Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.28 | 55.09 | 52.90 | 52.90 | 294,916 | -1.35(-2.49%) |
Apr 29, 2019 | 53.38 | 54.75 | 52.61 | 54.25 | 354,009 | +1.27(+2.39%) |
Apr 26, 2019 | 55.37 | 55.86 | 51.54 | 52.99 | 434,625 | -2.33(-4.21%) |
Apr 25, 2019 | 54.29 | 56.10 | 53.06 | 55.31 | 449,244 | +0.60(+1.10%) |
Apr 24, 2019 | 54.52 | 54.83 | 52.98 | 54.71 | 421,820 | +0.07(+0.12%) |
Apr 23, 2019 | 53.69 | 54.83 | 53.11 | 54.64 | 436,360 | +0.95(+1.78%) |
Apr 22, 2019 | 52.62 | 53.74 | 51.94 | 53.69 | 97,779 | +1.22(+2.32%) |
Apr 18, 2019 | 52.89 | 52.92 | 51.96 | 52.47 | 111,763 | +0.13(+0.24%) |
Apr 17, 2019 | 52.28 | 52.73 | 51.13 | 52.34 | 159,642 | -0.39(-0.74%) |
Apr 16, 2019 | 49.81 | 53.79 | 49.61 | 52.73 | 260,641 | +3.57(+7.27%) |
Apr 15, 2019 | 48.84 | 49.44 | 47.97 | 49.16 | 259,888 | +0.19(+0.40%) |
Apr 12, 2019 | 48.61 | 50.71 | 48.40 | 48.97 | 672,226 | +1.00(+2.09%) |
Apr 11, 2019 | 48.04 | 48.33 | 46.79 | 47.96 | 180,093 | -0.55(-1.14%) |
Apr 10, 2019 | 48.59 | 48.69 | 47.02 | 48.52 | 353,156 | -0.16(-0.32%) |
Apr 09, 2019 | 48.88 | 48.95 | 47.55 | 48.67 | 130,021 | -0.41(-0.83%) |
Apr 08, 2019 | 49.75 | 49.75 | 48.31 | 49.08 | 149,871 | -1.06(-2.12%) |
Apr 05, 2019 | 50.55 | 50.62 | 49.36 | 50.14 | 109,709 | -0.37(-0.73%) |
Apr 04, 2019 | 49.22 | 50.69 | 49.16 | 50.51 | 141,801 | +0.90(+1.80%) |
Apr 03, 2019 | 49.37 | 50.43 | 49.11 | 49.62 | 212,290 | +0.75(+1.53%) |
Apr 02, 2019 | 50.62 | 50.77 | 48.46 | 48.87 | 426,291 | -2.11(-4.14%) |
Apr 01, 2019 | 47.84 | 51.16 | 47.74 | 50.98 | 427,637 | +3.81(+8.07%) |
Mar 29, 2019 | 44.98 | 49.39 | 44.98 | 47.17 | 768,478 | +2.37(+5.28%) |
Mar 28, 2019 | 44.20 | 44.95 | 43.79 | 44.81 | 149,983 | +0.55(+1.25%) |
Mar 27, 2019 | 44.23 | 45.02 | 43.56 | 44.25 | 154,405 | +0.06(+0.13%) |
Mar 26, 2019 | 44.72 | 46.10 | 43.84 | 44.20 | 284,515 | -0.38(-0.85%) |
Mar 25, 2019 | 43.70 | 44.78 | 43.56 | 44.58 | 177,186 | +0.81(+1.85%) |
Mar 22, 2019 | 44.27 | 44.82 | 43.42 | 43.77 | 219,213 | -0.88(-1.96%) |
Mar 21, 2019 | 44.45 | 45.26 | 44.00 | 44.64 | 192,818 | +0.33(+0.75%) |
Mar 20, 2019 | 45.65 | 46.00 | 43.53 | 44.31 | 501,617 | -1.68(-3.66%) |
Mar 19, 2019 | 45.84 | 46.07 | 45.17 | 46.00 | 495,858 | +0.35(+0.77%) |
Mar 18, 2019 | 45.30 | 46.10 | 44.78 | 45.65 | 262,160 | +0.49(+1.08%) |
Mar 15, 2019 | 44.69 | 45.67 | 44.48 | 45.16 | 442,535 | +0.58(+1.31%) |
Mar 14, 2019 | 45.59 | 46.96 | 44.32 | 44.58 | 444,967 | -1.65(-3.56%) |
Mar 13, 2019 | 48.83 | 48.97 | 43.81 | 46.22 | 752,925 | -6.03(-11.53%) |
Mar 12, 2019 | 52.52 | 52.89 | 51.49 | 52.25 | 161,455 | +0.35(+0.68%) |
Mar 11, 2019 | 52.70 | 52.97 | 50.96 | 51.90 | 183,522 | -0.35(-0.67%) |
Mar 08, 2019 | 52.01 | 52.41 | 49.80 | 52.25 | 198,154 | -0.77(-1.45%) |
Mar 07, 2019 | 55.42 | 55.49 | 51.74 | 53.02 | 470,388 | -2.71(-4.86%) |
Mar 06, 2019 | 58.17 | 58.55 | 55.17 | 55.72 | 252,944 | -2.44(-4.20%) |
Mar 05, 2019 | 56.76 | 58.47 | 56.17 | 58.17 | 292,660 | +1.34(+2.36%) |
Mar 04, 2019 | 57.92 | 58.24 | 56.19 | 56.82 | 709,863 | -0.73(-1.27%) |
Mar 01, 2019 | 56.76 | 57.82 | 56.59 | 57.55 | 321,731 | +1.33(+2.37%) |
Feb 28, 2019 | 55.19 | 56.34 | 54.91 | 56.22 | 221,146 | +0.90(+1.62%) |
Feb 27, 2019 | 52.82 | 55.61 | 52.68 | 55.32 | 305,591 | +2.20(+4.14%) |
Feb 26, 2019 | 55.03 | 55.36 | 51.40 | 53.12 | 383,650 | -2.33(-4.20%) |
Feb 25, 2019 | 56.03 | 58.22 | 55.42 | 55.45 | 870,523 | +1.96(+3.66%) |
Feb 22, 2019 | 49.14 | 54.38 | 48.84 | 53.49 | 858,670 | +5.30(+10.99%) |
Feb 21, 2019 | 50.98 | 50.99 | 48.01 | 48.20 | 529,873 | -2.95(-5.77%) |
Feb 20, 2019 | 50.76 | 52.82 | 50.17 | 51.15 | 227,712 | +0.30(+0.59%) |
Feb 19, 2019 | 48.44 | 50.91 | 48.31 | 50.84 | 330,577 | +2.52(+5.22%) |
Feb 15, 2019 | 48.67 | 48.67 | 47.85 | 48.32 | 100,875 | -0.50(-1.02%) |
Feb 14, 2019 | 47.79 | 48.97 | 47.16 | 48.82 | 95,269 | +0.92(+1.91%) |
Feb 13, 2019 | 47.83 | 48.05 | 47.15 | 47.91 | 165,284 | +0.65(+1.38%) |
Feb 12, 2019 | 47.40 | 48.09 | 46.86 | 47.25 | 259,057 | -0.05(-0.10%) |
Feb 11, 2019 | 46.59 | 47.90 | 46.05 | 47.30 | 197,106 | +1.05(+2.27%) |
Feb 08, 2019 | 45.15 | 46.28 | 44.69 | 46.25 | 115,461 | +0.82(+1.80%) |
Feb 07, 2019 | 46.23 | 46.23 | 44.87 | 45.43 | 79,047 | -1.01(-2.18%) |
Feb 06, 2019 | 46.64 | 46.73 | 45.45 | 46.44 | 115,762 | +0.04(+0.08%) |
Feb 05, 2019 | 46.44 | 46.73 | 45.95 | 46.41 | 80,320 | +0.17(+0.36%) |
Feb 04, 2019 | 46.61 | 46.85 | 45.43 | 46.24 | 132,936 | -0.28(-0.61%) |
Feb 01, 2019 | 45.73 | 46.77 | 45.34 | 46.52 | 202,160 | +0.77(+1.68%) |
Jan 31, 2019 | 43.71 | 45.75 | 43.61 | 45.75 | 278,794 | +2.34(+5.38%) |
Jan 30, 2019 | 42.35 | 43.53 | 42.11 | 43.42 | 205,133 | +1.59(+3.79%) |
Jan 29, 2019 | 43.84 | 44.18 | 41.63 | 41.83 | 121,706 | -1.98(-4.51%) |
Jan 28, 2019 | 43.04 | 44.26 | 42.07 | 43.81 | 124,102 | +0.19(+0.42%) |
Jan 25, 2019 | 43.44 | 44.01 | 42.40 | 43.62 | 508,997 | +0.67(+1.56%) |
Jan 24, 2019 | 42.07 | 43.50 | 41.77 | 42.95 | 314,790 | +1.19(+2.84%) |
Jan 23, 2019 | 46.17 | 46.17 | 41.63 | 41.76 | 344,685 | -4.17(-9.07%) |
Jan 22, 2019 | 47.56 | 47.56 | 45.49 | 45.93 | 322,495 | -1.61(-3.38%) |
Jan 18, 2019 | 44.86 | 47.67 | 44.84 | 47.54 | 190,142 | +3.07(+6.90%) |
Jan 17, 2019 | 43.34 | 44.73 | 43.08 | 44.47 | 417,884 | +0.68(+1.56%) |
Jan 16, 2019 | 43.59 | 43.99 | 42.85 | 43.79 | 661,904 | +0.37(+0.85%) |
Jan 15, 2019 | 42.83 | 44.02 | 42.72 | 43.42 | 383,116 | +0.87(+2.04%) |
Jan 14, 2019 | 43.28 | 43.77 | 42.50 | 42.55 | 243,147 | -0.86(-1.97%) |
Jan 11, 2019 | 43.37 | 43.90 | 43.37 | 43.41 | 241,812 | -0.22(-0.51%) |
Jan 10, 2019 | 43.40 | 43.86 | 43.04 | 43.63 | 318,894 | +0.49(+1.13%) |
Jan 09, 2019 | 44.25 | 44.99 | 42.95 | 43.14 | 194,226 | -0.53(-1.20%) |
Jan 08, 2019 | 45.57 | 45.76 | 43.42 | 43.67 | 134,855 | -1.58(-3.49%) |
Jan 07, 2019 | 44.20 | 45.89 | 44.20 | 45.25 | 222,180 | +1.25(+2.83%) |
Jan 04, 2019 | 41.94 | 44.67 | 41.63 | 44.00 | 288,346 | +2.86(+6.96%) |
Jan 03, 2019 | 41.48 | 41.97 | 40.62 | 41.14 | 48,582 | -1.07(-2.54%) |
Jan 02, 2019 | 41.28 | 42.47 | 40.12 | 42.21 | 103,440 | +0.04(+0.09%) |
Dec 31, 2018 | 42.59 | 43.23 | 41.10 | 42.17 | 153,880 | -0.31(-0.73%) |
Dec 28, 2018 | 41.83 | 43.09 | 41.58 | 42.48 | 100,669 | +0.77(+1.84%) |
Dec 27, 2018 | 41.38 | 42.38 | 40.96 | 41.71 | 137,249 | -0.26(-0.63%) |
Dec 26, 2018 | 40.27 | 42.00 | 40.15 | 41.98 | 131,119 | +1.86(+4.63%) |
Dec 24, 2018 | 39.91 | 40.73 | 39.45 | 40.12 | 43,863 | +0.04(+0.10%) |
Dec 21, 2018 | 40.54 | 41.07 | 39.62 | 40.08 | 197,538 | -0.49(-1.20%) |
Dec 20, 2018 | 40.05 | 40.89 | 39.76 | 40.56 | 131,619 | +0.51(+1.26%) |
Dec 19, 2018 | 42.26 | 43.03 | 39.83 | 40.06 | 282,661 | -3.00(-6.96%) |
Dec 18, 2018 | 41.28 | 43.31 | 41.28 | 43.06 | 195,428 | +1.93(+4.69%) |
Dec 17, 2018 | 41.17 | 42.44 | 40.94 | 41.13 | 140,420 | -0.45(-1.08%) |
Dec 14, 2018 | 42.58 | 42.85 | 41.15 | 41.58 | 159,838 | -1.67(-3.87%) |
Dec 13, 2018 | 43.72 | 43.89 | 43.16 | 43.25 | 179,571 | -0.11(-0.25%) |
Dec 12, 2018 | 43.70 | 43.99 | 43.14 | 43.36 | 425,076 | +0.38(+0.88%) |
Dec 11, 2018 | 45.44 | 45.55 | 42.40 | 42.98 | 380,852 | -2.16(-4.79%) |
Dec 10, 2018 | 44.88 | 46.79 | 44.58 | 45.14 | 465,745 | -0.09(-0.19%) |
Dec 07, 2018 | 47.74 | 48.33 | 45.13 | 45.23 | 379,770 | -2.91(-6.05%) |
Dec 06, 2018 | 48.07 | 48.35 | 46.69 | 48.14 | 467,304 | -1.07(-2.18%) |
Dec 04, 2018 | 48.67 | 49.87 | 48.36 | 49.21 | 668,939 | +0.06(+0.12%) |
Dec 03, 2018 | 49.64 | 49.64 | 47.98 | 49.15 | 347,710 | +1.76(+3.72%) |
Nov 30, 2018 | 46.61 | 47.93 | 46.56 | 47.39 | 324,505 | +0.78(+1.67%) |
Nov 29, 2018 | 45.78 | 46.67 | 45.55 | 46.61 | 156,781 | +0.46(+0.99%) |
Nov 28, 2018 | 44.14 | 46.24 | 43.81 | 46.15 | 162,875 | +2.35(+5.36%) |
Nov 27, 2018 | 44.36 | 44.78 | 43.28 | 43.81 | 153,438 | -0.90(-2.00%) |
Nov 26, 2018 | 44.63 | 46.24 | 44.62 | 44.70 | 403,967 | +0.92(+2.09%) |
Nov 23, 2018 | 42.61 | 44.37 | 41.39 | 43.79 | 169,802 | +0.61(+1.42%) |
Nov 21, 2018 | 43.17 | 43.17 | 43.17 | 0 | -0.41(-0.94%) | |
Nov 20, 2018 | 40.45 | 45.72 | 39.78 | 43.58 | 634,426 | +3.86(+9.73%) |
Nov 19, 2018 | 40.87 | 40.87 | 39.39 | 39.72 | 125,004 | -1.07(-2.63%) |
Nov 16, 2018 | 41.19 | 41.29 | 40.08 | 40.79 | 104,470 | -0.80(-1.92%) |
Nov 15, 2018 | 41.40 | 42.15 | 40.99 | 41.59 | 212,727 | +0.10(+0.23%) |
Nov 14, 2018 | 41.30 | 42.12 | 41.13 | 41.49 | 145,110 | +0.56(+1.38%) |
Nov 13, 2018 | 41.59 | 42.23 | 40.75 | 40.93 | 252,752 | -0.38(-0.92%) |
Nov 12, 2018 | 42.25 | 42.25 | 41.29 | 41.30 | 397,894 | -0.92(-2.19%) |
Nov 09, 2018 | 42.03 | 43.19 | 41.65 | 42.23 | 607,715 | -0.61(-1.43%) |
Nov 08, 2018 | 42.50 | 43.29 | 42.10 | 42.84 | 355,898 | +0.12(+0.27%) |
Nov 07, 2018 | 42.53 | 42.93 | 41.83 | 42.73 | 229,457 | +0.77(+1.83%) |
Nov 06, 2018 | 40.30 | 42.11 | 40.20 | 41.96 | 297,878 | +2.02(+5.07%) |
Nov 05, 2018 | 39.86 | 40.38 | 39.70 | 39.93 | 260,653 | -0.03(-0.07%) |
Nov 02, 2018 | 39.91 | 40.11 | 38.12 | 39.96 | 504,888 | +0.24(+0.61%) |
Nov 01, 2018 | 36.99 | 39.95 | 36.19 | 39.72 | 817,348 | +3.01(+8.19%) |
Oct 31, 2018 | 36.79 | 38.54 | 36.46 | 36.71 | 343,730 | +0.50(+1.37%) |
Oct 30, 2018 | 36.08 | 36.39 | 35.48 | 36.21 | 112,282 | +0.14(+0.38%) |
Oct 29, 2018 | 36.82 | 37.18 | 35.96 | 36.08 | 282,773 | -0.37(-1.02%) |
Oct 26, 2018 | 34.45 | 37.08 | 34.07 | 36.45 | 273,965 | +1.32(+3.77%) |
Oct 25, 2018 | 34.05 | 36.02 | 34.00 | 35.12 | 225,333 | +1.33(+3.95%) |
Oct 24, 2018 | 35.31 | 35.67 | 33.69 | 33.79 | 292,954 | -1.88(-5.27%) |
Oct 23, 2018 | 35.64 | 36.08 | 34.69 | 35.67 | 344,434 | -1.13(-3.07%) |
Oct 22, 2018 | 36.15 | 37.28 | 35.90 | 36.80 | 224,897 | +1.89(+5.41%) |
Oct 19, 2018 | 34.38 | 35.38 | 34.07 | 34.91 | 179,972 | +1.04(+3.08%) |
Oct 18, 2018 | 34.75 | 35.04 | 33.29 | 33.87 | 333,738 | -1.06(-3.04%) |
Oct 17, 2018 | 35.88 | 36.02 | 34.85 | 34.93 | 219,254 | -1.28(-3.52%) |
Oct 16, 2018 | 35.66 | 36.52 | 35.66 | 36.20 | 115,605 | +0.88(+2.48%) |
Oct 15, 2018 | 35.43 | 35.73 | 35.01 | 35.33 | 219,203 | -0.52(-1.44%) |
Oct 12, 2018 | 35.23 | 36.42 | 35.01 | 35.84 | 304,576 | +1.64(+4.78%) |
Oct 11, 2018 | 33.71 | 35.26 | 33.46 | 34.21 | 670,630 | +0.23(+0.69%) |
Oct 10, 2018 | 35.49 | 35.96 | 33.94 | 33.97 | 471,373 | -1.77(-4.96%) |
Oct 09, 2018 | 35.41 | 37.06 | 35.02 | 35.75 | 468,904 | -0.11(-0.30%) |
Oct 08, 2018 | 34.61 | 36.13 | 34.55 | 35.85 | 215,430 | +0.29(+0.82%) |
Oct 05, 2018 | 37.15 | 37.15 | 34.63 | 35.56 | 610,591 | -1.47(-3.97%) |
Oct 04, 2018 | 40.13 | 40.13 | 36.94 | 37.03 | 704,323 | -3.24(-8.05%) |
Oct 03, 2018 | 39.80 | 40.85 | 39.66 | 40.27 | 262,336 | +0.71(+1.80%) |
Oct 02, 2018 | 40.49 | 40.65 | 39.19 | 39.56 | 250,746 | -1.19(-2.91%) |
Oct 01, 2018 | 41.42 | 42.54 | 40.63 | 40.75 | 344,634 | -0.27(-0.66%) |
Sep 28, 2018 | 40.64 | 42.05 | 40.50 | 41.02 | 247,564 | +0.36(+0.89%) |
Sep 27, 2018 | 39.89 | 41.06 | 39.73 | 40.66 | 141,885 | +0.80(+2.00%) |
Sep 26, 2018 | 40.50 | 40.88 | 39.61 | 39.86 | 360,590 | -0.34(-0.85%) |
Sep 25, 2018 | 40.20 | 40.67 | 39.34 | 40.20 | 187,169 | +0.38(+0.95%) |
Sep 24, 2018 | 40.51 | 41.10 | 39.62 | 39.83 | 252,248 | -1.33(-3.24%) |
Sep 21, 2018 | 39.91 | 42.06 | 39.57 | 41.16 | 387,166 | +1.83(+4.65%) |
Sep 20, 2018 | 39.47 | 40.40 | 39.03 | 39.33 | 249,339 | -0.04(-0.10%) |
Sep 19, 2018 | 38.52 | 39.74 | 38.45 | 39.37 | 267,535 | +1.06(+2.77%) |
Sep 18, 2018 | 38.17 | 39.21 | 38.03 | 38.31 | 163,196 | +0.32(+0.85%) |
Sep 17, 2018 | 38.05 | 38.88 | 37.85 | 37.99 | 210,310 | -0.44(-1.14%) |
Sep 14, 2018 | 38.39 | 40.04 | 38.16 | 38.42 | 404,424 | -0.09(-0.23%) |
Sep 13, 2018 | 37.88 | 38.78 | 37.20 | 38.51 | 418,066 | +1.38(+3.72%) |
Sep 12, 2018 | 38.37 | 38.47 | 36.70 | 37.13 | 912,156 | -0.40(-1.06%) |
Sep 11, 2018 | 38.70 | 38.80 | 37.44 | 37.53 | 701,454 | -1.60(-4.08%) |
Sep 10, 2018 | 42.60 | 42.76 | 38.88 | 39.12 | 527,720 | -3.41(-8.01%) |
Sep 07, 2018 | 42.58 | 42.81 | 41.77 | 42.53 | 151,826 | -0.14(-0.32%) |
Sep 06, 2018 | 43.00 | 43.61 | 41.70 | 42.67 | 270,181 | -0.39(-0.90%) |
Sep 05, 2018 | 44.73 | 44.73 | 41.30 | 43.06 | 435,078 | -2.29(-5.05%) |
Sep 04, 2018 | 45.46 | 45.82 | 43.60 | 45.34 | 520,730 | -0.45(-0.98%) |
Aug 31, 2018 | 45.79 | 45.79 | 45.79 | 0 | +3.16(+7.42%) | |
Aug 30, 2018 | 47.57 | 47.80 | 42.31 | 42.63 | 511,243 | -5.33(-11.12%) |
Aug 29, 2018 | 45.79 | 48.21 | 45.36 | 47.96 | 328,721 | -0.41(-0.85%) |
Aug 28, 2018 | 47.49 | 48.54 | 47.39 | 48.37 | 285,696 | +0.94(+1.99%) |
Aug 27, 2018 | 45.50 | 47.79 | 45.50 | 47.43 | 338,315 | +2.09(+4.62%) |
Aug 24, 2018 | 45.41 | 46.21 | 44.63 | 45.34 | 225,068 | -0.01(-0.02%) |
Aug 23, 2018 | 45.61 | 46.03 | 45.19 | 45.34 | 187,111 | -0.30(-0.66%) |
Aug 22, 2018 | 45.62 | 46.22 | 45.09 | 45.65 | 191,249 | +0.02(+0.04%) |
Aug 21, 2018 | 43.67 | 46.83 | 43.67 | 45.63 | 456,999 | +1.56(+3.53%) |
Aug 20, 2018 | 42.76 | 45.08 | 42.39 | 44.07 | 511,684 | +1.86(+4.40%) |
Aug 17, 2018 | 40.76 | 42.56 | 40.50 | 42.21 | 320,704 | +1.47(+3.61%) |
Aug 16, 2018 | 39.03 | 41.58 | 39.03 | 40.74 | 361,466 | +1.11(+2.80%) |
Aug 15, 2018 | 39.22 | 40.27 | 37.63 | 39.63 | 663,739 | -0.29(-0.73%) |
Aug 14, 2018 | 41.35 | 41.69 | 39.46 | 39.92 | 314,940 | -1.31(-3.19%) |
Aug 13, 2018 | 41.79 | 42.83 | 40.42 | 41.24 | 367,090 | -0.67(-1.60%) |
Aug 10, 2018 | 42.25 | 42.94 | 41.80 | 41.91 | 293,893 | -0.75(-1.76%) |
Aug 09, 2018 | 43.29 | 43.76 | 42.64 | 42.66 | 287,294 | -0.55(-1.26%) |
Aug 08, 2018 | 45.07 | 45.07 | 42.24 | 43.20 | 736,066 | -1.62(-3.61%) |
Aug 07, 2018 | 45.27 | 46.61 | 44.67 | 44.82 | 385,734 | -0.16(-0.35%) |
Aug 06, 2018 | 49.56 | 49.68 | 44.87 | 44.97 | 607,254 | -4.67(-9.41%) |
Aug 03, 2018 | 49.65 | 50.27 | 49.04 | 49.65 | 301,289 | -0.16(-0.31%) |
Aug 02, 2018 | 49.28 | 49.89 | 48.41 | 49.80 | 360,551 | -0.13(-0.25%) |
Aug 01, 2018 | 49.74 | 50.37 | 49.44 | 49.93 | 219,431 | +0.22(+0.45%) |
Jul 31, 2018 | 50.15 | 50.26 | 49.38 | 49.71 | 196,104 | -0.45(-0.89%) |
Jul 30, 2018 | 51.59 | 51.60 | 50.10 | 50.15 | 252,923 | -1.46(-2.83%) |
Jul 27, 2018 | 52.05 | 52.52 | 50.56 | 51.61 | 362,410 | +0.00(+0.00%) |
Jul 26, 2018 | 51.98 | 52.61 | 50.86 | 51.61 | 407,962 | -0.79(-1.50%) |
Jul 25, 2018 | 50.23 | 52.63 | 50.11 | 52.40 | 723,469 | +2.29(+4.56%) |
Jul 24, 2018 | 49.27 | 51.32 | 49.16 | 50.11 | 721,409 | +1.23(+2.51%) |
Jul 23, 2018 | 48.27 | 49.13 | 47.71 | 48.89 | 439,475 | +0.40(+0.82%) |
Jul 20, 2018 | 46.23 | 48.80 | 46.23 | 48.49 | 660,433 | +2.27(+4.91%) |
Jul 19, 2018 | 46.29 | 47.41 | 45.54 | 46.22 | 947,993 | -0.17(-0.36%) |
Jul 18, 2018 | 44.80 | 46.64 | 44.80 | 46.39 | 492,406 | +1.62(+3.61%) |
Jul 17, 2018 | 45.09 | 45.36 | 44.42 | 44.77 | 390,834 | -0.52(-1.14%) |
Jul 16, 2018 | 45.48 | 45.65 | 44.78 | 45.29 | 430,661 | -0.01(-0.02%) |
Jul 13, 2018 | 46.94 | 46.97 | 45.03 | 45.30 | 337,408 | -1.66(-3.54%) |
Jul 12, 2018 | 47.15 | 47.68 | 46.54 | 46.96 | 370,547 | +0.51(+1.09%) |
Jul 11, 2018 | 46.07 | 47.01 | 45.32 | 46.45 | 227,361 | -0.31(-0.67%) |
Jul 10, 2018 | 47.70 | 48.25 | 46.48 | 46.77 | 364,776 | -1.15(-2.40%) |
Jul 09, 2018 | 47.52 | 48.42 | 47.42 | 47.91 | 375,673 | +0.60(+1.28%) |
Jul 06, 2018 | 46.08 | 47.89 | 44.89 | 47.31 | 529,761 | +0.87(+1.87%) |
Jul 05, 2018 | 46.20 | 46.97 | 44.97 | 46.44 | 628,762 | +0.38(+0.82%) |
Jul 03, 2018 | 46.07 | 46.07 | 46.07 | 0 | -2.31(-4.77%) | |
Jul 02, 2018 | 50.35 | 50.38 | 48.06 | 48.37 | 787,541 | -2.39(-4.72%) |
Jun 29, 2018 | 51.89 | 51.98 | 49.80 | 50.77 | 976,865 | -0.52(-1.01%) |
Jun 28, 2018 | 52.19 | 52.31 | 50.73 | 51.28 | 497,227 | -1.15(-2.19%) |
Jun 27, 2018 | 53.86 | 54.40 | 51.92 | 52.43 | 532,103 | -1.53(-2.83%) |
Jun 26, 2018 | 53.45 | 54.92 | 53.34 | 53.96 | 280,193 | +0.61(+1.15%) |
Jun 25, 2018 | 54.22 | 54.22 | 52.55 | 53.35 | 544,016 | -0.88(-1.62%) |
Jun 22, 2018 | 55.27 | 52.81 | 54.22 | 555,622 | -0.17(-0.30%) | |
Jun 21, 2018 | 55.94 | 55.94 | 54.01 | 54.39 | 368,328 | -1.74(-3.10%) |
Jun 20, 2018 | 56.38 | 56.82 | 55.72 | 56.13 | 539,598 | -0.10(-0.17%) |
Jun 19, 2018 | 57.48 | 58.37 | 55.20 | 56.23 | 860,875 | -2.42(-4.13%) |
Jun 18, 2018 | 59.24 | 59.24 | 58.07 | 58.65 | 299,706 | -0.92(-1.54%) |
Jun 15, 2018 | 59.79 | 59.67 | 59.57 | 362,674 | -0.11(-0.18%) | |
Jun 14, 2018 | 59.82 | 60.16 | 59.38 | 59.67 | 202,108 | -0.45(-0.74%) |
Jun 13, 2018 | 60.24 | 60.43 | 59.04 | 60.12 | 295,012 | -0.04(-0.06%) |
Jun 12, 2018 | 60.02 | 60.97 | 59.56 | 60.16 | 400,778 | +0.31(+0.52%) |
Jun 11, 2018 | 62.99 | 63.89 | 59.28 | 59.85 | 632,155 | -3.56(-5.62%) |
Jun 08, 2018 | 62.10 | 63.73 | 61.65 | 63.41 | 639,567 | +0.50(+0.79%) |
Jun 07, 2018 | 63.54 | 63.65 | 60.49 | 62.92 | 983,089 | -0.94(-1.48%) |
Jun 06, 2018 | 64.06 | 63.86 | 763,049 | +3.06(+5.03%) | ||
Jun 05, 2018 | 60.90 | 61.12 | 60.16 | 60.80 | 262,945 | -0.45(-0.73%) |
Jun 04, 2018 | 61.33 | 62.84 | 60.16 | 61.25 | 600,373 | +0.32(+0.53%) |
Jun 01, 2018 | 58.38 | 61.54 | 58.22 | 60.93 | 656,465 | +2.64(+4.53%) |
May 31, 2018 | 59.91 | 61.36 | 57.30 | 58.29 | 3,780,836 | -1.27(-2.12%) |
May 30, 2018 | 59.98 | 65.22 | 57.70 | 59.56 | 1,411,952 | -1.18(-1.94%) |
May 29, 2018 | 63.51 | 63.53 | 59.61 | 60.74 | 530,555 | -2.63(-4.15%) |
May 25, 2018 | 63.36 | 63.36 | 63.36 | 0 | +2.11(+3.45%) | |
May 24, 2018 | 62.01 | 62.11 | 60.14 | 61.25 | 553,736 | -0.63(-1.02%) |
May 23, 2018 | 60.81 | 62.29 | 60.80 | 61.88 | 826,521 | +0.25(+0.41%) |
May 22, 2018 | 64.88 | 65.65 | 61.29 | 61.63 | 601,020 | -3.84(-5.86%) |
May 21, 2018 | 66.31 | 67.72 | 64.99 | 65.47 | 655,433 | -0.35(-0.53%) |
May 18, 2018 | 64.79 | 66.26 | 64.45 | 65.82 | 441,230 | +0.51(+0.78%) |
May 17, 2018 | 65.01 | 65.63 | 64.05 | 65.31 | 622,236 | +0.59(+0.92%) |
May 16, 2018 | 63.67 | 65.33 | 61.92 | 64.72 | 361,925 | +1.65(+2.62%) |
May 15, 2018 | 59.03 | 63.50 | 58.50 | 63.06 | 607,731 | +4.09(+6.93%) |
May 14, 2018 | 57.64 | 59.38 | 57.64 | 58.97 | 142,021 | +1.34(+2.33%) |
May 11, 2018 | 58.99 | 59.32 | 56.55 | 57.63 | 716,670 | -1.03(-1.76%) |
May 10, 2018 | 57.18 | 58.79 | 57.18 | 58.66 | 202,220 | +1.55(+2.71%) |
May 09, 2018 | 55.63 | 57.36 | 55.49 | 57.11 | 511,089 | +2.02(+3.66%) |
May 08, 2018 | 56.10 | 56.39 | 54.73 | 55.10 | 275,831 | -1.02(-1.82%) |
May 07, 2018 | 53.25 | 57.19 | 53.23 | 56.12 | 515,604 | +3.07(+5.78%) |
May 04, 2018 | 51.71 | 53.35 | 50.63 | 53.05 | 612,168 | +1.00(+1.93%) |
May 03, 2018 | 51.10 | 52.44 | 49.83 | 52.05 | 219,033 | +0.83(+1.62%) |
May 02, 2018 | 50.82 | 51.46 | 50.27 | 51.22 | 169,185 | +0.76(+1.50%) |