Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.45 | 54.15 | 53.42 | 54.13 | 154,080 | +0.56(+1.05%) |
May 30, 2019 | 53.67 | 53.83 | 53.44 | 53.56 | 80,961 | -0.19(-0.36%) |
May 29, 2019 | 54.20 | 54.22 | 53.70 | 53.76 | 8,509 | -0.44(-0.81%) |
May 28, 2019 | 55.13 | 55.29 | 54.19 | 54.19 | 169,917 | -1.10(-1.99%) |
May 24, 2019 | 55.73 | 55.73 | 55.21 | 55.29 | 10,704 | -0.15(-0.26%) |
May 23, 2019 | 54.65 | 55.44 | 54.65 | 55.44 | 142,306 | +0.36(+0.65%) |
May 22, 2019 | 54.50 | 55.08 | 54.50 | 55.08 | 7,604 | +0.39(+0.71%) |
May 21, 2019 | 55.08 | 55.08 | 54.67 | 54.69 | 88,364 | +0.05(+0.09%) |
May 20, 2019 | 54.94 | 54.96 | 54.56 | 54.64 | 63,216 | -0.08(-0.14%) |
May 17, 2019 | 54.44 | 54.81 | 54.35 | 54.72 | 110,336 | +0.17(+0.32%) |
May 16, 2019 | 54.16 | 54.54 | 53.91 | 54.54 | 19,957 | +0.39(+0.72%) |
May 15, 2019 | 54.26 | 54.28 | 54.08 | 54.16 | 16,048 | -0.12(-0.21%) |
May 14, 2019 | 54.36 | 54.90 | 54.27 | 54.27 | 365,746 | -0.46(-0.83%) |
May 13, 2019 | 54.28 | 54.73 | 54.16 | 54.73 | 241,530 | +0.51(+0.95%) |
May 10, 2019 | 53.70 | 54.21 | 53.52 | 54.21 | 110,851 | +0.77(+1.44%) |
May 09, 2019 | 53.59 | 53.59 | 53.12 | 53.45 | 3,899 | +0.16(+0.29%) |
May 08, 2019 | 53.56 | 53.67 | 53.29 | 53.29 | 8,662 | -0.38(-0.71%) |
May 07, 2019 | 54.08 | 54.08 | 53.67 | 53.67 | 743 | -0.16(-0.30%) |
May 06, 2019 | 53.83 | 53.98 | 53.83 | 53.83 | 8,714 | -0.04(-0.08%) |
May 03, 2019 | 53.71 | 53.92 | 53.55 | 53.87 | 4,322 | +0.22(+0.42%) |
May 02, 2019 | 53.77 | 53.80 | 53.42 | 53.65 | 57,691 | +0.02(+0.04%) |
May 01, 2019 | 53.77 | 54.01 | 53.53 | 53.63 | 113,134 | -0.59(-1.09%) |
Apr 30, 2019 | 53.61 | 54.22 | 53.41 | 54.22 | 146,518 | +0.74(+1.38%) |
Apr 29, 2019 | 53.25 | 53.70 | 53.25 | 53.48 | 21,736 | -0.09(-0.16%) |
Apr 26, 2019 | 53.96 | 53.96 | 53.57 | 53.57 | 7,101 | -0.05(-0.09%) |
Apr 25, 2019 | 53.23 | 53.81 | 53.23 | 53.62 | 434,114 | +0.19(+0.36%) |
Apr 24, 2019 | 52.76 | 53.62 | 52.76 | 53.43 | 219,367 | +0.11(+0.20%) |
Apr 23, 2019 | 53.09 | 53.40 | 53.01 | 53.32 | 484,607 | +0.14(+0.26%) |
Apr 22, 2019 | 53.57 | 53.57 | 53.12 | 53.18 | 562,238 | -0.09(-0.16%) |
Apr 18, 2019 | 53.37 | 53.53 | 53.24 | 53.27 | 7,822 | +0.07(+0.13%) |
Apr 17, 2019 | 53.60 | 53.60 | 53.02 | 53.20 | 981,489 | +0.09(+0.16%) |
Apr 16, 2019 | 53.93 | 53.93 | 53.04 | 53.12 | 10,920 | -0.62(-1.16%) |
Apr 15, 2019 | 53.89 | 53.94 | 53.59 | 53.74 | 6,693 | +0.00(+0.00%) |
Apr 12, 2019 | 53.69 | 53.74 | 53.24 | 53.74 | 5,558 | +0.16(+0.29%) |
Apr 11, 2019 | 53.30 | 53.58 | 53.17 | 53.58 | 128,176 | +0.29(+0.55%) |
Apr 10, 2019 | 53.23 | 53.62 | 53.14 | 53.29 | 11,300 | +0.08(+0.15%) |
Apr 09, 2019 | 53.14 | 53.27 | 53.11 | 53.21 | 51,901 | +0.00(+0.00%) |
Apr 08, 2019 | 53.22 | 53.42 | 53.16 | 53.21 | 77,422 | -0.40(-0.74%) |
Apr 05, 2019 | 53.25 | 53.61 | 53.10 | 53.61 | 138,641 | +0.36(+0.68%) |
Apr 04, 2019 | 52.92 | 53.73 | 52.92 | 53.25 | 5,194 | -0.23(-0.43%) |
Apr 03, 2019 | 53.37 | 53.64 | 53.12 | 53.48 | 3,950 | -0.00(-0.00%) |
Apr 02, 2019 | 53.35 | 53.60 | 53.26 | 53.48 | 275,253 | +0.04(+0.07%) |
Apr 01, 2019 | 53.80 | 53.91 | 53.29 | 53.45 | 13,949 | -0.33(-0.61%) |
Mar 29, 2019 | 53.66 | 53.88 | 51.82 | 53.78 | 180,738 | +0.16(+0.29%) |
Mar 28, 2019 | 53.96 | 54.06 | 53.39 | 53.62 | 31,483 | -0.38(-0.70%) |
Mar 27, 2019 | 54.19 | 54.19 | 53.76 | 54.00 | 24,100 | -0.19(-0.36%) |
Mar 26, 2019 | 53.76 | 54.20 | 53.76 | 54.19 | 19,021 | +0.39(+0.72%) |
Mar 25, 2019 | 53.64 | 53.93 | 53.64 | 53.81 | 47,063 | +0.00(+0.00%) |
Mar 22, 2019 | 53.25 | 54.07 | 53.25 | 53.81 | 94,280 | +0.53(+1.00%) |
Mar 21, 2019 | 53.14 | 53.37 | 52.92 | 53.27 | 9,357 | +0.20(+0.38%) |
Mar 20, 2019 | 53.02 | 53.40 | 52.96 | 53.07 | 4,998 | +0.05(+0.09%) |
Mar 19, 2019 | 53.31 | 53.31 | 52.87 | 53.02 | 59,750 | -0.39(-0.73%) |
Mar 18, 2019 | 53.67 | 53.67 | 53.27 | 53.41 | 80,813 | -0.04(-0.07%) |
Mar 15, 2019 | 53.58 | 53.70 | 53.25 | 53.45 | 6,484 | +0.03(+0.05%) |
Mar 14, 2019 | 53.72 | 53.72 | 53.13 | 53.42 | 10,715 | +0.07(+0.13%) |
Mar 13, 2019 | 53.22 | 53.39 | 53.20 | 53.35 | 52,298 | +0.08(+0.14%) |
Mar 12, 2019 | 53.32 | 53.32 | 53.00 | 53.27 | 314,721 | +0.08(+0.14%) |
Mar 11, 2019 | 52.92 | 53.21 | 52.92 | 53.19 | 467,393 | +0.18(+0.34%) |
Mar 08, 2019 | 52.79 | 53.01 | 52.63 | 53.01 | 3,655 | +0.36(+0.69%) |
Mar 07, 2019 | 52.91 | 52.91 | 52.65 | 52.65 | 85,291 | -0.24(-0.45%) |
Mar 06, 2019 | 53.04 | 53.04 | 52.71 | 52.89 | 220,145 | -0.12(-0.23%) |
Mar 05, 2019 | 52.89 | 53.08 | 52.81 | 53.01 | 236,555 | -0.06(-0.11%) |
Mar 04, 2019 | 52.94 | 53.07 | 52.75 | 53.07 | 82,355 | +0.22(+0.42%) |
Mar 01, 2019 | 53.08 | 53.10 | 52.77 | 52.85 | 328,805 | -0.18(-0.34%) |
Feb 28, 2019 | 52.87 | 53.27 | 52.75 | 53.03 | 139,597 | +0.20(+0.38%) |
Feb 27, 2019 | 52.60 | 52.86 | 52.57 | 52.83 | 636,531 | +0.27(+0.51%) |
Feb 26, 2019 | 52.76 | 52.99 | 52.56 | 52.56 | 234,690 | -0.38(-0.72%) |
Feb 25, 2019 | 53.32 | 53.32 | 52.73 | 52.94 | 181,438 | -0.34(-0.65%) |
Feb 22, 2019 | 52.77 | 53.29 | 52.77 | 53.29 | 6,893 | +0.45(+0.85%) |
Feb 21, 2019 | 52.64 | 52.94 | 52.42 | 52.84 | 67,128 | +0.12(+0.24%) |
Feb 20, 2019 | 52.39 | 52.73 | 52.11 | 52.71 | 24,591 | +0.55(+1.05%) |
Feb 19, 2019 | 51.96 | 52.20 | 51.93 | 52.17 | 54,596 | +0.20(+0.39%) |
Feb 15, 2019 | 52.28 | 52.28 | 51.95 | 51.97 | 44,286 | -0.02(-0.04%) |
Feb 14, 2019 | 52.00 | 52.03 | 51.95 | 51.99 | 35,341 | -0.19(-0.37%) |
Feb 13, 2019 | 52.32 | 52.32 | 51.89 | 52.18 | 66,518 | +0.07(+0.13%) |
Feb 12, 2019 | 51.93 | 52.19 | 51.90 | 52.11 | 111,850 | +0.06(+0.11%) |
Feb 11, 2019 | 52.14 | 52.14 | 51.81 | 52.05 | 171,839 | +0.12(+0.24%) |
Feb 08, 2019 | 52.08 | 52.08 | 51.64 | 51.93 | 10,131 | +0.07(+0.13%) |
Feb 07, 2019 | 51.60 | 51.86 | 51.26 | 51.86 | 106,432 | +0.40(+0.78%) |
Feb 06, 2019 | 51.86 | 51.86 | 51.28 | 51.46 | 14,457 | -0.08(-0.15%) |
Feb 05, 2019 | 51.88 | 51.88 | 51.37 | 51.54 | 5,155 | +0.03(+0.06%) |
Feb 04, 2019 | 51.44 | 51.54 | 51.10 | 51.51 | 73,909 | -0.09(-0.17%) |
Feb 01, 2019 | 52.58 | 52.58 | 51.48 | 51.59 | 142,259 | -0.56(-1.06%) |
Jan 31, 2019 | 50.90 | 52.15 | 50.90 | 52.15 | 148,248 | +1.09(+2.14%) |
Jan 30, 2019 | 50.91 | 51.24 | 50.91 | 51.06 | 3,267 | +0.02(+0.04%) |
Jan 29, 2019 | 50.66 | 51.36 | 50.66 | 51.04 | 4,393 | +0.40(+0.79%) |
Jan 28, 2019 | 50.92 | 51.04 | 50.64 | 50.64 | 9,213 | -0.18(-0.36%) |
Jan 25, 2019 | 51.35 | 51.35 | 50.67 | 50.82 | 8,251 | -0.34(-0.66%) |
Jan 24, 2019 | 50.55 | 51.15 | 50.48 | 51.15 | 751,774 | +0.39(+0.77%) |
Jan 23, 2019 | 50.58 | 50.77 | 50.44 | 50.76 | 36,175 | +0.29(+0.57%) |
Jan 22, 2019 | 50.62 | 50.71 | 50.32 | 50.47 | 27,479 | -0.12(-0.25%) |
Jan 18, 2019 | 50.68 | 50.78 | 50.42 | 50.60 | 113,745 | -0.06(-0.11%) |
Jan 17, 2019 | 50.22 | 50.67 | 50.22 | 50.66 | 56,144 | +0.24(+0.47%) |
Jan 16, 2019 | 50.15 | 50.42 | 50.15 | 50.42 | 2,071 | +0.31(+0.61%) |
Jan 15, 2019 | 49.78 | 50.33 | 49.78 | 50.11 | 232,007 | +0.22(+0.44%) |
Jan 14, 2019 | 50.23 | 50.36 | 49.63 | 49.89 | 55,124 | -0.38(-0.76%) |
Jan 11, 2019 | 50.45 | 50.45 | 50.04 | 50.27 | 142,259 | -0.28(-0.55%) |
Jan 10, 2019 | 50.02 | 50.55 | 49.79 | 50.55 | 38,779 | +0.91(+1.83%) |
Jan 09, 2019 | 50.17 | 50.17 | 49.64 | 49.64 | 58,920 | -0.50(-0.99%) |
Jan 08, 2019 | 49.97 | 50.14 | 49.76 | 50.14 | 306,777 | +0.26(+0.52%) |
Jan 07, 2019 | 49.78 | 49.99 | 49.76 | 49.88 | 383,582 | -0.11(-0.23%) |
Jan 04, 2019 | 49.20 | 50.00 | 49.20 | 50.00 | 11,489 | +0.47(+0.95%) |
Jan 03, 2019 | 49.13 | 49.79 | 49.13 | 49.53 | 110,165 | +0.17(+0.35%) |
Jan 02, 2019 | 49.80 | 50.05 | 49.29 | 49.35 | 92,687 | -0.11(-0.21%) |
Dec 31, 2018 | 49.58 | 50.15 | 49.46 | 49.46 | 108,940 | -0.48(-0.96%) |
Dec 28, 2018 | 49.63 | 50.03 | 49.59 | 49.94 | 58,073 | +0.91(+1.86%) |
Dec 27, 2018 | 49.54 | 49.76 | 49.03 | 49.03 | 588,816 | -0.37(-0.76%) |
Dec 26, 2018 | 49.61 | 49.84 | 48.77 | 49.40 | 49,599 | +0.09(+0.17%) |
Dec 24, 2018 | 50.81 | 50.81 | 49.26 | 49.32 | 14,727 | -1.35(-2.66%) |
Dec 21, 2018 | 51.48 | 51.48 | 50.67 | 50.67 | 43,555 | -0.19(-0.38%) |
Dec 20, 2018 | 50.46 | 51.05 | 50.29 | 50.86 | 97,774 | +0.19(+0.38%) |
Dec 19, 2018 | 50.09 | 50.78 | 50.09 | 50.67 | 64,668 | +0.57(+1.15%) |
Dec 18, 2018 | 50.67 | 51.12 | 50.09 | 50.09 | 122,957 | -0.41(-0.82%) |
Dec 17, 2018 | 51.57 | 51.57 | 50.50 | 50.50 | 70,298 | -1.06(-2.06%) |
Dec 14, 2018 | 52.04 | 52.04 | 51.45 | 51.57 | 41,466 | -0.49(-0.94%) |
Dec 13, 2018 | 51.80 | 52.07 | 51.36 | 52.05 | 302,167 | +0.56(+1.08%) |
Dec 12, 2018 | 52.16 | 52.16 | 51.50 | 51.50 | 167,194 | -0.40(-0.76%) |
Dec 11, 2018 | 51.88 | 51.99 | 51.69 | 51.89 | 81,321 | -0.41(-0.78%) |
Dec 10, 2018 | 53.29 | 53.29 | 51.41 | 52.30 | 83,078 | +0.43(+0.84%) |
Dec 07, 2018 | 51.62 | 51.87 | 51.62 | 51.86 | 126,702 | +0.04(+0.07%) |
Dec 06, 2018 | 51.86 | 52.02 | 51.15 | 51.83 | 50,139 | +0.68(+1.33%) |
Dec 04, 2018 | 52.20 | 52.20 | 51.15 | 51.15 | 325,502 | -0.58(-1.13%) |
Dec 03, 2018 | 51.48 | 51.73 | 51.20 | 51.73 | 59,141 | +0.04(+0.07%) |
Nov 30, 2018 | 51.48 | 51.78 | 51.23 | 51.69 | 269,096 | +0.34(+0.66%) |
Nov 29, 2018 | 51.08 | 51.35 | 50.74 | 51.35 | 141,612 | +0.13(+0.26%) |
Nov 28, 2018 | 51.08 | 51.22 | 51.01 | 51.22 | 75,436 | +0.06(+0.11%) |
Nov 27, 2018 | 50.86 | 51.21 | 50.70 | 51.17 | 72,989 | +0.26(+0.52%) |
Nov 26, 2018 | 51.03 | 51.03 | 50.71 | 50.90 | 178,010 | -0.01(-0.02%) |
Nov 23, 2018 | 50.83 | 51.03 | 50.83 | 50.91 | 2,014 | +0.03(+0.07%) |
Nov 21, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.63(-1.22%) | |
Nov 20, 2018 | 51.02 | 52.00 | 51.02 | 51.51 | 110,061 | +0.54(+1.05%) |
Nov 19, 2018 | 51.76 | 51.76 | 50.97 | 50.97 | 189,979 | -0.63(-1.22%) |
Nov 16, 2018 | 51.87 | 52.20 | 51.46 | 51.60 | 155,541 | -0.23(-0.44%) |
Nov 15, 2018 | 51.14 | 51.83 | 51.03 | 51.83 | 106,176 | +0.42(+0.83%) |
Nov 14, 2018 | 51.47 | 51.89 | 51.22 | 51.40 | 93,676 | -0.21(-0.40%) |
Nov 13, 2018 | 51.62 | 51.62 | 51.29 | 51.61 | 9,207 | +0.18(+0.35%) |
Nov 12, 2018 | 51.66 | 52.09 | 51.43 | 51.43 | 6,427 | +0.22(+0.42%) |
Nov 09, 2018 | 50.75 | 52.08 | 50.75 | 51.21 | 127,974 | +0.22(+0.43%) |
Nov 08, 2018 | 50.70 | 53.02 | 50.61 | 51.00 | 118,530 | +0.29(+0.58%) |
Nov 07, 2018 | 51.06 | 51.06 | 50.33 | 50.70 | 58,764 | +0.34(+0.67%) |
Nov 06, 2018 | 50.60 | 50.65 | 50.12 | 50.36 | 73,770 | -0.57(-1.11%) |
Nov 05, 2018 | 49.89 | 51.74 | 49.73 | 50.93 | 338,311 | +1.44(+2.92%) |
Nov 02, 2018 | 49.70 | 49.72 | 49.37 | 49.49 | 35,412 | +0.16(+0.32%) |
Nov 01, 2018 | 50.17 | 50.17 | 49.33 | 49.33 | 71,464 | -0.97(-1.93%) |
Oct 31, 2018 | 50.77 | 50.83 | 50.11 | 50.30 | 36,045 | -0.87(-1.70%) |
Oct 30, 2018 | 50.35 | 51.17 | 50.02 | 51.17 | 344,623 | +1.14(+2.28%) |
Oct 29, 2018 | 51.17 | 51.17 | 50.02 | 50.02 | 117,825 | -0.57(-1.12%) |
Oct 26, 2018 | 50.10 | 50.59 | 50.08 | 50.59 | 11,875 | -0.20(-0.39%) |
Oct 25, 2018 | 52.21 | 52.21 | 50.65 | 50.79 | 780,831 | -0.28(-0.55%) |
Oct 24, 2018 | 49.70 | 51.43 | 49.69 | 51.07 | 886,083 | +0.99(+1.98%) |
Oct 23, 2018 | 49.86 | 50.08 | 49.86 | 50.08 | 576 | -0.07(-0.13%) |
Oct 22, 2018 | 50.12 | 50.15 | 49.42 | 50.15 | 5,382 | +0.03(+0.06%) |
Oct 19, 2018 | 49.41 | 50.19 | 49.36 | 50.12 | 3,074 | +0.53(+1.06%) |
Oct 18, 2018 | 49.36 | 49.71 | 49.36 | 49.59 | 73,308 | +0.12(+0.25%) |
Oct 17, 2018 | 49.47 | 49.47 | 49.47 | 49.47 | 26,967 | +0.09(+0.17%) |
Oct 16, 2018 | 49.24 | 49.70 | 48.97 | 49.38 | 23,806 | +0.48(+0.98%) |
Oct 15, 2018 | 49.37 | 49.65 | 48.90 | 48.90 | 15,017 | -0.49(-0.99%) |
Oct 12, 2018 | 49.16 | 49.39 | 49.12 | 49.39 | 29,051 | +0.11(+0.23%) |
Oct 11, 2018 | 49.71 | 50.22 | 49.28 | 49.28 | 259,008 | -0.87(-1.74%) |
Oct 10, 2018 | 50.30 | 50.55 | 50.01 | 50.15 | 126,406 | -0.01(-0.02%) |
Oct 09, 2018 | 49.73 | 50.26 | 49.73 | 50.16 | 268,762 | +0.06(+0.12%) |
Oct 08, 2018 | 49.55 | 50.15 | 49.43 | 50.10 | 189,601 | +0.97(+1.98%) |
Oct 05, 2018 | 50.65 | 50.65 | 49.13 | 49.13 | 69,871 | -0.15(-0.31%) |
Oct 04, 2018 | 48.90 | 49.28 | 48.90 | 49.28 | 1,964 | +0.24(+0.48%) |
Oct 03, 2018 | 49.86 | 49.86 | 48.93 | 49.04 | 11,282 | -0.31(-0.63%) |
Oct 02, 2018 | 50.74 | 50.74 | 49.36 | 49.36 | 6,338 | +0.35(+0.71%) |
Oct 01, 2018 | 49.23 | 49.25 | 48.89 | 49.01 | 2,541 | +0.23(+0.46%) |
Sep 28, 2018 | 49.30 | 49.30 | 48.78 | 48.78 | 112,282 | -0.17(-0.35%) |
Sep 27, 2018 | 49.00 | 49.00 | 48.74 | 48.95 | 16,657 | +0.23(+0.46%) |
Sep 26, 2018 | 48.45 | 48.80 | 48.45 | 48.72 | 205,732 | -0.18(-0.36%) |
Sep 25, 2018 | 49.32 | 49.32 | 48.74 | 48.90 | 87,979 | -0.17(-0.34%) |
Sep 24, 2018 | 49.36 | 49.36 | 48.95 | 49.07 | 3,779 | -0.18(-0.37%) |
Sep 21, 2018 | 49.18 | 49.40 | 48.91 | 49.25 | 697,445 | -0.02(-0.04%) |
Sep 20, 2018 | 49.02 | 49.28 | 49.01 | 49.27 | 83,480 | +0.26(+0.54%) |
Sep 19, 2018 | 49.45 | 49.47 | 49.01 | 49.01 | 55,439 | -0.79(-1.59%) |
Sep 18, 2018 | 49.75 | 49.98 | 49.70 | 49.80 | 4,518 | -0.19(-0.38%) |
Sep 17, 2018 | 51.82 | 51.82 | 49.80 | 49.99 | 78,429 | +0.19(+0.38%) |
Sep 14, 2018 | 49.71 | 49.84 | 49.61 | 49.80 | 2,862 | +0.28(+0.57%) |
Sep 13, 2018 | 50.01 | 50.01 | 49.52 | 49.52 | 5,820 | -0.33(-0.66%) |
Sep 12, 2018 | 49.68 | 49.95 | 49.57 | 49.84 | 32,724 | +0.13(+0.26%) |
Sep 11, 2018 | 49.93 | 50.07 | 49.67 | 49.71 | 18,977 | -0.17(-0.34%) |
Sep 10, 2018 | 49.81 | 50.01 | 49.81 | 49.88 | 51,014 | +0.14(+0.28%) |
Sep 07, 2018 | 49.77 | 49.89 | 49.60 | 49.74 | 15,394 | -0.26(-0.53%) |
Sep 06, 2018 | 49.58 | 50.06 | 49.56 | 50.00 | 5,329 | +0.23(+0.45%) |
Sep 05, 2018 | 49.19 | 49.78 | 49.19 | 49.78 | 85,882 | +0.59(+1.21%) |
Sep 04, 2018 | 49.58 | 49.60 | 49.18 | 49.18 | 74,760 | +0.08(+0.17%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.43(-0.87%) | |
Aug 30, 2018 | 49.28 | 49.59 | 49.27 | 49.53 | 6,968 | +0.08(+0.16%) |
Aug 29, 2018 | 49.37 | 49.47 | 49.08 | 49.45 | 52,437 | -0.01(-0.02%) |
Aug 28, 2018 | 49.22 | 49.46 | 49.16 | 49.46 | 18,775 | -0.05(-0.09%) |
Aug 27, 2018 | 49.52 | 49.58 | 49.17 | 49.51 | 4,578 | -0.08(-0.17%) |
Aug 24, 2018 | 49.19 | 49.59 | 49.09 | 49.59 | 12,380 | +0.50(+1.02%) |
Aug 23, 2018 | 49.28 | 49.66 | 49.09 | 49.09 | 50,596 | -0.20(-0.41%) |
Aug 22, 2018 | 49.57 | 49.57 | 49.22 | 49.29 | 3,041 | -0.54(-1.09%) |
Aug 21, 2018 | 49.65 | 49.90 | 49.59 | 49.83 | 6,011 | -0.09(-0.18%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.66 | 49.93 | 4,827 | +0.01(+0.02%) |
Aug 17, 2018 | 49.93 | 50.04 | 49.89 | 49.92 | 2,583 | +0.22(+0.45%) |
Aug 16, 2018 | 49.52 | 49.73 | 49.41 | 49.69 | 11,162 | +0.18(+0.36%) |
Aug 15, 2018 | 49.50 | 49.77 | 49.50 | 49.52 | 49,116 | +0.18(+0.36%) |
Aug 14, 2018 | 49.47 | 49.48 | 49.30 | 49.34 | 29,462 | -0.13(-0.27%) |
Aug 13, 2018 | 49.30 | 49.47 | 49.09 | 49.47 | 57,662 | +0.15(+0.30%) |
Aug 10, 2018 | 49.32 | 49.32 | 49.32 | 49.32 | 143,183 | -0.15(-0.30%) |
Aug 09, 2018 | 49.37 | 49.47 | 49.37 | 49.47 | 58,233 | +0.42(+0.85%) |
Aug 08, 2018 | 48.91 | 49.82 | 48.86 | 49.05 | 56,924 | -0.22(-0.45%) |
Aug 07, 2018 | 49.39 | 49.39 | 49.00 | 49.28 | 7,080 | -0.26(-0.53%) |
Aug 06, 2018 | 49.00 | 49.54 | 49.00 | 49.54 | 387,656 | +0.47(+0.97%) |
Aug 03, 2018 | 48.62 | 49.20 | 48.62 | 49.06 | 57,704 | +0.49(+1.01%) |
Aug 02, 2018 | 48.57 | 48.57 | 48.57 | 48.57 | 621 | +0.23(+0.48%) |
Aug 01, 2018 | 48.79 | 48.79 | 48.34 | 48.34 | 2,255 | -0.68(-1.38%) |
Jul 31, 2018 | 49.69 | 49.69 | 48.58 | 49.02 | 4,072 | +0.33(+0.69%) |
Jul 30, 2018 | 49.04 | 49.04 | 48.46 | 48.68 | 57,935 | -0.36(-0.74%) |
Jul 27, 2018 | 49.12 | 49.12 | 48.38 | 49.04 | 70,515 | +0.28(+0.58%) |
Jul 26, 2018 | 48.67 | 48.78 | 48.67 | 48.76 | 29,450 | +0.26(+0.53%) |
Jul 25, 2018 | 48.73 | 48.77 | 48.44 | 48.51 | 46,057 | +0.71(+1.48%) |
Jul 24, 2018 | 48.52 | 48.59 | 47.80 | 47.80 | 41,499 | -0.52(-1.08%) |
Jul 23, 2018 | 48.34 | 48.52 | 48.32 | 48.32 | 45,034 | -0.20(-0.42%) |
Jul 20, 2018 | 48.15 | 48.52 | 48.15 | 48.52 | 2,722 | +0.04(+0.09%) |
Jul 19, 2018 | 47.87 | 48.52 | 47.87 | 48.48 | 90,689 | +0.32(+0.67%) |
Jul 18, 2018 | 48.15 | 48.16 | 48.15 | 48.16 | 271 | -0.19(-0.39%) |
Jul 17, 2018 | 48.34 | 48.45 | 48.34 | 48.35 | 70,189 | +0.06(+0.12%) |
Jul 16, 2018 | 48.29 | 48.50 | 48.28 | 48.29 | 192,457 | -0.11(-0.23%) |
Jul 13, 2018 | 48.40 | 48.44 | 48.30 | 48.40 | 16,024 | +0.04(+0.08%) |
Jul 12, 2018 | 48.33 | 48.39 | 48.24 | 48.37 | 61,562 | +0.06(+0.12%) |
Jul 11, 2018 | 48.13 | 48.38 | 48.13 | 48.31 | 91,882 | +0.15(+0.32%) |
Jul 10, 2018 | 47.93 | 48.15 | 47.63 | 48.15 | 113,973 | +0.27(+0.56%) |
Jul 09, 2018 | 47.89 | 48.29 | 47.48 | 47.88 | 7,076 | -0.32(-0.66%) |
Jul 06, 2018 | 48.07 | 48.54 | 48.07 | 48.20 | 6,896 | -0.01(-0.02%) |
Jul 05, 2018 | 48.27 | 48.27 | 48.10 | 48.21 | 2,871 | +0.10(+0.20%) |
Jul 03, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 48.21 | 48.23 | 47.94 | 48.23 | 64,286 | +0.20(+0.43%) |
Jun 29, 2018 | 47.88 | 48.17 | 47.74 | 48.02 | 49,037 | +0.32(+0.66%) |
Jun 28, 2018 | 47.77 | 48.26 | 47.61 | 47.71 | 145,395 | -0.30(-0.62%) |
Jun 27, 2018 | 47.48 | 48.08 | 47.46 | 48.00 | 85,198 | +0.34(+0.71%) |
Jun 26, 2018 | 47.64 | 47.88 | 47.64 | 47.66 | 2,708 | +0.12(+0.24%) |
Jun 25, 2018 | 47.03 | 47.68 | 46.95 | 47.55 | 98,000 | +0.37(+0.77%) |
Jun 22, 2018 | 47.25 | 47.39 | 46.88 | 47.18 | 2,149 | +0.23(+0.49%) |
Jun 21, 2018 | 46.72 | 47.05 | 46.62 | 46.95 | 50,497 | +0.60(+1.30%) |
Jun 20, 2018 | 46.65 | 46.86 | 46.35 | 46.35 | 85,614 | -0.33(-0.72%) |
Jun 19, 2018 | 46.77 | 47.09 | 46.69 | 46.69 | 5,322 | +0.11(+0.24%) |
Jun 18, 2018 | 46.57 | 46.58 | 46.49 | 46.57 | 19,860 | +0.22(+0.48%) |
Jun 15, 2018 | 46.31 | 46.35 | 46.03 | 46.35 | 60,258 | +0.19(+0.40%) |
Jun 14, 2018 | 46.23 | 46.23 | 45.97 | 46.17 | 4,292 | +0.28(+0.61%) |
Jun 13, 2018 | 46.17 | 46.17 | 45.86 | 45.88 | 12,285 | -0.16(-0.34%) |
Jun 12, 2018 | 45.88 | 46.05 | 45.84 | 46.04 | 265,728 | +0.38(+0.84%) |
Jun 11, 2018 | 45.65 | 46.40 | 45.56 | 45.66 | 165,280 | -0.38(-0.83%) |
Jun 08, 2018 | 46.15 | 46.15 | 45.80 | 46.04 | 168,581 | -0.28(-0.61%) |
Jun 07, 2018 | 46.29 | 46.32 | 45.83 | 46.32 | 143,873 | -0.61(-1.30%) |
Jun 06, 2018 | 46.01 | 46.94 | 45.81 | 46.94 | 127,460 | +0.37(+0.80%) |
Jun 05, 2018 | 46.75 | 46.75 | 46.45 | 46.56 | 171,725 | -0.30(-0.64%) |
Jun 04, 2018 | 46.74 | 46.86 | 46.67 | 46.86 | 211,620 | -0.02(-0.04%) |