Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.65 | 48.26 | 47.09 | 48.10 | 37,363 | +0.43(+0.91%) |
Apr 29, 2019 | 47.28 | 48.59 | 47.20 | 47.67 | 46,377 | +0.22(+0.46%) |
Apr 26, 2019 | 47.28 | 47.53 | 46.75 | 47.45 | 24,153 | +0.51(+1.09%) |
Apr 25, 2019 | 46.40 | 47.30 | 45.06 | 46.94 | 65,138 | -0.11(-0.24%) |
Apr 24, 2019 | 48.38 | 48.38 | 46.93 | 47.06 | 54,148 | -0.55(-1.15%) |
Apr 23, 2019 | 46.49 | 48.14 | 46.35 | 47.60 | 114,418 | +2.66(+5.92%) |
Apr 22, 2019 | 44.75 | 45.45 | 44.31 | 44.94 | 30,403 | -0.42(-0.94%) |
Apr 18, 2019 | 44.56 | 45.58 | 44.56 | 45.37 | 61,972 | +1.06(+2.39%) |
Apr 17, 2019 | 45.51 | 45.84 | 44.11 | 44.31 | 68,151 | -0.69(-1.53%) |
Apr 16, 2019 | 44.65 | 45.31 | 44.31 | 45.00 | 61,143 | +0.98(+2.23%) |
Apr 15, 2019 | 45.22 | 45.22 | 43.89 | 44.02 | 45,026 | -1.09(-2.43%) |
Apr 12, 2019 | 44.20 | 45.13 | 43.93 | 45.11 | 87,714 | +2.06(+4.78%) |
Apr 11, 2019 | 41.71 | 43.17 | 41.71 | 43.05 | 51,275 | +1.66(+4.01%) |
Apr 10, 2019 | 42.01 | 42.01 | 40.83 | 41.39 | 46,977 | -0.31(-0.75%) |
Apr 09, 2019 | 42.70 | 42.70 | 41.54 | 41.70 | 67,436 | -1.78(-4.10%) |
Apr 08, 2019 | 43.05 | 43.54 | 42.20 | 43.49 | 85,656 | -1.33(-2.97%) |
Apr 05, 2019 | 44.64 | 44.84 | 44.19 | 44.82 | 55,510 | +0.86(+1.95%) |
Apr 04, 2019 | 42.45 | 44.63 | 42.45 | 43.96 | 92,059 | +1.64(+3.88%) |
Apr 03, 2019 | 44.21 | 44.33 | 41.92 | 42.32 | 113,028 | -1.53(-3.49%) |
Apr 02, 2019 | 44.69 | 44.93 | 43.68 | 43.85 | 52,393 | -0.95(-2.12%) |
Apr 01, 2019 | 42.63 | 44.87 | 42.63 | 44.80 | 91,916 | +2.91(+6.95%) |
Mar 29, 2019 | 41.17 | 41.95 | 41.17 | 41.88 | 47,988 | +1.31(+3.23%) |
Mar 28, 2019 | 40.15 | 40.67 | 39.66 | 40.57 | 31,944 | +0.82(+2.07%) |
Mar 27, 2019 | 39.85 | 40.52 | 38.65 | 39.75 | 73,243 | +0.08(+0.19%) |
Mar 26, 2019 | 40.59 | 40.59 | 38.96 | 39.68 | 41,796 | +0.14(+0.36%) |
Mar 25, 2019 | 38.68 | 39.71 | 38.67 | 39.53 | 45,214 | +0.82(+2.11%) |
Mar 22, 2019 | 40.77 | 41.05 | 38.49 | 38.72 | 101,274 | -2.97(-7.12%) |
Mar 21, 2019 | 40.40 | 41.91 | 40.40 | 41.69 | 46,765 | +0.91(+2.22%) |
Mar 20, 2019 | 40.87 | 41.85 | 40.29 | 40.78 | 60,661 | -0.51(-1.23%) |
Mar 19, 2019 | 42.05 | 42.81 | 40.86 | 41.29 | 100,103 | -0.25(-0.60%) |
Mar 18, 2019 | 40.40 | 41.60 | 40.06 | 41.54 | 39,946 | +0.92(+2.27%) |
Mar 15, 2019 | 41.08 | 41.42 | 39.86 | 40.62 | 109,913 | -0.27(-0.67%) |
Mar 14, 2019 | 42.06 | 42.33 | 40.88 | 40.89 | 56,482 | -0.99(-2.36%) |
Mar 13, 2019 | 41.51 | 42.43 | 40.91 | 41.88 | 116,670 | +1.01(+2.47%) |
Mar 12, 2019 | 41.54 | 41.88 | 40.46 | 40.87 | 75,281 | -1.46(-3.45%) |
Mar 11, 2019 | 40.07 | 42.33 | 39.16 | 42.33 | 98,821 | -0.27(-0.64%) |
Mar 08, 2019 | 41.49 | 42.69 | 41.47 | 42.60 | 65,035 | -0.41(-0.96%) |
Mar 07, 2019 | 43.59 | 43.73 | 41.78 | 43.02 | 112,984 | -0.98(-2.23%) |
Mar 06, 2019 | 45.22 | 46.33 | 43.99 | 44.00 | 104,299 | -1.41(-3.11%) |
Mar 05, 2019 | 46.00 | 46.29 | 45.37 | 45.41 | 34,214 | -0.63(-1.37%) |
Mar 04, 2019 | 48.85 | 49.23 | 45.32 | 46.04 | 118,770 | -2.21(-4.57%) |
Mar 01, 2019 | 48.58 | 49.01 | 47.54 | 48.25 | 68,748 | -0.15(-0.31%) |
Feb 28, 2019 | 48.09 | 49.23 | 48.09 | 48.40 | 46,578 | +0.56(+1.16%) |
Feb 27, 2019 | 46.90 | 47.97 | 46.40 | 47.84 | 51,193 | +0.39(+0.81%) |
Feb 26, 2019 | 48.39 | 48.54 | 47.46 | 47.46 | 55,444 | -1.10(-2.27%) |
Feb 25, 2019 | 49.26 | 49.63 | 48.38 | 48.56 | 74,457 | +0.06(+0.12%) |
Feb 22, 2019 | 47.72 | 48.54 | 47.53 | 48.50 | 49,333 | +1.26(+2.67%) |
Feb 21, 2019 | 48.26 | 48.26 | 46.74 | 47.24 | 77,356 | -1.01(-2.09%) |
Feb 20, 2019 | 47.60 | 48.39 | 47.32 | 48.25 | 60,704 | +0.65(+1.37%) |
Feb 19, 2019 | 47.36 | 47.96 | 46.94 | 47.60 | 104,082 | +0.01(+0.02%) |
Feb 15, 2019 | 44.79 | 47.65 | 44.79 | 47.59 | 143,120 | +2.67(+5.94%) |
Feb 14, 2019 | 44.54 | 45.43 | 44.07 | 44.92 | 42,085 | -0.14(-0.31%) |
Feb 13, 2019 | 45.93 | 45.93 | 44.69 | 45.06 | 74,210 | +0.10(+0.23%) |
Feb 12, 2019 | 44.30 | 45.08 | 44.14 | 44.96 | 67,595 | +1.58(+3.65%) |
Feb 11, 2019 | 43.39 | 43.95 | 42.99 | 43.38 | 71,168 | +0.49(+1.14%) |
Feb 08, 2019 | 41.60 | 42.89 | 41.20 | 42.89 | 52,834 | +0.42(+1.00%) |
Feb 07, 2019 | 42.80 | 42.80 | 40.98 | 42.46 | 156,920 | -0.76(-1.77%) |
Feb 06, 2019 | 43.48 | 43.64 | 42.60 | 43.23 | 74,550 | +0.12(+0.28%) |
Feb 05, 2019 | 42.25 | 43.10 | 41.74 | 43.10 | 167,238 | +1.43(+3.43%) |
Feb 04, 2019 | 39.49 | 41.70 | 39.35 | 41.68 | 68,430 | +2.53(+6.47%) |
Feb 01, 2019 | 39.23 | 40.10 | 38.88 | 39.14 | 66,308 | -0.01(-0.02%) |
Jan 31, 2019 | 38.65 | 39.72 | 38.08 | 39.15 | 128,481 | -0.06(-0.14%) |
Jan 30, 2019 | 39.44 | 39.76 | 37.17 | 39.21 | 246,931 | +1.63(+4.34%) |
Jan 29, 2019 | 35.66 | 38.10 | 35.66 | 37.58 | 169,074 | +1.98(+5.56%) |
Jan 28, 2019 | 34.87 | 35.60 | 34.12 | 35.60 | 74,568 | -0.13(-0.37%) |
Jan 25, 2019 | 35.61 | 36.26 | 35.43 | 35.73 | 84,238 | +0.87(+2.49%) |
Jan 24, 2019 | 34.46 | 35.47 | 34.23 | 34.87 | 68,605 | +1.01(+2.98%) |
Jan 23, 2019 | 33.47 | 34.61 | 32.57 | 33.86 | 79,239 | +1.25(+3.85%) |
Jan 22, 2019 | 34.50 | 34.50 | 31.96 | 32.60 | 108,254 | -2.60(-7.39%) |
Jan 18, 2019 | 34.44 | 35.65 | 34.27 | 35.20 | 137,815 | +1.62(+4.83%) |
Jan 17, 2019 | 31.38 | 34.23 | 31.37 | 33.58 | 72,541 | +1.51(+4.70%) |
Jan 16, 2019 | 32.87 | 32.87 | 31.76 | 32.08 | 53,826 | -0.24(-0.76%) |
Jan 15, 2019 | 32.12 | 32.45 | 31.37 | 32.32 | 33,199 | +0.20(+0.62%) |
Jan 14, 2019 | 31.76 | 32.77 | 31.19 | 32.12 | 32,998 | -0.08(-0.23%) |
Jan 11, 2019 | 32.05 | 32.22 | 30.86 | 32.20 | 50,925 | +0.25(+0.80%) |
Jan 10, 2019 | 30.57 | 32.01 | 30.33 | 31.94 | 45,534 | +1.10(+3.58%) |
Jan 09, 2019 | 30.76 | 31.10 | 30.44 | 30.84 | 96,828 | +0.54(+1.77%) |
Jan 08, 2019 | 30.11 | 30.33 | 29.41 | 30.30 | 63,655 | +1.42(+4.93%) |
Jan 07, 2019 | 28.36 | 29.13 | 27.73 | 28.88 | 56,716 | +0.61(+2.17%) |
Jan 04, 2019 | 26.43 | 28.45 | 26.43 | 28.27 | 66,096 | +2.66(+10.38%) |
Jan 03, 2019 | 28.24 | 28.24 | 25.61 | 25.61 | 76,671 | -2.74(-9.67%) |
Jan 02, 2019 | 26.24 | 28.35 | 26.24 | 28.35 | 44,644 | +0.40(+1.42%) |
Dec 31, 2018 | 27.57 | 28.05 | 27.17 | 27.96 | 65,141 | +0.95(+3.53%) |
Dec 28, 2018 | 27.75 | 28.01 | 26.58 | 27.00 | 110,443 | +0.10(+0.39%) |
Dec 27, 2018 | 24.35 | 26.90 | 24.04 | 26.90 | 108,361 | +1.18(+4.57%) |
Dec 26, 2018 | 23.86 | 25.72 | 22.45 | 25.72 | 112,145 | +2.55(+10.99%) |
Dec 24, 2018 | 24.28 | 24.65 | 23.18 | 23.18 | 81,394 | -2.22(-8.73%) |
Dec 21, 2018 | 27.26 | 27.68 | 25.38 | 25.40 | 73,520 | -2.06(-7.50%) |
Dec 20, 2018 | 29.68 | 30.09 | 26.45 | 27.45 | 123,514 | -2.59(-8.63%) |
Dec 19, 2018 | 32.36 | 33.22 | 29.38 | 30.05 | 90,477 | -2.31(-7.14%) |
Dec 18, 2018 | 32.45 | 33.74 | 31.83 | 32.36 | 63,185 | +0.70(+2.20%) |
Dec 17, 2018 | 33.10 | 34.28 | 31.19 | 31.66 | 62,075 | -1.92(-5.71%) |
Dec 14, 2018 | 33.41 | 34.32 | 33.28 | 33.58 | 53,837 | -1.01(-2.91%) |
Dec 13, 2018 | 35.93 | 35.93 | 34.38 | 34.59 | 49,114 | -0.68(-1.92%) |
Dec 12, 2018 | 35.43 | 36.72 | 35.26 | 35.26 | 70,078 | +1.15(+3.36%) |
Dec 11, 2018 | 35.91 | 36.56 | 33.40 | 34.12 | 83,178 | -0.56(-1.63%) |
Dec 10, 2018 | 33.70 | 35.25 | 32.70 | 34.68 | 126,751 | +1.48(+4.44%) |
Dec 07, 2018 | 34.40 | 36.12 | 32.84 | 33.21 | 90,225 | -1.44(-4.15%) |
Dec 06, 2018 | 34.25 | 34.72 | 31.34 | 34.64 | 145,129 | -0.66(-1.86%) |
Dec 04, 2018 | 39.48 | 40.16 | 35.30 | 35.30 | 140,125 | -4.79(-11.96%) |
Dec 03, 2018 | 41.35 | 41.86 | 39.49 | 40.09 | 104,336 | +0.95(+2.43%) |
Nov 30, 2018 | 38.47 | 39.33 | 37.97 | 39.15 | 35,004 | +0.41(+1.07%) |
Nov 29, 2018 | 38.22 | 39.32 | 37.76 | 38.73 | 39,293 | +0.14(+0.37%) |
Nov 28, 2018 | 37.12 | 38.62 | 36.17 | 38.59 | 91,214 | +2.60(+7.23%) |
Nov 27, 2018 | 36.58 | 36.89 | 35.20 | 35.99 | 83,912 | -1.75(-4.63%) |
Nov 26, 2018 | 37.97 | 38.58 | 37.05 | 37.74 | 36,963 | +0.63(+1.70%) |
Nov 23, 2018 | 36.47 | 37.75 | 36.47 | 37.11 | 17,236 | +0.63(+1.74%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.51(+1.42%) | |
Nov 20, 2018 | 36.00 | 36.36 | 34.40 | 35.96 | 132,485 | -1.80(-4.75%) |
Nov 19, 2018 | 40.59 | 40.59 | 37.51 | 37.75 | 64,532 | -3.28(-7.99%) |
Nov 16, 2018 | 41.53 | 41.53 | 39.90 | 41.03 | 22,449 | -0.50(-1.20%) |
Nov 15, 2018 | 39.47 | 42.25 | 38.96 | 41.53 | 42,354 | +1.25(+3.10%) |
Nov 14, 2018 | 41.24 | 42.58 | 40.20 | 40.28 | 41,400 | -0.97(-2.35%) |
Nov 13, 2018 | 41.71 | 42.72 | 40.61 | 41.25 | 40,633 | -0.37(-0.88%) |
Nov 12, 2018 | 45.57 | 45.57 | 41.57 | 41.62 | 82,960 | -3.90(-8.57%) |
Nov 09, 2018 | 44.64 | 45.81 | 44.55 | 45.52 | 44,687 | +0.11(+0.25%) |
Nov 08, 2018 | 45.78 | 46.01 | 44.74 | 45.41 | 35,790 | -0.44(-0.96%) |
Nov 07, 2018 | 45.16 | 45.88 | 43.35 | 45.85 | 85,434 | +1.33(+2.98%) |
Nov 06, 2018 | 43.23 | 44.78 | 43.14 | 44.52 | 70,058 | +1.44(+3.35%) |
Nov 05, 2018 | 42.71 | 43.36 | 41.91 | 43.08 | 73,834 | +0.72(+1.70%) |
Nov 02, 2018 | 42.99 | 44.17 | 41.91 | 42.36 | 103,099 | -0.10(-0.24%) |
Nov 01, 2018 | 40.95 | 42.76 | 40.02 | 42.46 | 93,368 | +2.81(+7.09%) |
Oct 31, 2018 | 39.62 | 41.17 | 39.62 | 39.65 | 122,308 | +1.50(+3.94%) |
Oct 30, 2018 | 35.52 | 38.25 | 35.08 | 38.15 | 87,934 | +2.47(+6.93%) |
Oct 29, 2018 | 41.61 | 41.84 | 34.18 | 35.68 | 143,651 | -4.69(-11.62%) |
Oct 26, 2018 | 40.41 | 41.37 | 38.36 | 40.37 | 84,798 | -0.54(-1.31%) |
Oct 25, 2018 | 41.75 | 42.17 | 40.51 | 40.90 | 81,998 | -0.16(-0.39%) |
Oct 24, 2018 | 46.80 | 46.80 | 41.01 | 41.06 | 147,716 | -4.74(-10.34%) |
Oct 23, 2018 | 44.97 | 46.68 | 44.42 | 45.80 | 98,910 | -0.96(-2.05%) |
Oct 22, 2018 | 46.87 | 47.40 | 45.70 | 46.76 | 48,893 | -0.23(-0.50%) |
Oct 19, 2018 | 47.80 | 48.12 | 46.75 | 46.99 | 54,901 | -0.81(-1.69%) |
Oct 18, 2018 | 49.32 | 49.77 | 46.86 | 47.80 | 78,216 | -2.44(-4.86%) |
Oct 17, 2018 | 51.53 | 51.53 | 49.53 | 50.25 | 76,485 | -1.55(-2.99%) |
Oct 16, 2018 | 49.13 | 51.80 | 48.18 | 51.80 | 156,076 | +3.23(+6.66%) |
Oct 15, 2018 | 47.24 | 49.43 | 47.13 | 48.56 | 108,234 | +1.96(+4.22%) |
Oct 12, 2018 | 47.93 | 48.47 | 44.85 | 46.60 | 120,548 | +0.61(+1.33%) |
Oct 11, 2018 | 49.34 | 50.18 | 45.75 | 45.99 | 128,198 | -3.92(-7.85%) |
Oct 10, 2018 | 55.43 | 55.43 | 49.91 | 49.91 | 173,229 | -5.39(-9.75%) |
Oct 09, 2018 | 57.29 | 57.71 | 54.98 | 55.30 | 102,038 | -2.41(-4.18%) |
Oct 08, 2018 | 57.05 | 57.81 | 56.04 | 57.71 | 67,758 | +0.25(+0.44%) |
Oct 05, 2018 | 59.13 | 59.53 | 56.61 | 57.45 | 85,011 | -1.37(-2.33%) |
Oct 04, 2018 | 59.29 | 59.35 | 57.74 | 58.83 | 62,471 | -0.71(-1.20%) |
Oct 03, 2018 | 59.92 | 60.51 | 59.09 | 59.54 | 51,670 | +0.47(+0.80%) |
Oct 02, 2018 | 59.32 | 59.42 | 58.54 | 59.07 | 21,183 | -0.17(-0.29%) |
Oct 01, 2018 | 59.74 | 60.62 | 58.51 | 59.24 | 58,275 | +0.48(+0.82%) |
Sep 28, 2018 | 57.80 | 58.96 | 57.56 | 58.76 | 25,535 | +1.01(+1.74%) |
Sep 27, 2018 | 57.11 | 58.25 | 56.72 | 57.76 | 48,338 | +0.95(+1.67%) |
Sep 26, 2018 | 57.57 | 57.94 | 56.69 | 56.81 | 38,874 | -0.76(-1.32%) |
Sep 25, 2018 | 56.38 | 57.87 | 55.83 | 57.57 | 36,123 | +1.76(+3.16%) |
Sep 24, 2018 | 57.28 | 57.28 | 55.49 | 55.80 | 52,548 | -1.87(-3.24%) |
Sep 21, 2018 | 57.62 | 58.03 | 56.86 | 57.67 | 53,001 | +1.43(+2.55%) |
Sep 20, 2018 | 58.32 | 58.81 | 55.27 | 56.23 | 100,192 | -1.39(-2.41%) |
Sep 19, 2018 | 59.24 | 60.13 | 57.31 | 57.62 | 107,802 | -1.46(-2.48%) |
Sep 18, 2018 | 57.50 | 59.49 | 57.14 | 59.09 | 70,196 | +2.15(+3.78%) |
Sep 17, 2018 | 56.83 | 57.32 | 56.45 | 56.93 | 43,110 | +0.01(+0.01%) |
Sep 14, 2018 | 55.16 | 57.07 | 55.14 | 56.93 | 115,067 | +2.35(+4.31%) |
Sep 13, 2018 | 53.68 | 55.42 | 53.68 | 54.57 | 79,977 | +1.08(+2.02%) |
Sep 12, 2018 | 52.50 | 53.71 | 52.41 | 53.50 | 22,880 | +0.65(+1.24%) |
Sep 11, 2018 | 52.34 | 53.38 | 51.85 | 52.84 | 27,276 | +0.05(+0.09%) |
Sep 10, 2018 | 53.57 | 53.57 | 52.79 | 52.79 | 29,771 | +0.01(+0.02%) |
Sep 07, 2018 | 53.31 | 53.31 | 51.82 | 52.78 | 41,590 | -0.64(-1.19%) |
Sep 06, 2018 | 51.92 | 53.73 | 51.92 | 53.42 | 80,451 | +1.67(+3.23%) |
Sep 05, 2018 | 50.66 | 51.76 | 50.62 | 51.75 | 16,564 | +0.47(+0.91%) |
Sep 04, 2018 | 51.22 | 51.47 | 50.27 | 51.28 | 40,505 | -0.06(-0.11%) |
Aug 31, 2018 | 51.34 | 51.34 | 51.34 | 0 | +0.47(+0.92%) | |
Aug 30, 2018 | 51.33 | 52.27 | 50.57 | 50.87 | 31,085 | -1.31(-2.50%) |
Aug 29, 2018 | 52.34 | 52.56 | 51.94 | 52.18 | 22,257 | -0.10(-0.20%) |
Aug 28, 2018 | 52.51 | 52.89 | 51.75 | 52.28 | 48,049 | +0.24(+0.46%) |
Aug 27, 2018 | 51.57 | 52.33 | 51.30 | 52.04 | 46,633 | +1.24(+2.45%) |
Aug 24, 2018 | 49.79 | 50.81 | 49.79 | 50.80 | 16,636 | +0.98(+1.96%) |
Aug 23, 2018 | 50.47 | 50.59 | 49.65 | 49.82 | 43,642 | -0.97(-1.90%) |
Aug 22, 2018 | 51.81 | 51.89 | 50.79 | 50.79 | 38,108 | -1.33(-2.55%) |
Aug 21, 2018 | 51.29 | 52.12 | 51.02 | 52.12 | 51,873 | +1.24(+2.43%) |
Aug 20, 2018 | 50.17 | 51.36 | 50.17 | 50.88 | 69,253 | +0.83(+1.65%) |
Aug 17, 2018 | 48.85 | 50.26 | 48.85 | 50.05 | 61,746 | +0.81(+1.64%) |
Aug 16, 2018 | 48.72 | 49.40 | 48.39 | 49.25 | 46,846 | +1.91(+4.04%) |
Aug 15, 2018 | 48.12 | 48.39 | 46.41 | 47.34 | 54,273 | -1.83(-3.72%) |
Aug 14, 2018 | 48.17 | 49.51 | 48.17 | 49.16 | 35,391 | +1.13(+2.36%) |
Aug 13, 2018 | 48.10 | 48.96 | 47.34 | 48.03 | 17,978 | -0.15(-0.31%) |
Aug 10, 2018 | 47.62 | 48.67 | 47.61 | 48.18 | 23,674 | -0.64(-1.31%) |
Aug 09, 2018 | 48.76 | 49.65 | 48.60 | 48.82 | 19,054 | -0.16(-0.33%) |
Aug 08, 2018 | 48.60 | 49.27 | 48.52 | 48.98 | 16,401 | -0.25(-0.51%) |
Aug 07, 2018 | 48.75 | 49.48 | 48.20 | 49.23 | 18,163 | +0.51(+1.04%) |
Aug 06, 2018 | 48.67 | 48.72 | 47.81 | 48.72 | 24,432 | -0.07(-0.13%) |
Aug 03, 2018 | 49.63 | 49.63 | 48.14 | 48.79 | 19,515 | -0.62(-1.25%) |
Aug 02, 2018 | 48.53 | 49.60 | 48.49 | 49.41 | 29,591 | -0.22(-0.43%) |
Aug 01, 2018 | 50.12 | 50.92 | 49.31 | 49.62 | 43,984 | -0.80(-1.58%) |
Jul 31, 2018 | 47.49 | 50.66 | 47.49 | 50.42 | 119,799 | +3.56(+7.60%) |
Jul 30, 2018 | 48.84 | 49.34 | 46.76 | 46.86 | 52,480 | -2.08(-4.25%) |
Jul 27, 2018 | 49.54 | 50.30 | 48.35 | 48.94 | 43,297 | -0.60(-1.21%) |
Jul 26, 2018 | 48.48 | 50.06 | 48.05 | 49.54 | 113,331 | +1.49(+3.10%) |
Jul 25, 2018 | 47.19 | 48.14 | 45.53 | 48.05 | 82,101 | +0.09(+0.20%) |
Jul 24, 2018 | 47.81 | 49.23 | 46.79 | 47.95 | 86,771 | +0.99(+2.12%) |
Jul 23, 2018 | 48.71 | 48.71 | 46.96 | 46.96 | 77,107 | -1.57(-3.23%) |
Jul 20, 2018 | 47.76 | 49.12 | 47.31 | 48.53 | 77,520 | +0.16(+0.33%) |
Jul 19, 2018 | 48.41 | 48.53 | 47.95 | 48.37 | 69,209 | -0.41(-0.85%) |
Jul 18, 2018 | 47.82 | 48.91 | 47.80 | 48.78 | 57,190 | +0.97(+2.02%) |
Jul 17, 2018 | 46.55 | 47.98 | 46.55 | 47.81 | 43,726 | +0.81(+1.72%) |
Jul 16, 2018 | 46.89 | 47.78 | 46.73 | 47.01 | 78,475 | +0.43(+0.93%) |
Jul 13, 2018 | 45.39 | 46.65 | 45.39 | 46.58 | 93,250 | +1.19(+2.62%) |
Jul 12, 2018 | 43.95 | 45.41 | 43.72 | 45.39 | 89,382 | +2.25(+5.22%) |
Jul 11, 2018 | 44.07 | 44.10 | 42.90 | 43.13 | 114,415 | -1.98(-4.38%) |
Jul 10, 2018 | 44.73 | 45.50 | 44.45 | 45.11 | 64,196 | +0.49(+1.11%) |
Jul 09, 2018 | 42.88 | 44.70 | 42.88 | 44.62 | 111,422 | +2.16(+5.08%) |
Jul 06, 2018 | 41.57 | 42.95 | 41.40 | 42.46 | 40,428 | +0.23(+0.54%) |
Jul 05, 2018 | 42.15 | 42.86 | 41.34 | 42.23 | 47,533 | +0.17(+0.41%) |
Jul 03, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.07(+0.18%) | |
Jul 02, 2018 | 40.59 | 42.00 | 40.06 | 41.98 | 44,634 | +0.25(+0.61%) |
Jun 29, 2018 | 41.50 | 43.13 | 41.50 | 41.73 | 67,754 | +0.28(+0.69%) |
Jun 28, 2018 | 40.48 | 41.92 | 39.70 | 41.44 | 86,393 | +0.60(+1.46%) |
Jun 27, 2018 | 42.40 | 43.51 | 40.85 | 40.85 | 89,984 | -0.84(-2.02%) |
Jun 26, 2018 | 41.15 | 41.99 | 40.91 | 41.69 | 40,335 | +0.49(+1.18%) |
Jun 25, 2018 | 41.79 | 42.13 | 40.56 | 41.20 | 80,642 | -1.23(-2.90%) |
Jun 22, 2018 | 42.56 | 42.77 | 41.98 | 42.43 | 63,750 | +0.43(+1.03%) |
Jun 21, 2018 | 43.04 | 43.04 | 41.39 | 42.00 | 83,848 | -1.38(-3.18%) |
Jun 20, 2018 | 43.22 | 43.78 | 42.54 | 43.38 | 73,934 | +0.55(+1.29%) |
Jun 19, 2018 | 44.63 | 44.72 | 42.57 | 42.83 | 144,167 | -3.21(-6.98%) |
Jun 18, 2018 | 44.95 | 46.14 | 44.95 | 46.04 | 43,137 | +0.15(+0.33%) |
Jun 15, 2018 | 46.06 | 46.49 | 45.89 | 70,235 | -0.60(-1.29%) | |
Jun 14, 2018 | 47.61 | 48.44 | 46.11 | 46.49 | 81,877 | -1.10(-2.32%) |
Jun 13, 2018 | 47.98 | 48.61 | 47.39 | 47.59 | 63,029 | -0.78(-1.61%) |
Jun 12, 2018 | 49.61 | 49.83 | 47.94 | 48.37 | 94,133 | -1.46(-2.93%) |
Jun 11, 2018 | 50.52 | 50.77 | 49.45 | 49.83 | 44,332 | -0.56(-1.11%) |
Jun 08, 2018 | 48.37 | 50.39 | 48.37 | 50.39 | 43,882 | +1.06(+2.14%) |
Jun 07, 2018 | 49.46 | 49.77 | 48.59 | 49.33 | 63,615 | -0.03(-0.06%) |
Jun 06, 2018 | 49.40 | 49.36 | 65,995 | +1.30(+2.70%) | ||
Jun 05, 2018 | 48.47 | 48.47 | 47.40 | 48.06 | 48,445 | +0.03(+0.06%) |
Jun 04, 2018 | 48.07 | 48.64 | 47.67 | 48.03 | 61,288 | +0.55(+1.16%) |
Jun 01, 2018 | 47.18 | 47.85 | 47.04 | 47.48 | 54,192 | +1.25(+2.71%) |
May 31, 2018 | 47.27 | 47.84 | 46.13 | 46.23 | 44,547 | -1.75(-3.65%) |
May 30, 2018 | 46.52 | 48.08 | 46.19 | 47.98 | 56,299 | +1.89(+4.10%) |
May 29, 2018 | 46.79 | 47.41 | 45.48 | 46.09 | 87,038 | -1.79(-3.73%) |
May 25, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.67(-1.39%) | |
May 24, 2018 | 46.99 | 48.59 | 46.60 | 48.55 | 71,953 | +0.91(+1.91%) |
May 23, 2018 | 46.09 | 47.64 | 45.24 | 47.64 | 60,469 | +1.13(+2.43%) |
May 22, 2018 | 48.65 | 48.65 | 46.44 | 46.51 | 96,677 | -2.05(-4.22%) |
May 21, 2018 | 47.50 | 48.77 | 47.50 | 48.56 | 159,546 | +2.11(+4.53%) |
May 18, 2018 | 45.00 | 46.69 | 45.00 | 46.45 | 57,068 | +0.98(+2.16%) |
May 17, 2018 | 44.59 | 45.76 | 44.29 | 45.47 | 82,928 | +0.93(+2.08%) |
May 16, 2018 | 44.16 | 45.21 | 44.16 | 44.54 | 45,922 | +0.02(+0.04%) |
May 15, 2018 | 44.69 | 44.98 | 44.12 | 44.52 | 81,694 | -0.71(-1.57%) |
May 14, 2018 | 46.17 | 46.48 | 44.95 | 45.23 | 117,839 | -0.80(-1.75%) |
May 11, 2018 | 46.31 | 46.45 | 45.66 | 46.04 | 93,370 | +0.28(+0.61%) |
May 10, 2018 | 45.85 | 46.36 | 45.38 | 45.76 | 132,093 | +0.15(+0.33%) |
May 09, 2018 | 44.92 | 46.01 | 44.68 | 45.61 | 154,410 | +1.35(+3.04%) |
May 08, 2018 | 42.58 | 44.28 | 42.57 | 44.26 | 197,071 | +1.90(+4.48%) |
May 07, 2018 | 40.72 | 42.44 | 40.72 | 42.36 | 99,903 | +1.70(+4.19%) |
May 04, 2018 | 38.50 | 40.99 | 38.50 | 40.66 | 133,370 | +1.33(+3.38%) |
May 03, 2018 | 38.39 | 39.95 | 37.32 | 39.33 | 155,543 | +0.08(+0.21%) |
May 02, 2018 | 39.54 | 40.86 | 39.15 | 39.25 | 131,612 | -0.66(-1.64%) |