Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.87 | 46.15 | 45.63 | 45.71 | 166,158 | -1.10(-2.34%) |
May 30, 2019 | 46.97 | 47.17 | 46.60 | 46.81 | 40,899 | +0.06(+0.12%) |
May 29, 2019 | 46.90 | 47.11 | 46.32 | 46.75 | 146,070 | -0.44(-0.94%) |
May 28, 2019 | 47.50 | 47.82 | 47.12 | 47.19 | 50,353 | +0.06(+0.12%) |
May 24, 2019 | 47.55 | 47.71 | 47.10 | 47.13 | 106,816 | +0.02(+0.04%) |
May 23, 2019 | 47.85 | 47.86 | 46.70 | 47.11 | 137,869 | -1.28(-2.64%) |
May 22, 2019 | 48.61 | 49.02 | 48.39 | 48.39 | 334,151 | -0.41(-0.85%) |
May 21, 2019 | 48.26 | 48.91 | 48.26 | 48.80 | 70,327 | +0.80(+1.66%) |
May 20, 2019 | 48.13 | 48.37 | 47.66 | 48.01 | 133,919 | -0.95(-1.94%) |
May 17, 2019 | 49.54 | 49.84 | 48.87 | 48.96 | 140,339 | -1.38(-2.75%) |
May 16, 2019 | 50.00 | 50.80 | 49.89 | 50.34 | 70,269 | +0.40(+0.81%) |
May 15, 2019 | 48.79 | 50.01 | 48.79 | 49.94 | 73,302 | +0.81(+1.64%) |
May 14, 2019 | 48.53 | 49.47 | 48.41 | 49.13 | 83,096 | +0.98(+2.03%) |
May 13, 2019 | 49.05 | 49.28 | 48.10 | 48.15 | 210,015 | -2.22(-4.40%) |
May 10, 2019 | 50.21 | 50.61 | 49.30 | 50.37 | 76,416 | +0.08(+0.15%) |
May 09, 2019 | 49.95 | 50.56 | 49.04 | 50.29 | 169,401 | -0.40(-0.80%) |
May 08, 2019 | 50.36 | 51.15 | 50.36 | 50.70 | 166,607 | +0.04(+0.08%) |
May 07, 2019 | 51.58 | 51.83 | 50.18 | 50.66 | 113,813 | -1.46(-2.80%) |
May 06, 2019 | 50.73 | 52.20 | 50.31 | 52.12 | 102,471 | -0.02(-0.04%) |
May 03, 2019 | 51.30 | 52.15 | 51.18 | 52.14 | 185,210 | +1.13(+2.22%) |
May 02, 2019 | 50.96 | 51.23 | 50.32 | 51.00 | 104,315 | -0.19(-0.38%) |
May 01, 2019 | 51.63 | 51.97 | 51.16 | 51.20 | 110,126 | -0.07(-0.13%) |
Apr 30, 2019 | 51.07 | 51.55 | 50.82 | 51.26 | 78,095 | +0.02(+0.04%) |
Apr 29, 2019 | 50.92 | 51.43 | 50.92 | 51.24 | 53,014 | +0.37(+0.74%) |
Apr 26, 2019 | 50.95 | 51.02 | 50.43 | 50.87 | 101,298 | -0.09(-0.17%) |
Apr 25, 2019 | 51.45 | 51.45 | 50.67 | 50.96 | 52,688 | -0.55(-1.06%) |
Apr 24, 2019 | 52.06 | 52.06 | 51.46 | 51.50 | 68,398 | -0.54(-1.03%) |
Apr 23, 2019 | 51.14 | 52.20 | 51.14 | 52.04 | 110,424 | +1.10(+2.17%) |
Apr 22, 2019 | 50.29 | 50.99 | 50.29 | 50.94 | 84,445 | +0.38(+0.76%) |
Apr 18, 2019 | 50.73 | 50.73 | 50.11 | 50.55 | 62,673 | -0.16(-0.32%) |
Apr 17, 2019 | 51.63 | 51.63 | 50.50 | 50.72 | 120,210 | -0.52(-1.01%) |
Apr 16, 2019 | 51.02 | 51.39 | 50.95 | 51.23 | 152,843 | +0.50(+0.98%) |
Apr 15, 2019 | 51.15 | 51.22 | 50.43 | 50.74 | 63,380 | -0.45(-0.88%) |
Apr 12, 2019 | 51.59 | 51.59 | 51.13 | 51.19 | 77,144 | -0.04(-0.07%) |
Apr 11, 2019 | 51.59 | 51.59 | 51.11 | 51.23 | 170,596 | -0.40(-0.78%) |
Apr 10, 2019 | 51.24 | 51.68 | 51.24 | 51.63 | 75,928 | +0.55(+1.07%) |
Apr 09, 2019 | 51.34 | 51.50 | 51.08 | 51.08 | 54,201 | -0.39(-0.77%) |
Apr 08, 2019 | 51.32 | 51.57 | 51.10 | 51.47 | 91,808 | +0.15(+0.30%) |
Apr 05, 2019 | 50.99 | 51.39 | 50.99 | 51.32 | 78,186 | +0.60(+1.17%) |
Apr 04, 2019 | 51.19 | 51.27 | 50.21 | 50.73 | 110,256 | -0.78(-1.51%) |
Apr 03, 2019 | 51.03 | 51.91 | 51.03 | 51.50 | 120,994 | +0.79(+1.55%) |
Apr 02, 2019 | 50.64 | 50.78 | 50.43 | 50.72 | 65,137 | +0.11(+0.21%) |
Apr 01, 2019 | 50.42 | 50.66 | 50.09 | 50.61 | 125,185 | +0.85(+1.70%) |
Mar 29, 2019 | 49.58 | 49.83 | 49.40 | 49.77 | 129,095 | +0.64(+1.31%) |
Mar 28, 2019 | 48.77 | 49.23 | 48.54 | 49.12 | 37,239 | +0.53(+1.09%) |
Mar 27, 2019 | 49.28 | 49.52 | 48.06 | 48.59 | 74,615 | -0.68(-1.38%) |
Mar 26, 2019 | 49.75 | 49.97 | 48.93 | 49.28 | 71,934 | +0.11(+0.21%) |
Mar 25, 2019 | 49.03 | 49.32 | 48.59 | 49.17 | 112,866 | -0.15(-0.31%) |
Mar 22, 2019 | 50.63 | 50.87 | 49.29 | 49.32 | 119,309 | -1.70(-3.33%) |
Mar 21, 2019 | 49.72 | 51.08 | 49.69 | 51.02 | 123,489 | +1.09(+2.19%) |
Mar 20, 2019 | 49.92 | 50.24 | 49.33 | 49.93 | 74,473 | +0.08(+0.15%) |
Mar 19, 2019 | 49.78 | 50.05 | 49.68 | 49.85 | 144,867 | +0.33(+0.66%) |
Mar 18, 2019 | 49.59 | 49.94 | 49.18 | 49.52 | 190,931 | +0.04(+0.08%) |
Mar 15, 2019 | 49.51 | 49.75 | 49.34 | 49.49 | 53,928 | +0.12(+0.25%) |
Mar 14, 2019 | 49.73 | 49.80 | 49.34 | 49.36 | 44,654 | -0.49(-0.98%) |
Mar 13, 2019 | 49.75 | 50.14 | 49.51 | 49.85 | 95,432 | +0.35(+0.70%) |
Mar 12, 2019 | 49.42 | 49.72 | 49.14 | 49.51 | 79,801 | +0.20(+0.41%) |
Mar 11, 2019 | 47.99 | 49.31 | 47.99 | 49.30 | 412,331 | +1.57(+3.28%) |
Mar 08, 2019 | 47.03 | 47.76 | 46.71 | 47.74 | 135,654 | -0.12(-0.26%) |
Mar 07, 2019 | 48.41 | 48.42 | 47.72 | 47.86 | 131,339 | -0.61(-1.25%) |
Mar 06, 2019 | 49.30 | 49.30 | 48.43 | 48.47 | 85,281 | -0.73(-1.48%) |
Mar 05, 2019 | 48.84 | 49.41 | 48.60 | 49.20 | 81,835 | +0.32(+0.65%) |
Mar 04, 2019 | 49.98 | 50.13 | 48.18 | 48.88 | 260,793 | -0.74(-1.49%) |
Mar 01, 2019 | 50.23 | 50.23 | 49.31 | 49.62 | 135,966 | -0.27(-0.54%) |
Feb 28, 2019 | 49.87 | 50.00 | 49.39 | 49.89 | 55,964 | -0.15(-0.31%) |
Feb 27, 2019 | 49.52 | 50.09 | 49.17 | 50.04 | 75,155 | +0.53(+1.07%) |
Feb 26, 2019 | 49.62 | 49.85 | 49.35 | 49.52 | 62,953 | -0.36(-0.73%) |
Feb 25, 2019 | 50.24 | 50.55 | 49.78 | 49.88 | 183,619 | +0.20(+0.41%) |
Feb 22, 2019 | 48.86 | 49.68 | 48.86 | 49.68 | 117,331 | +1.33(+2.74%) |
Feb 21, 2019 | 48.94 | 49.06 | 48.25 | 48.35 | 89,543 | -0.64(-1.31%) |
Feb 20, 2019 | 49.34 | 49.62 | 48.85 | 49.00 | 66,287 | -0.30(-0.60%) |
Feb 19, 2019 | 48.79 | 49.55 | 48.79 | 49.29 | 88,731 | +0.34(+0.69%) |
Feb 15, 2019 | 48.93 | 49.13 | 48.78 | 48.96 | 80,164 | +0.41(+0.85%) |
Feb 14, 2019 | 48.13 | 48.74 | 47.96 | 48.55 | 73,176 | +0.07(+0.14%) |
Feb 13, 2019 | 48.72 | 48.83 | 48.39 | 48.48 | 91,392 | +0.00(+0.00%) |
Feb 12, 2019 | 48.05 | 48.53 | 47.86 | 48.48 | 90,389 | +0.79(+1.65%) |
Feb 11, 2019 | 48.01 | 48.28 | 47.56 | 47.69 | 71,606 | +0.04(+0.08%) |
Feb 08, 2019 | 46.75 | 47.68 | 46.75 | 47.65 | 149,813 | +0.33(+0.69%) |
Feb 07, 2019 | 47.68 | 47.68 | 46.59 | 47.33 | 122,121 | -1.11(-2.30%) |
Feb 06, 2019 | 48.67 | 48.79 | 47.97 | 48.44 | 121,769 | -0.24(-0.49%) |
Feb 05, 2019 | 48.46 | 48.85 | 48.43 | 48.68 | 150,755 | +0.37(+0.76%) |
Feb 04, 2019 | 47.55 | 48.42 | 47.44 | 48.31 | 126,713 | +0.71(+1.49%) |
Feb 01, 2019 | 47.35 | 47.82 | 47.17 | 47.60 | 86,723 | +0.04(+0.08%) |
Jan 31, 2019 | 46.73 | 47.74 | 46.48 | 47.57 | 207,499 | +0.85(+1.81%) |
Jan 30, 2019 | 45.95 | 46.80 | 45.63 | 46.72 | 119,367 | +1.39(+3.07%) |
Jan 29, 2019 | 46.16 | 46.16 | 45.14 | 45.33 | 103,992 | -0.92(-1.99%) |
Jan 28, 2019 | 46.21 | 46.26 | 45.41 | 46.25 | 135,613 | -0.88(-1.87%) |
Jan 25, 2019 | 46.28 | 47.14 | 46.11 | 47.13 | 95,051 | +1.19(+2.59%) |
Jan 24, 2019 | 45.04 | 45.94 | 45.01 | 45.94 | 70,280 | +1.06(+2.35%) |
Jan 23, 2019 | 45.24 | 45.53 | 44.46 | 44.89 | 148,465 | -0.12(-0.26%) |
Jan 22, 2019 | 46.09 | 46.09 | 44.75 | 45.00 | 378,418 | -1.56(-3.34%) |
Jan 18, 2019 | 46.45 | 47.00 | 46.13 | 46.56 | 151,374 | +0.36(+0.77%) |
Jan 17, 2019 | 45.57 | 46.58 | 45.29 | 46.20 | 72,414 | +0.50(+1.09%) |
Jan 16, 2019 | 45.63 | 46.10 | 45.55 | 45.70 | 164,081 | +0.23(+0.51%) |
Jan 15, 2019 | 44.73 | 45.70 | 44.73 | 45.47 | 163,207 | +0.85(+1.92%) |
Jan 14, 2019 | 44.55 | 44.80 | 44.19 | 44.62 | 57,979 | -0.42(-0.94%) |
Jan 11, 2019 | 44.81 | 45.13 | 44.60 | 45.04 | 70,898 | +0.12(+0.28%) |
Jan 10, 2019 | 44.19 | 44.95 | 43.65 | 44.91 | 140,869 | +0.41(+0.93%) |
Jan 09, 2019 | 43.91 | 44.76 | 43.86 | 44.50 | 199,729 | +0.80(+1.82%) |
Jan 08, 2019 | 43.89 | 44.05 | 42.57 | 43.70 | 119,002 | +0.48(+1.11%) |
Jan 07, 2019 | 42.00 | 43.45 | 41.97 | 43.22 | 139,912 | +1.48(+3.54%) |
Jan 04, 2019 | 40.09 | 42.07 | 40.09 | 41.74 | 115,040 | +2.47(+6.29%) |
Jan 03, 2019 | 40.27 | 40.41 | 39.13 | 39.28 | 97,558 | -1.51(-3.70%) |
Jan 02, 2019 | 39.79 | 40.98 | 39.62 | 40.78 | 224,004 | +0.04(+0.09%) |
Dec 31, 2018 | 40.94 | 41.19 | 40.29 | 40.75 | 327,527 | +0.39(+0.98%) |
Dec 28, 2018 | 40.63 | 41.08 | 39.75 | 40.35 | 180,837 | -0.11(-0.26%) |
Dec 27, 2018 | 39.79 | 40.47 | 38.60 | 40.46 | 158,939 | +0.19(+0.47%) |
Dec 26, 2018 | 38.27 | 40.27 | 37.80 | 40.27 | 168,781 | +2.40(+6.34%) |
Dec 24, 2018 | 38.03 | 38.70 | 37.56 | 37.87 | 246,685 | -0.61(-1.59%) |
Dec 21, 2018 | 40.16 | 40.35 | 38.23 | 38.48 | 285,580 | -1.54(-3.86%) |
Dec 20, 2018 | 40.98 | 41.41 | 39.25 | 40.02 | 575,909 | -1.19(-2.88%) |
Dec 19, 2018 | 42.10 | 42.90 | 40.82 | 41.21 | 287,744 | -0.91(-2.16%) |
Dec 18, 2018 | 42.12 | 42.63 | 41.79 | 42.12 | 120,211 | +0.40(+0.96%) |
Dec 17, 2018 | 43.30 | 43.30 | 41.49 | 41.72 | 229,257 | -1.83(-4.21%) |
Dec 14, 2018 | 43.77 | 44.42 | 43.42 | 43.55 | 51,859 | -1.04(-2.32%) |
Dec 13, 2018 | 45.31 | 45.43 | 44.36 | 44.59 | 274,496 | -0.33(-0.74%) |
Dec 12, 2018 | 44.71 | 45.76 | 44.71 | 44.92 | 183,862 | +0.76(+1.71%) |
Dec 11, 2018 | 44.98 | 45.25 | 43.79 | 44.16 | 81,889 | +0.04(+0.10%) |
Dec 10, 2018 | 43.37 | 44.34 | 43.16 | 44.12 | 132,747 | +0.47(+1.07%) |
Dec 07, 2018 | 45.27 | 45.71 | 43.39 | 43.65 | 150,156 | -1.58(-3.49%) |
Dec 06, 2018 | 43.52 | 45.29 | 43.43 | 45.23 | 140,438 | +0.50(+1.12%) |
Dec 04, 2018 | 46.80 | 46.81 | 44.62 | 44.73 | 160,528 | -2.25(-4.79%) |
Dec 03, 2018 | 47.05 | 47.41 | 46.63 | 46.98 | 224,274 | +1.18(+2.57%) |
Nov 30, 2018 | 45.36 | 45.81 | 44.99 | 45.80 | 92,050 | +0.45(+1.00%) |
Nov 29, 2018 | 45.33 | 45.71 | 44.55 | 45.35 | 253,861 | -0.14(-0.32%) |
Nov 28, 2018 | 44.28 | 45.54 | 43.74 | 45.49 | 155,380 | +1.89(+4.33%) |
Nov 27, 2018 | 43.20 | 43.73 | 42.97 | 43.60 | 73,276 | +0.04(+0.10%) |
Nov 26, 2018 | 42.59 | 43.64 | 42.52 | 43.56 | 83,433 | +1.63(+3.89%) |
Nov 23, 2018 | 41.64 | 42.30 | 41.64 | 41.93 | 30,526 | -0.18(-0.42%) |
Nov 21, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.50(+1.20%) | |
Nov 20, 2018 | 40.55 | 42.26 | 40.00 | 41.61 | 428,786 | -0.60(-1.43%) |
Nov 19, 2018 | 44.52 | 44.54 | 42.17 | 42.21 | 337,876 | -2.57(-5.74%) |
Nov 16, 2018 | 44.51 | 45.04 | 44.30 | 44.78 | 258,000 | -0.70(-1.55%) |
Nov 15, 2018 | 43.99 | 45.55 | 43.92 | 45.49 | 115,921 | +1.37(+3.12%) |
Nov 14, 2018 | 44.80 | 45.26 | 43.86 | 44.11 | 135,473 | -0.12(-0.27%) |
Nov 13, 2018 | 43.80 | 45.09 | 43.67 | 44.23 | 250,171 | +0.57(+1.30%) |
Nov 12, 2018 | 45.12 | 45.21 | 43.21 | 43.66 | 172,126 | -1.77(-3.90%) |
Nov 09, 2018 | 45.78 | 46.01 | 44.90 | 45.43 | 188,579 | -1.11(-2.39%) |
Nov 08, 2018 | 47.45 | 47.57 | 46.33 | 46.55 | 160,725 | -1.07(-2.25%) |
Nov 07, 2018 | 46.72 | 47.74 | 46.66 | 47.62 | 237,106 | +1.38(+2.97%) |
Nov 06, 2018 | 46.11 | 46.73 | 45.88 | 46.24 | 88,342 | -0.01(-0.02%) |
Nov 05, 2018 | 46.85 | 46.85 | 45.57 | 46.25 | 166,631 | -0.56(-1.20%) |
Nov 02, 2018 | 47.10 | 47.75 | 46.38 | 46.81 | 193,647 | -0.08(-0.16%) |
Nov 01, 2018 | 45.49 | 46.98 | 45.18 | 46.89 | 266,080 | +1.56(+3.44%) |
Oct 31, 2018 | 44.37 | 45.72 | 44.37 | 45.32 | 331,571 | +1.98(+4.56%) |
Oct 30, 2018 | 41.84 | 43.45 | 41.67 | 43.35 | 149,213 | +1.09(+2.57%) |
Oct 29, 2018 | 44.02 | 44.17 | 41.39 | 42.26 | 152,504 | -0.45(-1.05%) |
Oct 26, 2018 | 42.40 | 43.70 | 41.84 | 42.71 | 273,558 | -1.09(-2.50%) |
Oct 25, 2018 | 42.59 | 43.93 | 42.59 | 43.81 | 140,646 | +2.09(+5.00%) |
Oct 24, 2018 | 44.13 | 44.25 | 41.70 | 41.72 | 160,204 | -2.41(-5.46%) |
Oct 23, 2018 | 42.86 | 44.33 | 42.61 | 44.13 | 334,522 | +0.26(+0.60%) |
Oct 22, 2018 | 43.67 | 44.03 | 43.18 | 43.86 | 131,015 | +0.59(+1.37%) |
Oct 19, 2018 | 44.41 | 44.87 | 43.20 | 43.27 | 84,271 | -0.80(-1.81%) |
Oct 18, 2018 | 45.09 | 45.12 | 43.87 | 44.07 | 95,551 | -1.20(-2.66%) |
Oct 17, 2018 | 46.16 | 46.16 | 44.78 | 45.27 | 89,839 | -0.43(-0.95%) |
Oct 16, 2018 | 44.37 | 45.80 | 44.37 | 45.71 | 130,158 | +1.93(+4.40%) |
Oct 15, 2018 | 44.02 | 44.23 | 43.31 | 43.78 | 135,282 | -0.40(-0.90%) |
Oct 12, 2018 | 44.21 | 44.54 | 43.28 | 44.18 | 175,968 | +1.53(+3.58%) |
Oct 11, 2018 | 42.70 | 43.62 | 42.14 | 42.65 | 321,710 | -0.52(-1.20%) |
Oct 10, 2018 | 45.57 | 45.57 | 43.13 | 43.17 | 509,853 | -2.50(-5.48%) |
Oct 09, 2018 | 45.49 | 46.08 | 45.26 | 45.67 | 149,133 | +0.06(+0.13%) |
Oct 08, 2018 | 46.28 | 46.58 | 44.93 | 45.61 | 380,661 | -0.98(-2.09%) |
Oct 05, 2018 | 47.24 | 47.55 | 45.94 | 46.59 | 314,692 | -0.76(-1.59%) |
Oct 04, 2018 | 48.36 | 48.37 | 47.00 | 47.34 | 221,631 | -1.23(-2.53%) |
Oct 03, 2018 | 48.74 | 48.79 | 48.33 | 48.57 | 266,753 | +0.12(+0.25%) |
Oct 02, 2018 | 49.04 | 49.18 | 48.31 | 48.45 | 145,041 | -0.80(-1.62%) |
Oct 01, 2018 | 49.61 | 49.84 | 49.16 | 49.25 | 194,005 | +0.39(+0.80%) |
Sep 28, 2018 | 48.94 | 49.14 | 48.68 | 48.86 | 153,103 | -0.53(-1.08%) |
Sep 27, 2018 | 49.28 | 49.57 | 49.28 | 49.40 | 80,172 | +0.37(+0.76%) |
Sep 26, 2018 | 49.02 | 49.52 | 48.99 | 49.02 | 97,534 | +0.06(+0.12%) |
Sep 25, 2018 | 48.69 | 49.02 | 48.67 | 48.96 | 89,829 | +0.42(+0.86%) |
Sep 24, 2018 | 48.06 | 48.57 | 47.64 | 48.55 | 168,830 | +0.15(+0.32%) |
Sep 21, 2018 | 49.15 | 49.19 | 48.38 | 48.40 | 79,203 | -0.48(-0.99%) |
Sep 20, 2018 | 48.79 | 49.07 | 48.58 | 48.88 | 129,595 | +0.25(+0.52%) |
Sep 19, 2018 | 48.45 | 48.69 | 48.06 | 48.62 | 133,256 | +0.22(+0.46%) |
Sep 18, 2018 | 48.29 | 48.95 | 48.29 | 48.40 | 292,044 | +0.13(+0.26%) |
Sep 17, 2018 | 49.42 | 49.42 | 48.24 | 48.28 | 145,161 | -1.36(-2.74%) |
Sep 14, 2018 | 49.69 | 49.96 | 49.39 | 49.63 | 62,938 | +0.16(+0.33%) |
Sep 13, 2018 | 49.75 | 50.39 | 49.37 | 49.47 | 124,879 | +0.20(+0.40%) |
Sep 12, 2018 | 49.08 | 49.34 | 48.21 | 49.28 | 150,221 | +0.30(+0.61%) |
Sep 11, 2018 | 48.30 | 49.13 | 48.17 | 48.98 | 127,429 | +0.38(+0.79%) |
Sep 10, 2018 | 48.77 | 48.77 | 48.09 | 48.60 | 99,708 | +0.29(+0.60%) |
Sep 07, 2018 | 47.85 | 48.90 | 47.57 | 48.31 | 172,668 | -0.03(-0.07%) |
Sep 06, 2018 | 48.69 | 48.96 | 47.95 | 48.34 | 150,634 | -0.27(-0.56%) |
Sep 05, 2018 | 50.06 | 50.06 | 48.30 | 48.62 | 224,240 | -1.67(-3.32%) |
Sep 04, 2018 | 50.09 | 50.37 | 49.79 | 50.29 | 126,308 | -0.15(-0.30%) |
Aug 31, 2018 | 50.44 | 50.44 | 50.44 | 0 | +0.14(+0.27%) | |
Aug 30, 2018 | 50.73 | 50.80 | 50.21 | 50.30 | 154,244 | -0.52(-1.02%) |
Aug 29, 2018 | 50.42 | 50.89 | 50.39 | 50.82 | 162,703 | +0.39(+0.77%) |
Aug 28, 2018 | 50.59 | 50.61 | 50.19 | 50.43 | 100,825 | +0.06(+0.12%) |
Aug 27, 2018 | 50.03 | 50.52 | 49.92 | 50.37 | 339,011 | +0.59(+1.19%) |
Aug 24, 2018 | 48.99 | 49.78 | 48.99 | 49.78 | 127,055 | +1.15(+2.36%) |
Aug 23, 2018 | 48.75 | 49.30 | 48.50 | 48.63 | 96,392 | -0.12(-0.24%) |
Aug 22, 2018 | 48.27 | 48.83 | 48.27 | 48.75 | 89,781 | +0.47(+0.97%) |
Aug 21, 2018 | 47.87 | 48.57 | 47.84 | 48.29 | 111,317 | +0.63(+1.32%) |
Aug 20, 2018 | 47.35 | 47.74 | 47.05 | 47.66 | 271,188 | +0.31(+0.65%) |
Aug 17, 2018 | 47.43 | 47.55 | 46.86 | 47.35 | 377,041 | -0.34(-0.71%) |
Aug 16, 2018 | 48.19 | 48.19 | 47.61 | 47.69 | 244,498 | -0.02(-0.04%) |
Aug 15, 2018 | 48.24 | 48.34 | 47.22 | 47.71 | 349,843 | -1.12(-2.29%) |
Aug 14, 2018 | 48.78 | 48.88 | 48.29 | 48.83 | 143,209 | +0.27(+0.56%) |
Aug 13, 2018 | 48.67 | 49.21 | 48.56 | 48.56 | 175,246 | -0.15(-0.31%) |
Aug 10, 2018 | 48.53 | 49.03 | 48.39 | 48.71 | 249,161 | -0.14(-0.28%) |
Aug 09, 2018 | 48.63 | 49.13 | 48.52 | 48.85 | 178,210 | +0.25(+0.52%) |
Aug 08, 2018 | 48.60 | 48.83 | 48.45 | 48.59 | 119,874 | -0.01(-0.02%) |
Aug 07, 2018 | 48.36 | 48.67 | 48.11 | 48.60 | 214,556 | +0.30(+0.61%) |
Aug 06, 2018 | 47.66 | 48.34 | 47.55 | 48.30 | 158,523 | +0.64(+1.33%) |
Aug 03, 2018 | 48.12 | 48.29 | 47.58 | 47.67 | 132,477 | -0.40(-0.83%) |
Aug 02, 2018 | 46.59 | 48.09 | 46.58 | 48.06 | 433,305 | +1.22(+2.61%) |
Aug 01, 2018 | 46.76 | 47.16 | 46.60 | 46.84 | 134,582 | +0.11(+0.24%) |
Jul 31, 2018 | 46.59 | 47.10 | 46.04 | 46.73 | 278,687 | +0.14(+0.31%) |
Jul 30, 2018 | 48.10 | 48.19 | 46.25 | 46.59 | 583,616 | -1.60(-3.33%) |
Jul 27, 2018 | 49.86 | 49.86 | 47.84 | 48.19 | 352,644 | -1.53(-3.07%) |
Jul 26, 2018 | 49.38 | 49.95 | 49.19 | 49.72 | 258,130 | -0.34(-0.68%) |
Jul 25, 2018 | 49.13 | 50.06 | 48.94 | 50.06 | 142,337 | +0.98(+2.01%) |
Jul 24, 2018 | 50.17 | 50.27 | 48.79 | 49.07 | 251,544 | -0.64(-1.28%) |
Jul 23, 2018 | 49.39 | 49.71 | 48.96 | 49.71 | 207,870 | +0.15(+0.31%) |
Jul 20, 2018 | 49.79 | 50.13 | 49.56 | 49.56 | 111,361 | -0.23(-0.46%) |
Jul 19, 2018 | 49.80 | 50.02 | 49.65 | 49.79 | 154,518 | -0.20(-0.39%) |
Jul 18, 2018 | 50.05 | 50.05 | 49.54 | 49.98 | 182,511 | -0.07(-0.14%) |
Jul 17, 2018 | 48.78 | 50.10 | 48.62 | 50.05 | 135,908 | +0.60(+1.22%) |
Jul 16, 2018 | 49.67 | 49.73 | 49.35 | 49.45 | 210,503 | -0.16(-0.32%) |
Jul 13, 2018 | 49.87 | 49.87 | 49.13 | 49.61 | 175,659 | -0.17(-0.34%) |
Jul 12, 2018 | 49.08 | 49.81 | 49.06 | 49.78 | 245,209 | +1.03(+2.11%) |
Jul 11, 2018 | 48.17 | 48.85 | 48.06 | 48.75 | 166,420 | -0.06(-0.12%) |
Jul 10, 2018 | 49.08 | 49.08 | 48.60 | 48.81 | 206,108 | -0.15(-0.31%) |
Jul 09, 2018 | 48.85 | 49.11 | 48.32 | 48.96 | 377,561 | +0.53(+1.09%) |
Jul 06, 2018 | 47.73 | 48.52 | 47.47 | 48.44 | 264,299 | +0.82(+1.73%) |
Jul 05, 2018 | 47.40 | 47.63 | 46.85 | 47.61 | 160,843 | +0.66(+1.41%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.56(-1.18%) | |
Jul 02, 2018 | 46.62 | 47.54 | 46.56 | 47.51 | 323,076 | +0.44(+0.94%) |
Jun 29, 2018 | 47.57 | 47.07 | 47.07 | 188,992 | -0.06(-0.13%) | |
Jun 28, 2018 | 46.37 | 47.23 | 46.30 | 47.13 | 214,569 | +0.76(+1.63%) |
Jun 27, 2018 | 47.84 | 47.95 | 46.38 | 46.38 | 262,169 | -1.19(-2.50%) |
Jun 26, 2018 | 47.28 | 47.84 | 47.03 | 47.56 | 205,212 | +0.45(+0.95%) |
Jun 25, 2018 | 48.03 | 48.03 | 46.60 | 47.11 | 599,523 | -1.46(-3.00%) |
Jun 22, 2018 | 49.32 | 49.37 | 48.48 | 48.57 | 226,828 | -0.64(-1.29%) |
Jun 21, 2018 | 50.30 | 50.31 | 49.16 | 49.21 | 262,965 | -0.88(-1.76%) |
Jun 20, 2018 | 49.90 | 50.31 | 49.80 | 50.09 | 318,388 | +0.53(+1.06%) |
Jun 19, 2018 | 49.41 | 49.59 | 48.53 | 49.57 | 354,743 | -0.58(-1.15%) |
Jun 18, 2018 | 49.61 | 50.15 | 49.34 | 50.14 | 262,576 | +0.29(+0.59%) |
Jun 15, 2018 | 49.97 | 49.85 | 49.85 | 223,161 | +0.00(+0.01%) | |
Jun 14, 2018 | 49.13 | 49.95 | 49.12 | 49.85 | 292,028 | +0.98(+2.00%) |
Jun 13, 2018 | 49.01 | 49.21 | 48.66 | 48.87 | 224,599 | +0.12(+0.24%) |
Jun 12, 2018 | 48.50 | 49.11 | 48.47 | 48.75 | 235,104 | +0.53(+1.09%) |
Jun 11, 2018 | 47.86 | 48.27 | 47.86 | 48.23 | 161,988 | +0.31(+0.66%) |
Jun 08, 2018 | 47.23 | 47.94 | 47.18 | 47.91 | 168,872 | +0.32(+0.68%) |
Jun 07, 2018 | 48.40 | 48.44 | 47.19 | 47.59 | 297,696 | -0.67(-1.39%) |
Jun 06, 2018 | 48.27 | 48.26 | 260,716 | +0.69(+1.44%) | ||
Jun 05, 2018 | 47.37 | 47.75 | 47.26 | 47.57 | 219,422 | +0.41(+0.86%) |
Jun 04, 2018 | 46.59 | 47.20 | 46.46 | 47.17 | 416,675 | +0.86(+1.85%) |