 31,566 | -0.35(-0.82%) |
Aug 13, 2018 | 42.80 | 43.02 | 42.73 | 42.80 | 177,753 | +0.40(+0.94%) |
Aug 10, 2018 | 42.38 | 42.59 | 42.30 | 42.40 | 14,400 | -1.15(-2.64%) |
Aug 09, 2018 | 43.67 | 43.79 | 43.52 | 43.55 | 25,245 | +0.05(+0.11%) |
Aug 08, 2018 | 43.46 | 43.59 | 43.42 | 43.50 | 9,786 | -0.14(-0.32%) |
Aug 07, 2018 | 43.79 | 43.84 | 43.50 | 43.64 | 35,919 | +0.52(+1.19%) |
Aug 06, 2018 | 43.02 | 43.22 | 43.01 | 43.12 | 63,691 | +0.35(+0.83%) |
Aug 03, 2018 | 42.88 | 42.93 | 42.60 | 42.77 | 342,400 | -0.65(-1.51%) |
Aug 02, 2018 | 42.85 | 43.47 | 42.85 | 43.42 | 29,767 | -0.80(-1.82%) |
Aug 01, 2018 | 45.02 | 45.04 | 44.17 | 44.23 | 28,263 | -1.80(-3.92%) |
Jul 31, 2018 | 45.99 | 46.23 | 45.93 | 46.03 | 40,101 | -0.16(-0.34%) |
Jul 30, 2018 | 46.03 | 46.35 | 46.03 | 46.19 | 15,777 | +0.41(+0.90%) |
Jul 27, 2018 | 45.74 | 46.01 | 45.73 | 45.78 | 109,400 | -0.22(-0.48%) |
Jul 26, 2018 | 46.11 | 46.20 | 45.85 | 46.00 | 72,717 | -0.10(-0.23%) |
Jul 25, 2018 | 45.32 | 46.18 | 44.91 | 46.10 | 20,769 | +0.28(+0.61%) |
Jul 24, 2018 | 45.90 | 46.16 | 45.73 | 45.83 | 30,982 | +0.62(+1.36%) |
Jul 23, 2018 | 44.89 | 45.30 | 44.81 | 45.21 | 19,595 | -0.45(-0.99%) |
Jul 20, 2018 | 45.51 | 45.72 | 45.43 | 45.66 | 10,848 | -0.62(-1.33%) |
Jul 19, 2018 | 46.14 | 46.38 | 46.11 | 46.27 | 16,475 | -0.90(-1.91%) |
Jul 18, 2018 | 47.45 | 47.55 | 47.00 | 47.17 | 18,513 | -0.22(-0.45%) |
Jul 17, 2018 | 46.92 | 47.52 | 46.86 | 47.39 | 43,789 | +0.56(+1.21%) |
Jul 16, 2018 | 46.95 | 47.03 | 46.77 | 46.83 | 47,190 | -0.25(-0.54%) |
Jul 13, 2018 | 47.03 | 47.20 | 46.84 | 47.08 | 23,739 | +0.30(+0.64%) |
Jul 12, 2018 | 46.74 | 46.93 | 46.64 | 46.78 | 29,005 | +0.53(+1.15%) |
Jul 11, 2018 | 46.58 | 46.68 | 46.14 | 46.25 | 28,208 | -0.97(-2.04%) |
Jul 10, 2018 | 46.98 | 47.28 | 46.93 | 47.22 | 35,783 | +0.14(+0.29%) |
Jul 09, 2018 | 46.80 | 47.09 | 46.67 | 47.08 | 28,431 | +0.45(+0.95%) |
Jul 06, 2018 | 46.51 | 46.72 | 46.45 | 46.63 | 26,853 | -0.20(-0.43%) |
Jul 05, 2018 | 45.62 | 46.92 | 45.62 | 46.84 | 21,780 | +1.37(+3.02%) |
Jul 03, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.19(+0.41%) | |
Jul 02, 2018 | 45.11 | 45.38 | 44.95 | 45.28 | 28,175 | -0.25(-0.55%) |
Jun 29, 2018 | 45.70 | 45.81 | 45.44 | 45.53 | 127,004 | -0.23(-0.50%) |
Jun 28, 2018 | 44.94 | 45.93 | 44.94 | 45.76 | 21,825 | -0.71(-1.53%) |
Jun 27, 2018 | 47.25 | 47.25 | 46.37 | 46.47 | 20,714 | -1.05(-2.20%) |
Jun 26, 2018 | 47.49 | 47.66 | 47.19 | 47.52 | 29,736 | -0.06(-0.13%) |
Jun 25, 2018 | 47.53 | 47.69 | 47.40 | 47.58 | 21,537 | -1.28(-2.63%) |
Jun 22, 2018 | 49.17 | 49.17 | 48.18 | 48.86 | 21,121 | +0.10(+0.21%) |
Jun 21, 2018 | 49.17 | 49.19 | 48.51 | 48.76 | 38,094 | -1.64(-3.25%) |
Jun 20, 2018 | 50.77 | 50.77 | 50.18 | 50.40 | 19,709 | -0.80(-1.57%) |
Jun 19, 2018 | 51.00 | 51.26 | 50.97 | 51.20 | 45,524 | -1.02(-1.96%) |
Jun 18, 2018 | 51.74 | 52.23 | 51.74 | 52.23 | 24,375 | -0.30(-0.57%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.53 | 38,587 | +1.19(+2.32%) | |
Jun 14, 2018 | 51.50 | 51.61 | 51.34 | 51.34 | 14,082 | -0.02(-0.04%) |
Jun 13, 2018 | 51.51 | 51.55 | 51.30 | 51.36 | 17,240 | +0.06(+0.12%) |
Jun 12, 2018 | 51.41 | 51.56 | 51.15 | 51.30 | 20,351 | -0.66(-1.27%) |
Jun 11, 2018 | 51.52 | 52.01 | 51.52 | 51.96 | 15,924 | -0.33(-0.63%) |
Jun 08, 2018 | 52.26 | 52.45 | 52.08 | 52.29 | 16,551 | -0.24(-0.46%) |
Jun 07, 2018 | 53.06 | 53.07 | 52.20 | 52.53 | 22,721 | -0.48(-0.90%) |
Jun 06, 2018 | 52.52 | 53.04 | 52.37 | 53.01 | 45,642 | +1.21(+2.34%) |
Jun 05, 2018 | 51.98 | 52.11 | 51.70 | 51.80 | 73,103 | +0.59(+1.16%) |
Jun 04, 2018 | 51.40 | 51.46 | 51.10 | 51.20 | 172,139 | +0.20(+0.39%) |
Jun 01, 2018 | 51.25 | 51.29 | 51.00 | 51.00 | 14,739 | +0.13(+0.26%) |
May 31, 2018 | 51.00 | 51.04 | 50.31 | 50.87 | 14,730 | -0.24(-0.47%) |
May 30, 2018 | 50.50 | 51.31 | 50.35 | 51.11 | 22,046 | +1.11(+2.22%) |
May 29, 2018 | 50.58 | 51.80 | 49.67 | 50.00 | 35,535 | -2.35(-4.49%) |
May 25, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.27(+0.51%) | |
May 24, 2018 | 51.71 | 52.14 | 51.52 | 52.09 | 37,001 | -0.62(-1.19%) |
May 23, 2018 | 52.35 | 52.72 | 52.10 | 52.71 | 13,046 | -0.37(-0.70%) |
May 22, 2018 | 53.44 | 53.55 | 53.06 | 53.08 | 16,696 | -0.11(-0.20%) |
May 21, 2018 | 53.32 | 53.46 | 53.02 | 53.19 | 12,498 | +0.43(+0.81%) |
May 18, 2018 | 52.84 | 52.92 | 52.66 | 52.76 | 11,831 | -0.58(-1.08%) |
May 17, 2018 | 53.73 | 53.73 | 53.17 | 53.34 | 11,749 | +0.84(+1.59%) |
May 16, 2018 | 52.20 | 52.66 | 52.20 | 52.50 | 17,173 | -0.08(-0.15%) |
May 15, 2018 | 52.48 | 52.82 | 52.30 | 52.58 | 10,952 | -0.52(-0.98%) |
May 14, 2018 | 53.21 | 53.51 | 53.05 | 53.10 | 24,922 | -0.04(-0.08%) |
May 11, 2018 | 53.07 | 53.34 | 53.07 | 53.14 | 10,605 | -0.43(-0.80%) |
May 10, 2018 | 53.31 | 53.73 | 53.15 | 53.57 | 16,868 | -0.40(-0.74%) |
May 09, 2018 | 53.91 | 53.97 | 53.63 | 53.97 | 7,584 | -0.33(-0.61%) |
May 08, 2018 | 54.07 | 54.30 | 53.90 | 54.30 | 12,217 | -0.07(-0.13%) |
May 07, 2018 | 54.56 | 54.61 | 54.24 | 54.37 | 10,892 | -0.21(-0.38%) |
May 04, 2018 | 54.02 | 54.58 | 54.02 | 54.58 | 7,579 | +0.28(+0.52%) |
May 03, 2018 | 53.97 | 54.46 | 53.79 | 54.30 | 10,420 | +0.22(+0.42%) |
May 02, 2018 | 54.27 | 54.55 | 54.01 | 54.08 | 34,867 | +0.94(+1.76%) |