Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.86 | 50.97 | 50.53 | 50.93 | 1,227,052 | +0.08(+0.16%) |
Apr 29, 2019 | 50.77 | 50.98 | 50.74 | 50.85 | 384,411 | +0.15(+0.30%) |
Apr 26, 2019 | 50.40 | 50.74 | 50.39 | 50.70 | 474,764 | +0.26(+0.51%) |
Apr 25, 2019 | 50.59 | 50.63 | 50.24 | 50.44 | 401,281 | -0.30(-0.60%) |
Apr 24, 2019 | 50.84 | 50.89 | 50.68 | 50.74 | 440,381 | -0.12(-0.25%) |
Apr 23, 2019 | 50.55 | 50.92 | 50.49 | 50.87 | 595,527 | +0.39(+0.78%) |
Apr 22, 2019 | 50.47 | 50.52 | 50.40 | 50.48 | 373,064 | -0.06(-0.12%) |
Apr 18, 2019 | 50.60 | 50.63 | 50.40 | 50.54 | 1,104,046 | +0.02(+0.04%) |
Apr 17, 2019 | 50.65 | 50.67 | 50.40 | 50.52 | 442,149 | +0.01(+0.02%) |
Apr 16, 2019 | 50.56 | 50.57 | 50.37 | 50.51 | 607,450 | +0.13(+0.27%) |
Apr 15, 2019 | 50.44 | 50.53 | 50.25 | 50.38 | 893,717 | -0.04(-0.07%) |
Apr 12, 2019 | 50.44 | 50.60 | 50.23 | 50.41 | 841,434 | +0.34(+0.68%) |
Apr 11, 2019 | 50.11 | 50.25 | 49.97 | 50.08 | 582,752 | -0.01(-0.02%) |
Apr 10, 2019 | 49.93 | 50.08 | 49.83 | 50.08 | 439,456 | +0.23(+0.47%) |
Apr 09, 2019 | 50.09 | 50.09 | 49.78 | 49.85 | 438,798 | -0.40(-0.80%) |
Apr 08, 2019 | 50.11 | 50.27 | 50.00 | 50.25 | 455,963 | +0.07(+0.14%) |
Apr 05, 2019 | 49.97 | 50.18 | 49.92 | 50.18 | 417,241 | +0.31(+0.62%) |
Apr 04, 2019 | 49.62 | 49.90 | 49.62 | 49.87 | 522,029 | +0.28(+0.56%) |
Apr 03, 2019 | 49.68 | 49.82 | 49.48 | 49.59 | 1,040,216 | +0.09(+0.18%) |
Apr 02, 2019 | 49.51 | 49.58 | 49.35 | 49.50 | 624,467 | -0.04(-0.07%) |
Apr 01, 2019 | 49.22 | 49.58 | 49.18 | 49.54 | 1,394,546 | +0.64(+1.31%) |
Mar 29, 2019 | 48.85 | 48.92 | 48.67 | 48.90 | 592,166 | +0.34(+0.70%) |
Mar 28, 2019 | 48.45 | 48.65 | 48.25 | 48.56 | 468,734 | +0.17(+0.35%) |
Mar 27, 2019 | 48.54 | 48.68 | 48.11 | 48.39 | 770,036 | -0.15(-0.31%) |
Mar 26, 2019 | 48.49 | 48.76 | 48.28 | 48.54 | 634,330 | +0.36(+0.74%) |
Mar 25, 2019 | 48.26 | 48.44 | 47.94 | 48.18 | 793,537 | -0.15(-0.31%) |
Mar 22, 2019 | 49.07 | 49.17 | 48.28 | 48.34 | 1,102,924 | -0.97(-1.97%) |
Mar 21, 2019 | 48.68 | 49.44 | 48.68 | 49.31 | 632,202 | +0.52(+1.06%) |
Mar 20, 2019 | 49.17 | 49.23 | 48.72 | 48.79 | 671,150 | -0.46(-0.94%) |
Mar 19, 2019 | 49.52 | 49.65 | 49.07 | 49.25 | 683,193 | -0.11(-0.22%) |
Mar 18, 2019 | 49.06 | 49.37 | 49.06 | 49.36 | 423,207 | +0.34(+0.69%) |
Mar 15, 2019 | 48.93 | 49.18 | 48.85 | 49.02 | 1,073,063 | +0.19(+0.38%) |
Mar 14, 2019 | 48.82 | 48.94 | 48.75 | 48.84 | 575,651 | +0.03(+0.05%) |
Mar 13, 2019 | 48.64 | 48.97 | 48.63 | 48.81 | 707,536 | +0.33(+0.68%) |
Mar 12, 2019 | 48.44 | 48.62 | 48.43 | 48.48 | 831,989 | +0.12(+0.26%) |
Mar 11, 2019 | 47.82 | 48.39 | 47.82 | 48.36 | 1,451,340 | +0.70(+1.47%) |
Mar 08, 2019 | 47.33 | 47.67 | 47.31 | 47.66 | 553,784 | -0.06(-0.13%) |
Mar 07, 2019 | 47.99 | 48.01 | 47.54 | 47.72 | 956,731 | -0.34(-0.70%) |
Mar 06, 2019 | 48.42 | 48.42 | 48.03 | 48.06 | 1,411,755 | -0.42(-0.86%) |
Mar 05, 2019 | 48.58 | 48.60 | 48.30 | 48.47 | 653,849 | -0.08(-0.16%) |
Mar 04, 2019 | 48.96 | 48.99 | 48.14 | 48.55 | 1,463,112 | -0.21(-0.44%) |
Mar 01, 2019 | 48.82 | 48.94 | 48.52 | 48.77 | 563,707 | +0.29(+0.60%) |
Feb 28, 2019 | 48.69 | 48.69 | 48.46 | 48.47 | 500,097 | -0.24(-0.49%) |
Feb 27, 2019 | 48.72 | 48.82 | 48.53 | 48.71 | 488,433 | -0.08(-0.16%) |
Feb 26, 2019 | 48.87 | 49.01 | 48.79 | 48.79 | 476,758 | -0.13(-0.27%) |
Feb 25, 2019 | 49.14 | 49.26 | 48.92 | 48.93 | 858,434 | +0.08(+0.16%) |
Feb 22, 2019 | 48.77 | 48.88 | 48.67 | 48.85 | 557,392 | +0.19(+0.38%) |
Feb 21, 2019 | 48.85 | 48.85 | 48.51 | 48.66 | 579,929 | -0.27(-0.56%) |
Feb 20, 2019 | 48.73 | 49.01 | 48.69 | 48.93 | 517,275 | +0.18(+0.36%) |
Feb 19, 2019 | 48.46 | 48.87 | 48.46 | 48.76 | 1,316,369 | +0.16(+0.33%) |
Feb 15, 2019 | 48.35 | 48.61 | 48.31 | 48.60 | 536,869 | +0.59(+1.24%) |
Feb 14, 2019 | 47.96 | 48.22 | 47.75 | 48.00 | 779,910 | -0.20(-0.40%) |
Feb 13, 2019 | 48.11 | 48.33 | 48.07 | 48.20 | 614,890 | +0.20(+0.43%) |
Feb 12, 2019 | 47.70 | 48.06 | 47.64 | 47.99 | 1,240,255 | +0.60(+1.27%) |
Feb 11, 2019 | 47.46 | 47.46 | 47.28 | 47.39 | 497,515 | +0.04(+0.07%) |
Feb 08, 2019 | 47.25 | 47.36 | 46.89 | 47.36 | 472,030 | -0.08(-0.17%) |
Feb 07, 2019 | 47.64 | 47.67 | 47.11 | 47.44 | 665,385 | -0.41(-0.85%) |
Feb 06, 2019 | 47.83 | 47.92 | 47.75 | 47.84 | 694,790 | -0.04(-0.09%) |
Feb 05, 2019 | 47.83 | 47.92 | 47.65 | 47.89 | 568,428 | +0.15(+0.32%) |
Feb 04, 2019 | 47.40 | 47.74 | 47.26 | 47.74 | 503,677 | +0.31(+0.65%) |
Feb 01, 2019 | 47.43 | 47.61 | 47.28 | 47.43 | 853,849 | +0.05(+0.11%) |
Jan 31, 2019 | 47.05 | 47.44 | 46.92 | 47.37 | 1,418,062 | +0.26(+0.55%) |
Jan 30, 2019 | 46.88 | 47.31 | 46.56 | 47.12 | 727,788 | +0.58(+1.24%) |
Jan 29, 2019 | 46.50 | 46.71 | 46.42 | 46.54 | 653,481 | +0.06(+0.13%) |
Jan 28, 2019 | 46.32 | 46.50 | 46.11 | 46.48 | 2,480,767 | -0.20(-0.42%) |
Jan 25, 2019 | 46.58 | 46.83 | 46.56 | 46.67 | 846,632 | +0.43(+0.92%) |
Jan 24, 2019 | 46.12 | 46.32 | 45.97 | 46.25 | 928,577 | +0.14(+0.31%) |
Jan 23, 2019 | 46.23 | 46.40 | 45.68 | 46.11 | 931,601 | +0.04(+0.08%) |
Jan 22, 2019 | 46.42 | 46.43 | 45.79 | 46.07 | 4,935,641 | -0.60(-1.29%) |
Jan 18, 2019 | 46.39 | 46.76 | 46.23 | 46.67 | 1,344,599 | +0.65(+1.41%) |
Jan 17, 2019 | 45.45 | 46.17 | 45.45 | 46.03 | 4,078,892 | +0.36(+0.80%) |
Jan 16, 2019 | 45.48 | 45.84 | 45.48 | 45.66 | 1,151,963 | +0.29(+0.64%) |
Jan 15, 2019 | 45.10 | 45.44 | 45.05 | 45.37 | 746,687 | +0.31(+0.70%) |
Jan 14, 2019 | 44.93 | 45.23 | 44.82 | 45.06 | 1,607,952 | -0.19(-0.41%) |
Jan 11, 2019 | 45.03 | 45.29 | 44.88 | 45.24 | 2,735,318 | +0.01(+0.02%) |
Jan 10, 2019 | 44.75 | 45.24 | 44.63 | 45.24 | 895,584 | +0.25(+0.55%) |
Jan 09, 2019 | 44.96 | 45.17 | 44.70 | 44.99 | 764,218 | +0.21(+0.48%) |
Jan 08, 2019 | 44.82 | 44.85 | 44.37 | 44.77 | 683,338 | +0.37(+0.84%) |
Jan 07, 2019 | 44.08 | 44.70 | 43.91 | 44.40 | 1,181,300 | +0.32(+0.72%) |
Jan 04, 2019 | 43.32 | 44.18 | 43.29 | 44.08 | 820,584 | +1.33(+3.11%) |
Jan 03, 2019 | 43.37 | 43.38 | 42.65 | 42.75 | 1,030,551 | -0.98(-2.25%) |
Jan 02, 2019 | 42.97 | 43.88 | 42.85 | 43.74 | 1,581,049 | +0.20(+0.47%) |
Dec 31, 2018 | 43.48 | 43.60 | 43.08 | 43.53 | 2,581,170 | +0.35(+0.82%) |
Dec 28, 2018 | 43.50 | 43.80 | 43.05 | 43.18 | 3,965,687 | -0.05(-0.12%) |
Dec 27, 2018 | 42.37 | 43.23 | 41.73 | 43.23 | 3,615,900 | +0.34(+0.79%) |
Dec 26, 2018 | 41.32 | 42.91 | 40.79 | 42.89 | 3,216,145 | +1.78(+4.34%) |
Dec 24, 2018 | 42.05 | 42.05 | 39.98 | 41.11 | 2,026,821 | -1.07(-2.54%) |
Dec 21, 2018 | 42.99 | 43.56 | 42.06 | 42.19 | 4,065,934 | -0.66(-1.53%) |
Dec 20, 2018 | 43.30 | 43.55 | 42.44 | 42.84 | 3,815,987 | -0.60(-1.39%) |
Dec 19, 2018 | 44.11 | 44.76 | 43.21 | 43.44 | 1,851,532 | -0.59(-1.33%) |
Dec 18, 2018 | 44.54 | 44.69 | 43.77 | 44.03 | 3,528,816 | -0.22(-0.50%) |
Dec 17, 2018 | 44.98 | 45.15 | 44.00 | 44.25 | 2,075,936 | -0.86(-1.91%) |
Dec 14, 2018 | 45.42 | 45.64 | 44.98 | 45.11 | 1,270,700 | -0.67(-1.46%) |
Dec 13, 2018 | 45.99 | 46.08 | 45.59 | 45.78 | 1,239,957 | -0.08(-0.17%) |
Dec 12, 2018 | 46.26 | 46.38 | 45.84 | 45.86 | 941,742 | +0.17(+0.37%) |
Dec 11, 2018 | 46.36 | 46.45 | 45.49 | 45.69 | 5,664,936 | -0.11(-0.25%) |
Dec 10, 2018 | 46.06 | 46.06 | 44.97 | 45.81 | 1,526,800 | -0.20(-0.44%) |
Dec 07, 2018 | 46.89 | 47.17 | 45.88 | 46.01 | 1,916,154 | -0.86(-1.84%) |
Dec 06, 2018 | 46.58 | 46.87 | 45.72 | 46.87 | 2,027,671 | -0.24(-0.50%) |
Dec 04, 2018 | 48.50 | 48.51 | 47.07 | 47.11 | 885,357 | -1.44(-2.96%) |
Dec 03, 2018 | 48.74 | 48.74 | 48.19 | 48.55 | 1,475,029 | +0.41(+0.84%) |
Nov 30, 2018 | 47.82 | 48.21 | 47.80 | 48.14 | 641,594 | +0.29(+0.61%) |
Nov 29, 2018 | 47.84 | 48.13 | 47.65 | 47.85 | 590,873 | -0.07(-0.15%) |
Nov 28, 2018 | 47.25 | 47.95 | 47.07 | 47.92 | 741,094 | +0.70(+1.47%) |
Nov 27, 2018 | 46.90 | 47.23 | 46.87 | 47.23 | 750,908 | +0.16(+0.34%) |
Nov 26, 2018 | 46.87 | 47.15 | 46.86 | 47.07 | 821,172 | +0.53(+1.14%) |
Nov 23, 2018 | 46.50 | 46.74 | 46.40 | 46.54 | 417,700 | -0.31(-0.66%) |
Nov 21, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.16(+0.34%) | |
Nov 20, 2018 | 47.24 | 47.28 | 46.57 | 46.69 | 725,206 | -0.96(-2.01%) |
Nov 19, 2018 | 47.82 | 47.98 | 47.46 | 47.65 | 566,376 | -0.26(-0.53%) |
Nov 16, 2018 | 47.65 | 48.05 | 47.58 | 47.91 | 415,429 | +0.20(+0.42%) |
Nov 15, 2018 | 47.11 | 47.75 | 46.82 | 47.70 | 819,039 | +0.34(+0.73%) |
Nov 14, 2018 | 47.88 | 48.03 | 47.02 | 47.36 | 484,810 | -0.28(-0.59%) |
Nov 13, 2018 | 47.83 | 48.11 | 47.52 | 47.64 | 938,820 | -0.06(-0.13%) |
Nov 12, 2018 | 48.41 | 48.41 | 47.64 | 47.70 | 477,860 | -0.66(-1.37%) |
Nov 09, 2018 | 48.50 | 48.57 | 48.13 | 48.36 | 383,639 | -0.30(-0.62%) |
Nov 08, 2018 | 48.68 | 48.87 | 48.50 | 48.66 | 652,593 | -0.13(-0.27%) |
Nov 07, 2018 | 48.45 | 48.79 | 48.15 | 48.79 | 567,373 | +0.74(+1.54%) |
Nov 06, 2018 | 47.71 | 48.11 | 47.71 | 48.05 | 1,173,038 | +0.24(+0.50%) |
Nov 05, 2018 | 47.38 | 47.90 | 47.38 | 47.82 | 1,121,112 | +0.58(+1.23%) |
Nov 02, 2018 | 47.62 | 47.69 | 46.85 | 47.24 | 642,389 | -0.11(-0.24%) |
Nov 01, 2018 | 47.01 | 47.38 | 47.01 | 47.35 | 713,677 | +0.45(+0.96%) |
Oct 31, 2018 | 47.09 | 47.35 | 46.90 | 46.90 | 693,664 | +0.13(+0.28%) |
Oct 30, 2018 | 46.13 | 46.80 | 46.02 | 46.77 | 706,780 | +0.80(+1.74%) |
Oct 29, 2018 | 46.34 | 46.73 | 45.47 | 45.97 | 527,357 | +0.14(+0.31%) |
Oct 26, 2018 | 45.98 | 46.31 | 45.47 | 45.83 | 857,995 | -0.63(-1.36%) |
Oct 25, 2018 | 46.28 | 46.77 | 46.06 | 46.46 | 506,933 | +0.46(+1.00%) |
Oct 24, 2018 | 47.15 | 47.15 | 45.91 | 46.00 | 1,884,830 | -1.16(-2.47%) |
Oct 23, 2018 | 46.80 | 47.39 | 46.50 | 47.17 | 749,200 | -0.31(-0.65%) |
Oct 22, 2018 | 47.95 | 48.02 | 47.42 | 47.47 | 510,769 | -0.45(-0.94%) |
Oct 19, 2018 | 47.91 | 48.27 | 47.82 | 47.92 | 326,303 | +0.05(+0.11%) |
Oct 18, 2018 | 48.25 | 48.42 | 47.66 | 47.87 | 411,117 | -0.41(-0.86%) |
Oct 17, 2018 | 48.27 | 48.47 | 47.83 | 48.28 | 474,603 | +0.00(+0.00%) |
Oct 16, 2018 | 47.73 | 48.31 | 47.63 | 48.28 | 822,031 | +0.74(+1.56%) |
Oct 15, 2018 | 47.60 | 47.93 | 47.54 | 47.54 | 1,874,692 | -0.05(-0.11%) |
Oct 12, 2018 | 47.94 | 47.96 | 46.82 | 47.60 | 652,948 | +0.25(+0.52%) |
Oct 11, 2018 | 48.42 | 48.55 | 47.19 | 47.35 | 842,564 | -1.26(-2.59%) |
Oct 10, 2018 | 49.84 | 49.84 | 48.60 | 48.61 | 496,128 | -1.23(-2.47%) |
Oct 09, 2018 | 49.89 | 50.04 | 49.71 | 49.84 | 353,981 | -0.11(-0.23%) |
Oct 08, 2018 | 49.69 | 50.05 | 49.66 | 49.96 | 293,011 | +0.25(+0.50%) |
Oct 05, 2018 | 49.96 | 50.05 | 49.56 | 49.71 | 462,093 | -0.18(-0.37%) |
Oct 04, 2018 | 49.93 | 50.04 | 49.62 | 49.90 | 396,201 | -0.04(-0.09%) |
Oct 03, 2018 | 50.13 | 50.18 | 49.90 | 49.94 | 248,488 | +0.01(+0.02%) |
Oct 02, 2018 | 49.73 | 49.99 | 49.70 | 49.93 | 277,135 | +0.10(+0.19%) |
Oct 01, 2018 | 49.85 | 50.02 | 49.71 | 49.83 | 293,245 | +0.18(+0.35%) |
Sep 28, 2018 | 49.52 | 49.81 | 49.50 | 49.66 | 295,762 | -0.01(-0.02%) |
Sep 27, 2018 | 49.68 | 49.97 | 49.63 | 49.67 | 378,145 | -0.03(-0.05%) |
Sep 26, 2018 | 50.07 | 50.12 | 49.66 | 49.69 | 395,030 | -0.30(-0.60%) |
Sep 25, 2018 | 50.20 | 50.28 | 49.95 | 50.00 | 410,100 | -0.12(-0.24%) |
Sep 24, 2018 | 50.42 | 50.56 | 50.08 | 50.12 | 353,308 | -0.40(-0.80%) |
Sep 21, 2018 | 50.66 | 50.66 | 50.48 | 50.52 | 282,913 | +0.04(+0.09%) |
Sep 20, 2018 | 50.24 | 50.52 | 50.24 | 50.48 | 310,214 | +0.33(+0.66%) |
Sep 19, 2018 | 50.00 | 50.25 | 50.00 | 50.14 | 259,412 | +0.21(+0.42%) |
Sep 18, 2018 | 49.80 | 50.06 | 49.74 | 49.93 | 327,698 | +0.15(+0.30%) |
Sep 17, 2018 | 49.85 | 49.91 | 49.72 | 49.79 | 326,147 | +0.02(+0.04%) |
Sep 14, 2018 | 49.67 | 49.85 | 49.64 | 49.77 | 989,056 | +0.06(+0.12%) |
Sep 13, 2018 | 49.67 | 49.79 | 49.59 | 49.71 | 243,151 | +0.10(+0.19%) |
Sep 12, 2018 | 49.60 | 49.75 | 49.55 | 49.61 | 354,899 | +0.10(+0.19%) |
Sep 11, 2018 | 49.44 | 49.65 | 49.30 | 49.51 | 335,872 | +0.00(+0.00%) |
Sep 10, 2018 | 49.58 | 49.74 | 49.48 | 49.51 | 318,845 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.50 | 49.25 | 49.37 | 4,129,991 | -0.17(-0.34%) |
Sep 06, 2018 | 49.69 | 49.72 | 49.39 | 49.54 | 408,305 | -0.08(-0.16%) |
Sep 05, 2018 | 49.29 | 49.66 | 49.29 | 49.62 | 275,569 | +0.18(+0.35%) |
Sep 04, 2018 | 49.49 | 49.52 | 49.29 | 49.44 | 896,290 | -0.06(-0.12%) |
Aug 31, 2018 | 49.51 | 49.51 | 49.51 | 0 | -0.05(-0.11%) | |
Aug 30, 2018 | 49.80 | 49.80 | 49.49 | 49.56 | 254,910 | -0.29(-0.58%) |
Aug 29, 2018 | 49.69 | 49.93 | 49.64 | 49.85 | 1,448,224 | +0.10(+0.19%) |
Aug 28, 2018 | 49.78 | 49.89 | 49.70 | 49.75 | 299,819 | -0.01(-0.02%) |
Aug 27, 2018 | 49.67 | 49.84 | 49.65 | 49.76 | 275,617 | +0.28(+0.57%) |
Aug 24, 2018 | 49.31 | 49.51 | 49.31 | 49.48 | 332,577 | +0.25(+0.52%) |
Aug 23, 2018 | 49.41 | 49.41 | 49.22 | 49.22 | 258,988 | -0.19(-0.39%) |
Aug 22, 2018 | 49.47 | 49.53 | 49.40 | 49.42 | 320,294 | -0.09(-0.18%) |
Aug 21, 2018 | 49.41 | 49.70 | 49.41 | 49.51 | 403,729 | +0.11(+0.23%) |
Aug 20, 2018 | 49.28 | 49.43 | 49.23 | 49.39 | 737,957 | +0.23(+0.46%) |
Aug 17, 2018 | 48.84 | 49.27 | 48.84 | 49.16 | 268,642 | +0.25(+0.50%) |
Aug 16, 2018 | 48.58 | 49.03 | 48.58 | 48.92 | 273,700 | +0.52(+1.07%) |
Aug 15, 2018 | 48.51 | 48.51 | 48.15 | 48.40 | 280,052 | -0.32(-0.67%) |
Aug 14, 2018 | 48.45 | 48.79 | 48.45 | 48.73 | 204,035 | +0.36(+0.74%) |
Aug 13, 2018 | 48.64 | 48.73 | 48.33 | 48.37 | 310,904 | -0.30(-0.61%) |
Aug 10, 2018 | 48.63 | 48.81 | 48.57 | 48.66 | 220,348 | -0.33(-0.68%) |
Aug 09, 2018 | 49.17 | 49.18 | 48.97 | 49.00 | 234,629 | -0.14(-0.29%) |
Aug 08, 2018 | 49.15 | 49.20 | 49.05 | 49.14 | 394,589 | -0.04(-0.09%) |
Aug 07, 2018 | 49.09 | 49.30 | 49.09 | 49.18 | 601,527 | +0.13(+0.27%) |
Aug 06, 2018 | 48.98 | 49.15 | 48.88 | 49.05 | 293,278 | +0.12(+0.25%) |
Aug 03, 2018 | 48.68 | 48.93 | 48.63 | 48.93 | 275,150 | +0.31(+0.63%) |
Aug 02, 2018 | 48.38 | 48.64 | 48.22 | 48.62 | 281,201 | +0.07(+0.14%) |
Aug 01, 2018 | 48.83 | 48.83 | 48.48 | 48.55 | 370,945 | -0.27(-0.56%) |
Jul 31, 2018 | 48.87 | 48.93 | 48.71 | 48.82 | 292,218 | +0.15(+0.31%) |
Jul 30, 2018 | 48.65 | 48.82 | 48.52 | 48.67 | 304,703 | +0.11(+0.23%) |
Jul 27, 2018 | 48.64 | 48.74 | 48.45 | 48.56 | 373,564 | -0.14(-0.29%) |
Jul 26, 2018 | 48.49 | 48.80 | 48.49 | 48.70 | 273,080 | +0.26(+0.54%) |
Jul 25, 2018 | 48.22 | 48.50 | 48.09 | 48.44 | 343,420 | +0.23(+0.47%) |
Jul 24, 2018 | 48.16 | 48.35 | 48.10 | 48.21 | 334,123 | +0.16(+0.33%) |
Jul 23, 2018 | 47.99 | 48.11 | 47.88 | 48.05 | 508,163 | +0.10(+0.20%) |
Jul 20, 2018 | 48.06 | 48.06 | 47.92 | 47.95 | 294,755 | -0.14(-0.29%) |
Jul 19, 2018 | 48.06 | 48.21 | 47.95 | 48.09 | 1,145,905 | -0.11(-0.22%) |
Jul 18, 2018 | 47.99 | 48.23 | 47.99 | 48.20 | 272,613 | +0.19(+0.40%) |
Jul 17, 2018 | 47.85 | 48.11 | 47.85 | 48.01 | 273,470 | +0.02(+0.04%) |
Jul 16, 2018 | 47.88 | 47.99 | 47.79 | 47.99 | 527,576 | +0.08(+0.16%) |
Jul 13, 2018 | 47.90 | 48.06 | 47.81 | 47.91 | 337,106 | -0.04(-0.07%) |
Jul 12, 2018 | 48.07 | 48.07 | 47.78 | 47.95 | 387,322 | +0.23(+0.48%) |
Jul 11, 2018 | 47.96 | 48.00 | 47.68 | 47.72 | 391,419 | -0.48(-1.00%) |
Jul 10, 2018 | 48.03 | 48.21 | 48.03 | 48.20 | 308,269 | +0.20(+0.42%) |
Jul 09, 2018 | 47.98 | 48.04 | 47.67 | 48.00 | 307,849 | +0.43(+0.90%) |
Jul 06, 2018 | 47.28 | 47.65 | 47.16 | 47.57 | 343,431 | +0.32(+0.67%) |
Jul 05, 2018 | 47.25 | 47.27 | 46.95 | 47.25 | 316,741 | +0.28(+0.60%) |
Jul 03, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 46.76 | 46.98 | 46.64 | 46.97 | 436,874 | -0.04(-0.09%) |
Jun 29, 2018 | 47.22 | 47.46 | 46.99 | 47.02 | 599,811 | +0.03(+0.07%) |
Jun 28, 2018 | 46.75 | 47.10 | 46.62 | 46.98 | 408,482 | +0.19(+0.41%) |
Jun 27, 2018 | 47.01 | 47.42 | 46.79 | 46.79 | 329,063 | -0.23(-0.48%) |
Jun 26, 2018 | 47.01 | 47.15 | 46.83 | 47.02 | 223,711 | +0.04(+0.08%) |
Jun 25, 2018 | 47.29 | 47.29 | 46.69 | 46.98 | 785,950 | -0.41(-0.86%) |
Jun 22, 2018 | 47.39 | 47.61 | 47.39 | 47.39 | 293,216 | +0.25(+0.54%) |
Jun 21, 2018 | 47.44 | 47.44 | 47.06 | 47.14 | 217,359 | -0.27(-0.57%) |
Jun 20, 2018 | 47.51 | 47.52 | 47.33 | 47.41 | 302,644 | +0.02(+0.04%) |
Jun 19, 2018 | 47.04 | 47.44 | 47.04 | 47.39 | 299,316 | -0.12(-0.26%) |
Jun 18, 2018 | 47.34 | 47.56 | 47.32 | 47.51 | 928,620 | -0.13(-0.27%) |
Jun 15, 2018 | 47.69 | 47.29 | 47.64 | 335,977 | -0.03(-0.07%) | |
Jun 14, 2018 | 47.94 | 47.94 | 47.62 | 47.68 | 313,349 | -0.03(-0.05%) |
Jun 13, 2018 | 47.91 | 47.99 | 47.70 | 47.70 | 364,036 | -0.23(-0.48%) |
Jun 12, 2018 | 48.13 | 48.13 | 47.82 | 47.93 | 235,676 | -0.05(-0.10%) |
Jun 11, 2018 | 47.90 | 48.10 | 47.90 | 47.98 | 2,071,544 | +0.08(+0.17%) |
Jun 08, 2018 | 47.66 | 47.90 | 47.63 | 47.90 | 224,294 | +0.16(+0.34%) |
Jun 07, 2018 | 47.68 | 47.83 | 47.60 | 47.74 | 270,203 | +0.20(+0.42%) |
Jun 06, 2018 | 47.54 | 47.54 | 271,910 | +0.44(+0.94%) | ||
Jun 05, 2018 | 47.16 | 47.16 | 46.95 | 47.09 | 225,866 | -0.04(-0.09%) |
Jun 04, 2018 | 47.24 | 47.33 | 47.08 | 47.14 | 320,568 | +0.10(+0.20%) |
Jun 01, 2018 | 47.04 | 47.14 | 46.98 | 47.04 | 498,933 | +0.34(+0.73%) |
May 31, 2018 | 47.02 | 47.02 | 46.60 | 46.70 | 321,862 | -0.44(-0.92%) |
May 30, 2018 | 46.70 | 47.22 | 46.68 | 47.14 | 315,639 | +0.75(+1.61%) |
May 29, 2018 | 46.67 | 46.81 | 46.16 | 46.39 | 481,100 | -0.68(-1.44%) |
May 25, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 47.28 | 47.35 | 46.96 | 47.27 | 270,514 | -0.15(-0.31%) |
May 23, 2018 | 47.21 | 47.42 | 47.12 | 47.42 | 524,304 | -0.06(-0.13%) |
May 22, 2018 | 47.73 | 47.80 | 47.45 | 47.48 | 309,988 | -0.08(-0.16%) |
May 21, 2018 | 47.49 | 47.63 | 47.45 | 47.56 | 303,298 | +0.33(+0.70%) |
May 18, 2018 | 47.37 | 47.39 | 47.20 | 47.22 | 194,048 | -0.22(-0.46%) |
May 17, 2018 | 47.41 | 47.59 | 47.28 | 47.44 | 270,479 | +0.07(+0.15%) |
May 16, 2018 | 47.12 | 47.48 | 47.12 | 47.37 | 230,367 | +0.21(+0.44%) |
May 15, 2018 | 47.20 | 47.22 | 47.00 | 47.16 | 333,459 | -0.14(-0.29%) |
May 14, 2018 | 47.45 | 47.49 | 47.25 | 47.30 | 209,012 | +0.03(+0.06%) |
May 11, 2018 | 47.25 | 47.39 | 47.15 | 47.28 | 227,537 | +0.13(+0.28%) |
May 10, 2018 | 46.91 | 47.22 | 46.79 | 47.15 | 283,481 | +0.42(+0.89%) |
May 09, 2018 | 46.49 | 46.80 | 46.42 | 46.73 | 305,320 | +0.43(+0.92%) |
May 08, 2018 | 46.32 | 46.36 | 46.01 | 46.30 | 280,424 | +0.00(+0.00%) |
May 07, 2018 | 46.40 | 46.52 | 46.22 | 46.30 | 233,489 | +0.06(+0.13%) |
May 04, 2018 | 45.59 | 46.39 | 45.46 | 46.24 | 280,965 | +0.51(+1.12%) |
May 03, 2018 | 45.87 | 45.87 | 45.21 | 45.73 | 410,372 | -0.20(-0.44%) |
May 02, 2018 | 46.17 | 46.36 | 45.89 | 45.93 | 627,386 | -0.43(-0.92%) |