Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.30 | 52.31 | 52.10 | 52.31 | 6,251 | +0.07(+0.14%) |
Apr 29, 2019 | 52.08 | 52.24 | 52.04 | 52.24 | 1,568 | +0.17(+0.33%) |
Apr 26, 2019 | 51.70 | 52.07 | 51.70 | 52.06 | 4,863 | +0.29(+0.56%) |
Apr 25, 2019 | 51.74 | 51.84 | 51.41 | 51.77 | 4,811 | -0.08(-0.15%) |
Apr 24, 2019 | 51.84 | 51.93 | 51.79 | 51.85 | 22,988 | -0.03(-0.06%) |
Apr 23, 2019 | 51.14 | 51.96 | 51.14 | 51.88 | 3,067 | +0.72(+1.42%) |
Apr 22, 2019 | 51.27 | 51.27 | 51.16 | 51.16 | 1,384 | -0.24(-0.47%) |
Apr 18, 2019 | 51.18 | 51.42 | 51.07 | 51.40 | 3,415 | +0.05(+0.09%) |
Apr 17, 2019 | 51.34 | 51.49 | 51.28 | 51.35 | 6,539 | -0.44(-0.86%) |
Apr 16, 2019 | 51.94 | 51.94 | 51.79 | 51.79 | 1,828 | -0.18(-0.35%) |
Apr 15, 2019 | 51.84 | 51.98 | 51.83 | 51.98 | 2,383 | +0.01(+0.02%) |
Apr 12, 2019 | 51.98 | 52.03 | 51.97 | 51.97 | 620 | +0.19(+0.37%) |
Apr 11, 2019 | 51.89 | 51.89 | 51.77 | 51.77 | 1,399 | -0.02(-0.03%) |
Apr 10, 2019 | 51.79 | 51.79 | 51.79 | 51.79 | 452 | +0.15(+0.29%) |
Apr 09, 2019 | 51.70 | 51.84 | 51.64 | 51.64 | 2,306 | -0.35(-0.67%) |
Apr 08, 2019 | 51.87 | 52.00 | 51.87 | 51.99 | 2,226 | -0.06(-0.11%) |
Apr 05, 2019 | 51.82 | 52.05 | 51.81 | 52.04 | 3,208 | +0.45(+0.88%) |
Apr 04, 2019 | 51.49 | 51.64 | 51.43 | 51.59 | 2,766 | -0.09(-0.17%) |
Apr 03, 2019 | 51.59 | 51.83 | 51.59 | 51.68 | 7,670 | +0.17(+0.33%) |
Apr 02, 2019 | 51.51 | 51.51 | 51.41 | 51.51 | 1,098 | -0.02(-0.03%) |
Apr 01, 2019 | 51.41 | 51.54 | 51.36 | 51.52 | 5,623 | +0.54(+1.06%) |
Mar 29, 2019 | 50.92 | 50.98 | 50.82 | 50.98 | 931 | +0.40(+0.79%) |
Mar 28, 2019 | 50.63 | 50.66 | 50.56 | 50.58 | 1,549 | +0.25(+0.50%) |
Mar 27, 2019 | 50.25 | 50.45 | 50.06 | 50.33 | 2,071 | -0.05(-0.11%) |
Mar 26, 2019 | 50.46 | 50.60 | 50.38 | 50.38 | 2,048 | +0.34(+0.67%) |
Mar 25, 2019 | 49.99 | 50.14 | 49.82 | 50.04 | 2,411 | +0.04(+0.08%) |
Mar 22, 2019 | 50.87 | 50.87 | 50.01 | 50.01 | 3,415 | -0.90(-1.77%) |
Mar 21, 2019 | 50.25 | 50.90 | 50.25 | 50.90 | 2,052 | +0.35(+0.69%) |
Mar 20, 2019 | 50.56 | 50.90 | 50.33 | 50.55 | 9,483 | +0.04(+0.08%) |
Mar 19, 2019 | 50.85 | 50.85 | 50.51 | 50.51 | 1,781 | -0.11(-0.23%) |
Mar 18, 2019 | 50.46 | 50.63 | 50.46 | 50.63 | 925 | -0.05(-0.10%) |
Mar 15, 2019 | 50.56 | 50.68 | 50.55 | 50.68 | 1,139 | +0.43(+0.86%) |
Mar 14, 2019 | 50.34 | 50.34 | 50.21 | 50.25 | 5,547 | -0.25(-0.50%) |
Mar 13, 2019 | 50.30 | 50.59 | 50.30 | 50.50 | 4,290 | +0.51(+1.02%) |
Mar 12, 2019 | 49.83 | 50.01 | 49.75 | 49.99 | 4,057 | +0.15(+0.31%) |
Mar 11, 2019 | 49.25 | 49.83 | 49.25 | 49.83 | 2,678 | +0.85(+1.73%) |
Mar 08, 2019 | 48.78 | 48.99 | 48.78 | 48.98 | 2,071 | -0.30(-0.60%) |
Mar 07, 2019 | 49.58 | 49.58 | 49.23 | 49.28 | 3,480 | -0.54(-1.08%) |
Mar 06, 2019 | 50.13 | 50.13 | 49.82 | 49.82 | 1,013 | -0.50(-0.99%) |
Mar 05, 2019 | 50.39 | 50.45 | 50.31 | 50.31 | 7,263 | +0.12(+0.23%) |
Mar 04, 2019 | 50.48 | 50.48 | 50.12 | 50.20 | 3,152 | -0.40(-0.78%) |
Mar 01, 2019 | 50.47 | 50.63 | 50.44 | 50.59 | 3,106 | +0.28(+0.56%) |
Feb 28, 2019 | 50.14 | 50.37 | 50.14 | 50.31 | 1,879 | +0.09(+0.17%) |
Feb 27, 2019 | 50.09 | 50.23 | 49.93 | 50.23 | 3,444 | -0.05(-0.09%) |
Feb 26, 2019 | 50.17 | 50.38 | 50.17 | 50.27 | 2,995 | -0.07(-0.14%) |
Feb 25, 2019 | 50.46 | 50.46 | 50.28 | 50.34 | 3,067 | +0.29(+0.58%) |
Feb 22, 2019 | 50.06 | 50.11 | 50.05 | 50.05 | 1,760 | +0.09(+0.17%) |
Feb 21, 2019 | 50.21 | 50.21 | 49.87 | 49.97 | 3,040 | -0.32(-0.63%) |
Feb 20, 2019 | 50.47 | 50.47 | 50.15 | 50.28 | 5,576 | -0.22(-0.44%) |
Feb 19, 2019 | 50.22 | 50.55 | 50.22 | 50.51 | 2,104 | +0.06(+0.11%) |
Feb 15, 2019 | 50.27 | 50.45 | 50.27 | 50.45 | 2,381 | +0.36(+0.73%) |
Feb 14, 2019 | 49.99 | 50.09 | 49.86 | 50.09 | 4,869 | +0.00(+0.00%) |
Feb 13, 2019 | 50.04 | 50.08 | 49.82 | 50.08 | 5,982 | +0.18(+0.35%) |
Feb 12, 2019 | 49.72 | 49.91 | 49.67 | 49.91 | 5,736 | +0.69(+1.39%) |
Feb 11, 2019 | 49.41 | 49.41 | 49.15 | 49.22 | 16,129 | +0.19(+0.39%) |
Feb 08, 2019 | 48.79 | 49.06 | 48.64 | 49.03 | 7,248 | +0.19(+0.40%) |
Feb 07, 2019 | 48.87 | 49.14 | 48.61 | 48.84 | 5,026 | -0.43(-0.88%) |
Feb 06, 2019 | 49.11 | 49.41 | 49.11 | 49.27 | 2,349 | -0.41(-0.82%) |
Feb 05, 2019 | 49.54 | 49.78 | 49.54 | 49.68 | 3,492 | +0.33(+0.67%) |
Feb 04, 2019 | 49.07 | 49.35 | 48.92 | 49.35 | 4,537 | +0.13(+0.26%) |
Feb 01, 2019 | 48.97 | 49.22 | 48.97 | 49.22 | 8,698 | +0.17(+0.35%) |
Jan 31, 2019 | 48.85 | 49.10 | 48.85 | 49.05 | 6,321 | +0.53(+1.09%) |
Jan 30, 2019 | 47.82 | 48.57 | 47.82 | 48.52 | 17,641 | +0.71(+1.49%) |
Jan 29, 2019 | 47.86 | 47.86 | 47.71 | 47.80 | 1,652 | -0.09(-0.19%) |
Jan 28, 2019 | 47.69 | 47.90 | 47.61 | 47.90 | 2,255 | -0.28(-0.59%) |
Jan 25, 2019 | 47.81 | 48.19 | 47.81 | 48.18 | 4,038 | +0.60(+1.26%) |
Jan 24, 2019 | 47.24 | 47.67 | 47.24 | 47.58 | 3,102 | +0.30(+0.64%) |
Jan 23, 2019 | 47.66 | 47.66 | 47.02 | 47.28 | 12,021 | -0.23(-0.49%) |
Jan 22, 2019 | 47.79 | 47.82 | 47.27 | 47.51 | 4,571 | -0.65(-1.34%) |
Jan 18, 2019 | 47.72 | 48.17 | 47.72 | 48.16 | 7,455 | +0.55(+1.16%) |
Jan 17, 2019 | 47.22 | 47.61 | 47.22 | 47.61 | 4,140 | +0.39(+0.82%) |
Jan 16, 2019 | 47.31 | 47.35 | 47.17 | 47.22 | 3,617 | +0.27(+0.58%) |
Jan 15, 2019 | 46.93 | 47.11 | 46.93 | 46.95 | 2,551 | +0.46(+1.00%) |
Jan 14, 2019 | 46.41 | 46.65 | 46.41 | 46.49 | 3,311 | -0.37(-0.78%) |
Jan 11, 2019 | 46.60 | 46.86 | 46.52 | 46.86 | 1,553 | -0.01(-0.02%) |
Jan 10, 2019 | 46.20 | 46.91 | 46.20 | 46.87 | 6,609 | +0.22(+0.48%) |
Jan 09, 2019 | 46.62 | 46.85 | 46.52 | 46.64 | 9,679 | +0.55(+1.18%) |
Jan 08, 2019 | 46.35 | 46.35 | 45.90 | 46.10 | 1,005 | -0.02(-0.05%) |
Jan 07, 2019 | 45.58 | 46.32 | 45.58 | 46.12 | 2,323 | +0.78(+1.73%) |
Jan 04, 2019 | 45.15 | 45.46 | 45.15 | 45.34 | 7,869 | +1.71(+3.92%) |
Jan 03, 2019 | 44.07 | 44.28 | 43.48 | 43.63 | 59,455 | -0.51(-1.16%) |
Jan 02, 2019 | 43.54 | 44.27 | 43.54 | 44.14 | 52,554 | +0.05(+0.11%) |
Dec 31, 2018 | 44.25 | 44.25 | 43.70 | 44.09 | 10,872 | +0.29(+0.66%) |
Dec 28, 2018 | 43.93 | 44.39 | 43.57 | 43.80 | 7,144 | +0.05(+0.11%) |
Dec 27, 2018 | 42.96 | 43.76 | 42.44 | 43.76 | 5,778 | +0.28(+0.64%) |
Dec 26, 2018 | 41.83 | 43.50 | 41.61 | 43.48 | 8,326 | +1.82(+4.36%) |
Dec 24, 2018 | 41.82 | 42.09 | 41.53 | 41.66 | 31,375 | -0.75(-1.78%) |
Dec 21, 2018 | 43.79 | 43.81 | 42.30 | 42.41 | 15,532 | -1.00(-2.31%) |
Dec 20, 2018 | 43.80 | 43.99 | 42.97 | 43.42 | 21,289 | -0.60(-1.36%) |
Dec 19, 2018 | 45.01 | 45.46 | 43.71 | 44.02 | 33,205 | -0.88(-1.96%) |
Dec 18, 2018 | 45.28 | 45.28 | 44.60 | 44.90 | 11,925 | +0.19(+0.42%) |
Dec 17, 2018 | 45.37 | 45.55 | 44.71 | 44.71 | 6,095 | -1.12(-2.44%) |
Dec 14, 2018 | 46.42 | 46.42 | 45.76 | 45.83 | 3,838 | -0.88(-1.89%) |
Dec 13, 2018 | 47.11 | 47.12 | 46.47 | 46.71 | 6,321 | -0.40(-0.85%) |
Dec 12, 2018 | 47.31 | 47.53 | 47.11 | 47.11 | 19,534 | +0.53(+1.14%) |
Dec 11, 2018 | 47.04 | 47.15 | 46.54 | 46.58 | 7,940 | +0.11(+0.23%) |
Dec 10, 2018 | 46.26 | 46.49 | 45.61 | 46.47 | 4,611 | +0.12(+0.25%) |
Dec 07, 2018 | 47.30 | 47.30 | 46.26 | 46.36 | 3,215 | -1.24(-2.61%) |
Dec 06, 2018 | 47.12 | 47.60 | 46.70 | 47.60 | 5,947 | +0.04(+0.08%) |
Dec 04, 2018 | 48.85 | 48.94 | 47.56 | 47.56 | 7,780 | -1.42(-2.89%) |
Dec 03, 2018 | 49.32 | 49.32 | 48.97 | 48.98 | 3,605 | +0.53(+1.09%) |
Nov 30, 2018 | 48.35 | 48.45 | 48.29 | 48.45 | 3,734 | -0.15(-0.32%) |
Nov 29, 2018 | 48.22 | 48.63 | 48.17 | 48.60 | 4,308 | +0.39(+0.80%) |
Nov 28, 2018 | 47.60 | 48.22 | 47.44 | 48.22 | 51,509 | +0.97(+2.06%) |
Nov 27, 2018 | 47.15 | 47.27 | 47.15 | 47.24 | 2,519 | -0.01(-0.03%) |
Nov 26, 2018 | 46.72 | 47.26 | 46.72 | 47.26 | 2,201 | +0.73(+1.56%) |
Nov 23, 2018 | 46.53 | 46.53 | 46.53 | 46.53 | 622 | -0.12(-0.25%) |
Nov 21, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.58(+1.26%) | |
Nov 20, 2018 | 46.46 | 46.46 | 45.96 | 46.07 | 22,697 | -1.05(-2.23%) |
Nov 19, 2018 | 47.67 | 47.67 | 47.12 | 47.12 | 993 | -0.76(-1.59%) |
Nov 16, 2018 | 47.89 | 47.91 | 47.71 | 47.88 | 3,527 | +0.20(+0.42%) |
Nov 15, 2018 | 46.95 | 47.85 | 46.94 | 47.68 | 7,914 | +0.13(+0.27%) |
Nov 14, 2018 | 48.01 | 48.01 | 47.46 | 47.55 | 2,928 | +0.05(+0.11%) |
Nov 13, 2018 | 47.72 | 47.83 | 47.49 | 47.49 | 1,828 | -0.06(-0.13%) |
Nov 12, 2018 | 47.85 | 47.87 | 47.56 | 47.56 | 5,482 | -0.77(-1.58%) |
Nov 09, 2018 | 48.20 | 48.32 | 48.14 | 48.32 | 3,215 | -0.53(-1.08%) |
Nov 08, 2018 | 49.06 | 49.06 | 48.85 | 48.85 | 6,659 | -0.41(-0.84%) |
Nov 07, 2018 | 48.56 | 49.26 | 48.55 | 49.26 | 4,998 | +1.12(+2.33%) |
Nov 06, 2018 | 48.09 | 48.14 | 47.94 | 48.14 | 2,590 | +0.33(+0.69%) |
Nov 05, 2018 | 47.85 | 47.87 | 47.78 | 47.81 | 6,506 | +0.29(+0.61%) |
Nov 02, 2018 | 48.17 | 48.17 | 47.52 | 47.52 | 1,763 | -0.44(-0.92%) |
Nov 01, 2018 | 47.38 | 48.04 | 47.38 | 47.97 | 10,023 | +0.47(+1.00%) |
Oct 31, 2018 | 47.06 | 47.49 | 47.06 | 47.49 | 3,404 | +1.08(+2.32%) |
Oct 30, 2018 | 45.97 | 46.42 | 45.67 | 46.42 | 3,049 | +1.20(+2.67%) |
Oct 29, 2018 | 46.62 | 46.62 | 45.08 | 45.21 | 12,075 | -0.58(-1.26%) |
Oct 26, 2018 | 45.70 | 46.01 | 45.37 | 45.79 | 9,855 | -0.52(-1.12%) |
Oct 25, 2018 | 45.96 | 46.55 | 45.76 | 46.31 | 25,694 | +0.59(+1.29%) |
Oct 24, 2018 | 47.56 | 47.56 | 45.68 | 45.72 | 137,592 | -1.64(-3.46%) |
Oct 23, 2018 | 47.08 | 47.48 | 46.56 | 47.36 | 15,697 | -0.45(-0.95%) |
Oct 22, 2018 | 47.96 | 47.96 | 47.76 | 47.81 | 2,678 | -0.08(-0.17%) |
Oct 19, 2018 | 48.32 | 48.37 | 47.70 | 47.89 | 8,610 | -0.12(-0.25%) |
Oct 18, 2018 | 48.75 | 48.75 | 47.90 | 48.02 | 12,834 | -0.93(-1.89%) |
Oct 17, 2018 | 48.91 | 49.12 | 48.58 | 48.94 | 16,896 | -0.07(-0.14%) |
Oct 16, 2018 | 49.51 | 49.51 | 48.60 | 49.01 | 8,932 | +1.13(+2.35%) |
Oct 15, 2018 | 47.87 | 48.03 | 47.87 | 47.88 | 3,064 | +0.42(+0.87%) |
Oct 12, 2018 | 47.88 | 47.88 | 47.42 | 47.47 | 10,477 | +0.28(+0.60%) |
Oct 11, 2018 | 47.78 | 47.84 | 46.89 | 47.18 | 18,843 | -1.04(-2.15%) |
Oct 10, 2018 | 49.08 | 49.08 | 48.22 | 48.22 | 20,595 | -1.16(-2.34%) |
Oct 09, 2018 | 49.54 | 49.71 | 49.24 | 49.37 | 12,363 | -0.02(-0.04%) |
Oct 08, 2018 | 49.03 | 49.39 | 48.84 | 49.39 | 6,246 | -0.10(-0.19%) |
Oct 05, 2018 | 49.94 | 49.94 | 49.13 | 49.49 | 2,697 | -0.48(-0.96%) |
Oct 04, 2018 | 50.84 | 50.84 | 49.88 | 49.97 | 1,993 | -0.88(-1.73%) |
Oct 03, 2018 | 51.20 | 51.20 | 50.83 | 50.85 | 27,357 | -0.12(-0.23%) |
Oct 02, 2018 | 50.91 | 51.11 | 50.91 | 50.97 | 48,630 | -0.14(-0.28%) |
Oct 01, 2018 | 51.50 | 51.50 | 51.11 | 51.11 | 2,398 | -0.04(-0.08%) |
Sep 28, 2018 | 51.18 | 51.23 | 51.15 | 51.15 | 1,348 | -0.17(-0.34%) |
Sep 27, 2018 | 51.23 | 51.46 | 51.23 | 51.32 | 1,870 | -0.12(-0.23%) |
Sep 26, 2018 | 51.23 | 51.46 | 51.23 | 51.44 | 4,332 | +0.53(+1.04%) |
Sep 25, 2018 | 50.97 | 50.97 | 50.91 | 50.91 | 859 | -0.06(-0.13%) |
Sep 24, 2018 | 51.02 | 51.02 | 50.87 | 50.97 | 962 | -0.48(-0.94%) |
Sep 21, 2018 | 51.55 | 51.55 | 51.43 | 51.46 | 1,037 | +0.18(+0.36%) |
Sep 20, 2018 | 51.31 | 51.31 | 51.14 | 51.27 | 2,703 | +0.36(+0.70%) |
Sep 19, 2018 | 50.91 | 50.95 | 50.86 | 50.92 | 2,004 | -0.02(-0.04%) |
Sep 18, 2018 | 50.94 | 50.94 | 50.94 | 50.94 | 2,478 | +0.25(+0.50%) |
Sep 17, 2018 | 50.70 | 50.70 | 50.69 | 50.69 | 1,537 | -0.21(-0.42%) |
Sep 14, 2018 | 50.96 | 50.99 | 50.90 | 50.90 | 3,630 | -0.03(-0.06%) |
Sep 13, 2018 | 50.95 | 50.95 | 50.87 | 50.93 | 4,096 | +0.39(+0.77%) |
Sep 12, 2018 | 50.37 | 50.53 | 50.36 | 50.53 | 2,493 | +0.10(+0.21%) |
Sep 11, 2018 | 50.43 | 50.43 | 50.43 | 50.43 | 573 | +0.15(+0.30%) |
Sep 10, 2018 | 50.22 | 50.28 | 50.22 | 50.28 | 831 | +0.34(+0.68%) |
Sep 07, 2018 | 49.86 | 50.10 | 49.81 | 49.94 | 13,281 | -0.21(-0.43%) |
Sep 06, 2018 | 50.04 | 50.16 | 49.96 | 50.16 | 926 | -0.13(-0.26%) |
Sep 05, 2018 | 50.16 | 50.29 | 50.16 | 50.29 | 4,071 | -0.29(-0.58%) |
Sep 04, 2018 | 50.72 | 50.72 | 50.41 | 50.58 | 3,678 | -0.11(-0.22%) |
Aug 31, 2018 | 50.69 | 50.69 | 50.69 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 50.84 | 50.88 | 50.71 | 50.72 | 3,931 | -0.54(-1.05%) |
Aug 29, 2018 | 50.93 | 51.26 | 50.93 | 51.26 | 4,170 | +0.44(+0.87%) |
Aug 28, 2018 | 50.85 | 50.85 | 50.81 | 50.82 | 1,461 | -0.02(-0.03%) |
Aug 27, 2018 | 50.86 | 50.86 | 50.84 | 50.84 | 808 | +0.41(+0.82%) |
Aug 24, 2018 | 50.09 | 50.47 | 50.09 | 50.42 | 7,885 | +0.34(+0.67%) |
Aug 23, 2018 | 50.22 | 50.29 | 50.02 | 50.09 | 1,690 | -0.20(-0.40%) |
Aug 22, 2018 | 50.09 | 50.30 | 50.09 | 50.29 | 24,920 | +0.03(+0.07%) |
Aug 21, 2018 | 50.24 | 50.40 | 50.24 | 50.26 | 1,822 | +0.27(+0.53%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.94 | 49.99 | 1,798 | +0.13(+0.25%) |
Aug 17, 2018 | 49.79 | 49.87 | 49.66 | 49.87 | 1,245 | +0.02(+0.04%) |
Aug 16, 2018 | 49.91 | 49.91 | 49.85 | 49.85 | 693 | +0.40(+0.81%) |
Aug 15, 2018 | 49.45 | 49.46 | 49.42 | 49.45 | 4,066 | -0.71(-1.42%) |
Aug 14, 2018 | 50.00 | 50.20 | 50.00 | 50.16 | 7,530 | +0.04(+0.08%) |
Aug 13, 2018 | 50.12 | 50.12 | 50.10 | 50.12 | 5,572 | +0.24(+0.48%) |
Aug 10, 2018 | 50.01 | 50.05 | 49.88 | 49.88 | 3,009 | -0.36(-0.72%) |
Aug 09, 2018 | 50.16 | 50.36 | 50.16 | 50.24 | 4,243 | +0.04(+0.08%) |
Aug 08, 2018 | 50.33 | 50.33 | 50.11 | 50.20 | 1,401 | -0.13(-0.27%) |
Aug 07, 2018 | 50.26 | 50.34 | 50.26 | 50.33 | 748 | +0.04(+0.08%) |
Aug 06, 2018 | 50.17 | 50.29 | 50.17 | 50.29 | 806 | +0.22(+0.44%) |
Aug 03, 2018 | 50.08 | 50.09 | 50.06 | 50.07 | 6,536 | +0.18(+0.37%) |
Aug 02, 2018 | 49.52 | 49.88 | 49.52 | 49.88 | 2,517 | +0.27(+0.55%) |
Aug 01, 2018 | 49.63 | 49.78 | 49.54 | 49.61 | 6,219 | -0.18(-0.36%) |
Jul 31, 2018 | 49.59 | 49.93 | 49.59 | 49.79 | 3,044 | +0.40(+0.80%) |
Jul 30, 2018 | 49.35 | 49.53 | 49.35 | 49.39 | 1,350 | -0.34(-0.68%) |
Jul 27, 2018 | 49.93 | 49.93 | 49.73 | 49.73 | 1,037 | -0.64(-1.28%) |
Jul 26, 2018 | 50.43 | 50.43 | 50.34 | 50.38 | 980 | -0.14(-0.27%) |
Jul 25, 2018 | 50.07 | 50.51 | 50.07 | 50.51 | 4,809 | +0.61(+1.22%) |
Jul 24, 2018 | 50.06 | 50.06 | 49.88 | 49.90 | 1,180 | -0.16(-0.33%) |
Jul 23, 2018 | 49.92 | 50.07 | 49.92 | 50.07 | 2,071 | -0.08(-0.16%) |
Jul 20, 2018 | 50.01 | 50.15 | 50.01 | 50.15 | 3,073 | -0.05(-0.09%) |
Jul 19, 2018 | 49.96 | 50.19 | 49.92 | 50.19 | 8,462 | -0.04(-0.08%) |
Jul 18, 2018 | 50.15 | 50.23 | 50.12 | 50.23 | 7,232 | -0.10(-0.19%) |
Jul 17, 2018 | 49.76 | 50.36 | 49.76 | 50.33 | 3,624 | +0.34(+0.67%) |
Jul 16, 2018 | 50.30 | 50.30 | 49.99 | 49.99 | 1,580 | -0.36(-0.71%) |
Jul 13, 2018 | 50.29 | 50.35 | 50.29 | 50.35 | 2,275 | +0.26(+0.52%) |
Jul 12, 2018 | 49.92 | 50.09 | 49.92 | 50.09 | 1,086 | +0.58(+1.17%) |
Jul 11, 2018 | 49.54 | 49.54 | 49.46 | 49.51 | 1,275 | -0.37(-0.73%) |
Jul 10, 2018 | 49.87 | 49.88 | 49.75 | 49.88 | 2,754 | +0.02(+0.04%) |
Jul 09, 2018 | 49.71 | 49.86 | 49.63 | 49.86 | 20,295 | +0.41(+0.84%) |
Jul 06, 2018 | 48.60 | 49.45 | 48.60 | 49.44 | 31,877 | +0.85(+1.75%) |
Jul 05, 2018 | 48.25 | 48.59 | 48.16 | 48.59 | 2,130 | +0.64(+1.34%) |
Jul 02, 2018 | 47.95 | 47.95 | 47.95 | 0 | -0.46(-0.95%) | |
Jun 29, 2018 | 48.33 | 48.42 | 48.33 | 48.41 | 2,496 | +0.44(+0.92%) |
Jun 28, 2018 | 47.60 | 48.05 | 47.60 | 47.97 | 4,960 | +0.23(+0.48%) |
Jun 27, 2018 | 48.53 | 48.53 | 47.74 | 47.74 | 1,055 | -0.57(-1.18%) |
Jun 26, 2018 | 48.29 | 48.40 | 48.21 | 48.30 | 10,349 | -0.16(-0.34%) |
Jun 25, 2018 | 48.64 | 48.64 | 48.18 | 48.47 | 6,309 | -0.87(-1.76%) |
Jun 22, 2018 | 49.11 | 49.37 | 49.11 | 49.34 | 5,109 | +0.23(+0.47%) |
Jun 21, 2018 | 49.49 | 49.49 | 49.11 | 49.11 | 1,055 | -0.40(-0.80%) |
Jun 20, 2018 | 49.35 | 49.50 | 49.35 | 49.50 | 2,488 | +0.50(+1.02%) |
Jun 19, 2018 | 49.03 | 49.03 | 48.79 | 49.00 | 2,916 | -0.26(-0.53%) |
Jun 18, 2018 | 49.31 | 49.33 | 49.26 | 49.26 | 928 | -0.25(-0.51%) |
Jun 15, 2018 | 49.44 | 49.52 | 49.44 | 49.52 | 1,123 | +0.13(+0.26%) |
Jun 14, 2018 | 49.29 | 49.48 | 49.29 | 49.39 | 66,207 | +0.34(+0.69%) |
Jun 13, 2018 | 49.07 | 49.23 | 49.05 | 49.05 | 14,030 | +0.08(+0.17%) |
Jun 12, 2018 | 48.68 | 48.97 | 48.68 | 48.97 | 795 | +0.36(+0.73%) |
Jun 11, 2018 | 48.56 | 48.66 | 48.56 | 48.62 | 2,603 | +0.37(+0.77%) |
Jun 08, 2018 | 47.98 | 48.32 | 47.98 | 48.24 | 2,465 | +0.13(+0.26%) |
Jun 07, 2018 | 48.16 | 48.16 | 48.05 | 48.12 | 2,977 | -0.08(-0.17%) |
Jun 06, 2018 | 47.81 | 48.22 | 47.81 | 48.20 | 3,261 | +0.69(+1.45%) |
Jun 05, 2018 | 47.73 | 47.73 | 47.49 | 47.51 | 887 | +0.08(+0.16%) |
Jun 04, 2018 | 47.43 | 47.44 | 47.43 | 47.44 | 932 | +0.09(+0.18%) |
Jun 01, 2018 | 47.12 | 47.35 | 47.12 | 47.35 | 1,779 | +0.26(+0.55%) |
May 31, 2018 | 47.16 | 47.16 | 47.09 | 47.09 | 715 | -0.32(-0.67%) |
May 30, 2018 | 46.98 | 47.41 | 46.98 | 47.41 | 3,762 | +0.68(+1.46%) |
May 29, 2018 | 46.73 | 46.75 | 46.72 | 46.72 | 2,212 | -0.50(-1.05%) |
May 25, 2018 | 47.22 | 47.22 | 47.22 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 46.93 | 47.19 | 46.93 | 47.19 | 3,210 | +0.15(+0.33%) |
May 23, 2018 | 46.55 | 47.04 | 46.55 | 47.04 | 4,312 | +0.05(+0.10%) |
May 22, 2018 | 47.08 | 47.08 | 46.99 | 46.99 | 1,173 | -0.11(-0.22%) |
May 21, 2018 | 47.41 | 47.41 | 47.10 | 47.10 | 821 | +0.01(+0.02%) |
May 18, 2018 | 46.97 | 47.12 | 46.97 | 47.09 | 2,404 | +0.01(+0.02%) |
May 17, 2018 | 47.08 | 47.28 | 46.91 | 47.08 | 8,494 | +0.03(+0.06%) |
May 16, 2018 | 46.97 | 47.18 | 46.84 | 47.05 | 10,006 | +0.34(+0.72%) |
May 15, 2018 | 46.65 | 46.81 | 46.56 | 46.71 | 18,523 | -0.33(-0.70%) |
May 14, 2018 | 47.17 | 47.19 | 47.01 | 47.04 | 7,776 | +0.02(+0.04%) |
May 11, 2018 | 46.97 | 47.02 | 46.85 | 47.02 | 4,010 | +0.23(+0.49%) |
May 10, 2018 | 46.62 | 46.99 | 46.62 | 46.79 | 19,460 | +0.21(+0.46%) |
May 09, 2018 | 46.10 | 46.61 | 46.08 | 46.58 | 8,247 | +0.59(+1.28%) |
May 08, 2018 | 46.40 | 46.52 | 45.99 | 45.99 | 2,569 | -0.50(-1.08%) |
May 07, 2018 | 46.39 | 46.50 | 46.39 | 46.49 | 2,387 | +0.05(+0.11%) |
May 04, 2018 | 46.02 | 46.52 | 46.02 | 46.44 | 2,207 | +0.79(+1.73%) |
May 03, 2018 | 45.47 | 45.66 | 45.46 | 45.65 | 3,868 | -0.18(-0.40%) |
May 02, 2018 | 46.15 | 46.15 | 45.84 | 45.84 | 2,117 | -0.60(-1.30%) |