Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.24 | 41.24 | 39.37 | 39.88 | 30,953 | -2.18(-5.19%) |
May 30, 2019 | 41.78 | 42.96 | 41.13 | 42.06 | 14,006 | +0.26(+0.62%) |
May 29, 2019 | 42.98 | 43.14 | 41.04 | 41.81 | 49,151 | -1.39(-3.21%) |
May 28, 2019 | 45.75 | 45.82 | 43.14 | 43.19 | 35,383 | -2.06(-4.56%) |
May 24, 2019 | 43.50 | 45.26 | 43.50 | 45.26 | 23,492 | +2.21(+5.14%) |
May 23, 2019 | 43.65 | 44.63 | 42.68 | 43.05 | 45,037 | -1.60(-3.57%) |
May 22, 2019 | 44.80 | 46.13 | 42.89 | 44.64 | 50,668 | -1.94(-4.17%) |
May 21, 2019 | 44.93 | 46.91 | 44.56 | 46.59 | 65,124 | +1.96(+4.40%) |
May 20, 2019 | 46.21 | 46.97 | 44.32 | 44.62 | 30,662 | -2.48(-5.26%) |
May 17, 2019 | 47.70 | 49.21 | 47.10 | 47.10 | 62,309 | -1.43(-2.94%) |
May 16, 2019 | 48.04 | 49.41 | 47.64 | 48.53 | 67,039 | +1.40(+2.98%) |
May 15, 2019 | 45.89 | 47.25 | 45.52 | 47.13 | 19,946 | +0.51(+1.09%) |
May 14, 2019 | 44.65 | 47.44 | 43.87 | 46.62 | 32,027 | +2.34(+5.29%) |
May 13, 2019 | 44.43 | 44.53 | 42.90 | 44.27 | 40,141 | -1.88(-4.08%) |
May 10, 2019 | 45.35 | 46.18 | 43.99 | 46.16 | 24,601 | +0.20(+0.43%) |
May 09, 2019 | 44.09 | 45.98 | 43.36 | 45.96 | 50,962 | +1.21(+2.70%) |
May 08, 2019 | 46.09 | 46.43 | 44.75 | 44.75 | 20,406 | -1.20(-2.61%) |
May 07, 2019 | 47.51 | 47.65 | 44.73 | 45.95 | 91,148 | -1.86(-3.90%) |
May 06, 2019 | 45.78 | 48.14 | 45.67 | 47.82 | 148,627 | -0.51(-1.05%) |
May 03, 2019 | 47.61 | 48.77 | 46.85 | 48.32 | 143,977 | +1.00(+2.12%) |
May 02, 2019 | 46.04 | 48.14 | 45.56 | 47.32 | 91,487 | +1.53(+3.34%) |
May 01, 2019 | 46.04 | 48.60 | 45.67 | 45.79 | 62,093 | -0.13(-0.28%) |
Apr 30, 2019 | 44.99 | 46.07 | 44.66 | 45.92 | 51,679 | +0.56(+1.22%) |
Apr 29, 2019 | 45.00 | 45.66 | 44.23 | 45.37 | 49,729 | +0.45(+0.99%) |
Apr 26, 2019 | 45.40 | 45.40 | 44.14 | 44.92 | 26,113 | -0.28(-0.61%) |
Apr 25, 2019 | 46.83 | 47.31 | 43.10 | 45.20 | 149,473 | -3.01(-6.23%) |
Apr 24, 2019 | 47.61 | 49.04 | 47.17 | 48.20 | 83,269 | +0.44(+0.91%) |
Apr 23, 2019 | 46.83 | 48.44 | 46.61 | 47.77 | 78,958 | +1.76(+3.82%) |
Apr 22, 2019 | 47.21 | 47.21 | 45.14 | 46.01 | 55,676 | -1.25(-2.64%) |
Apr 18, 2019 | 45.92 | 47.43 | 45.55 | 47.26 | 74,610 | +1.26(+2.74%) |
Apr 17, 2019 | 45.84 | 46.10 | 45.17 | 46.00 | 101,219 | +0.54(+1.18%) |
Apr 16, 2019 | 45.10 | 45.47 | 44.39 | 45.47 | 45,032 | +0.75(+1.69%) |
Apr 15, 2019 | 44.57 | 45.09 | 43.97 | 44.71 | 86,927 | +0.35(+0.78%) |
Apr 12, 2019 | 44.63 | 44.87 | 44.01 | 44.36 | 64,124 | +0.34(+0.77%) |
Apr 11, 2019 | 42.35 | 44.08 | 42.35 | 44.03 | 83,744 | +1.46(+3.43%) |
Apr 10, 2019 | 41.49 | 42.78 | 41.37 | 42.57 | 46,435 | +1.21(+2.93%) |
Apr 09, 2019 | 42.95 | 42.95 | 41.07 | 41.36 | 57,950 | -1.65(-3.83%) |
Apr 08, 2019 | 43.00 | 43.20 | 42.18 | 43.01 | 79,030 | +0.03(+0.07%) |
Apr 05, 2019 | 41.51 | 43.01 | 41.51 | 42.98 | 155,773 | +1.85(+4.51%) |
Apr 04, 2019 | 38.98 | 41.13 | 38.67 | 41.12 | 79,455 | +2.45(+6.33%) |
Apr 03, 2019 | 38.00 | 39.48 | 37.84 | 38.67 | 51,434 | +1.13(+3.01%) |
Apr 02, 2019 | 37.65 | 37.73 | 36.77 | 37.54 | 20,112 | -0.10(-0.26%) |
Apr 01, 2019 | 37.58 | 38.02 | 36.51 | 37.64 | 66,762 | +0.60(+1.61%) |
Mar 29, 2019 | 37.92 | 39.03 | 36.84 | 37.04 | 55,151 | -0.62(-1.63%) |
Mar 28, 2019 | 39.45 | 39.49 | 36.95 | 37.66 | 92,765 | -1.39(-3.56%) |
Mar 27, 2019 | 37.62 | 39.97 | 37.62 | 39.05 | 108,643 | +2.27(+6.18%) |
Mar 26, 2019 | 37.34 | 37.34 | 35.61 | 36.78 | 55,825 | -0.05(-0.13%) |
Mar 25, 2019 | 34.82 | 37.04 | 34.42 | 36.83 | 89,849 | +2.17(+6.27%) |
Mar 22, 2019 | 35.04 | 36.43 | 34.38 | 34.65 | 69,770 | -0.73(-2.07%) |
Mar 21, 2019 | 32.83 | 35.98 | 32.83 | 35.39 | 206,488 | +2.19(+6.60%) |
Mar 20, 2019 | 33.89 | 34.26 | 31.52 | 33.20 | 320,879 | -0.73(-2.15%) |
Mar 19, 2019 | 36.20 | 36.20 | 33.72 | 33.93 | 24,792 | -1.63(-4.57%) |
Mar 18, 2019 | 35.21 | 35.76 | 34.69 | 35.55 | 22,029 | +0.42(+1.18%) |
Mar 15, 2019 | 35.40 | 36.35 | 35.01 | 35.14 | 20,599 | -0.28(-0.78%) |
Mar 14, 2019 | 35.84 | 36.01 | 34.83 | 35.41 | 20,719 | -0.43(-1.21%) |
Mar 13, 2019 | 37.21 | 37.48 | 35.75 | 35.85 | 135,321 | -0.96(-2.62%) |
Mar 12, 2019 | 37.14 | 37.14 | 36.05 | 36.81 | 20,147 | -0.04(-0.11%) |
Mar 11, 2019 | 35.76 | 36.95 | 35.76 | 36.85 | 24,533 | +1.50(+4.24%) |
Mar 08, 2019 | 35.16 | 36.08 | 34.30 | 35.35 | 41,198 | +0.12(+0.35%) |
Mar 07, 2019 | 34.28 | 35.78 | 33.84 | 35.23 | 27,734 | +1.27(+3.73%) |
Mar 06, 2019 | 34.45 | 35.07 | 33.94 | 33.96 | 24,156 | -0.51(-1.47%) |
Mar 05, 2019 | 36.22 | 36.22 | 34.46 | 34.46 | 59,111 | -1.91(-5.25%) |
Mar 04, 2019 | 35.49 | 36.98 | 35.49 | 36.37 | 44,460 | +1.33(+3.79%) |
Mar 01, 2019 | 35.97 | 36.34 | 33.85 | 35.05 | 66,543 | -0.26(-0.73%) |
Feb 28, 2019 | 36.58 | 36.58 | 35.06 | 35.31 | 52,566 | -1.66(-4.50%) |
Feb 27, 2019 | 37.64 | 38.62 | 35.84 | 36.97 | 72,081 | -0.83(-2.20%) |
Feb 26, 2019 | 37.93 | 39.10 | 37.06 | 37.80 | 64,580 | -0.88(-2.28%) |
Feb 25, 2019 | 40.24 | 40.68 | 38.54 | 38.68 | 55,740 | -0.81(-2.06%) |
Feb 22, 2019 | 38.87 | 39.77 | 38.54 | 39.49 | 108,044 | +1.18(+3.08%) |
Feb 21, 2019 | 36.63 | 38.36 | 36.30 | 38.32 | 54,821 | +0.98(+2.63%) |
Feb 20, 2019 | 38.39 | 38.39 | 36.94 | 37.34 | 46,979 | -0.77(-2.03%) |
Feb 19, 2019 | 36.90 | 38.72 | 36.90 | 38.11 | 52,675 | +0.67(+1.80%) |
Feb 15, 2019 | 36.75 | 37.66 | 36.61 | 37.43 | 41,198 | +1.07(+2.94%) |
Feb 14, 2019 | 35.83 | 36.84 | 35.02 | 36.36 | 30,718 | -0.25(-0.68%) |
Feb 13, 2019 | 37.51 | 38.01 | 35.77 | 36.61 | 55,911 | -0.95(-2.53%) |
Feb 12, 2019 | 34.10 | 37.69 | 34.10 | 37.56 | 117,576 | +4.37(+13.16%) |
Feb 11, 2019 | 33.25 | 33.32 | 32.52 | 33.20 | 12,929 | +0.35(+1.06%) |
Feb 08, 2019 | 33.17 | 33.45 | 32.12 | 32.85 | 41,602 | -0.66(-1.98%) |
Feb 07, 2019 | 32.48 | 33.67 | 32.27 | 33.51 | 19,683 | +0.76(+2.34%) |
Feb 06, 2019 | 34.12 | 34.82 | 32.66 | 32.75 | 29,541 | -1.93(-5.58%) |
Feb 05, 2019 | 34.65 | 34.94 | 34.01 | 34.68 | 24,953 | +0.67(+1.98%) |
Feb 04, 2019 | 34.09 | 34.46 | 33.20 | 34.01 | 31,576 | -0.32(-0.92%) |
Feb 01, 2019 | 34.72 | 35.96 | 34.11 | 34.32 | 56,243 | -0.55(-1.59%) |
Jan 31, 2019 | 32.45 | 35.39 | 31.95 | 34.88 | 114,242 | +2.43(+7.48%) |
Jan 30, 2019 | 32.30 | 32.73 | 30.61 | 32.45 | 55,127 | +0.92(+2.92%) |
Jan 29, 2019 | 29.36 | 31.75 | 27.93 | 31.53 | 47,898 | +1.28(+4.23%) |
Jan 28, 2019 | 30.33 | 31.23 | 29.71 | 30.25 | 12,240 | +0.10(+0.33%) |
Jan 25, 2019 | 30.70 | 32.64 | 29.56 | 30.16 | 77,247 | -0.21(-0.69%) |
Jan 24, 2019 | 29.06 | 30.43 | 29.06 | 30.36 | 15,557 | +1.54(+5.35%) |
Jan 23, 2019 | 28.27 | 29.69 | 28.11 | 28.82 | 19,896 | +0.50(+1.76%) |
Jan 22, 2019 | 28.81 | 29.48 | 27.93 | 28.32 | 31,236 | -1.56(-5.24%) |
Jan 18, 2019 | 30.39 | 30.61 | 29.71 | 29.89 | 196,298 | -0.19(-0.63%) |
Jan 17, 2019 | 29.48 | 30.40 | 29.33 | 30.08 | 100,098 | -0.06(-0.20%) |
Jan 16, 2019 | 31.22 | 31.33 | 30.05 | 30.14 | 27,499 | -0.91(-2.93%) |
Jan 15, 2019 | 31.34 | 31.34 | 29.92 | 31.05 | 47,353 | +0.04(+0.14%) |
Jan 14, 2019 | 31.69 | 32.28 | 30.95 | 31.00 | 35,909 | -1.32(-4.09%) |
Jan 11, 2019 | 31.74 | 33.11 | 31.23 | 32.32 | 52,810 | +0.40(+1.24%) |
Jan 10, 2019 | 32.42 | 32.68 | 31.23 | 31.93 | 55,971 | -0.56(-1.74%) |
Jan 09, 2019 | 30.13 | 33.19 | 29.21 | 32.49 | 312,494 | +2.87(+9.69%) |
Jan 08, 2019 | 30.37 | 30.37 | 28.34 | 29.62 | 48,863 | +0.53(+1.81%) |
Jan 07, 2019 | 27.02 | 29.77 | 26.78 | 29.10 | 68,504 | +2.09(+7.74%) |
Jan 04, 2019 | 25.34 | 27.22 | 25.34 | 27.01 | 31,100 | +2.96(+12.31%) |
Jan 03, 2019 | 23.60 | 25.18 | 23.57 | 24.05 | 22,906 | -0.76(-3.07%) |
Jan 02, 2019 | 23.52 | 25.27 | 22.99 | 24.81 | 22,246 | +1.08(+4.55%) |
Dec 31, 2018 | 24.75 | 24.75 | 22.47 | 23.73 | 105,318 | -0.02(-0.08%) |
Dec 28, 2018 | 23.76 | 24.76 | 23.13 | 23.75 | 30,191 | +0.35(+1.50%) |
Dec 27, 2018 | 22.58 | 23.55 | 21.59 | 23.40 | 51,083 | +0.06(+0.27%) |
Dec 26, 2018 | 20.70 | 23.35 | 20.16 | 23.33 | 41,169 | +2.73(+13.23%) |
Dec 24, 2018 | 20.74 | 21.90 | 20.23 | 20.61 | 33,309 | -1.38(-6.27%) |
Dec 21, 2018 | 25.40 | 25.40 | 21.96 | 21.99 | 61,353 | -2.27(-9.36%) |
Dec 20, 2018 | 24.69 | 25.82 | 23.90 | 24.26 | 55,339 | -0.65(-2.62%) |
Dec 19, 2018 | 26.14 | 27.71 | 24.80 | 24.91 | 51,028 | -0.85(-3.30%) |
Dec 18, 2018 | 24.53 | 26.70 | 24.53 | 25.76 | 42,957 | +1.35(+5.54%) |
Dec 17, 2018 | 24.29 | 25.91 | 24.20 | 24.41 | 44,548 | -0.52(-2.10%) |
Dec 14, 2018 | 25.48 | 26.67 | 24.79 | 24.93 | 33,511 | -0.95(-3.66%) |
Dec 13, 2018 | 26.11 | 27.16 | 25.68 | 25.88 | 20,415 | -0.67(-2.52%) |
Dec 12, 2018 | 26.42 | 27.51 | 25.68 | 26.55 | 20,776 | +1.10(+4.34%) |
Dec 11, 2018 | 27.24 | 27.39 | 25.44 | 25.44 | 46,716 | -0.50(-1.94%) |
Dec 10, 2018 | 27.09 | 28.45 | 25.56 | 25.95 | 52,085 | -1.85(-6.65%) |
Dec 07, 2018 | 28.84 | 30.32 | 27.76 | 27.79 | 44,648 | -1.05(-3.63%) |
Dec 06, 2018 | 27.28 | 28.91 | 26.21 | 28.84 | 36,098 | +1.56(+5.72%) |
Dec 04, 2018 | 30.42 | 30.45 | 27.22 | 27.28 | 52,444 | -4.60(-14.44%) |
Dec 03, 2018 | 32.59 | 32.59 | 29.63 | 31.88 | 61,061 | +1.19(+3.86%) |
Nov 30, 2018 | 30.08 | 31.25 | 30.08 | 30.70 | 18,223 | -0.16(-0.51%) |
Nov 29, 2018 | 31.86 | 32.10 | 30.72 | 30.86 | 25,511 | -1.05(-3.28%) |
Nov 28, 2018 | 29.88 | 31.95 | 27.41 | 31.90 | 130,460 | +2.42(+8.21%) |
Nov 27, 2018 | 29.43 | 29.88 | 29.11 | 29.48 | 26,907 | +0.04(+0.13%) |
Nov 26, 2018 | 29.38 | 30.37 | 28.86 | 29.44 | 39,608 | +0.31(+1.05%) |
Nov 23, 2018 | 27.75 | 29.73 | 27.21 | 29.14 | 20,856 | +0.22(+0.75%) |
Nov 21, 2018 | 28.92 | 28.92 | 28.92 | 0 | +1.64(+6.01%) | |
Nov 20, 2018 | 25.55 | 28.15 | 25.30 | 27.28 | 52,131 | +0.08(+0.29%) |
Nov 19, 2018 | 27.02 | 27.79 | 26.33 | 27.20 | 44,407 | -0.04(-0.15%) |
Nov 16, 2018 | 24.86 | 27.38 | 24.86 | 27.24 | 120,479 | +1.57(+6.12%) |
Nov 15, 2018 | 26.17 | 26.17 | 23.63 | 25.67 | 164,849 | -1.74(-6.34%) |
Nov 14, 2018 | 28.64 | 29.39 | 27.16 | 27.41 | 106,055 | -0.27(-0.96%) |
Nov 13, 2018 | 27.38 | 28.37 | 26.90 | 27.68 | 38,966 | +1.19(+4.47%) |
Nov 12, 2018 | 27.39 | 28.05 | 26.37 | 26.49 | 35,633 | -1.31(-4.72%) |
Nov 09, 2018 | 27.75 | 29.03 | 27.61 | 27.80 | 31,689 | -0.67(-2.36%) |
Nov 08, 2018 | 29.41 | 30.21 | 27.15 | 28.48 | 89,416 | -2.58(-8.31%) |
Nov 07, 2018 | 32.10 | 32.10 | 29.44 | 31.06 | 35,276 | +0.23(+0.75%) |
Nov 06, 2018 | 31.01 | 31.53 | 30.38 | 30.83 | 29,549 | -0.23(-0.73%) |
Nov 05, 2018 | 30.83 | 31.27 | 29.52 | 31.05 | 27,646 | +1.33(+4.49%) |
Nov 02, 2018 | 31.91 | 31.91 | 28.66 | 29.72 | 85,044 | -0.95(-3.09%) |
Nov 01, 2018 | 29.36 | 31.50 | 28.02 | 30.67 | 146,603 | +2.70(+9.64%) |
Oct 31, 2018 | 28.97 | 29.14 | 27.17 | 27.97 | 110,725 | -0.07(-0.25%) |
Oct 30, 2018 | 25.18 | 28.09 | 23.87 | 28.04 | 162,202 | +3.47(+14.11%) |
Oct 29, 2018 | 26.87 | 27.66 | 23.74 | 24.57 | 95,526 | -1.74(-6.61%) |
Oct 26, 2018 | 24.70 | 28.16 | 24.42 | 26.31 | 165,228 | +0.03(+0.11%) |
Oct 25, 2018 | 25.54 | 26.90 | 24.69 | 26.28 | 114,423 | +1.98(+8.13%) |
Oct 24, 2018 | 27.16 | 28.30 | 24.22 | 24.31 | 219,575 | -2.35(-8.82%) |
Oct 23, 2018 | 24.72 | 27.48 | 23.94 | 26.66 | 265,732 | +1.59(+6.34%) |
Oct 22, 2018 | 26.54 | 27.05 | 24.99 | 25.07 | 87,576 | -1.63(-6.10%) |
Oct 19, 2018 | 28.41 | 29.16 | 26.33 | 26.70 | 112,784 | -2.07(-7.21%) |
Oct 18, 2018 | 29.63 | 30.17 | 28.20 | 28.77 | 64,835 | -1.95(-6.33%) |
Oct 17, 2018 | 32.24 | 32.24 | 29.38 | 30.72 | 95,833 | -2.25(-6.83%) |
Oct 16, 2018 | 31.26 | 33.09 | 30.62 | 32.97 | 42,224 | +1.90(+6.13%) |
Oct 15, 2018 | 30.62 | 31.58 | 30.46 | 31.06 | 48,940 | +0.04(+0.13%) |
Oct 12, 2018 | 32.63 | 33.21 | 30.42 | 31.02 | 66,921 | -1.01(-3.15%) |
Oct 11, 2018 | 33.20 | 34.25 | 32.03 | 32.03 | 50,504 | -1.46(-4.34%) |
Oct 10, 2018 | 34.89 | 35.92 | 33.49 | 33.49 | 43,702 | -1.77(-5.03%) |
Oct 09, 2018 | 37.88 | 38.27 | 35.20 | 35.26 | 56,638 | -2.97(-7.78%) |
Oct 08, 2018 | 36.85 | 38.43 | 36.33 | 38.23 | 39,435 | +1.14(+3.06%) |
Oct 05, 2018 | 38.31 | 38.31 | 35.04 | 37.10 | 88,182 | -0.83(-2.18%) |
Oct 04, 2018 | 39.19 | 39.19 | 36.87 | 37.93 | 63,657 | -2.11(-5.26%) |
Oct 03, 2018 | 41.48 | 42.35 | 39.66 | 40.03 | 95,513 | -1.44(-3.48%) |
Oct 02, 2018 | 40.86 | 42.67 | 40.86 | 41.47 | 119,571 | -0.07(-0.17%) |
Oct 01, 2018 | 42.46 | 43.07 | 41.36 | 41.54 | 26,647 | -0.66(-1.57%) |
Sep 28, 2018 | 42.52 | 44.25 | 41.98 | 42.21 | 39,991 | -0.95(-2.20%) |
Sep 27, 2018 | 44.60 | 44.60 | 42.86 | 43.15 | 33,378 | -1.44(-3.23%) |
Sep 26, 2018 | 46.97 | 47.75 | 44.15 | 44.59 | 86,520 | -2.01(-4.31%) |
Sep 25, 2018 | 46.45 | 47.11 | 46.42 | 46.60 | 25,728 | +0.10(+0.22%) |
Sep 24, 2018 | 47.63 | 47.68 | 46.38 | 46.50 | 26,383 | -1.87(-3.86%) |
Sep 21, 2018 | 49.34 | 49.34 | 47.00 | 48.37 | 65,332 | -0.97(-1.96%) |
Sep 20, 2018 | 51.67 | 51.67 | 48.38 | 49.33 | 64,555 | -1.13(-2.25%) |
Sep 19, 2018 | 51.43 | 52.49 | 50.47 | 50.47 | 15,319 | -0.73(-1.42%) |
Sep 18, 2018 | 50.29 | 52.19 | 50.29 | 51.19 | 22,359 | +1.16(+2.31%) |
Sep 17, 2018 | 52.42 | 52.42 | 49.96 | 50.03 | 15,325 | -2.14(-4.11%) |
Sep 14, 2018 | 51.83 | 52.32 | 49.80 | 52.18 | 97,846 | +0.89(+1.73%) |
Sep 13, 2018 | 54.03 | 54.03 | 49.32 | 51.29 | 63,826 | -1.87(-3.52%) |
Sep 12, 2018 | 52.03 | 53.31 | 51.12 | 53.16 | 22,260 | +1.57(+3.04%) |
Sep 11, 2018 | 51.17 | 53.02 | 49.26 | 51.59 | 51,180 | +1.09(+2.15%) |
Sep 10, 2018 | 49.56 | 51.25 | 49.56 | 50.51 | 22,659 | +1.06(+2.14%) |
Sep 07, 2018 | 51.83 | 51.83 | 49.02 | 49.45 | 32,514 | -2.89(-5.53%) |
Sep 06, 2018 | 53.12 | 54.55 | 51.86 | 52.34 | 26,726 | -0.78(-1.47%) |
Sep 05, 2018 | 51.45 | 53.48 | 51.45 | 53.12 | 20,508 | +1.49(+2.89%) |
Sep 04, 2018 | 50.73 | 51.98 | 50.60 | 51.63 | 12,971 | +0.40(+0.77%) |
Aug 31, 2018 | 51.24 | 51.24 | 51.24 | 0 | -0.15(-0.29%) | |
Aug 30, 2018 | 52.11 | 53.12 | 51.33 | 51.39 | 16,747 | -2.01(-3.77%) |
Aug 29, 2018 | 52.48 | 53.75 | 52.14 | 53.40 | 19,955 | +0.00(+0.00%) |
Aug 28, 2018 | 54.85 | 54.85 | 53.22 | 53.40 | 5,428 | -0.90(-1.66%) |
Aug 27, 2018 | 52.55 | 54.79 | 52.55 | 54.30 | 82,057 | +1.90(+3.62%) |
Aug 24, 2018 | 52.81 | 53.35 | 52.40 | 52.40 | 10,230 | -0.60(-1.14%) |
Aug 23, 2018 | 53.81 | 53.86 | 52.23 | 53.01 | 17,840 | -1.84(-3.36%) |
Aug 22, 2018 | 56.46 | 56.82 | 54.79 | 54.85 | 24,163 | -1.72(-3.05%) |
Aug 21, 2018 | 52.82 | 56.91 | 52.82 | 56.57 | 80,172 | +5.61(+11.00%) |
Aug 20, 2018 | 49.67 | 51.35 | 49.67 | 50.96 | 24,793 | +0.57(+1.14%) |
Aug 17, 2018 | 49.18 | 50.96 | 49.18 | 50.39 | 9,521 | +0.23(+0.45%) |
Aug 16, 2018 | 49.37 | 51.38 | 49.37 | 50.16 | 26,827 | +1.01(+2.05%) |
Aug 15, 2018 | 48.34 | 49.18 | 47.75 | 49.16 | 19,657 | -0.82(-1.64%) |
Aug 14, 2018 | 49.94 | 50.75 | 48.36 | 49.98 | 34,273 | +1.37(+2.82%) |
Aug 13, 2018 | 52.34 | 52.34 | 47.75 | 48.60 | 68,447 | -4.46(-8.41%) |
Aug 10, 2018 | 53.05 | 54.26 | 51.84 | 53.07 | 16,206 | -1.67(-3.05%) |
Aug 09, 2018 | 53.10 | 55.80 | 53.10 | 54.73 | 22,157 | +1.33(+2.50%) |
Aug 08, 2018 | 54.19 | 54.19 | 52.81 | 53.40 | 27,507 | -1.05(-1.92%) |
Aug 07, 2018 | 51.30 | 54.55 | 51.30 | 54.45 | 42,465 | +2.67(+5.15%) |
Aug 06, 2018 | 50.05 | 51.79 | 50.01 | 51.78 | 15,724 | +0.35(+0.67%) |
Aug 03, 2018 | 51.53 | 51.53 | 50.65 | 51.44 | 18,941 | +0.05(+0.11%) |
Aug 02, 2018 | 50.60 | 51.83 | 50.29 | 51.38 | 19,878 | -0.65(-1.24%) |
Aug 01, 2018 | 52.16 | 52.81 | 51.03 | 52.03 | 11,431 | -0.71(-1.34%) |
Jul 31, 2018 | 52.56 | 53.52 | 51.34 | 52.74 | 21,228 | +1.55(+3.02%) |
Jul 30, 2018 | 52.89 | 52.89 | 51.19 | 51.19 | 18,887 | -0.69(-1.33%) |
Jul 27, 2018 | 54.14 | 55.29 | 51.04 | 51.88 | 35,553 | -1.88(-3.49%) |
Jul 26, 2018 | 50.62 | 53.98 | 50.35 | 53.76 | 46,841 | +3.13(+6.17%) |
Jul 25, 2018 | 53.30 | 54.30 | 48.50 | 50.63 | 130,017 | -3.54(-6.54%) |
Jul 24, 2018 | 57.60 | 58.50 | 54.00 | 54.17 | 53,088 | -3.40(-5.90%) |
Jul 23, 2018 | 59.12 | 59.74 | 57.26 | 57.57 | 17,198 | -2.04(-3.42%) |
Jul 20, 2018 | 62.97 | 58.99 | 59.61 | 14,172 | -3.36(-5.34%) | |
Jul 19, 2018 | 61.80 | 63.78 | 61.80 | 62.97 | 22,481 | +1.06(+1.71%) |
Jul 18, 2018 | 61.36 | 62.04 | 59.85 | 61.91 | 26,231 | -0.59(-0.94%) |
Jul 17, 2018 | 57.43 | 62.49 | 57.43 | 62.49 | 57,636 | +4.23(+7.25%) |
Jul 16, 2018 | 57.35 | 58.80 | 57.33 | 58.27 | 5,887 | -0.16(-0.27%) |
Jul 13, 2018 | 58.11 | 58.94 | 57.90 | 58.43 | 9,157 | +0.47(+0.80%) |
Jul 12, 2018 | 57.75 | 58.28 | 56.45 | 57.96 | 17,171 | +0.30(+0.53%) |
Jul 11, 2018 | 57.44 | 58.81 | 57.44 | 57.66 | 12,796 | -1.16(-1.96%) |
Jul 10, 2018 | 59.43 | 60.23 | 58.10 | 58.81 | 21,835 | -0.61(-1.03%) |
Jul 09, 2018 | 59.23 | 59.66 | 58.23 | 59.42 | 23,616 | +2.13(+3.72%) |
Jul 06, 2018 | 55.83 | 58.74 | 55.83 | 57.29 | 21,071 | +0.44(+0.78%) |
Jul 05, 2018 | 56.56 | 56.92 | 54.74 | 56.85 | 20,077 | +1.44(+2.61%) |
Jul 03, 2018 | 55.40 | 55.40 | 55.40 | 0 | +1.35(+2.50%) | |
Jul 02, 2018 | 55.14 | 55.14 | 52.81 | 54.05 | 20,028 | -0.74(-1.35%) |
Jun 29, 2018 | 54.35 | 55.91 | 54.35 | 54.79 | 34,777 | +1.50(+2.81%) |
Jun 28, 2018 | 52.80 | 53.42 | 50.83 | 53.30 | 24,347 | +1.05(+2.01%) |
Jun 27, 2018 | 54.63 | 54.76 | 52.25 | 52.25 | 22,462 | -2.28(-4.18%) |
Jun 26, 2018 | 54.85 | 57.03 | 54.03 | 54.53 | 32,806 | +2.28(+4.37%) |
Jun 25, 2018 | 53.82 | 54.62 | 51.09 | 52.24 | 46,733 | -2.66(-4.84%) |
Jun 22, 2018 | 57.62 | 57.62 | 53.99 | 54.90 | 46,934 | -1.96(-3.45%) |
Jun 21, 2018 | 58.90 | 58.94 | 56.66 | 56.87 | 16,958 | -1.72(-2.93%) |
Jun 20, 2018 | 59.19 | 59.24 | 56.16 | 58.58 | 48,863 | +0.55(+0.95%) |
Jun 19, 2018 | 56.55 | 59.10 | 56.27 | 58.03 | 26,954 | -0.49(-0.84%) |
Jun 18, 2018 | 60.41 | 61.23 | 57.75 | 58.52 | 56,871 | -2.23(-3.67%) |
Jun 15, 2018 | 61.38 | 58.79 | 60.76 | 30,911 | -0.62(-1.01%) | |
Jun 14, 2018 | 61.09 | 61.48 | 59.05 | 61.38 | 62,124 | +0.52(+0.86%) |
Jun 13, 2018 | 68.50 | 68.50 | 59.92 | 60.85 | 164,730 | -7.31(-10.72%) |
Jun 12, 2018 | 65.11 | 68.20 | 65.06 | 68.16 | 49,480 | +3.13(+4.81%) |
Jun 11, 2018 | 66.41 | 66.52 | 64.46 | 65.03 | 49,945 | -0.73(-1.11%) |
Jun 08, 2018 | 61.25 | 65.94 | 61.06 | 65.76 | 88,147 | +4.52(+7.39%) |
Jun 07, 2018 | 60.25 | 62.30 | 60.25 | 61.24 | 30,738 | +0.47(+0.78%) |
Jun 06, 2018 | 60.77 | 60.77 | 46,174 | +1.44(+2.43%) | ||
Jun 05, 2018 | 59.44 | 60.12 | 58.89 | 59.32 | 30,275 | +0.69(+1.18%) |
Jun 04, 2018 | 57.30 | 59.52 | 57.30 | 58.63 | 33,804 | +1.00(+1.73%) |