Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,115 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.63 | 53.61 | 55.60 | 465,993 | +1.72(+3.20%) |
Jun 26, 2019 | 53.83 | 54.38 | 53.17 | 53.88 | 314,661 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.33 | 53.15 | 555,136 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.33 | 52.68 | 313,965 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.67 | 52.41 | 52.58 | 441,092 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.76 | 52.33 | 53.10 | 214,623 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.70 | 52.59 | 232,016 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,141 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,399 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,681 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.53 | 51.12 | 51.53 | 303,247 | -0.09(-0.17%) |
Jun 12, 2019 | 53.74 | 53.74 | 51.57 | 51.62 | 184,384 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.33 | 377,862 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,554 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.09 | 173,351 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.53 | 291,834 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.98 | 50.28 | 51.44 | 178,758 | +0.34(+0.66%) |
Jun 04, 2019 | 49.65 | 51.14 | 49.54 | 51.11 | 220,447 | +1.73(+3.51%) |
Jun 03, 2019 | 49.39 | 50.03 | 49.07 | 49.37 | 410,636 | -0.06(-0.12%) |
May 31, 2019 | 49.37 | 49.82 | 48.87 | 49.43 | 370,859 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.01 | 50.16 | 236,333 | +0.34(+0.69%) |
May 29, 2019 | 49.17 | 50.40 | 49.17 | 49.82 | 438,580 | +0.05(+0.10%) |
May 28, 2019 | 49.74 | 50.11 | 49.17 | 49.77 | 344,716 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.35 | 49.43 | 49.64 | 367,002 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.78 | 48.61 | 49.57 | 469,801 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,101 | -0.79(-1.55%) |
May 21, 2019 | 50.45 | 51.08 | 50.04 | 50.97 | 294,845 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.97 | 49.59 | 516,586 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.42 | 50.91 | 51.14 | 455,708 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.54 | 476,959 | -0.51(-0.97%) |
May 15, 2019 | 50.99 | 53.52 | 50.04 | 53.05 | 780,721 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.82 | 334,414 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.51 | 46.57 | 577,071 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.63 | 50.19 | 266,929 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,232 | -0.46(-0.91%) |
May 08, 2019 | 50.36 | 51.51 | 50.35 | 51.07 | 398,620 | +0.37(+0.74%) |
May 07, 2019 | 54.44 | 54.83 | 49.92 | 50.69 | 1,019,911 | -2.51(-4.72%) |
May 06, 2019 | 56.43 | 56.98 | 55.53 | 53.21 | 592,839 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.37 | 58.06 | 293,419 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.52 | 236,673 | +0.24(+0.42%) |
May 01, 2019 | 57.35 | 57.50 | 56.21 | 56.28 | 411,111 | -0.63(-1.11%) |
Apr 30, 2019 | 56.75 | 57.26 | 56.21 | 56.91 | 249,470 | +0.25(+0.43%) |
Apr 29, 2019 | 56.92 | 57.45 | 56.26 | 56.66 | 192,332 | -0.25(-0.43%) |
Apr 26, 2019 | 57.18 | 57.20 | 55.30 | 56.91 | 227,549 | -0.64(-1.11%) |
Apr 25, 2019 | 58.22 | 58.43 | 56.87 | 57.55 | 329,835 | -0.40(-0.70%) |
Apr 24, 2019 | 56.34 | 58.28 | 55.92 | 57.95 | 394,590 | +1.65(+2.92%) |
Apr 23, 2019 | 56.59 | 57.04 | 56.01 | 56.31 | 270,639 | -0.23(-0.40%) |
Apr 22, 2019 | 56.60 | 56.77 | 55.80 | 56.54 | 193,012 | -0.14(-0.24%) |
Apr 18, 2019 | 56.35 | 57.21 | 55.96 | 56.67 | 369,641 | +0.63(+1.13%) |
Apr 17, 2019 | 55.60 | 56.08 | 54.95 | 56.04 | 369,635 | +1.11(+2.03%) |
Apr 16, 2019 | 53.67 | 55.52 | 53.38 | 54.93 | 283,714 | +1.58(+2.95%) |
Apr 15, 2019 | 53.75 | 54.11 | 52.99 | 53.35 | 203,545 | -0.44(-0.82%) |
Apr 12, 2019 | 53.25 | 53.97 | 52.37 | 53.80 | 206,235 | +1.07(+2.04%) |
Apr 11, 2019 | 53.03 | 53.33 | 52.56 | 52.72 | 128,463 | -0.20(-0.37%) |
Apr 10, 2019 | 53.36 | 54.17 | 52.58 | 52.92 | 249,280 | -0.33(-0.63%) |
Apr 09, 2019 | 53.67 | 54.25 | 52.86 | 53.25 | 491,552 | -0.58(-1.08%) |
Apr 08, 2019 | 53.94 | 54.05 | 53.35 | 53.84 | 306,842 | -0.19(-0.35%) |
Apr 05, 2019 | 52.07 | 54.19 | 52.00 | 54.02 | 448,907 | +1.97(+3.79%) |
Apr 04, 2019 | 51.78 | 52.33 | 51.54 | 52.05 | 385,562 | +0.28(+0.53%) |
Apr 03, 2019 | 50.94 | 52.19 | 50.85 | 51.78 | 483,822 | +1.51(+3.00%) |
Apr 02, 2019 | 50.12 | 50.53 | 49.63 | 50.27 | 243,664 | +0.16(+0.31%) |
Apr 01, 2019 | 49.47 | 50.20 | 49.39 | 50.11 | 378,895 | +1.16(+2.38%) |
Mar 29, 2019 | 48.05 | 49.14 | 47.49 | 48.95 | 308,338 | +1.28(+2.69%) |
Mar 28, 2019 | 47.34 | 47.84 | 46.74 | 47.67 | 205,671 | +0.38(+0.81%) |
Mar 27, 2019 | 47.24 | 47.88 | 46.57 | 47.28 | 275,739 | -0.19(-0.39%) |
Mar 26, 2019 | 48.12 | 48.57 | 47.31 | 47.47 | 223,281 | -0.36(-0.76%) |
Mar 25, 2019 | 48.04 | 48.52 | 47.36 | 47.84 | 192,206 | -0.30(-0.61%) |
Mar 22, 2019 | 49.56 | 50.04 | 47.91 | 48.13 | 233,131 | -1.84(-3.69%) |
Mar 21, 2019 | 48.20 | 50.58 | 48.20 | 49.97 | 176,876 | +1.72(+3.57%) |
Mar 20, 2019 | 48.21 | 48.99 | 47.66 | 48.25 | 433,878 | +0.03(+0.06%) |
Mar 19, 2019 | 48.16 | 48.79 | 47.84 | 48.22 | 235,695 | +0.31(+0.64%) |
Mar 18, 2019 | 47.82 | 48.62 | 47.34 | 47.91 | 189,708 | +0.08(+0.16%) |
Mar 15, 2019 | 47.06 | 49.25 | 46.28 | 47.84 | 499,857 | +0.99(+2.10%) |
Mar 14, 2019 | 46.53 | 47.51 | 46.05 | 46.85 | 236,035 | +0.31(+0.66%) |
Mar 13, 2019 | 47.26 | 47.29 | 46.50 | 46.54 | 177,922 | -0.63(-1.34%) |
Mar 12, 2019 | 47.38 | 47.49 | 46.66 | 47.18 | 356,541 | -0.05(-0.10%) |
Mar 11, 2019 | 46.29 | 47.70 | 45.89 | 47.22 | 319,196 | +1.17(+2.55%) |
Mar 08, 2019 | 45.90 | 46.80 | 45.33 | 46.05 | 200,044 | -0.39(-0.85%) |
Mar 07, 2019 | 48.22 | 48.22 | 46.36 | 46.45 | 280,035 | -1.91(-3.95%) |
Mar 06, 2019 | 49.63 | 49.63 | 48.07 | 48.36 | 288,237 | -1.21(-2.44%) |
Mar 05, 2019 | 50.22 | 50.59 | 49.57 | 49.57 | 266,644 | -0.61(-1.22%) |
Mar 04, 2019 | 50.53 | 51.28 | 49.84 | 50.18 | 241,545 | -0.22(-0.43%) |
Mar 01, 2019 | 50.03 | 50.96 | 49.74 | 50.40 | 172,539 | +0.77(+1.55%) |
Feb 28, 2019 | 49.77 | 50.37 | 49.31 | 49.63 | 263,748 | -0.28(-0.55%) |
Feb 27, 2019 | 50.63 | 50.63 | 49.47 | 49.90 | 122,587 | -0.92(-1.80%) |
Feb 26, 2019 | 51.10 | 51.58 | 50.36 | 50.82 | 205,854 | -0.34(-0.65%) |
Feb 25, 2019 | 51.75 | 52.53 | 51.12 | 51.16 | 187,566 | -0.02(-0.04%) |
Feb 22, 2019 | 51.11 | 51.28 | 50.06 | 51.18 | 249,979 | +0.32(+0.62%) |
Feb 21, 2019 | 51.32 | 51.54 | 50.06 | 50.86 | 240,618 | -0.68(-1.32%) |
Feb 20, 2019 | 50.17 | 51.79 | 49.98 | 51.54 | 208,099 | +1.36(+2.71%) |
Feb 19, 2019 | 50.40 | 50.97 | 49.80 | 50.18 | 236,497 | -0.23(-0.45%) |
Feb 15, 2019 | 50.03 | 50.44 | 49.70 | 50.41 | 194,259 | +0.43(+0.87%) |
Feb 14, 2019 | 49.57 | 50.49 | 49.53 | 49.97 | 185,069 | +0.26(+0.52%) |
Feb 13, 2019 | 49.32 | 50.17 | 48.83 | 49.72 | 299,316 | +0.48(+0.98%) |
Feb 12, 2019 | 48.39 | 49.28 | 48.26 | 49.23 | 247,240 | +1.20(+2.50%) |
Feb 11, 2019 | 48.78 | 49.37 | 47.70 | 48.03 | 252,748 | -0.82(-1.67%) |
Feb 08, 2019 | 48.47 | 49.59 | 47.96 | 48.85 | 344,876 | -0.42(-0.86%) |
Feb 07, 2019 | 49.76 | 49.92 | 48.43 | 49.27 | 303,419 | -0.93(-1.84%) |
Feb 06, 2019 | 49.30 | 51.27 | 49.03 | 50.20 | 326,618 | +0.95(+1.92%) |
Feb 05, 2019 | 49.17 | 51.03 | 48.21 | 49.25 | 578,538 | -2.49(-4.82%) |
Feb 04, 2019 | 51.38 | 52.22 | 51.12 | 51.75 | 424,415 | +0.66(+1.29%) |
Feb 01, 2019 | 50.90 | 51.73 | 49.94 | 51.09 | 318,589 | +0.55(+1.09%) |
Jan 31, 2019 | 49.80 | 51.18 | 49.69 | 50.53 | 298,930 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.02 | 50.10 | 367,476 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.50 | 48.69 | 303,883 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.18 | 46.96 | 50.25 | 283,243 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.36 | 47.88 | 50.25 | 362,841 | +2.41(+5.05%) |
Jan 24, 2019 | 45.08 | 48.37 | 44.76 | 47.84 | 275,968 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.43 | 44.58 | 248,878 | -0.37(-0.83%) |
Jan 22, 2019 | 46.98 | 46.98 | 44.62 | 44.96 | 313,759 | -2.34(-4.94%) |
Jan 18, 2019 | 45.21 | 47.79 | 45.21 | 47.29 | 347,921 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.07 | 297,395 | +0.13(+0.29%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,847 | +0.16(+0.35%) |
Jan 15, 2019 | 44.96 | 45.17 | 44.04 | 44.78 | 156,612 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.99 | 44.84 | 205,510 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.72 | 44.52 | 45.35 | 251,603 | +0.39(+0.88%) |
Jan 10, 2019 | 43.68 | 45.07 | 43.48 | 44.96 | 211,594 | +0.96(+2.17%) |
Jan 09, 2019 | 42.38 | 44.12 | 42.38 | 44.00 | 281,876 | +1.67(+3.93%) |
Jan 08, 2019 | 43.69 | 43.69 | 41.72 | 42.34 | 224,140 | -1.05(-2.43%) |
Jan 07, 2019 | 42.50 | 44.23 | 42.39 | 43.39 | 225,442 | +1.03(+2.44%) |
Jan 04, 2019 | 41.05 | 42.62 | 40.66 | 42.36 | 201,465 | +1.97(+4.88%) |
Jan 03, 2019 | 42.32 | 42.32 | 40.16 | 40.39 | 295,939 | -2.33(-5.44%) |
Jan 02, 2019 | 41.46 | 43.23 | 41.46 | 42.71 | 221,915 | +0.41(+0.98%) |
Dec 31, 2018 | 42.42 | 42.54 | 41.36 | 42.30 | 285,502 | +0.22(+0.52%) |
Dec 28, 2018 | 42.21 | 43.22 | 41.31 | 42.08 | 351,879 | +0.02(+0.05%) |
Dec 27, 2018 | 40.07 | 42.13 | 40.07 | 42.06 | 368,100 | +1.25(+3.07%) |
Dec 26, 2018 | 38.56 | 40.88 | 38.20 | 40.81 | 268,822 | +2.54(+6.64%) |
Dec 24, 2018 | 39.16 | 39.63 | 38.17 | 38.27 | 148,993 | -1.14(-2.90%) |
Dec 21, 2018 | 39.70 | 40.37 | 39.19 | 39.41 | 1,333,326 | -0.29(-0.72%) |
Dec 20, 2018 | 39.82 | 40.67 | 38.92 | 39.70 | 446,310 | -0.14(-0.35%) |
Dec 19, 2018 | 41.33 | 42.09 | 39.77 | 39.83 | 500,284 | -1.79(-4.31%) |
Dec 18, 2018 | 40.68 | 42.15 | 40.42 | 41.63 | 390,821 | +1.25(+3.10%) |
Dec 17, 2018 | 40.26 | 41.52 | 40.26 | 40.38 | 471,203 | -0.03(-0.07%) |
Dec 14, 2018 | 40.09 | 41.54 | 40.05 | 40.41 | 354,924 | -0.19(-0.46%) |
Dec 13, 2018 | 41.84 | 42.17 | 40.55 | 40.59 | 414,753 | -0.90(-2.16%) |
Dec 12, 2018 | 40.99 | 42.05 | 40.58 | 41.49 | 311,588 | +0.93(+2.28%) |
Dec 11, 2018 | 41.79 | 42.43 | 40.43 | 40.56 | 276,747 | -0.53(-1.29%) |
Dec 10, 2018 | 41.17 | 41.49 | 40.71 | 41.10 | 326,375 | +0.11(+0.26%) |
Dec 07, 2018 | 42.88 | 43.15 | 40.85 | 40.99 | 294,941 | -2.00(-4.65%) |
Dec 06, 2018 | 43.16 | 43.33 | 42.35 | 42.99 | 371,109 | -1.08(-2.46%) |
Dec 04, 2018 | 46.11 | 46.49 | 43.68 | 44.07 | 359,999 | -2.24(-4.83%) |
Dec 03, 2018 | 47.03 | 47.44 | 45.69 | 46.31 | 359,964 | -0.04(-0.09%) |
Nov 30, 2018 | 45.84 | 46.49 | 45.16 | 46.35 | 308,237 | +0.38(+0.84%) |
Nov 29, 2018 | 45.93 | 46.53 | 45.26 | 45.96 | 368,517 | -0.25(-0.53%) |
Nov 28, 2018 | 44.75 | 46.28 | 44.15 | 46.21 | 298,325 | +1.86(+4.20%) |
Nov 27, 2018 | 43.94 | 44.89 | 43.69 | 44.35 | 295,852 | +0.24(+0.54%) |
Nov 26, 2018 | 43.17 | 44.28 | 42.83 | 44.11 | 281,857 | +1.43(+3.35%) |
Nov 23, 2018 | 42.22 | 43.37 | 41.97 | 42.68 | 111,541 | +0.07(+0.16%) |
Nov 21, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.84 | 42.89 | 40.45 | 41.88 | 263,059 | +0.11(+0.26%) |
Nov 19, 2018 | 42.76 | 43.28 | 41.50 | 41.78 | 252,488 | -1.04(-2.44%) |
Nov 16, 2018 | 41.27 | 42.96 | 40.65 | 42.82 | 351,879 | +0.49(+1.16%) |
Nov 15, 2018 | 41.05 | 42.59 | 40.42 | 42.33 | 257,225 | +0.94(+2.26%) |
Nov 14, 2018 | 41.87 | 42.74 | 40.81 | 41.39 | 339,082 | +0.02(+0.05%) |
Nov 13, 2018 | 41.54 | 42.44 | 41.13 | 41.37 | 327,620 | +0.15(+0.36%) |
Nov 12, 2018 | 42.49 | 42.50 | 40.95 | 41.22 | 326,748 | -1.51(-3.53%) |
Nov 09, 2018 | 43.94 | 43.94 | 42.10 | 42.73 | 352,082 | -1.62(-3.64%) |
Nov 08, 2018 | 44.38 | 45.39 | 43.46 | 44.35 | 252,032 | -0.28(-0.62%) |
Nov 07, 2018 | 44.90 | 45.02 | 43.71 | 44.62 | 412,583 | +0.24(+0.53%) |
Nov 06, 2018 | 43.92 | 44.63 | 43.41 | 44.39 | 419,770 | +0.28(+0.63%) |
Nov 05, 2018 | 46.20 | 46.34 | 43.61 | 44.11 | 353,026 | -2.07(-4.48%) |
Nov 02, 2018 | 46.58 | 47.15 | 45.05 | 46.18 | 515,487 | -0.25(-0.53%) |
Nov 01, 2018 | 42.85 | 47.20 | 42.85 | 46.43 | 619,423 | +4.03(+9.51%) |
Oct 31, 2018 | 41.18 | 42.87 | 40.82 | 42.40 | 694,717 | +1.58(+3.86%) |
Oct 30, 2018 | 40.46 | 43.55 | 39.83 | 40.82 | 1,241,370 | -2.62(-6.03%) |
Oct 29, 2018 | 44.08 | 45.31 | 42.58 | 43.44 | 515,115 | -0.13(-0.29%) |
Oct 26, 2018 | 43.21 | 44.17 | 42.18 | 43.57 | 384,560 | -0.77(-1.73%) |
Oct 25, 2018 | 41.92 | 44.52 | 41.92 | 44.34 | 492,430 | +2.07(+4.90%) |
Oct 24, 2018 | 43.76 | 44.56 | 42.21 | 42.27 | 415,512 | -1.89(-4.28%) |
Oct 23, 2018 | 43.29 | 44.51 | 42.88 | 44.16 | 313,198 | -0.34(-0.77%) |
Oct 22, 2018 | 45.32 | 45.32 | 43.96 | 44.51 | 440,025 | -0.30(-0.66%) |
Oct 19, 2018 | 46.10 | 46.46 | 44.48 | 44.80 | 409,934 | -1.41(-3.05%) |
Oct 18, 2018 | 47.61 | 47.61 | 46.16 | 46.21 | 288,915 | -1.50(-3.14%) |
Oct 17, 2018 | 48.34 | 49.16 | 47.40 | 47.71 | 462,998 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.85 | 46.09 | 47.71 | 389,534 | +1.53(+3.31%) |
Oct 15, 2018 | 45.77 | 46.67 | 45.31 | 46.18 | 247,439 | +0.29(+0.62%) |
Oct 12, 2018 | 46.42 | 47.02 | 45.40 | 45.89 | 328,942 | +0.59(+1.30%) |
Oct 11, 2018 | 45.45 | 46.89 | 45.08 | 45.30 | 458,327 | -0.34(-0.76%) |
Oct 10, 2018 | 46.48 | 47.42 | 45.55 | 45.65 | 487,324 | -1.30(-2.77%) |
Oct 09, 2018 | 47.15 | 47.48 | 46.68 | 46.95 | 334,849 | -0.39(-0.83%) |
Oct 08, 2018 | 47.63 | 48.70 | 47.05 | 47.34 | 352,621 | -0.50(-1.05%) |
Oct 05, 2018 | 49.85 | 49.91 | 47.58 | 47.85 | 521,070 | -2.00(-4.01%) |
Oct 04, 2018 | 51.47 | 51.47 | 49.73 | 49.85 | 333,428 | -1.90(-3.67%) |
Oct 03, 2018 | 52.19 | 52.32 | 51.04 | 51.75 | 309,364 | -0.04(-0.08%) |
Oct 02, 2018 | 51.50 | 52.66 | 51.50 | 51.79 | 305,765 | +0.33(+0.65%) |
Oct 01, 2018 | 51.13 | 52.09 | 50.62 | 51.45 | 519,742 | +0.56(+1.10%) |
Sep 28, 2018 | 50.96 | 51.15 | 49.93 | 50.89 | 342,643 | -0.06(-0.12%) |
Sep 27, 2018 | 50.04 | 51.01 | 49.76 | 50.95 | 306,940 | +1.14(+2.29%) |
Sep 26, 2018 | 50.14 | 50.66 | 49.41 | 49.81 | 375,157 | -0.54(-1.08%) |
Sep 25, 2018 | 52.76 | 52.76 | 50.25 | 50.35 | 553,117 | -2.86(-5.37%) |
Sep 24, 2018 | 53.20 | 53.29 | 52.36 | 53.21 | 505,959 | -0.07(-0.13%) |
Sep 21, 2018 | 51.89 | 53.46 | 51.89 | 53.27 | 696,857 | +1.26(+2.42%) |
Sep 20, 2018 | 52.29 | 52.73 | 51.71 | 52.01 | 609,160 | +0.20(+0.38%) |
Sep 19, 2018 | 52.37 | 52.52 | 51.26 | 51.82 | 252,996 | -0.39(-0.75%) |
Sep 18, 2018 | 52.62 | 52.70 | 51.90 | 52.21 | 344,482 | -0.11(-0.21%) |
Sep 17, 2018 | 53.11 | 53.11 | 51.75 | 52.32 | 355,574 | -0.58(-1.10%) |
Sep 14, 2018 | 52.67 | 53.10 | 52.34 | 52.90 | 341,121 | +0.52(+1.00%) |
Sep 13, 2018 | 51.95 | 52.92 | 51.55 | 52.38 | 398,310 | +0.99(+1.92%) |
Sep 12, 2018 | 52.73 | 53.03 | 51.18 | 51.39 | 681,636 | -1.84(-3.46%) |
Sep 11, 2018 | 54.44 | 54.78 | 53.00 | 53.23 | 412,836 | -1.60(-2.91%) |
Sep 10, 2018 | 55.74 | 55.74 | 54.14 | 54.83 | 337,243 | -0.41(-0.75%) |
Sep 07, 2018 | 54.19 | 55.50 | 54.09 | 55.24 | 403,844 | +1.03(+1.91%) |
Sep 06, 2018 | 60.67 | 61.09 | 54.17 | 54.21 | 907,070 | -6.78(-11.11%) |
Sep 05, 2018 | 58.55 | 61.02 | 58.34 | 60.99 | 763,830 | +2.72(+4.67%) |
Sep 04, 2018 | 58.40 | 58.66 | 57.32 | 58.27 | 467,673 | -0.43(-0.74%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.09 | 58.88 | 58.03 | 58.26 | 467,655 | +0.15(+0.25%) |
Aug 29, 2018 | 58.87 | 58.90 | 57.98 | 58.11 | 425,217 | -0.67(-1.14%) |
Aug 28, 2018 | 58.77 | 59.33 | 58.24 | 58.78 | 265,807 | +0.30(+0.51%) |
Aug 27, 2018 | 57.51 | 59.32 | 57.41 | 58.49 | 303,803 | +1.30(+2.27%) |
Aug 24, 2018 | 57.68 | 57.88 | 56.89 | 57.19 | 267,030 | -0.16(-0.27%) |
Aug 23, 2018 | 57.76 | 58.46 | 57.30 | 57.34 | 306,409 | -0.31(-0.53%) |
Aug 22, 2018 | 57.37 | 58.04 | 57.18 | 57.65 | 290,418 | +0.06(+0.10%) |
Aug 21, 2018 | 56.81 | 58.16 | 56.81 | 57.59 | 323,311 | +0.95(+1.67%) |
Aug 20, 2018 | 56.75 | 57.15 | 56.22 | 56.64 | 254,209 | -0.09(-0.16%) |
Aug 17, 2018 | 57.30 | 57.76 | 55.89 | 56.73 | 549,589 | -1.08(-1.87%) |
Aug 16, 2018 | 58.66 | 58.90 | 57.65 | 57.82 | 326,877 | -0.44(-0.76%) |
Aug 15, 2018 | 58.76 | 59.23 | 57.74 | 58.26 | 361,378 | -0.90(-1.52%) |
Aug 14, 2018 | 58.98 | 59.82 | 58.98 | 59.16 | 435,668 | +0.46(+0.79%) |
Aug 13, 2018 | 58.85 | 59.26 | 58.52 | 58.69 | 336,780 | +0.04(+0.07%) |
Aug 10, 2018 | 59.60 | 59.73 | 58.22 | 58.65 | 368,423 | -1.50(-2.49%) |
Aug 09, 2018 | 61.30 | 61.34 | 60.04 | 60.15 | 472,613 | -1.27(-2.07%) |
Aug 08, 2018 | 60.24 | 61.45 | 60.14 | 61.42 | 360,815 | +0.95(+1.56%) |
Aug 07, 2018 | 60.62 | 60.86 | 60.09 | 60.48 | 273,297 | +0.10(+0.16%) |
Aug 06, 2018 | 59.62 | 60.54 | 58.95 | 60.38 | 480,765 | +0.78(+1.31%) |
Aug 03, 2018 | 59.47 | 59.89 | 58.62 | 59.60 | 411,659 | +0.43(+0.73%) |
Aug 02, 2018 | 58.65 | 59.71 | 58.16 | 59.17 | 523,362 | +0.15(+0.25%) |
Aug 01, 2018 | 60.26 | 60.85 | 58.43 | 59.02 | 952,801 | -1.32(-2.19%) |
Jul 31, 2018 | 56.90 | 63.30 | 56.90 | 60.34 | 1,249,124 | +0.95(+1.59%) |
Jul 30, 2018 | 59.13 | 60.23 | 59.09 | 59.39 | 888,532 | +0.28(+0.47%) |
Jul 27, 2018 | 58.29 | 59.94 | 58.29 | 59.12 | 393,898 | +1.59(+2.76%) |
Jul 26, 2018 | 56.57 | 58.13 | 56.57 | 57.53 | 321,867 | +0.93(+1.64%) |
Jul 25, 2018 | 57.95 | 58.08 | 55.39 | 56.60 | 471,407 | -1.36(-2.35%) |
Jul 24, 2018 | 58.83 | 59.45 | 57.83 | 57.96 | 520,674 | -0.50(-0.86%) |
Jul 23, 2018 | 58.72 | 58.82 | 57.25 | 58.47 | 247,189 | -0.49(-0.84%) |
Jul 20, 2018 | 59.48 | 59.82 | 58.81 | 58.96 | 275,888 | -0.61(-1.03%) |
Jul 19, 2018 | 59.92 | 60.59 | 59.34 | 59.57 | 546,797 | -0.43(-0.72%) |
Jul 18, 2018 | 59.77 | 60.25 | 59.12 | 60.00 | 1,043,188 | +0.94(+1.58%) |
Jul 17, 2018 | 58.18 | 59.38 | 58.18 | 59.07 | 466,195 | +0.98(+1.68%) |
Jul 16, 2018 | 58.18 | 58.81 | 58.02 | 58.09 | 352,360 | -0.18(-0.30%) |
Jul 13, 2018 | 58.83 | 59.45 | 58.24 | 58.27 | 310,974 | -0.67(-1.14%) |
Jul 12, 2018 | 58.49 | 59.71 | 58.27 | 58.94 | 392,494 | +0.68(+1.17%) |
Jul 11, 2018 | 59.71 | 59.96 | 58.23 | 58.26 | 320,858 | -2.08(-3.45%) |
Jul 10, 2018 | 60.15 | 60.64 | 60.05 | 60.34 | 197,367 | +0.11(+0.18%) |
Jul 09, 2018 | 60.22 | 60.63 | 58.95 | 60.23 | 282,616 | -0.03(-0.05%) |
Jul 06, 2018 | 60.33 | 58.30 | 60.26 | 235,486 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.56 | 59.62 | 58.22 | 59.38 | 357,424 | +2.68(+4.73%) |
Jul 03, 2018 | 56.70 | 56.70 | 56.70 | 0 | -1.26(-2.18%) |