Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.08 | 40.43 | 39.65 | 39.73 | 13,500 | -0.88(-2.17%) |
May 30, 2019 | 40.15 | 41.06 | 39.97 | 40.61 | 28,804 | +0.67(+1.68%) |
May 29, 2019 | 39.57 | 40.30 | 39.36 | 39.94 | 16,580 | -0.02(-0.05%) |
May 28, 2019 | 39.69 | 40.33 | 39.69 | 39.96 | 9,371 | +0.29(+0.73%) |
May 24, 2019 | 39.02 | 39.72 | 38.54 | 39.67 | 8,800 | +0.72(+1.85%) |
May 23, 2019 | 39.60 | 39.93 | 38.80 | 38.95 | 12,354 | -1.05(-2.62%) |
May 22, 2019 | 41.03 | 41.03 | 39.17 | 40.00 | 16,598 | -1.09(-2.65%) |
May 21, 2019 | 40.80 | 41.50 | 40.80 | 41.09 | 10,845 | +0.14(+0.34%) |
May 20, 2019 | 40.85 | 41.24 | 40.56 | 40.95 | 13,845 | -0.05(-0.12%) |
May 17, 2019 | 40.94 | 41.02 | 40.10 | 41.00 | 14,700 | -0.25(-0.61%) |
May 16, 2019 | 41.91 | 41.96 | 41.04 | 41.25 | 17,649 | -0.21(-0.51%) |
May 15, 2019 | 41.84 | 42.03 | 41.06 | 41.46 | 16,855 | -0.64(-1.52%) |
May 14, 2019 | 41.66 | 42.35 | 41.12 | 42.10 | 20,443 | +0.59(+1.42%) |
May 13, 2019 | 41.69 | 41.83 | 41.34 | 41.51 | 16,344 | -0.82(-1.94%) |
May 10, 2019 | 41.66 | 42.58 | 41.64 | 42.33 | 16,900 | +0.67(+1.61%) |
May 09, 2019 | 41.74 | 42.05 | 41.33 | 41.66 | 13,796 | -0.30(-0.71%) |
May 08, 2019 | 41.80 | 42.15 | 41.56 | 41.96 | 12,123 | +0.35(+0.84%) |
May 07, 2019 | 41.59 | 42.49 | 41.41 | 41.61 | 36,035 | -0.12(-0.29%) |
May 06, 2019 | 41.43 | 42.00 | 41.43 | 41.73 | 18,680 | -0.17(-0.41%) |
May 03, 2019 | 40.97 | 42.00 | 40.90 | 41.90 | 24,700 | +1.09(+2.67%) |
May 02, 2019 | 41.15 | 41.80 | 40.78 | 40.81 | 25,034 | -0.42(-1.02%) |
May 01, 2019 | 40.00 | 41.47 | 39.81 | 41.23 | 37,715 | +1.32(+3.31%) |
Apr 30, 2019 | 39.54 | 40.67 | 39.11 | 39.91 | 53,643 | +0.44(+1.11%) |
Apr 29, 2019 | 38.52 | 39.80 | 37.73 | 39.47 | 26,738 | +1.01(+2.63%) |
Apr 26, 2019 | 38.71 | 38.73 | 37.96 | 38.46 | 11,100 | -0.30(-0.77%) |
Apr 25, 2019 | 37.15 | 38.88 | 37.15 | 38.76 | 14,536 | +2.15(+5.87%) |
Apr 24, 2019 | 36.55 | 37.28 | 36.55 | 36.61 | 5,255 | -0.15(-0.41%) |
Apr 23, 2019 | 35.30 | 36.85 | 35.30 | 36.76 | 15,010 | +0.81(+2.25%) |
Apr 22, 2019 | 37.03 | 37.25 | 35.86 | 35.95 | 9,296 | -1.06(-2.86%) |
Apr 18, 2019 | 36.78 | 37.17 | 36.78 | 37.01 | 15,000 | +0.26(+0.71%) |
Apr 17, 2019 | 37.09 | 37.09 | 36.75 | 36.75 | 6,749 | -0.23(-0.62%) |
Apr 16, 2019 | 36.26 | 37.31 | 36.26 | 36.98 | 10,271 | +0.20(+0.54%) |
Apr 15, 2019 | 36.79 | 36.97 | 36.60 | 36.78 | 9,085 | -0.21(-0.57%) |
Apr 12, 2019 | 37.22 | 37.31 | 36.60 | 36.99 | 9,700 | +0.07(+0.19%) |
Apr 11, 2019 | 37.15 | 37.15 | 36.61 | 36.92 | 23,293 | -0.19(-0.51%) |
Apr 10, 2019 | 36.88 | 37.11 | 36.24 | 37.11 | 14,221 | +0.72(+1.98%) |
Apr 09, 2019 | 36.20 | 36.73 | 35.86 | 36.39 | 11,316 | +0.09(+0.25%) |
Apr 08, 2019 | 36.55 | 36.97 | 36.28 | 36.30 | 11,380 | -0.05(-0.14%) |
Apr 05, 2019 | 36.43 | 36.87 | 36.16 | 36.35 | 14,700 | -0.17(-0.47%) |
Apr 04, 2019 | 35.77 | 36.73 | 35.77 | 36.52 | 13,879 | +0.60(+1.67%) |
Apr 03, 2019 | 35.20 | 36.25 | 35.20 | 35.92 | 14,679 | +0.51(+1.44%) |
Apr 02, 2019 | 35.76 | 36.17 | 35.41 | 35.41 | 13,083 | -0.39(-1.09%) |
Apr 01, 2019 | 34.99 | 36.39 | 34.53 | 35.80 | 28,472 | +1.01(+2.90%) |
Mar 29, 2019 | 34.67 | 34.86 | 33.39 | 34.79 | 41,000 | +0.29(+0.84%) |
Mar 28, 2019 | 34.15 | 34.74 | 34.15 | 34.50 | 12,521 | +0.40(+1.17%) |
Mar 27, 2019 | 33.92 | 34.40 | 33.61 | 34.10 | 15,919 | +0.07(+0.21%) |
Mar 26, 2019 | 34.04 | 34.53 | 33.70 | 34.03 | 45,919 | +0.14(+0.41%) |
Mar 25, 2019 | 33.72 | 34.00 | 33.26 | 33.89 | 20,524 | +0.26(+0.77%) |
Mar 22, 2019 | 34.83 | 34.83 | 32.60 | 33.63 | 63,700 | -1.44(-4.11%) |
Mar 21, 2019 | 35.78 | 36.10 | 34.95 | 35.07 | 13,838 | -0.83(-2.31%) |
Mar 20, 2019 | 35.99 | 36.29 | 35.57 | 35.90 | 17,981 | -0.42(-1.16%) |
Mar 19, 2019 | 37.54 | 38.08 | 36.01 | 36.32 | 18,466 | -1.03(-2.76%) |
Mar 18, 2019 | 38.02 | 38.28 | 37.32 | 37.35 | 18,066 | -0.82(-2.15%) |
Mar 15, 2019 | 37.27 | 38.17 | 36.47 | 38.17 | 77,300 | +0.93(+2.50%) |
Mar 14, 2019 | 37.38 | 37.48 | 36.76 | 37.24 | 16,990 | -0.10(-0.27%) |
Mar 13, 2019 | 37.63 | 38.45 | 36.88 | 37.34 | 21,846 | -0.12(-0.32%) |
Mar 12, 2019 | 37.71 | 37.77 | 36.91 | 37.46 | 16,865 | +0.03(+0.08%) |
Mar 11, 2019 | 36.84 | 37.54 | 36.84 | 37.43 | 10,575 | +0.74(+2.02%) |
Mar 08, 2019 | 36.75 | 37.48 | 36.42 | 36.69 | 27,800 | -0.25(-0.68%) |
Mar 07, 2019 | 38.17 | 38.32 | 36.88 | 36.94 | 10,915 | -0.84(-2.22%) |
Mar 06, 2019 | 38.17 | 38.72 | 37.52 | 37.78 | 13,107 | -0.49(-1.28%) |
Mar 05, 2019 | 38.35 | 38.70 | 37.75 | 38.27 | 28,796 | -0.08(-0.21%) |
Mar 04, 2019 | 38.76 | 38.76 | 38.35 | 38.35 | 7,952 | -0.43(-1.11%) |
Mar 01, 2019 | 38.37 | 38.92 | 38.37 | 38.78 | 5,200 | +0.25(+0.65%) |
Feb 28, 2019 | 38.59 | 39.15 | 38.16 | 38.53 | 8,853 | -0.17(-0.44%) |
Feb 27, 2019 | 38.81 | 39.22 | 38.51 | 38.70 | 3,969 | +0.25(+0.65%) |
Feb 26, 2019 | 39.08 | 39.08 | 38.08 | 38.45 | 10,823 | +0.16(+0.42%) |
Feb 25, 2019 | 38.72 | 39.32 | 38.29 | 38.29 | 10,057 | -0.43(-1.11%) |
Feb 22, 2019 | 38.87 | 38.99 | 38.11 | 38.72 | 8,300 | +0.67(+1.76%) |
Feb 21, 2019 | 38.54 | 38.54 | 37.64 | 38.05 | 4,987 | -0.06(-0.16%) |
Feb 20, 2019 | 38.30 | 38.43 | 37.75 | 38.11 | 11,693 | +0.22(+0.58%) |
Feb 19, 2019 | 37.05 | 38.12 | 37.05 | 37.89 | 12,458 | +0.59(+1.58%) |
Feb 15, 2019 | 36.65 | 37.50 | 36.60 | 37.30 | 11,600 | +0.87(+2.39%) |
Feb 14, 2019 | 36.93 | 37.14 | 36.34 | 36.43 | 5,916 | -0.66(-1.78%) |
Feb 13, 2019 | 35.99 | 37.35 | 35.99 | 37.09 | 3,370 | +0.64(+1.76%) |
Feb 12, 2019 | 36.75 | 36.75 | 36.45 | 36.45 | 1,714 | -0.27(-0.74%) |
Feb 11, 2019 | 36.76 | 36.99 | 36.56 | 36.72 | 2,779 | -0.01(-0.03%) |
Feb 08, 2019 | 36.61 | 36.87 | 36.09 | 36.73 | 10,200 | +0.12(+0.33%) |
Feb 07, 2019 | 36.37 | 36.94 | 36.00 | 36.61 | 17,393 | +0.51(+1.41%) |
Feb 06, 2019 | 35.64 | 36.15 | 35.45 | 36.10 | 10,309 | +0.48(+1.35%) |
Feb 05, 2019 | 35.38 | 35.62 | 35.38 | 35.62 | 2,788 | -0.45(-1.25%) |
Feb 04, 2019 | 35.40 | 36.92 | 35.35 | 36.07 | 6,712 | +0.69(+1.95%) |
Feb 01, 2019 | 34.98 | 36.10 | 34.73 | 35.38 | 25,700 | +0.38(+1.09%) |
Jan 31, 2019 | 35.41 | 35.50 | 33.36 | 35.00 | 24,419 | -0.51(-1.44%) |
Jan 30, 2019 | 35.19 | 36.10 | 34.96 | 35.51 | 10,791 | +0.36(+1.02%) |
Jan 29, 2019 | 34.91 | 35.65 | 34.69 | 35.15 | 21,425 | -0.45(-1.26%) |
Jan 28, 2019 | 36.91 | 37.03 | 35.07 | 35.60 | 26,427 | -0.90(-2.47%) |
Jan 25, 2019 | 36.00 | 36.50 | 35.14 | 36.50 | 15,600 | +0.60(+1.67%) |
Jan 24, 2019 | 36.44 | 36.73 | 35.64 | 35.90 | 10,414 | +0.03(+0.08%) |
Jan 23, 2019 | 36.00 | 36.74 | 35.41 | 35.87 | 14,918 | -0.22(-0.61%) |
Jan 22, 2019 | 35.47 | 36.69 | 35.47 | 36.09 | 16,969 | +0.62(+1.75%) |
Jan 18, 2019 | 34.56 | 35.70 | 34.56 | 35.47 | 22,200 | +1.07(+3.11%) |
Jan 17, 2019 | 33.55 | 35.22 | 33.55 | 34.40 | 14,510 | +0.70(+2.08%) |
Jan 16, 2019 | 33.37 | 33.96 | 33.00 | 33.70 | 120,188 | +0.34(+1.02%) |
Jan 15, 2019 | 32.32 | 33.36 | 32.32 | 33.36 | 8,994 | +0.71(+2.17%) |
Jan 14, 2019 | 32.56 | 33.09 | 32.20 | 32.65 | 35,522 | -0.08(-0.24%) |
Jan 11, 2019 | 32.51 | 33.12 | 32.30 | 32.73 | 14,700 | +0.09(+0.28%) |
Jan 10, 2019 | 32.27 | 32.70 | 31.59 | 32.64 | 35,280 | -0.01(-0.03%) |
Jan 09, 2019 | 32.70 | 33.20 | 31.85 | 32.65 | 43,809 | -0.28(-0.85%) |
Jan 08, 2019 | 32.32 | 33.08 | 32.01 | 32.93 | 13,147 | +0.87(+2.71%) |
Jan 07, 2019 | 31.16 | 32.06 | 30.80 | 32.06 | 10,569 | +0.96(+3.09%) |
Jan 04, 2019 | 30.75 | 31.25 | 30.50 | 31.10 | 61,500 | +0.35(+1.14%) |
Jan 03, 2019 | 30.28 | 30.99 | 30.12 | 30.75 | 31,101 | +0.44(+1.45%) |
Jan 02, 2019 | 30.46 | 30.87 | 30.03 | 30.31 | 27,992 | -0.54(-1.75%) |
Dec 31, 2018 | 30.63 | 30.99 | 29.58 | 30.85 | 18,400 | +0.15(+0.49%) |
Dec 28, 2018 | 30.00 | 30.83 | 29.05 | 30.70 | 25,600 | +0.72(+2.40%) |
Dec 27, 2018 | 30.24 | 30.24 | 29.16 | 29.98 | 13,738 | -0.77(-2.50%) |
Dec 26, 2018 | 30.38 | 31.25 | 30.00 | 30.75 | 18,533 | +0.67(+2.23%) |
Dec 24, 2018 | 30.94 | 31.40 | 30.08 | 30.08 | 5,200 | -1.06(-3.40%) |
Dec 21, 2018 | 30.69 | 31.74 | 30.00 | 31.14 | 30,700 | +0.37(+1.20%) |
Dec 20, 2018 | 31.09 | 31.09 | 29.96 | 30.77 | 29,434 | -0.36(-1.16%) |
Dec 19, 2018 | 32.71 | 33.28 | 30.83 | 31.13 | 38,848 | -1.75(-5.32%) |
Dec 18, 2018 | 32.92 | 33.49 | 31.84 | 32.88 | 7,485 | +0.11(+0.34%) |
Dec 17, 2018 | 33.39 | 33.39 | 31.89 | 32.77 | 25,243 | -0.65(-1.94%) |
Dec 14, 2018 | 33.85 | 34.40 | 33.31 | 33.42 | 5,700 | -0.50(-1.47%) |
Dec 13, 2018 | 34.83 | 34.83 | 33.46 | 33.92 | 4,635 | -0.27(-0.79%) |
Dec 12, 2018 | 33.31 | 34.23 | 33.31 | 34.19 | 6,303 | +0.26(+0.77%) |
Dec 11, 2018 | 34.03 | 34.27 | 33.55 | 33.93 | 3,465 | +0.18(+0.53%) |
Dec 10, 2018 | 33.79 | 33.79 | 33.20 | 33.75 | 11,087 | -0.24(-0.71%) |
Dec 07, 2018 | 34.67 | 34.67 | 33.23 | 33.99 | 11,700 | -0.52(-1.51%) |
Dec 06, 2018 | 35.51 | 35.51 | 34.07 | 34.51 | 12,169 | -1.44(-4.01%) |
Dec 04, 2018 | 35.76 | 37.35 | 35.76 | 35.95 | 10,200 | -0.05(-0.14%) |
Dec 03, 2018 | 36.81 | 36.81 | 35.67 | 36.00 | 18,953 | +0.02(+0.06%) |
Nov 30, 2018 | 36.53 | 37.79 | 35.80 | 35.98 | 66,800 | -0.51(-1.40%) |
Nov 29, 2018 | 37.70 | 37.78 | 36.49 | 36.49 | 7,708 | -1.57(-4.13%) |
Nov 28, 2018 | 37.52 | 38.44 | 37.39 | 38.06 | 5,192 | +0.72(+1.93%) |
Nov 27, 2018 | 38.42 | 38.42 | 37.13 | 37.34 | 3,035 | -1.16(-3.01%) |
Nov 26, 2018 | 38.87 | 38.90 | 37.95 | 38.50 | 17,765 | +0.46(+1.21%) |
Nov 23, 2018 | 37.78 | 38.90 | 36.70 | 38.04 | 5,600 | -0.01(-0.03%) |
Nov 21, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.89(+2.40%) | |
Nov 20, 2018 | 38.16 | 38.25 | 36.34 | 37.16 | 14,298 | -1.56(-4.03%) |
Nov 19, 2018 | 36.31 | 38.72 | 36.31 | 38.72 | 6,494 | +1.39(+3.72%) |
Nov 16, 2018 | 37.27 | 38.19 | 35.83 | 37.33 | 14,500 | -0.14(-0.37%) |
Nov 15, 2018 | 37.05 | 37.65 | 36.50 | 37.47 | 8,069 | +0.32(+0.86%) |
Nov 14, 2018 | 38.11 | 38.22 | 37.15 | 37.15 | 8,964 | -1.60(-4.13%) |
Nov 13, 2018 | 37.37 | 38.93 | 36.66 | 38.75 | 26,444 | +1.42(+3.80%) |
Nov 12, 2018 | 37.28 | 37.99 | 37.28 | 37.33 | 5,800 | -1.43(-3.69%) |
Nov 09, 2018 | 39.36 | 39.36 | 38.15 | 38.76 | 10,300 | -0.74(-1.87%) |
Nov 08, 2018 | 38.75 | 39.76 | 38.50 | 39.50 | 20,560 | +0.64(+1.65%) |
Nov 07, 2018 | 39.36 | 39.36 | 38.36 | 38.86 | 9,226 | -0.42(-1.07%) |
Nov 06, 2018 | 37.50 | 39.63 | 37.50 | 39.28 | 13,420 | +1.13(+2.96%) |
Nov 05, 2018 | 38.31 | 38.39 | 37.64 | 38.15 | 5,980 | +0.10(+0.26%) |
Nov 02, 2018 | 37.42 | 38.70 | 37.42 | 38.05 | 17,400 | +0.84(+2.26%) |
Nov 01, 2018 | 36.92 | 37.38 | 36.43 | 37.21 | 26,371 | +0.35(+0.95%) |
Oct 31, 2018 | 37.20 | 37.20 | 35.79 | 36.86 | 24,301 | +0.04(+0.11%) |
Oct 30, 2018 | 35.96 | 37.29 | 35.70 | 36.82 | 33,473 | -0.26(-0.70%) |
Oct 29, 2018 | 36.27 | 37.81 | 36.20 | 37.08 | 26,423 | +0.38(+1.04%) |
Oct 26, 2018 | 36.00 | 37.14 | 35.66 | 36.70 | 18,600 | +0.34(+0.94%) |
Oct 25, 2018 | 36.00 | 36.59 | 35.00 | 36.36 | 17,410 | +0.71(+1.99%) |
Oct 24, 2018 | 37.29 | 37.29 | 35.36 | 35.65 | 33,188 | -2.09(-5.54%) |
Oct 23, 2018 | 37.97 | 38.19 | 37.52 | 37.74 | 28,524 | -0.69(-1.80%) |
Oct 22, 2018 | 38.00 | 38.43 | 37.01 | 38.43 | 38,658 | +0.21(+0.55%) |
Oct 19, 2018 | 38.95 | 40.01 | 38.01 | 38.22 | 19,000 | -0.80(-2.05%) |
Oct 18, 2018 | 40.67 | 40.89 | 38.49 | 39.02 | 17,211 | -2.39(-5.77%) |
Oct 17, 2018 | 41.26 | 41.98 | 40.85 | 41.41 | 16,756 | +0.14(+0.34%) |
Oct 16, 2018 | 40.63 | 41.40 | 40.43 | 41.27 | 13,923 | +0.67(+1.65%) |
Oct 15, 2018 | 39.33 | 40.66 | 38.94 | 40.60 | 40,764 | +1.15(+2.92%) |
Oct 12, 2018 | 41.20 | 41.30 | 38.89 | 39.45 | 15,800 | -2.21(-5.30%) |
Oct 11, 2018 | 41.70 | 42.30 | 40.58 | 41.66 | 23,596 | -0.09(-0.22%) |
Oct 10, 2018 | 41.62 | 43.05 | 41.34 | 41.75 | 33,976 | +0.04(+0.10%) |
Oct 09, 2018 | 41.00 | 42.43 | 40.81 | 41.71 | 22,219 | +0.49(+1.19%) |
Oct 08, 2018 | 40.05 | 41.75 | 40.00 | 41.22 | 21,172 | +1.04(+2.59%) |
Oct 05, 2018 | 41.52 | 41.52 | 39.43 | 40.18 | 23,800 | -1.46(-3.51%) |
Oct 04, 2018 | 41.19 | 41.76 | 40.79 | 41.64 | 49,842 | +0.21(+0.51%) |
Oct 03, 2018 | 40.24 | 41.66 | 39.93 | 41.43 | 33,034 | +1.27(+3.16%) |
Oct 02, 2018 | 40.03 | 40.46 | 39.03 | 40.16 | 24,399 | -0.04(-0.10%) |
Oct 01, 2018 | 41.38 | 41.38 | 40.00 | 40.20 | 9,317 | -0.92(-2.24%) |
Sep 28, 2018 | 40.62 | 41.35 | 40.07 | 41.12 | 20,200 | +0.37(+0.91%) |
Sep 27, 2018 | 41.51 | 41.51 | 40.07 | 40.75 | 13,549 | -0.56(-1.36%) |
Sep 26, 2018 | 42.30 | 42.88 | 41.05 | 41.31 | 14,907 | -0.37(-0.89%) |
Sep 25, 2018 | 42.16 | 42.25 | 41.50 | 41.68 | 11,169 | -0.02(-0.05%) |
Sep 24, 2018 | 43.11 | 43.11 | 41.43 | 41.70 | 22,342 | -1.44(-3.34%) |
Sep 21, 2018 | 45.81 | 46.13 | 43.02 | 43.14 | 94,700 | -2.64(-5.77%) |
Sep 20, 2018 | 45.25 | 46.42 | 45.00 | 45.78 | 66,734 | +0.78(+1.73%) |
Sep 19, 2018 | 44.42 | 45.22 | 44.42 | 45.00 | 23,094 | +0.52(+1.17%) |
Sep 18, 2018 | 43.84 | 44.61 | 43.25 | 44.48 | 25,917 | +0.53(+1.21%) |
Sep 17, 2018 | 44.10 | 44.70 | 43.63 | 43.95 | 44,384 | +0.35(+0.80%) |
Sep 14, 2018 | 42.63 | 43.88 | 42.63 | 43.60 | 13,000 | +0.27(+0.62%) |
Sep 13, 2018 | 44.11 | 44.32 | 42.48 | 43.33 | 23,956 | -0.34(-0.78%) |
Sep 12, 2018 | 43.48 | 44.01 | 43.25 | 43.67 | 21,081 | -0.03(-0.07%) |
Sep 11, 2018 | 43.37 | 44.24 | 43.37 | 43.70 | 29,078 | +0.64(+1.49%) |
Sep 10, 2018 | 42.81 | 43.45 | 42.60 | 43.06 | 24,101 | +0.44(+1.03%) |
Sep 07, 2018 | 43.14 | 43.14 | 42.43 | 42.62 | 24,600 | -0.06(-0.14%) |
Sep 06, 2018 | 42.67 | 42.73 | 42.28 | 42.68 | 27,269 | +0.18(+0.42%) |
Sep 05, 2018 | 42.07 | 43.36 | 42.00 | 42.50 | 47,568 | +0.43(+1.02%) |
Sep 04, 2018 | 41.21 | 42.24 | 41.01 | 42.07 | 25,118 | +0.83(+2.01%) |
Aug 31, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.09(+0.22%) | |
Aug 30, 2018 | 40.99 | 41.22 | 40.75 | 41.15 | 14,212 | +0.00(+0.00%) |
Aug 29, 2018 | 41.27 | 42.35 | 40.80 | 41.15 | 28,489 | -0.02(-0.05%) |
Aug 28, 2018 | 41.00 | 41.20 | 40.51 | 41.17 | 45,954 | +0.42(+1.03%) |
Aug 27, 2018 | 42.36 | 42.36 | 40.61 | 40.75 | 22,293 | -1.60(-3.78%) |
Aug 24, 2018 | 43.00 | 43.00 | 42.10 | 42.35 | 14,400 | -0.78(-1.81%) |
Aug 23, 2018 | 43.11 | 43.40 | 42.79 | 43.13 | 34,893 | +0.02(+0.05%) |
Aug 22, 2018 | 43.52 | 43.69 | 42.76 | 43.11 | 24,891 | -0.54(-1.24%) |
Aug 21, 2018 | 43.34 | 44.31 | 43.34 | 43.65 | 18,963 | +0.40(+0.92%) |
Aug 20, 2018 | 46.25 | 46.47 | 41.78 | 43.25 | 49,782 | -3.19(-6.87%) |
Aug 17, 2018 | 45.94 | 46.70 | 45.49 | 46.44 | 22,600 | +0.33(+0.72%) |
Aug 16, 2018 | 45.34 | 46.59 | 45.34 | 46.11 | 10,834 | +0.88(+1.95%) |
Aug 15, 2018 | 46.42 | 46.42 | 45.23 | 45.23 | 14,009 | -1.44(-3.09%) |
Aug 14, 2018 | 45.72 | 47.12 | 45.72 | 46.67 | 17,755 | +0.74(+1.61%) |
Aug 13, 2018 | 46.60 | 47.04 | 45.58 | 45.93 | 29,100 | -0.49(-1.06%) |
Aug 10, 2018 | 45.90 | 47.02 | 45.84 | 46.42 | 32,000 | +0.64(+1.40%) |
Aug 09, 2018 | 45.86 | 46.20 | 45.64 | 45.78 | 20,415 | -0.08(-0.17%) |
Aug 08, 2018 | 45.95 | 46.14 | 45.58 | 45.86 | 24,136 | -0.19(-0.41%) |
Aug 07, 2018 | 47.52 | 47.52 | 45.61 | 46.05 | 38,363 | -1.30(-2.75%) |
Aug 06, 2018 | 48.36 | 48.36 | 47.28 | 47.35 | 8,084 | -1.15(-2.37%) |
Aug 03, 2018 | 50.08 | 50.35 | 48.07 | 48.50 | 13,400 | -1.45(-2.90%) |
Aug 02, 2018 | 49.72 | 50.96 | 49.72 | 49.95 | 23,001 | -0.06(-0.12%) |
Aug 01, 2018 | 49.05 | 50.36 | 48.87 | 50.01 | 25,720 | +0.87(+1.77%) |
Jul 31, 2018 | 49.12 | 49.26 | 48.25 | 49.14 | 27,349 | +0.10(+0.20%) |
Jul 30, 2018 | 50.47 | 50.84 | 49.01 | 49.04 | 28,853 | -1.38(-2.74%) |
Jul 27, 2018 | 50.61 | 51.10 | 50.22 | 50.42 | 30,400 | -0.22(-0.43%) |
Jul 26, 2018 | 49.50 | 50.84 | 49.50 | 50.64 | 48,865 | +1.14(+2.30%) |
Jul 25, 2018 | 50.67 | 50.67 | 46.96 | 49.50 | 144,787 | -1.39(-2.73%) |
Jul 24, 2018 | 51.22 | 51.60 | 50.47 | 50.89 | 17,493 | -0.58(-1.13%) |
Jul 23, 2018 | 52.45 | 52.45 | 50.93 | 51.47 | 23,313 | -1.08(-2.06%) |
Jul 20, 2018 | 51.74 | 52.83 | 51.74 | 52.55 | 17,395 | +0.78(+1.51%) |
Jul 19, 2018 | 51.50 | 52.08 | 51.34 | 51.77 | 43,034 | +0.34(+0.66%) |
Jul 18, 2018 | 51.98 | 52.18 | 51.17 | 51.43 | 18,994 | -0.48(-0.92%) |
Jul 17, 2018 | 51.89 | 52.26 | 51.57 | 51.91 | 14,795 | +0.15(+0.29%) |
Jul 16, 2018 | 51.43 | 52.59 | 51.14 | 51.76 | 15,985 | +0.35(+0.68%) |
Jul 13, 2018 | 53.05 | 53.05 | 50.97 | 51.41 | 13,307 | -0.98(-1.87%) |
Jul 12, 2018 | 52.68 | 52.92 | 51.94 | 52.39 | 40,644 | +0.03(+0.06%) |
Jul 11, 2018 | 52.77 | 52.85 | 51.75 | 52.36 | 13,660 | -0.56(-1.06%) |
Jul 10, 2018 | 53.67 | 53.70 | 52.29 | 52.92 | 13,225 | -0.58(-1.08%) |
Jul 09, 2018 | 52.84 | 53.60 | 52.78 | 53.50 | 29,438 | +0.69(+1.31%) |
Jul 06, 2018 | 53.95 | 53.95 | 52.47 | 52.81 | 29,789 | -1.18(-2.19%) |
Jul 05, 2018 | 53.17 | 54.26 | 53.06 | 53.99 | 18,858 | +1.16(+2.20%) |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | -0.64(-1.20%) | |
Jul 02, 2018 | 52.31 | 53.66 | 52.31 | 53.47 | 22,418 | +0.99(+1.89%) |
Jun 29, 2018 | 52.56 | 52.60 | 52.07 | 52.48 | 50,391 | +0.18(+0.34%) |
Jun 28, 2018 | 51.71 | 52.60 | 51.53 | 52.30 | 34,461 | +0.67(+1.30%) |
Jun 27, 2018 | 52.61 | 52.61 | 51.48 | 51.63 | 53,431 | -1.23(-2.33%) |
Jun 26, 2018 | 53.44 | 53.44 | 52.47 | 52.86 | 53,511 | -0.36(-0.68%) |
Jun 25, 2018 | 53.35 | 54.74 | 53.12 | 53.22 | 99,394 | -0.13(-0.24%) |
Jun 22, 2018 | 54.50 | 54.75 | 52.73 | 53.35 | 388,849 | -0.64(-1.19%) |
Jun 21, 2018 | 54.87 | 54.87 | 53.81 | 53.99 | 35,109 | -0.63(-1.15%) |
Jun 20, 2018 | 54.43 | 55.00 | 54.33 | 54.62 | 29,211 | +0.29(+0.53%) |
Jun 19, 2018 | 53.83 | 54.61 | 53.23 | 54.33 | 52,019 | +0.16(+0.30%) |
Jun 18, 2018 | 53.86 | 54.33 | 53.41 | 54.17 | 44,711 | +0.56(+1.04%) |
Jun 15, 2018 | 54.05 | 52.40 | 53.61 | 69,989 | +1.00(+1.90%) | |
Jun 14, 2018 | 52.02 | 52.84 | 51.12 | 52.61 | 72,531 | +0.75(+1.45%) |
Jun 13, 2018 | 52.96 | 53.16 | 51.19 | 51.86 | 106,496 | -1.08(-2.04%) |
Jun 12, 2018 | 53.40 | 53.45 | 52.74 | 52.94 | 60,856 | -0.41(-0.77%) |
Jun 11, 2018 | 53.47 | 54.74 | 53.23 | 53.35 | 76,361 | -0.04(-0.07%) |
Jun 08, 2018 | 52.53 | 54.10 | 52.53 | 53.39 | 50,402 | +1.01(+1.93%) |
Jun 07, 2018 | 53.34 | 54.01 | 51.86 | 52.38 | 111,545 | -0.68(-1.28%) |
Jun 06, 2018 | 52.79 | 53.06 | 62,746 | +0.11(+0.21%) | ||
Jun 05, 2018 | 52.45 | 54.09 | 52.21 | 52.95 | 65,546 | +0.37(+0.70%) |
Jun 04, 2018 | 52.96 | 53.08 | 51.96 | 52.58 | 82,541 | -0.12(-0.23%) |