Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.03 | 56.53 | 55.63 | 56.19 | 6,109 | +0.57(+1.02%) |
Jun 27, 2019 | 55.30 | 55.64 | 55.27 | 55.62 | 2,650 | +0.15(+0.27%) |
Jun 26, 2019 | 56.97 | 56.97 | 55.47 | 55.47 | 420 | -2.56(-4.41%) |
Jun 25, 2019 | 58.36 | 58.60 | 57.75 | 58.03 | 8,852 | -0.67(-1.14%) |
Jun 24, 2019 | 58.42 | 58.70 | 58.29 | 58.70 | 4,066 | -0.06(-0.10%) |
Jun 21, 2019 | 57.80 | 58.75 | 57.66 | 58.75 | 7,633 | +0.52(+0.89%) |
Jun 20, 2019 | 58.05 | 58.26 | 57.00 | 58.23 | 3,420 | +0.52(+0.90%) |
Jun 19, 2019 | 56.48 | 57.76 | 56.25 | 57.71 | 9,724 | +1.17(+2.07%) |
Jun 18, 2019 | 56.21 | 56.56 | 55.96 | 56.54 | 13,368 | -0.23(-0.41%) |
Jun 17, 2019 | 57.26 | 57.27 | 56.45 | 56.77 | 6,649 | -0.63(-1.10%) |
Jun 14, 2019 | 55.88 | 57.51 | 55.88 | 57.41 | 18,600 | +1.29(+2.31%) |
Jun 13, 2019 | 56.49 | 56.49 | 55.55 | 56.11 | 3,243 | +0.15(+0.27%) |
Jun 12, 2019 | 55.27 | 55.96 | 55.27 | 55.96 | 1,822 | +1.34(+2.46%) |
Jun 11, 2019 | 55.02 | 55.02 | 54.62 | 54.62 | 1,404 | -0.72(-1.30%) |
Jun 10, 2019 | 55.35 | 55.77 | 55.09 | 55.34 | 3,760 | -0.82(-1.47%) |
Jun 07, 2019 | 58.00 | 58.00 | 56.16 | 56.16 | 860 | -0.65(-1.14%) |
Jun 06, 2019 | 56.39 | 56.81 | 56.18 | 56.81 | 8,149 | +0.54(+0.96%) |
Jun 05, 2019 | 54.32 | 56.27 | 54.25 | 56.27 | 2,979 | +2.36(+4.38%) |
Jun 04, 2019 | 53.55 | 54.00 | 52.20 | 53.91 | 2,083 | -0.03(-0.05%) |
Jun 03, 2019 | 52.98 | 53.94 | 52.62 | 53.94 | 7,184 | +1.32(+2.51%) |
May 31, 2019 | 52.15 | 52.91 | 51.95 | 52.62 | 16,772 | +0.53(+1.02%) |
May 30, 2019 | 52.19 | 52.59 | 52.08 | 52.08 | 2,510 | -0.44(-0.83%) |
May 29, 2019 | 53.95 | 53.95 | 52.26 | 52.52 | 4,800 | -1.43(-2.66%) |
May 28, 2019 | 55.61 | 55.61 | 53.89 | 53.96 | 1,703 | -1.69(-3.04%) |
May 24, 2019 | 56.04 | 56.07 | 55.65 | 55.65 | 1,612 | -0.14(-0.25%) |
May 23, 2019 | 55.34 | 55.78 | 55.34 | 55.78 | 3,141 | +0.68(+1.23%) |
May 22, 2019 | 54.32 | 55.11 | 54.32 | 55.11 | 10,662 | +0.85(+1.57%) |
May 21, 2019 | 54.26 | 54.26 | 54.26 | 54.26 | 29 | +0.09(+0.17%) |
May 20, 2019 | 53.93 | 54.35 | 53.93 | 54.17 | 597 | +0.16(+0.29%) |
May 17, 2019 | 53.42 | 54.16 | 53.32 | 54.01 | 967 | +0.62(+1.16%) |
May 16, 2019 | 52.72 | 53.81 | 52.72 | 53.39 | 1,744 | +0.63(+1.20%) |
May 15, 2019 | 52.97 | 53.26 | 52.32 | 52.75 | 2,580 | -0.07(-0.12%) |
May 14, 2019 | 53.74 | 53.74 | 52.78 | 52.82 | 3,008 | -1.00(-1.85%) |
May 13, 2019 | 52.74 | 53.81 | 52.67 | 53.81 | 1,386 | +1.20(+2.28%) |
May 10, 2019 | 50.83 | 52.62 | 50.70 | 52.62 | 2,472 | +1.66(+3.27%) |
May 09, 2019 | 51.11 | 51.33 | 50.41 | 50.95 | 5,571 | -0.08(-0.16%) |
May 08, 2019 | 52.51 | 52.51 | 51.03 | 51.03 | 3,617 | -1.38(-2.63%) |
May 07, 2019 | 52.75 | 52.75 | 52.36 | 52.41 | 1,372 | -0.39(-0.74%) |
May 06, 2019 | 53.48 | 53.48 | 52.78 | 52.80 | 1,328 | -0.61(-1.15%) |
May 03, 2019 | 53.43 | 53.58 | 53.41 | 53.41 | 645 | +0.62(+1.17%) |
May 02, 2019 | 53.10 | 53.10 | 52.75 | 52.79 | 990 | -0.31(-0.59%) |
May 01, 2019 | 53.62 | 53.79 | 53.11 | 53.11 | 4,547 | -1.12(-2.06%) |
Apr 30, 2019 | 53.43 | 54.22 | 53.43 | 54.22 | 781 | +1.77(+3.38%) |
Apr 29, 2019 | 53.07 | 53.07 | 51.92 | 52.45 | 9,433 | -0.65(-1.23%) |
Apr 26, 2019 | 53.29 | 53.91 | 53.10 | 53.10 | 967 | +0.25(+0.47%) |
Apr 25, 2019 | 52.60 | 53.19 | 52.19 | 52.86 | 2,205 | +0.29(+0.56%) |
Apr 24, 2019 | 51.95 | 52.56 | 51.95 | 52.56 | 1,336 | +0.81(+1.56%) |
Apr 23, 2019 | 51.58 | 52.08 | 51.19 | 51.76 | 2,453 | +0.25(+0.48%) |
Apr 22, 2019 | 51.61 | 51.61 | 51.17 | 51.51 | 1,214 | +0.02(+0.04%) |
Apr 18, 2019 | 52.08 | 52.12 | 51.49 | 51.49 | 1,075 | +0.04(+0.07%) |
Apr 17, 2019 | 51.66 | 51.86 | 51.40 | 51.45 | 2,911 | -0.53(-1.02%) |
Apr 16, 2019 | 52.97 | 53.34 | 51.83 | 51.98 | 12,199 | -1.18(-2.22%) |
Apr 15, 2019 | 53.48 | 53.54 | 53.11 | 53.16 | 1,181 | -0.05(-0.10%) |
Apr 12, 2019 | 52.60 | 53.21 | 52.60 | 53.21 | 1,290 | +0.46(+0.86%) |
Apr 11, 2019 | 52.27 | 52.81 | 52.27 | 52.76 | 5,595 | +0.63(+1.21%) |
Apr 10, 2019 | 53.26 | 53.26 | 52.13 | 52.13 | 1,728 | -0.35(-0.67%) |
Apr 09, 2019 | 52.35 | 52.48 | 52.35 | 52.48 | 335 | +0.07(+0.13%) |
Apr 08, 2019 | 52.46 | 52.46 | 52.26 | 52.41 | 4,785 | -0.69(-1.29%) |
Apr 05, 2019 | 52.46 | 53.12 | 52.46 | 53.10 | 7,311 | +0.83(+1.59%) |
Apr 04, 2019 | 52.99 | 52.99 | 51.78 | 52.27 | 2,785 | -0.34(-0.65%) |
Apr 03, 2019 | 52.68 | 52.81 | 52.04 | 52.61 | 2,308 | +0.02(+0.03%) |
Apr 02, 2019 | 52.41 | 52.60 | 52.41 | 52.60 | 988 | -0.07(-0.12%) |
Apr 01, 2019 | 52.76 | 52.76 | 52.18 | 52.66 | 4,885 | -0.69(-1.29%) |
Mar 29, 2019 | 53.16 | 53.35 | 52.80 | 53.35 | 1,827 | +0.70(+1.32%) |
Mar 28, 2019 | 54.11 | 54.11 | 52.46 | 52.65 | 3,966 | -1.22(-2.26%) |
Mar 27, 2019 | 54.89 | 54.89 | 53.55 | 53.87 | 5,689 | -0.73(-1.35%) |
Mar 26, 2019 | 54.61 | 54.61 | 54.42 | 54.61 | 6,191 | +0.70(+1.29%) |
Mar 25, 2019 | 54.03 | 54.18 | 53.67 | 53.91 | 5,837 | +0.03(+0.05%) |
Mar 22, 2019 | 54.09 | 54.47 | 53.88 | 53.88 | 3,870 | +0.70(+1.32%) |
Mar 21, 2019 | 53.18 | 53.18 | 53.18 | 53.18 | 43 | +1.02(+1.95%) |
Mar 20, 2019 | 51.82 | 52.68 | 51.55 | 52.16 | 5,531 | +0.51(+0.99%) |
Mar 19, 2019 | 53.00 | 53.00 | 51.59 | 51.65 | 7,627 | -1.36(-2.57%) |
Mar 18, 2019 | 53.38 | 53.39 | 52.82 | 53.01 | 2,657 | -0.36(-0.68%) |
Mar 15, 2019 | 53.29 | 53.61 | 53.29 | 53.37 | 2,258 | +0.36(+0.67%) |
Mar 14, 2019 | 53.37 | 53.58 | 52.86 | 53.02 | 2,100 | -0.07(-0.14%) |
Mar 13, 2019 | 52.66 | 53.19 | 52.66 | 53.09 | 1,287 | +0.21(+0.40%) |
Mar 12, 2019 | 52.53 | 53.10 | 52.53 | 52.88 | 6,089 | +0.58(+1.11%) |
Mar 11, 2019 | 51.56 | 52.30 | 51.48 | 52.30 | 4,681 | +0.78(+1.52%) |
Mar 08, 2019 | 51.21 | 51.52 | 50.97 | 51.52 | 752 | +0.50(+0.99%) |
Mar 07, 2019 | 51.24 | 51.32 | 50.95 | 51.02 | 1,148 | +0.05(+0.11%) |
Mar 06, 2019 | 50.72 | 50.96 | 50.64 | 50.96 | 484 | -0.01(-0.02%) |
Mar 05, 2019 | 51.02 | 51.02 | 50.97 | 50.97 | 1,109 | -0.08(-0.16%) |
Mar 04, 2019 | 51.06 | 51.06 | 51.06 | 51.06 | 137 | +0.13(+0.26%) |
Mar 01, 2019 | 50.37 | 50.93 | 50.37 | 50.93 | 215 | +0.12(+0.24%) |
Feb 28, 2019 | 50.59 | 50.81 | 50.47 | 50.81 | 6,444 | +0.63(+1.26%) |
Feb 27, 2019 | 50.09 | 50.22 | 50.09 | 50.17 | 647 | +0.10(+0.19%) |
Feb 26, 2019 | 49.79 | 50.08 | 49.79 | 50.08 | 764 | -0.15(-0.31%) |
Feb 25, 2019 | 50.83 | 50.83 | 50.06 | 50.23 | 3,152 | -0.57(-1.13%) |
Feb 22, 2019 | 50.78 | 50.81 | 50.35 | 50.81 | 3,227 | +0.46(+0.92%) |
Feb 21, 2019 | 49.10 | 50.34 | 49.10 | 50.34 | 2,244 | +0.86(+1.74%) |
Feb 20, 2019 | 48.72 | 49.70 | 48.72 | 49.48 | 1,661 | +0.40(+0.81%) |
Feb 19, 2019 | 49.10 | 49.10 | 49.08 | 49.08 | 279 | +0.54(+1.12%) |
Feb 15, 2019 | 48.42 | 48.54 | 48.42 | 48.54 | 645 | +0.32(+0.66%) |
Feb 14, 2019 | 48.93 | 48.93 | 47.89 | 48.22 | 5,477 | -0.10(-0.22%) |
Feb 13, 2019 | 48.06 | 48.32 | 48.06 | 48.32 | 266 | -0.20(-0.41%) |
Feb 12, 2019 | 48.39 | 48.63 | 48.32 | 48.52 | 4,178 | +0.10(+0.21%) |
Feb 11, 2019 | 48.43 | 48.43 | 48.10 | 48.42 | 12,781 | -0.01(-0.01%) |
Feb 08, 2019 | 48.34 | 48.47 | 48.05 | 48.43 | 5,378 | +0.47(+0.99%) |
Feb 07, 2019 | 46.95 | 47.96 | 46.95 | 47.95 | 2,196 | +1.18(+2.52%) |
Feb 06, 2019 | 47.14 | 47.14 | 46.75 | 46.77 | 6,470 | -0.15(-0.33%) |
Feb 05, 2019 | 46.62 | 47.04 | 46.58 | 46.93 | 1,333 | +0.11(+0.24%) |
Feb 04, 2019 | 46.28 | 46.82 | 46.28 | 46.82 | 25,941 | +0.11(+0.24%) |
Feb 01, 2019 | 46.93 | 47.00 | 46.70 | 46.70 | 752 | -0.57(-1.21%) |
Jan 31, 2019 | 46.48 | 47.27 | 46.48 | 47.27 | 713 | +2.01(+4.43%) |
Jan 30, 2019 | 44.98 | 45.27 | 44.62 | 45.27 | 530 | +0.79(+1.77%) |
Jan 29, 2019 | 44.60 | 44.60 | 44.48 | 44.48 | 261 | +0.22(+0.49%) |
Jan 28, 2019 | 44.81 | 44.81 | 44.22 | 44.26 | 962 | -0.52(-1.16%) |
Jan 25, 2019 | 45.88 | 45.88 | 44.78 | 44.78 | 6,776 | -1.26(-2.74%) |
Jan 24, 2019 | 45.48 | 46.04 | 45.48 | 46.04 | 556 | +0.58(+1.28%) |
Jan 23, 2019 | 45.09 | 45.46 | 45.09 | 45.46 | 985 | +0.96(+2.15%) |
Jan 22, 2019 | 44.77 | 44.84 | 44.13 | 44.50 | 1,561 | +0.12(+0.27%) |
Jan 18, 2019 | 44.62 | 44.62 | 44.29 | 44.38 | 5,055 | -0.02(-0.05%) |
Jan 17, 2019 | 44.14 | 44.40 | 44.14 | 44.40 | 584 | +0.39(+0.88%) |
Jan 16, 2019 | 43.56 | 44.02 | 43.11 | 44.02 | 656 | +0.36(+0.81%) |
Jan 15, 2019 | 42.38 | 43.76 | 42.38 | 43.66 | 754 | +0.93(+2.17%) |
Jan 14, 2019 | 42.22 | 42.74 | 41.92 | 42.74 | 1,155 | -1.71(-3.85%) |
Jan 11, 2019 | 44.60 | 44.61 | 44.19 | 44.45 | 5,378 | -0.45(-1.00%) |
Jan 10, 2019 | 43.89 | 44.89 | 43.84 | 44.89 | 574 | +1.31(+3.02%) |
Jan 09, 2019 | 43.72 | 44.20 | 43.58 | 43.58 | 674 | -0.70(-1.57%) |
Jan 08, 2019 | 43.00 | 44.28 | 43.00 | 44.28 | 1,271 | +1.28(+2.98%) |
Jan 07, 2019 | 43.28 | 43.50 | 42.95 | 43.00 | 3,562 | -0.70(-1.60%) |
Jan 04, 2019 | 43.17 | 43.69 | 43.17 | 43.69 | 537 | +1.07(+2.51%) |
Jan 03, 2019 | 42.92 | 42.92 | 42.24 | 42.62 | 2,107 | +0.09(+0.21%) |
Jan 02, 2019 | 43.41 | 43.60 | 42.26 | 42.53 | 18,881 | -1.31(-2.99%) |
Dec 31, 2018 | 44.23 | 44.23 | 43.28 | 43.84 | 50,556 | +0.08(+0.19%) |
Dec 28, 2018 | 43.90 | 44.34 | 43.50 | 43.76 | 1,721 | +0.25(+0.58%) |
Dec 27, 2018 | 42.91 | 43.50 | 41.84 | 43.50 | 4,063 | +0.57(+1.32%) |
Dec 26, 2018 | 42.35 | 42.94 | 40.81 | 42.94 | 4,663 | +1.14(+2.74%) |
Dec 24, 2018 | 44.52 | 44.52 | 41.61 | 41.79 | 6,596 | -4.08(-8.90%) |
Dec 21, 2018 | 46.60 | 48.09 | 45.74 | 45.88 | 6,055 | -0.31(-0.67%) |
Dec 20, 2018 | 45.98 | 47.28 | 45.08 | 46.19 | 4,550 | -0.14(-0.30%) |
Dec 19, 2018 | 46.53 | 47.01 | 46.12 | 46.33 | 3,169 | -0.22(-0.46%) |
Dec 18, 2018 | 47.26 | 47.71 | 46.31 | 46.54 | 6,051 | -0.42(-0.89%) |
Dec 17, 2018 | 50.18 | 50.26 | 46.94 | 46.96 | 8,999 | -3.22(-6.42%) |
Dec 14, 2018 | 50.70 | 50.70 | 49.59 | 50.19 | 32,116 | -0.51(-1.00%) |
Dec 13, 2018 | 50.51 | 50.86 | 50.30 | 50.70 | 2,602 | +0.70(+1.41%) |
Dec 12, 2018 | 50.46 | 50.50 | 49.83 | 49.99 | 4,232 | -0.22(-0.43%) |
Dec 11, 2018 | 50.02 | 50.21 | 49.92 | 50.21 | 2,372 | +0.19(+0.37%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.31 | 50.02 | 4,796 | +0.06(+0.11%) |
Dec 07, 2018 | 49.28 | 50.07 | 48.74 | 49.96 | 8,002 | +0.75(+1.52%) |
Dec 06, 2018 | 49.70 | 49.73 | 47.81 | 49.22 | 53,404 | -0.07(-0.15%) |
Dec 04, 2018 | 49.90 | 50.26 | 49.29 | 49.29 | 9,083 | +0.23(+0.47%) |
Dec 03, 2018 | 47.71 | 49.37 | 47.71 | 49.06 | 36,933 | +0.83(+1.72%) |
Nov 30, 2018 | 47.08 | 48.23 | 47.00 | 48.23 | 7,785 | +1.53(+3.28%) |
Nov 29, 2018 | 47.13 | 47.13 | 46.56 | 46.70 | 6,652 | -0.48(-1.02%) |
Nov 28, 2018 | 47.09 | 47.34 | 46.96 | 47.18 | 3,964 | +0.02(+0.04%) |
Nov 27, 2018 | 46.66 | 47.16 | 46.66 | 47.16 | 1,122 | +0.37(+0.79%) |
Nov 26, 2018 | 45.91 | 46.79 | 45.91 | 46.79 | 1,430 | +0.95(+2.08%) |
Nov 23, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 865 | -0.01(-0.02%) |
Nov 21, 2018 | 45.85 | 45.85 | 45.85 | 0 | -1.42(-3.00%) | |
Nov 20, 2018 | 48.10 | 48.10 | 46.65 | 47.26 | 14,669 | -0.43(-0.91%) |
Nov 19, 2018 | 47.63 | 47.70 | 47.25 | 47.70 | 2,083 | +0.38(+0.80%) |
Nov 16, 2018 | 47.20 | 47.50 | 46.88 | 47.32 | 2,487 | +1.23(+2.67%) |
Nov 15, 2018 | 45.48 | 46.22 | 45.34 | 46.09 | 6,063 | -0.73(-1.56%) |
Nov 14, 2018 | 46.85 | 46.85 | 46.39 | 46.82 | 940 | -0.85(-1.78%) |
Nov 13, 2018 | 46.93 | 47.67 | 46.93 | 47.67 | 2,254 | +0.15(+0.31%) |
Nov 12, 2018 | 47.17 | 48.21 | 47.17 | 47.52 | 49,841 | +0.30(+0.63%) |
Nov 09, 2018 | 47.54 | 47.54 | 46.93 | 47.23 | 2,270 | +0.24(+0.51%) |
Nov 08, 2018 | 46.81 | 46.99 | 46.57 | 46.99 | 512 | -0.13(-0.28%) |
Nov 07, 2018 | 46.17 | 47.12 | 46.17 | 47.12 | 5,857 | +0.83(+1.80%) |
Nov 06, 2018 | 45.59 | 46.28 | 45.59 | 46.28 | 3,333 | +0.61(+1.34%) |
Nov 05, 2018 | 44.41 | 45.86 | 44.41 | 45.67 | 2,283 | +1.22(+2.74%) |
Nov 02, 2018 | 44.94 | 44.94 | 43.93 | 44.45 | 23,465 | -0.22(-0.50%) |
Nov 01, 2018 | 44.81 | 44.89 | 44.27 | 44.68 | 19,241 | -0.92(-2.03%) |
Oct 31, 2018 | 45.54 | 45.81 | 44.84 | 45.60 | 3,287 | -0.21(-0.46%) |
Oct 30, 2018 | 46.11 | 46.61 | 45.54 | 45.81 | 1,441 | +0.06(+0.14%) |
Oct 29, 2018 | 45.21 | 45.94 | 45.21 | 45.75 | 2,311 | +0.80(+1.79%) |
Oct 26, 2018 | 46.97 | 46.97 | 44.94 | 44.94 | 3,244 | -1.52(-3.26%) |
Oct 25, 2018 | 46.46 | 46.75 | 46.08 | 46.46 | 3,599 | -1.63(-3.38%) |
Oct 24, 2018 | 46.46 | 48.09 | 46.46 | 48.09 | 1,401 | +2.21(+4.82%) |
Oct 23, 2018 | 46.48 | 46.48 | 45.41 | 45.88 | 2,255 | -0.63(-1.35%) |
Oct 22, 2018 | 47.17 | 47.20 | 46.25 | 46.51 | 2,773 | -0.47(-1.00%) |
Oct 19, 2018 | 46.53 | 47.35 | 46.49 | 46.98 | 5,406 | +1.44(+3.17%) |
Oct 18, 2018 | 45.64 | 45.73 | 45.54 | 45.54 | 1,058 | -0.10(-0.22%) |
Oct 17, 2018 | 45.64 | 45.64 | 45.31 | 45.64 | 1,578 | -0.01(-0.02%) |
Oct 16, 2018 | 45.63 | 45.89 | 45.41 | 45.65 | 1,433 | +0.83(+1.86%) |
Oct 15, 2018 | 44.35 | 45.11 | 44.35 | 44.81 | 1,212 | +0.46(+1.04%) |
Oct 12, 2018 | 44.35 | 44.35 | 44.35 | 44.35 | 108 | +0.00(+0.00%) |
Oct 11, 2018 | 44.80 | 44.80 | 44.25 | 44.35 | 1,692 | -2.90(-6.14%) |
Oct 10, 2018 | 47.37 | 47.44 | 47.24 | 47.26 | 3,756 | +0.67(+1.43%) |
Oct 09, 2018 | 46.79 | 46.79 | 46.52 | 46.59 | 1,434 | -0.20(-0.43%) |
Oct 08, 2018 | 45.78 | 46.80 | 45.78 | 46.79 | 2,110 | +1.16(+2.53%) |
Oct 05, 2018 | 45.44 | 45.64 | 45.44 | 45.64 | 324 | +1.61(+3.65%) |
Oct 04, 2018 | 43.35 | 44.29 | 43.35 | 44.03 | 847 | +0.74(+1.70%) |
Oct 03, 2018 | 44.98 | 44.98 | 43.29 | 43.29 | 2,881 | -1.67(-3.71%) |
Oct 02, 2018 | 44.94 | 44.96 | 44.94 | 44.96 | 339 | +1.33(+3.05%) |
Oct 01, 2018 | 43.63 | 43.63 | 43.63 | 43.63 | 382 | -0.31(-0.71%) |
Sep 28, 2018 | 43.30 | 43.94 | 43.30 | 43.94 | 4,001 | +1.21(+2.82%) |
Sep 27, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 237 | +0.01(+0.02%) |
Sep 26, 2018 | 42.72 | 42.72 | 42.72 | 42.72 | 570 | -0.12(-0.29%) |
Sep 25, 2018 | 43.49 | 43.49 | 42.85 | 42.85 | 439 | -1.17(-2.66%) |
Sep 24, 2018 | 44.33 | 44.33 | 44.02 | 44.02 | 1,559 | -0.30(-0.69%) |
Sep 21, 2018 | 44.33 | 44.33 | 44.33 | 44.33 | 108 | +0.00(+0.00%) |
Sep 20, 2018 | 44.17 | 44.44 | 44.17 | 44.33 | 12,423 | +0.22(+0.51%) |
Sep 19, 2018 | 45.77 | 45.77 | 44.07 | 44.10 | 3,889 | -1.91(-4.15%) |
Sep 18, 2018 | 46.06 | 46.06 | 46.01 | 46.01 | 679 | -0.01(-0.02%) |
Sep 17, 2018 | 46.39 | 46.39 | 45.99 | 46.02 | 1,119 | +0.25(+0.54%) |
Sep 14, 2018 | 45.77 | 45.77 | 45.76 | 45.77 | 978 | -0.53(-1.15%) |
Sep 13, 2018 | 46.30 | 46.30 | 46.30 | 46.30 | 383 | +0.52(+1.13%) |
Sep 12, 2018 | 46.01 | 46.01 | 45.75 | 45.79 | 1,173 | -0.18(-0.40%) |
Sep 11, 2018 | 45.78 | 45.97 | 45.78 | 45.97 | 1,063 | -0.08(-0.17%) |
Sep 10, 2018 | 45.99 | 46.37 | 45.99 | 46.05 | 612 | +0.24(+0.52%) |
Sep 07, 2018 | 45.78 | 45.81 | 45.74 | 45.81 | 2,390 | -0.84(-1.80%) |
Sep 06, 2018 | 46.22 | 46.64 | 46.22 | 46.64 | 809 | +0.81(+1.77%) |
Sep 05, 2018 | 46.00 | 46.02 | 45.83 | 45.83 | 1,371 | +0.52(+1.16%) |
Sep 04, 2018 | 45.48 | 45.48 | 45.27 | 45.31 | 1,385 | +0.45(+1.00%) |
Aug 31, 2018 | 44.86 | 44.86 | 44.86 | 0 | -0.28(-0.61%) | |
Aug 30, 2018 | 44.81 | 45.34 | 44.81 | 45.13 | 1,087 | +0.35(+0.78%) |
Aug 29, 2018 | 44.75 | 44.78 | 44.75 | 44.78 | 817 | +0.40(+0.91%) |
Aug 28, 2018 | 44.49 | 44.49 | 44.29 | 44.38 | 682 | -0.10(-0.22%) |
Aug 27, 2018 | 45.59 | 45.59 | 44.40 | 44.48 | 1,068 | -0.83(-1.84%) |
Aug 24, 2018 | 45.04 | 45.31 | 45.04 | 45.31 | 652 | +0.29(+0.64%) |
Aug 23, 2018 | 45.12 | 45.20 | 45.02 | 45.02 | 711 | -0.39(-0.86%) |
Aug 22, 2018 | 45.48 | 45.48 | 45.41 | 45.41 | 516 | -0.17(-0.36%) |
Aug 21, 2018 | 45.91 | 46.01 | 45.44 | 45.58 | 1,402 | -0.71(-1.53%) |
Aug 20, 2018 | 46.38 | 46.43 | 46.28 | 46.28 | 743 | -0.35(-0.75%) |
Aug 17, 2018 | 46.52 | 46.64 | 46.52 | 46.63 | 1,956 | +0.62(+1.34%) |
Aug 16, 2018 | 45.47 | 46.02 | 45.47 | 46.02 | 7,276 | +0.99(+2.21%) |
Aug 15, 2018 | 44.79 | 45.21 | 44.79 | 45.02 | 1,507 | +1.00(+2.27%) |
Aug 14, 2018 | 44.03 | 44.03 | 97 | +0.00(+0.00%) | ||
Aug 13, 2018 | 44.02 | 44.03 | 44.02 | 44.03 | 550 | +0.11(+0.24%) |
Aug 10, 2018 | 43.92 | 43.92 | 43.92 | 43.92 | 108 | +0.00(+0.00%) |
Aug 09, 2018 | 43.92 | 43.92 | 43.92 | 43.92 | 89 | +0.00(+0.00%) |
Aug 08, 2018 | 44.16 | 44.16 | 43.92 | 43.92 | 1,040 | -0.29(-0.67%) |
Aug 07, 2018 | 44.17 | 44.21 | 44.01 | 44.21 | 678 | -0.31(-0.70%) |
Aug 06, 2018 | 44.57 | 44.85 | 44.53 | 44.53 | 1,512 | -0.06(-0.14%) |
Aug 03, 2018 | 44.48 | 44.59 | 44.48 | 44.59 | 760 | +1.91(+4.48%) |
Aug 02, 2018 | 42.68 | 42.68 | 135 | +0.00(+0.00%) | ||
Aug 01, 2018 | 43.25 | 43.25 | 42.68 | 42.68 | 475 | -0.98(-2.26%) |
Jul 31, 2018 | 43.69 | 43.69 | 43.35 | 43.66 | 1,583 | +0.38(+0.87%) |
Jul 30, 2018 | 43.29 | 43.29 | 43.29 | 43.29 | 5 | +0.00(+0.00%) |
Jul 27, 2018 | 43.19 | 43.29 | 43.13 | 43.29 | 760 | -0.72(-1.63%) |
Jul 26, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 110 | +1.07(+2.49%) |
Jul 25, 2018 | 42.79 | 43.06 | 42.79 | 42.94 | 1,988 | +0.17(+0.41%) |
Jul 24, 2018 | 42.33 | 42.76 | 41.51 | 42.76 | 2,008 | +0.19(+0.45%) |
Jul 23, 2018 | 42.64 | 42.64 | 42.33 | 42.57 | 1,606 | -0.62(-1.45%) |
Jul 20, 2018 | 43.46 | 43.46 | 42.94 | 43.19 | 1,740 | -0.84(-1.90%) |
Jul 19, 2018 | 43.46 | 44.03 | 43.46 | 44.03 | 742 | +0.87(+2.01%) |
Jul 18, 2018 | 43.17 | 43.17 | 43.17 | 43.17 | 323 | -0.17(-0.39%) |
Jul 17, 2018 | 43.30 | 43.67 | 43.28 | 43.33 | 3,892 | -0.03(-0.08%) |
Jul 16, 2018 | 43.20 | 43.46 | 43.20 | 43.37 | 1,050 | -0.04(-0.08%) |
Jul 13, 2018 | 43.13 | 43.40 | 43.13 | 43.40 | 1,316 | +0.01(+0.02%) |
Jul 12, 2018 | 43.83 | 43.83 | 43.28 | 43.40 | 3,822 | -0.20(-0.46%) |
Jul 11, 2018 | 43.07 | 43.61 | 43.07 | 43.60 | 11,766 | +0.74(+1.74%) |
Jul 10, 2018 | 41.73 | 43.04 | 41.56 | 42.85 | 3,710 | +1.04(+2.49%) |
Jul 09, 2018 | 45.21 | 45.21 | 41.81 | 41.81 | 14,181 | -2.94(-6.58%) |
Jul 06, 2018 | 44.17 | 44.76 | 44.17 | 44.76 | 1,619 | +1.03(+2.36%) |
Jul 05, 2018 | 43.56 | 43.79 | 43.38 | 43.73 | 4,045 | +0.04(+0.08%) |
Jul 03, 2018 | 43.69 | 43.69 | 43.69 | 0 | +0.81(+1.89%) |