Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.38 | 51.48 | 49.37 | 50.60 | 14,672 | -0.77(-1.50%) |
May 30, 2019 | 51.15 | 53.46 | 50.82 | 51.37 | 11,920 | +0.22(+0.43%) |
May 29, 2019 | 52.58 | 53.90 | 49.72 | 51.15 | 18,011 | -1.98(-3.73%) |
May 28, 2019 | 53.24 | 53.68 | 51.92 | 53.13 | 15,026 | +1.21(+2.33%) |
May 24, 2019 | 52.80 | 53.57 | 50.93 | 51.92 | 8,500 | -0.66(-1.26%) |
May 23, 2019 | 52.36 | 52.91 | 50.93 | 52.58 | 15,612 | -0.44(-0.83%) |
May 22, 2019 | 53.24 | 53.68 | 51.26 | 53.02 | 9,181 | -0.44(-0.82%) |
May 21, 2019 | 54.12 | 56.10 | 52.80 | 53.46 | 28,613 | -0.44(-0.82%) |
May 20, 2019 | 50.27 | 54.67 | 49.17 | 53.90 | 45,113 | +2.97(+5.83%) |
May 17, 2019 | 51.81 | 51.81 | 49.94 | 50.93 | 14,754 | -1.10(-2.11%) |
May 16, 2019 | 54.56 | 54.78 | 51.04 | 52.03 | 21,379 | -2.64(-4.83%) |
May 15, 2019 | 55.00 | 56.66 | 54.01 | 54.67 | 21,269 | -0.55(-1.00%) |
May 14, 2019 | 54.78 | 56.54 | 53.90 | 55.22 | 23,360 | +1.10(+2.03%) |
May 13, 2019 | 58.85 | 58.85 | 53.46 | 54.12 | 41,249 | -3.85(-6.64%) |
May 10, 2019 | 61.27 | 63.82 | 56.87 | 57.97 | 28,972 | -3.30(-5.39%) |
May 09, 2019 | 62.92 | 63.36 | 60.06 | 61.27 | 36,481 | -1.43(-2.28%) |
May 08, 2019 | 60.39 | 62.92 | 59.62 | 62.70 | 25,196 | +2.75(+4.59%) |
May 07, 2019 | 62.15 | 63.36 | 58.85 | 59.95 | 28,075 | -2.09(-3.37%) |
May 06, 2019 | 58.74 | 62.59 | 56.43 | 62.04 | 50,975 | +4.73(+8.25%) |
May 03, 2019 | 58.19 | 58.96 | 56.21 | 57.31 | 25,845 | -0.88(-1.51%) |
May 02, 2019 | 53.02 | 61.27 | 52.80 | 58.19 | 39,929 | +5.17(+9.75%) |
May 01, 2019 | 53.02 | 53.79 | 51.59 | 53.02 | 11,828 | +0.11(+0.21%) |
Apr 30, 2019 | 54.34 | 54.89 | 52.25 | 52.91 | 14,334 | -1.43(-2.63%) |
Apr 29, 2019 | 53.02 | 56.21 | 53.02 | 54.34 | 21,078 | +1.43(+2.70%) |
Apr 26, 2019 | 51.48 | 53.24 | 50.31 | 52.91 | 22,345 | +1.54(+3.00%) |
Apr 25, 2019 | 49.94 | 51.70 | 48.95 | 51.37 | 16,691 | +0.77(+1.52%) |
Apr 24, 2019 | 51.92 | 53.02 | 49.83 | 50.60 | 13,073 | -1.43(-2.75%) |
Apr 23, 2019 | 49.83 | 53.35 | 49.83 | 52.03 | 14,631 | +1.43(+2.83%) |
Apr 22, 2019 | 52.25 | 52.80 | 49.50 | 50.60 | 16,320 | -1.65(-3.16%) |
Apr 18, 2019 | 51.92 | 52.80 | 50.60 | 52.25 | 15,572 | +0.00(+0.00%) |
Apr 17, 2019 | 54.01 | 54.78 | 51.70 | 52.25 | 16,017 | -1.54(-2.86%) |
Apr 16, 2019 | 55.00 | 56.10 | 53.35 | 53.79 | 32,939 | -0.99(-1.81%) |
Apr 15, 2019 | 58.41 | 58.41 | 53.86 | 54.78 | 20,121 | -3.52(-6.04%) |
Apr 12, 2019 | 57.64 | 58.85 | 55.77 | 58.30 | 14,027 | +1.21(+2.12%) |
Apr 11, 2019 | 56.43 | 58.41 | 56.03 | 57.09 | 44,204 | +0.33(+0.58%) |
Apr 10, 2019 | 55.44 | 57.20 | 55.33 | 56.76 | 15,774 | +0.77(+1.38%) |
Apr 09, 2019 | 55.88 | 57.97 | 55.44 | 55.99 | 16,072 | -0.33(-0.59%) |
Apr 08, 2019 | 58.41 | 58.84 | 54.34 | 56.32 | 31,490 | -2.09(-3.58%) |
Apr 05, 2019 | 57.31 | 59.62 | 57.15 | 58.41 | 28,781 | +1.10(+1.92%) |
Apr 04, 2019 | 61.27 | 61.27 | 57.10 | 57.31 | 44,742 | -3.63(-5.96%) |
Apr 03, 2019 | 63.58 | 64.30 | 60.77 | 60.94 | 22,096 | -2.20(-3.48%) |
Apr 02, 2019 | 64.24 | 64.24 | 62.04 | 63.14 | 16,073 | -1.32(-2.05%) |
Apr 01, 2019 | 64.13 | 66.11 | 62.92 | 64.46 | 29,861 | +1.87(+2.99%) |
Mar 29, 2019 | 60.94 | 62.70 | 60.06 | 62.59 | 20,563 | +2.20(+3.64%) |
Mar 28, 2019 | 61.38 | 64.24 | 59.21 | 60.39 | 18,945 | -1.10(-1.79%) |
Mar 27, 2019 | 59.84 | 62.59 | 59.73 | 61.49 | 23,598 | +1.76(+2.95%) |
Mar 26, 2019 | 63.25 | 63.69 | 57.64 | 59.73 | 41,033 | -2.86(-4.57%) |
Mar 25, 2019 | 63.80 | 66.55 | 62.37 | 62.59 | 25,990 | -1.10(-1.73%) |
Mar 22, 2019 | 68.97 | 69.74 | 61.82 | 63.69 | 41,436 | -6.27(-8.96%) |
Mar 21, 2019 | 70.62 | 75.68 | 69.08 | 69.96 | 55,647 | -0.66(-0.93%) |
Mar 20, 2019 | 68.64 | 71.61 | 67.80 | 70.62 | 33,823 | +1.65(+2.39%) |
Mar 19, 2019 | 68.31 | 74.47 | 66.88 | 68.97 | 86,207 | +0.66(+0.97%) |
Mar 18, 2019 | 57.53 | 70.29 | 56.21 | 68.31 | 120,037 | +11.00(+19.19%) |
Mar 15, 2019 | 54.78 | 57.75 | 54.34 | 57.31 | 78,636 | +1.98(+3.58%) |
Mar 14, 2019 | 53.24 | 55.99 | 48.62 | 55.33 | 44,915 | -0.33(-0.59%) |
Mar 13, 2019 | 56.10 | 56.32 | 54.78 | 55.66 | 38,816 | -0.22(-0.39%) |
Mar 12, 2019 | 55.77 | 57.20 | 54.56 | 55.88 | 13,976 | +0.22(+0.40%) |
Mar 11, 2019 | 55.66 | 56.55 | 54.67 | 55.66 | 36,460 | +0.00(+0.00%) |
Mar 08, 2019 | 55.11 | 56.54 | 53.35 | 55.66 | 46,454 | +0.55(+1.00%) |
Mar 07, 2019 | 53.46 | 56.16 | 53.46 | 55.11 | 15,196 | +1.10(+2.04%) |
Mar 06, 2019 | 54.56 | 55.33 | 52.03 | 54.01 | 20,840 | -0.66(-1.21%) |
Mar 05, 2019 | 53.46 | 56.54 | 52.36 | 54.67 | 18,800 | +1.32(+2.47%) |
Mar 04, 2019 | 56.10 | 56.21 | 51.48 | 53.35 | 21,956 | -2.20(-3.96%) |
Mar 01, 2019 | 51.70 | 55.66 | 50.60 | 55.55 | 32,090 | +4.40(+8.60%) |
Feb 28, 2019 | 49.50 | 51.92 | 48.65 | 51.15 | 26,724 | +1.87(+3.79%) |
Feb 27, 2019 | 47.85 | 49.39 | 46.64 | 49.28 | 12,785 | +0.99(+2.05%) |
Feb 26, 2019 | 48.18 | 48.95 | 46.31 | 48.29 | 12,852 | +0.11(+0.23%) |
Feb 25, 2019 | 48.29 | 48.73 | 46.64 | 48.18 | 16,196 | +0.11(+0.23%) |
Feb 22, 2019 | 46.86 | 48.40 | 45.98 | 48.07 | 13,036 | +1.32(+2.82%) |
Feb 21, 2019 | 50.49 | 51.85 | 45.65 | 46.75 | 34,417 | -3.74(-7.41%) |
Feb 20, 2019 | 48.62 | 50.71 | 46.48 | 50.49 | 26,600 | +1.65(+3.38%) |
Feb 19, 2019 | 46.75 | 51.84 | 46.20 | 48.84 | 68,840 | +2.09(+4.47%) |
Feb 15, 2019 | 44.00 | 47.08 | 43.78 | 46.75 | 64,554 | +2.75(+6.25%) |
Feb 14, 2019 | 38.72 | 44.88 | 38.72 | 44.00 | 57,734 | +4.95(+12.68%) |
Feb 13, 2019 | 39.49 | 39.49 | 37.84 | 39.05 | 44,907 | -0.33(-0.84%) |
Feb 12, 2019 | 37.84 | 39.49 | 37.51 | 39.38 | 31,860 | +1.65(+4.37%) |
Feb 11, 2019 | 37.40 | 39.49 | 36.63 | 37.73 | 27,481 | +0.66(+1.78%) |
Feb 08, 2019 | 39.05 | 40.81 | 36.52 | 37.07 | 33,490 | -1.76(-4.53%) |
Feb 07, 2019 | 35.42 | 39.38 | 35.42 | 38.83 | 43,129 | +2.86(+7.95%) |
Feb 06, 2019 | 33.55 | 36.41 | 33.55 | 35.97 | 25,574 | +2.42(+7.21%) |
Feb 05, 2019 | 34.54 | 36.74 | 33.33 | 33.55 | 17,136 | -0.99(-2.87%) |
Feb 04, 2019 | 34.54 | 36.41 | 33.99 | 34.54 | 13,407 | -0.11(-0.32%) |
Feb 01, 2019 | 34.76 | 35.42 | 34.10 | 34.65 | 10,700 | +0.33(+0.96%) |
Jan 31, 2019 | 32.01 | 34.54 | 32.01 | 34.32 | 16,919 | +2.42(+7.59%) |
Jan 30, 2019 | 32.45 | 33.33 | 31.46 | 31.90 | 18,752 | -0.55(-1.69%) |
Jan 29, 2019 | 34.32 | 34.43 | 31.57 | 32.45 | 17,191 | -1.21(-3.59%) |
Jan 28, 2019 | 34.98 | 35.75 | 32.01 | 33.66 | 21,844 | -1.21(-3.47%) |
Jan 25, 2019 | 32.89 | 36.74 | 32.78 | 34.87 | 23,890 | +1.98(+6.02%) |
Jan 24, 2019 | 33.88 | 34.21 | 31.02 | 32.89 | 21,489 | -0.99(-2.92%) |
Jan 23, 2019 | 34.32 | 36.02 | 33.77 | 33.88 | 8,192 | -0.55(-1.60%) |
Jan 22, 2019 | 38.17 | 38.28 | 33.78 | 34.43 | 20,659 | -3.74(-9.80%) |
Jan 18, 2019 | 34.65 | 38.99 | 34.65 | 38.17 | 17,072 | +3.52(+10.16%) |
Jan 17, 2019 | 34.87 | 36.74 | 34.59 | 34.65 | 11,496 | -0.77(-2.17%) |
Jan 16, 2019 | 33.11 | 35.97 | 33.11 | 35.42 | 9,375 | +2.42(+7.33%) |
Jan 15, 2019 | 33.99 | 34.76 | 32.78 | 33.00 | 9,619 | -0.88(-2.60%) |
Jan 14, 2019 | 35.75 | 37.07 | 33.77 | 33.88 | 12,368 | -1.98(-5.52%) |
Jan 11, 2019 | 34.21 | 37.18 | 34.21 | 35.86 | 11,990 | +1.32(+3.82%) |
Jan 10, 2019 | 33.99 | 35.64 | 33.57 | 34.54 | 8,049 | +0.55(+1.62%) |
Jan 09, 2019 | 34.65 | 35.09 | 33.55 | 33.99 | 13,883 | -0.33(-0.96%) |
Jan 08, 2019 | 36.08 | 36.08 | 33.44 | 34.32 | 17,367 | -0.99(-2.80%) |
Jan 07, 2019 | 35.31 | 36.30 | 34.32 | 35.31 | 16,339 | +0.11(+0.31%) |
Jan 04, 2019 | 30.69 | 35.53 | 30.69 | 35.20 | 26,381 | +4.84(+15.94%) |
Jan 03, 2019 | 30.36 | 31.13 | 28.93 | 30.36 | 19,188 | -0.22(-0.72%) |
Jan 02, 2019 | 24.20 | 30.69 | 24.20 | 30.58 | 33,826 | +5.72(+23.01%) |
Dec 31, 2018 | 26.62 | 26.95 | 24.09 | 24.86 | 70,090 | -2.53(-9.24%) |
Dec 28, 2018 | 26.51 | 28.71 | 26.51 | 27.39 | 28,009 | +0.33(+1.22%) |
Dec 27, 2018 | 27.28 | 28.27 | 26.07 | 27.06 | 34,868 | -0.55(-1.99%) |
Dec 26, 2018 | 26.95 | 28.49 | 26.51 | 27.61 | 43,182 | +0.55(+2.03%) |
Dec 24, 2018 | 28.60 | 28.71 | 26.95 | 27.06 | 23,000 | -1.87(-6.46%) |
Dec 21, 2018 | 29.15 | 30.36 | 28.60 | 28.93 | 37,727 | -0.33(-1.13%) |
Dec 20, 2018 | 30.80 | 30.80 | 28.71 | 29.26 | 38,802 | -1.32(-4.32%) |
Dec 19, 2018 | 31.02 | 32.06 | 29.59 | 30.58 | 25,543 | -0.44(-1.42%) |
Dec 18, 2018 | 31.13 | 33.11 | 31.02 | 31.02 | 36,253 | -0.44(-1.40%) |
Dec 17, 2018 | 34.65 | 35.09 | 30.91 | 31.46 | 36,952 | -3.19(-9.21%) |
Dec 14, 2018 | 33.22 | 35.64 | 33.11 | 34.65 | 13,354 | +1.54(+4.65%) |
Dec 13, 2018 | 35.64 | 36.30 | 33.00 | 33.11 | 12,655 | -2.09(-5.94%) |
Dec 12, 2018 | 33.77 | 36.63 | 33.77 | 35.20 | 20,299 | +1.76(+5.26%) |
Dec 11, 2018 | 32.45 | 33.67 | 32.45 | 33.44 | 21,059 | +0.44(+1.33%) |
Dec 10, 2018 | 33.11 | 34.43 | 32.45 | 33.00 | 17,201 | -0.11(-0.33%) |
Dec 07, 2018 | 32.78 | 33.88 | 31.68 | 33.11 | 28,181 | +0.33(+1.01%) |
Dec 06, 2018 | 33.00 | 34.27 | 32.01 | 32.78 | 28,367 | -0.77(-2.30%) |
Dec 04, 2018 | 34.43 | 35.20 | 33.22 | 33.55 | 21,590 | -1.32(-3.79%) |
Dec 03, 2018 | 36.41 | 37.18 | 32.56 | 34.87 | 26,178 | -1.54(-4.23%) |
Nov 30, 2018 | 37.07 | 37.29 | 33.22 | 36.41 | 41,418 | +0.00(+0.00%) |
Nov 29, 2018 | 38.50 | 39.60 | 36.17 | 36.41 | 25,649 | -2.31(-5.97%) |
Nov 28, 2018 | 39.49 | 40.59 | 37.95 | 38.72 | 14,340 | -0.66(-1.68%) |
Nov 27, 2018 | 39.05 | 39.93 | 38.61 | 39.38 | 10,997 | +0.33(+0.85%) |
Nov 26, 2018 | 40.81 | 41.03 | 38.94 | 39.05 | 10,594 | -1.76(-4.31%) |
Nov 23, 2018 | 38.61 | 41.14 | 38.61 | 40.81 | 4,890 | +1.76(+4.51%) |
Nov 21, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.55(+1.43%) | |
Nov 20, 2018 | 38.72 | 38.94 | 37.40 | 38.50 | 16,470 | -1.10(-2.78%) |
Nov 19, 2018 | 41.69 | 42.24 | 38.94 | 39.60 | 15,508 | -1.76(-4.26%) |
Nov 16, 2018 | 42.35 | 42.46 | 40.70 | 41.36 | 16,890 | -1.43(-3.34%) |
Nov 15, 2018 | 43.89 | 44.55 | 41.03 | 42.79 | 23,580 | -1.54(-3.47%) |
Nov 14, 2018 | 41.25 | 45.10 | 41.25 | 44.33 | 21,396 | +3.52(+8.63%) |
Nov 13, 2018 | 42.79 | 44.02 | 40.48 | 40.81 | 17,464 | -2.20(-5.12%) |
Nov 12, 2018 | 47.52 | 48.07 | 42.90 | 43.01 | 19,057 | -5.17(-10.73%) |
Nov 09, 2018 | 44.44 | 48.62 | 40.04 | 48.18 | 44,163 | +8.69(+22.01%) |
Nov 08, 2018 | 41.91 | 42.90 | 38.99 | 39.49 | 41,609 | -2.97(-6.99%) |
Nov 07, 2018 | 44.55 | 44.77 | 41.69 | 42.46 | 21,531 | -2.20(-4.93%) |
Nov 06, 2018 | 42.35 | 44.77 | 42.35 | 44.66 | 12,553 | +1.98(+4.64%) |
Nov 05, 2018 | 43.56 | 44.33 | 42.13 | 42.68 | 28,972 | -0.55(-1.27%) |
Nov 02, 2018 | 44.44 | 45.54 | 42.90 | 43.23 | 29,981 | -2.42(-5.30%) |
Nov 01, 2018 | 42.46 | 46.31 | 42.46 | 45.65 | 11,110 | +0.77(+1.72%) |
Oct 31, 2018 | 46.64 | 47.63 | 44.11 | 44.88 | 14,033 | -1.32(-2.86%) |
Oct 30, 2018 | 46.64 | 48.29 | 45.10 | 46.20 | 11,472 | -0.66(-1.41%) |
Oct 29, 2018 | 48.07 | 48.51 | 46.42 | 46.86 | 8,667 | -0.77(-1.62%) |
Oct 26, 2018 | 47.08 | 48.62 | 46.53 | 47.63 | 7,054 | +0.22(+0.46%) |
Oct 25, 2018 | 45.76 | 48.62 | 45.76 | 47.41 | 7,790 | +1.87(+4.11%) |
Oct 24, 2018 | 47.63 | 48.73 | 45.43 | 45.54 | 10,311 | -2.09(-4.39%) |
Oct 23, 2018 | 46.75 | 49.40 | 45.98 | 47.63 | 8,949 | +0.33(+0.70%) |
Oct 22, 2018 | 46.64 | 48.29 | 46.20 | 47.30 | 6,118 | +0.66(+1.42%) |
Oct 19, 2018 | 46.64 | 48.73 | 46.09 | 46.64 | 10,300 | -0.55(-1.17%) |
Oct 18, 2018 | 48.40 | 49.17 | 46.42 | 47.19 | 8,509 | -0.88(-1.83%) |
Oct 17, 2018 | 46.42 | 49.17 | 45.76 | 48.07 | 11,697 | +1.43(+3.07%) |
Oct 16, 2018 | 47.85 | 49.94 | 46.31 | 46.64 | 18,658 | -0.55(-1.17%) |
Oct 15, 2018 | 42.90 | 48.16 | 41.80 | 47.19 | 19,672 | +3.63(+8.33%) |
Oct 12, 2018 | 44.44 | 45.65 | 43.12 | 43.56 | 12,118 | -0.55(-1.25%) |
Oct 11, 2018 | 42.46 | 45.32 | 42.46 | 44.11 | 15,696 | +1.21(+2.82%) |
Oct 10, 2018 | 44.55 | 45.21 | 42.24 | 42.90 | 11,715 | -1.54(-3.47%) |
Oct 09, 2018 | 42.35 | 45.22 | 41.80 | 44.44 | 11,284 | +1.76(+4.12%) |
Oct 08, 2018 | 43.89 | 45.87 | 42.35 | 42.68 | 14,101 | -0.88(-2.02%) |
Oct 05, 2018 | 44.77 | 46.20 | 43.01 | 43.56 | 14,854 | -1.10(-2.46%) |
Oct 04, 2018 | 46.09 | 46.53 | 44.66 | 44.66 | 4,923 | -1.98(-4.25%) |
Oct 03, 2018 | 44.44 | 46.97 | 43.24 | 46.64 | 12,713 | +2.31(+5.21%) |
Oct 02, 2018 | 44.88 | 46.42 | 43.34 | 44.33 | 16,438 | -1.21(-2.66%) |
Oct 01, 2018 | 46.42 | 47.19 | 45.10 | 45.54 | 6,263 | -0.88(-1.90%) |
Sep 28, 2018 | 46.75 | 47.30 | 45.21 | 46.42 | 8,863 | -0.11(-0.24%) |
Sep 27, 2018 | 46.20 | 47.19 | 46.20 | 46.53 | 7,509 | +0.11(+0.24%) |
Sep 26, 2018 | 46.31 | 47.41 | 45.32 | 46.42 | 8,163 | +0.33(+0.72%) |
Sep 25, 2018 | 46.53 | 47.96 | 45.66 | 46.09 | 14,527 | +0.00(+0.00%) |
Sep 24, 2018 | 47.85 | 48.18 | 45.54 | 46.09 | 8,111 | -2.75(-5.63%) |
Sep 21, 2018 | 48.18 | 48.95 | 47.52 | 48.84 | 23,500 | +0.55(+1.14%) |
Sep 20, 2018 | 46.97 | 48.40 | 46.74 | 48.29 | 10,353 | +1.87(+4.03%) |
Sep 19, 2018 | 45.54 | 47.74 | 45.54 | 46.42 | 9,435 | +0.22(+0.48%) |
Sep 18, 2018 | 45.76 | 46.97 | 44.88 | 46.20 | 14,328 | +0.77(+1.69%) |
Sep 17, 2018 | 45.21 | 45.65 | 44.44 | 45.43 | 7,579 | -0.11(-0.24%) |
Sep 14, 2018 | 45.65 | 46.53 | 45.21 | 45.54 | 15,863 | +0.22(+0.49%) |
Sep 13, 2018 | 48.18 | 49.17 | 44.77 | 45.32 | 24,473 | -2.53(-5.29%) |
Sep 12, 2018 | 47.52 | 49.72 | 46.86 | 47.85 | 15,434 | +0.66(+1.40%) |
Sep 11, 2018 | 48.51 | 49.72 | 46.97 | 47.19 | 13,202 | -1.54(-3.16%) |
Sep 10, 2018 | 50.38 | 51.37 | 48.51 | 48.73 | 10,789 | -1.65(-3.28%) |
Sep 07, 2018 | 51.92 | 52.47 | 50.16 | 50.38 | 8,327 | -1.54(-2.97%) |
Sep 06, 2018 | 51.59 | 54.12 | 50.05 | 51.92 | 13,501 | +0.66(+1.29%) |
Sep 05, 2018 | 51.70 | 53.68 | 49.72 | 51.26 | 14,241 | -0.44(-0.85%) |
Sep 04, 2018 | 53.90 | 55.00 | 50.82 | 51.70 | 13,043 | -2.31(-4.28%) |
Aug 31, 2018 | 54.01 | 54.01 | 54.01 | 0 | +2.64(+5.14%) | |
Aug 30, 2018 | 48.73 | 51.59 | 48.62 | 51.37 | 10,451 | +2.53(+5.18%) |
Aug 29, 2018 | 47.63 | 51.15 | 47.63 | 48.84 | 18,484 | +0.55(+1.14%) |
Aug 28, 2018 | 49.72 | 50.93 | 48.29 | 48.29 | 6,932 | -1.54(-3.09%) |
Aug 27, 2018 | 49.72 | 51.26 | 48.62 | 49.83 | 9,400 | +0.11(+0.22%) |
Aug 24, 2018 | 49.28 | 49.94 | 48.95 | 49.72 | 4,090 | +0.55(+1.12%) |
Aug 23, 2018 | 48.84 | 52.25 | 47.74 | 49.17 | 16,225 | +0.66(+1.36%) |
Aug 22, 2018 | 46.42 | 48.84 | 46.31 | 48.51 | 8,487 | +1.98(+4.26%) |
Aug 21, 2018 | 44.55 | 47.19 | 44.55 | 46.53 | 12,016 | +1.87(+4.19%) |
Aug 20, 2018 | 44.99 | 46.20 | 43.01 | 44.66 | 15,161 | -1.32(-2.87%) |
Aug 17, 2018 | 47.41 | 47.85 | 44.66 | 45.98 | 14,227 | -1.65(-3.46%) |
Aug 16, 2018 | 44.77 | 47.74 | 43.56 | 47.63 | 12,347 | +3.30(+7.44%) |
Aug 15, 2018 | 46.75 | 52.91 | 42.36 | 44.33 | 40,319 | -7.70(-14.80%) |
Aug 14, 2018 | 52.36 | 53.02 | 51.32 | 52.03 | 6,398 | -0.44(-0.84%) |
Aug 13, 2018 | 52.14 | 54.34 | 51.04 | 52.47 | 10,433 | +0.55(+1.06%) |
Aug 10, 2018 | 54.34 | 55.00 | 51.15 | 51.92 | 12,900 | -2.86(-5.22%) |
Aug 09, 2018 | 53.46 | 55.77 | 52.92 | 54.78 | 17,514 | +1.10(+2.05%) |
Aug 08, 2018 | 54.45 | 55.27 | 50.16 | 53.68 | 38,686 | +3.74(+7.49%) |
Aug 07, 2018 | 46.97 | 51.20 | 46.77 | 49.94 | 29,615 | +3.19(+6.82%) |
Aug 06, 2018 | 44.00 | 49.17 | 44.00 | 46.75 | 24,963 | +3.41(+7.87%) |
Aug 03, 2018 | 44.55 | 45.21 | 43.12 | 43.34 | 14,872 | -1.21(-2.72%) |
Aug 02, 2018 | 43.78 | 45.32 | 43.45 | 44.55 | 8,277 | +0.00(+0.00%) |
Aug 01, 2018 | 44.11 | 45.98 | 43.12 | 44.55 | 15,433 | -0.11(-0.25%) |
Jul 31, 2018 | 44.88 | 45.65 | 43.12 | 44.66 | 22,150 | +0.00(+0.00%) |
Jul 30, 2018 | 47.52 | 49.28 | 44.44 | 44.66 | 24,740 | -2.53(-5.36%) |
Jul 27, 2018 | 50.93 | 50.93 | 46.53 | 47.19 | 13,518 | -3.85(-7.54%) |
Jul 26, 2018 | 52.69 | 53.46 | 50.49 | 51.04 | 7,341 | -1.98(-3.73%) |
Jul 25, 2018 | 52.36 | 53.57 | 51.15 | 53.02 | 18,002 | +0.44(+0.84%) |
Jul 24, 2018 | 51.70 | 53.02 | 50.66 | 52.58 | 27,168 | +0.77(+1.49%) |
Jul 23, 2018 | 51.15 | 53.57 | 50.61 | 51.81 | 13,289 | +0.33(+0.64%) |
Jul 20, 2018 | 52.03 | 49.83 | 51.48 | 17,509 | +1.65(+3.31%) | |
Jul 19, 2018 | 47.85 | 50.38 | 47.52 | 49.83 | 17,733 | +1.98(+4.14%) |
Jul 18, 2018 | 46.86 | 48.18 | 46.86 | 47.85 | 6,352 | +0.44(+0.93%) |
Jul 17, 2018 | 46.31 | 48.40 | 46.31 | 47.41 | 5,300 | +0.99(+2.13%) |
Jul 16, 2018 | 47.30 | 48.12 | 45.21 | 46.42 | 29,400 | -0.55(-1.17%) |
Jul 13, 2018 | 47.74 | 44.44 | 46.97 | 25,833 | -0.11(-0.23%) | |
Jul 12, 2018 | 48.07 | 48.84 | 46.97 | 47.08 | 12,085 | -0.99(-2.06%) |
Jul 11, 2018 | 46.31 | 48.51 | 45.87 | 48.07 | 18,145 | +1.76(+3.80%) |
Jul 10, 2018 | 46.31 | 46.86 | 45.76 | 46.31 | 8,618 | +0.00(+0.00%) |
Jul 09, 2018 | 48.18 | 48.18 | 43.17 | 46.31 | 42,614 | -1.98(-4.10%) |
Jul 06, 2018 | 48.95 | 49.17 | 47.74 | 48.29 | 10,256 | -0.33(-0.68%) |
Jul 05, 2018 | 51.26 | 51.26 | 47.74 | 48.62 | 15,567 | -1.87(-3.70%) |
Jul 03, 2018 | 50.49 | 50.49 | 50.49 | 0 | -1.32(-2.55%) | |
Jul 02, 2018 | 54.34 | 54.45 | 51.37 | 51.81 | 15,524 | -2.42(-4.46%) |
Jun 29, 2018 | 48.62 | 54.34 | 46.43 | 54.23 | 39,989 | +5.72(+11.79%) |
Jun 28, 2018 | 48.40 | 48.84 | 39.82 | 48.51 | 96,018 | -1.21(-2.43%) |
Jun 27, 2018 | 57.64 | 57.75 | 48.95 | 49.72 | 95,778 | -8.14(-14.07%) |
Jun 26, 2018 | 57.75 | 58.30 | 56.65 | 57.86 | 14,277 | +0.00(+0.00%) |
Jun 25, 2018 | 57.42 | 58.30 | 56.32 | 57.86 | 19,777 | -0.44(-0.75%) |
Jun 22, 2018 | 59.62 | 60.39 | 57.09 | 58.30 | 22,948 | -0.99(-1.67%) |
Jun 21, 2018 | 60.28 | 60.83 | 58.74 | 59.29 | 10,764 | -1.21(-2.00%) |
Jun 20, 2018 | 59.84 | 61.60 | 59.18 | 60.50 | 24,064 | +0.44(+0.73%) |
Jun 19, 2018 | 58.85 | 60.97 | 57.64 | 60.06 | 22,525 | +0.55(+0.92%) |
Jun 18, 2018 | 57.75 | 59.62 | 56.98 | 59.51 | 11,904 | +0.77(+1.31%) |
Jun 15, 2018 | 59.29 | 57.97 | 58.74 | 29,527 | +0.77(+1.33%) | |
Jun 14, 2018 | 58.30 | 58.96 | 56.98 | 57.97 | 13,362 | -0.44(-0.75%) |
Jun 13, 2018 | 56.98 | 58.63 | 56.65 | 58.41 | 12,780 | +1.54(+2.71%) |
Jun 12, 2018 | 58.30 | 59.95 | 56.87 | 56.87 | 22,690 | -1.65(-2.82%) |
Jun 11, 2018 | 57.64 | 58.63 | 56.43 | 58.52 | 17,495 | +1.21(+2.11%) |
Jun 08, 2018 | 58.85 | 59.54 | 56.65 | 57.31 | 20,258 | -1.54(-2.62%) |
Jun 07, 2018 | 61.60 | 62.04 | 56.10 | 58.85 | 30,970 | +0.00(+0.00%) |
Jun 06, 2018 | 59.62 | 60.72 | 57.64 | 58.85 | 18,587 | -0.55(-0.93%) |
Jun 05, 2018 | 55.33 | 59.73 | 55.11 | 59.40 | 26,798 | +3.41(+6.09%) |
Jun 04, 2018 | 57.86 | 57.99 | 53.35 | 55.99 | 64,942 | -1.98(-3.42%) |