Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.91 | 50.19 | 49.42 | 49.55 | 1,108,462 | -0.47(-0.94%) |
Apr 29, 2019 | 48.98 | 50.21 | 48.74 | 50.02 | 934,857 | +0.93(+1.90%) |
Apr 26, 2019 | 46.59 | 49.24 | 46.55 | 49.09 | 1,040,503 | +2.79(+6.03%) |
Apr 25, 2019 | 47.24 | 48.39 | 46.21 | 46.30 | 1,368,321 | +1.02(+2.25%) |
Apr 24, 2019 | 44.08 | 45.91 | 43.72 | 45.28 | 1,507,604 | +1.31(+2.97%) |
Apr 23, 2019 | 44.58 | 44.75 | 43.92 | 43.97 | 1,484,883 | -0.44(-1.00%) |
Apr 22, 2019 | 45.00 | 45.15 | 44.26 | 44.41 | 682,236 | -0.94(-2.08%) |
Apr 18, 2019 | 45.60 | 46.20 | 45.23 | 45.36 | 370,852 | -0.28(-0.62%) |
Apr 17, 2019 | 46.04 | 46.06 | 45.36 | 45.64 | 370,785 | -0.27(-0.59%) |
Apr 16, 2019 | 45.65 | 46.21 | 45.48 | 45.91 | 353,392 | +0.47(+1.03%) |
Apr 15, 2019 | 45.88 | 46.13 | 44.89 | 45.45 | 327,840 | -0.43(-0.94%) |
Apr 12, 2019 | 45.28 | 46.02 | 45.18 | 45.88 | 341,949 | +0.77(+1.71%) |
Apr 11, 2019 | 45.20 | 45.59 | 45.00 | 45.11 | 380,966 | +0.01(+0.02%) |
Apr 10, 2019 | 44.21 | 45.32 | 44.21 | 45.10 | 392,476 | +1.05(+2.39%) |
Apr 09, 2019 | 45.00 | 45.03 | 43.90 | 44.05 | 341,222 | -1.04(-2.31%) |
Apr 08, 2019 | 45.19 | 45.36 | 44.74 | 45.09 | 283,970 | -0.11(-0.25%) |
Apr 05, 2019 | 44.46 | 45.24 | 44.46 | 45.20 | 401,994 | +0.78(+1.76%) |
Apr 04, 2019 | 44.62 | 44.62 | 44.11 | 44.42 | 280,787 | -0.12(-0.26%) |
Apr 03, 2019 | 44.47 | 44.86 | 44.24 | 44.54 | 421,469 | +0.39(+0.88%) |
Apr 02, 2019 | 44.54 | 44.54 | 43.87 | 44.15 | 388,804 | -0.39(-0.87%) |
Apr 01, 2019 | 44.62 | 45.02 | 44.13 | 44.54 | 388,886 | +0.19(+0.43%) |
Mar 29, 2019 | 43.44 | 44.77 | 43.44 | 44.34 | 842,050 | +0.92(+2.12%) |
Mar 28, 2019 | 42.32 | 43.60 | 42.32 | 43.43 | 538,438 | +1.33(+3.16%) |
Mar 27, 2019 | 42.64 | 42.94 | 41.62 | 42.09 | 451,015 | -0.55(-1.29%) |
Mar 26, 2019 | 42.77 | 43.33 | 42.12 | 42.64 | 456,069 | +0.38(+0.91%) |
Mar 25, 2019 | 41.64 | 42.62 | 41.39 | 42.26 | 403,345 | +0.59(+1.43%) |
Mar 22, 2019 | 42.17 | 42.51 | 41.65 | 41.67 | 405,047 | -0.83(-1.95%) |
Mar 21, 2019 | 41.24 | 42.61 | 41.24 | 42.50 | 454,304 | +1.02(+2.45%) |
Mar 20, 2019 | 41.60 | 42.01 | 40.80 | 41.48 | 614,169 | -0.06(-0.14%) |
Mar 19, 2019 | 42.12 | 42.25 | 41.27 | 41.54 | 769,274 | -0.47(-1.11%) |
Mar 18, 2019 | 42.28 | 42.39 | 41.79 | 42.01 | 416,582 | +0.05(+0.13%) |
Mar 15, 2019 | 42.18 | 42.83 | 41.69 | 41.95 | 812,333 | -0.20(-0.47%) |
Mar 14, 2019 | 42.46 | 42.57 | 41.69 | 42.15 | 438,637 | -0.33(-0.77%) |
Mar 13, 2019 | 43.14 | 43.29 | 42.46 | 42.48 | 516,643 | -0.51(-1.18%) |
Mar 12, 2019 | 43.65 | 43.78 | 42.92 | 42.98 | 340,199 | -0.74(-1.70%) |
Mar 11, 2019 | 43.19 | 43.79 | 42.72 | 43.73 | 486,205 | +0.80(+1.85%) |
Mar 08, 2019 | 42.72 | 43.21 | 42.44 | 42.93 | 425,605 | -0.03(-0.07%) |
Mar 07, 2019 | 43.75 | 43.82 | 42.87 | 42.96 | 547,149 | -0.85(-1.95%) |
Mar 06, 2019 | 44.25 | 44.62 | 43.57 | 43.81 | 657,805 | -0.35(-0.80%) |
Mar 05, 2019 | 44.57 | 45.10 | 44.13 | 44.17 | 566,868 | -0.30(-0.67%) |
Mar 04, 2019 | 46.20 | 46.23 | 44.29 | 44.47 | 726,842 | -1.51(-3.29%) |
Mar 01, 2019 | 45.97 | 46.20 | 45.39 | 45.98 | 600,243 | -0.10(-0.22%) |
Feb 28, 2019 | 48.20 | 48.20 | 44.71 | 46.08 | 942,066 | -1.33(-2.81%) |
Feb 27, 2019 | 47.87 | 48.33 | 47.27 | 47.42 | 541,650 | -0.56(-1.17%) |
Feb 26, 2019 | 47.57 | 48.28 | 47.43 | 47.98 | 562,171 | +0.28(+0.59%) |
Feb 25, 2019 | 47.98 | 48.26 | 47.64 | 47.70 | 508,155 | +0.09(+0.20%) |
Feb 22, 2019 | 47.18 | 47.74 | 46.84 | 47.60 | 462,242 | +0.62(+1.33%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.53 | 46.98 | 352,391 | -0.14(-0.30%) |
Feb 20, 2019 | 46.98 | 47.22 | 46.75 | 47.12 | 436,482 | +0.14(+0.29%) |
Feb 19, 2019 | 46.81 | 47.28 | 46.70 | 46.98 | 546,290 | +0.26(+0.55%) |
Feb 15, 2019 | 46.57 | 47.09 | 46.23 | 46.73 | 379,401 | +0.45(+0.97%) |
Feb 14, 2019 | 46.50 | 46.68 | 45.76 | 46.28 | 463,567 | -0.36(-0.78%) |
Feb 13, 2019 | 46.57 | 47.05 | 46.25 | 46.64 | 340,152 | +0.46(+1.00%) |
Feb 12, 2019 | 46.18 | 46.41 | 45.94 | 46.18 | 276,386 | +0.33(+0.73%) |
Feb 11, 2019 | 45.17 | 45.89 | 44.99 | 45.85 | 347,776 | +0.80(+1.77%) |
Feb 08, 2019 | 44.69 | 45.54 | 44.46 | 45.05 | 249,948 | +0.14(+0.31%) |
Feb 07, 2019 | 45.31 | 45.58 | 44.66 | 44.91 | 340,439 | -0.48(-1.06%) |
Feb 06, 2019 | 45.19 | 45.71 | 44.71 | 45.40 | 591,544 | +0.25(+0.54%) |
Feb 05, 2019 | 45.49 | 46.02 | 44.88 | 45.15 | 848,804 | -0.32(-0.70%) |
Feb 04, 2019 | 45.46 | 45.69 | 44.98 | 45.47 | 600,255 | +0.13(+0.29%) |
Feb 01, 2019 | 45.16 | 45.43 | 44.98 | 45.34 | 371,463 | +0.15(+0.33%) |
Jan 31, 2019 | 44.71 | 45.36 | 44.29 | 45.19 | 517,658 | +0.42(+0.93%) |
Jan 30, 2019 | 44.28 | 44.89 | 44.10 | 44.77 | 388,796 | +0.70(+1.59%) |
Jan 29, 2019 | 44.36 | 44.43 | 43.85 | 44.07 | 412,556 | -0.30(-0.68%) |
Jan 28, 2019 | 43.20 | 44.88 | 43.09 | 44.37 | 365,676 | +0.64(+1.47%) |
Jan 25, 2019 | 44.32 | 44.71 | 43.66 | 43.73 | 423,773 | -0.25(-0.56%) |
Jan 24, 2019 | 43.43 | 44.43 | 43.43 | 43.97 | 377,866 | +0.49(+1.13%) |
Jan 23, 2019 | 43.69 | 43.79 | 43.07 | 43.48 | 489,189 | -0.13(-0.29%) |
Jan 22, 2019 | 43.68 | 44.72 | 42.78 | 43.61 | 934,535 | -0.14(-0.33%) |
Jan 18, 2019 | 43.05 | 43.86 | 42.99 | 43.75 | 476,897 | +0.82(+1.92%) |
Jan 17, 2019 | 42.18 | 43.18 | 42.18 | 42.92 | 825,454 | +0.56(+1.32%) |
Jan 16, 2019 | 42.84 | 43.25 | 42.32 | 42.36 | 532,861 | -0.37(-0.87%) |
Jan 15, 2019 | 42.76 | 42.81 | 42.24 | 42.74 | 584,007 | +0.14(+0.33%) |
Jan 14, 2019 | 43.16 | 43.16 | 42.41 | 42.60 | 460,367 | -0.69(-1.60%) |
Jan 11, 2019 | 44.19 | 44.19 | 42.20 | 43.29 | 836,555 | +0.95(+2.23%) |
Jan 10, 2019 | 41.44 | 42.39 | 41.41 | 42.34 | 466,944 | +0.57(+1.35%) |
Jan 09, 2019 | 41.42 | 41.90 | 40.78 | 41.78 | 1,429,324 | +0.46(+1.11%) |
Jan 08, 2019 | 41.19 | 41.52 | 40.69 | 41.32 | 510,939 | +0.45(+1.10%) |
Jan 07, 2019 | 39.60 | 41.07 | 39.52 | 40.87 | 831,187 | +1.34(+3.40%) |
Jan 04, 2019 | 38.69 | 39.60 | 38.09 | 39.52 | 743,129 | +1.43(+3.74%) |
Jan 03, 2019 | 39.36 | 39.36 | 38.01 | 38.10 | 687,544 | -1.61(-4.05%) |
Jan 02, 2019 | 39.39 | 40.38 | 38.87 | 39.70 | 676,693 | -0.25(-0.62%) |
Dec 31, 2018 | 39.23 | 39.95 | 38.63 | 39.95 | 776,714 | +1.11(+2.86%) |
Dec 28, 2018 | 38.73 | 39.45 | 37.99 | 38.84 | 667,412 | +0.10(+0.25%) |
Dec 27, 2018 | 38.12 | 38.87 | 36.65 | 38.74 | 1,114,676 | +0.31(+0.81%) |
Dec 26, 2018 | 37.07 | 38.46 | 37.04 | 38.43 | 709,398 | +1.66(+4.51%) |
Dec 24, 2018 | 37.89 | 38.47 | 36.64 | 36.77 | 1,336,656 | -1.50(-3.93%) |
Dec 21, 2018 | 39.98 | 40.52 | 38.28 | 38.28 | 1,428,860 | -1.76(-4.39%) |
Dec 20, 2018 | 40.50 | 40.73 | 39.26 | 40.03 | 487,381 | -0.47(-1.17%) |
Dec 19, 2018 | 41.89 | 42.62 | 40.41 | 40.51 | 487,418 | -1.14(-2.74%) |
Dec 18, 2018 | 42.42 | 42.64 | 41.63 | 41.65 | 529,319 | +0.01(+0.02%) |
Dec 17, 2018 | 42.09 | 44.05 | 41.07 | 41.64 | 550,306 | -0.63(-1.48%) |
Dec 14, 2018 | 43.03 | 43.33 | 41.99 | 42.27 | 493,384 | -1.13(-2.61%) |
Dec 13, 2018 | 44.42 | 44.59 | 43.33 | 43.40 | 364,786 | -1.03(-2.32%) |
Dec 12, 2018 | 43.72 | 44.95 | 43.72 | 44.43 | 511,446 | +1.13(+2.61%) |
Dec 11, 2018 | 43.35 | 43.93 | 42.86 | 43.30 | 494,379 | +0.52(+1.22%) |
Dec 10, 2018 | 43.02 | 43.88 | 42.35 | 42.78 | 525,246 | -0.20(-0.48%) |
Dec 07, 2018 | 43.91 | 44.42 | 42.49 | 42.98 | 1,745,164 | -0.97(-2.22%) |
Dec 06, 2018 | 43.70 | 44.22 | 41.76 | 43.96 | 847,186 | +0.05(+0.12%) |
Dec 04, 2018 | 45.69 | 46.44 | 43.76 | 43.90 | 739,661 | -1.77(-3.87%) |
Dec 03, 2018 | 46.07 | 46.22 | 45.18 | 45.67 | 420,138 | +0.46(+1.01%) |
Nov 30, 2018 | 45.30 | 46.14 | 45.04 | 45.21 | 512,356 | +0.04(+0.08%) |
Nov 29, 2018 | 45.03 | 45.44 | 43.80 | 45.18 | 367,422 | +0.05(+0.11%) |
Nov 28, 2018 | 44.05 | 45.41 | 43.56 | 45.13 | 548,965 | +1.38(+3.15%) |
Nov 27, 2018 | 43.75 | 44.31 | 43.48 | 43.75 | 336,736 | -0.33(-0.75%) |
Nov 26, 2018 | 43.42 | 44.18 | 43.26 | 44.08 | 524,275 | +1.18(+2.76%) |
Nov 23, 2018 | 42.89 | 43.84 | 42.27 | 42.89 | 152,355 | -0.07(-0.17%) |
Nov 21, 2018 | 42.97 | 42.97 | 42.97 | 0 | +0.53(+1.24%) | |
Nov 20, 2018 | 42.55 | 43.02 | 41.88 | 42.44 | 847,090 | -0.71(-1.65%) |
Nov 19, 2018 | 43.07 | 43.95 | 42.50 | 43.15 | 936,470 | +0.01(+0.03%) |
Nov 16, 2018 | 42.40 | 43.25 | 41.79 | 43.14 | 764,234 | +0.49(+1.15%) |
Nov 15, 2018 | 42.24 | 42.68 | 41.43 | 42.65 | 435,933 | +0.49(+1.16%) |
Nov 14, 2018 | 42.40 | 43.40 | 42.06 | 42.16 | 420,372 | -0.21(-0.51%) |
Nov 13, 2018 | 42.34 | 43.15 | 42.14 | 42.37 | 453,263 | +0.00(+0.00%) |
Nov 12, 2018 | 43.31 | 43.53 | 42.15 | 42.37 | 622,605 | -0.76(-1.77%) |
Nov 09, 2018 | 44.36 | 44.67 | 42.86 | 43.14 | 698,500 | -1.50(-3.36%) |
Nov 08, 2018 | 44.77 | 45.25 | 44.29 | 44.63 | 574,134 | -0.33(-0.74%) |
Nov 07, 2018 | 44.58 | 45.22 | 43.87 | 44.97 | 738,733 | +1.22(+2.78%) |
Nov 06, 2018 | 43.53 | 44.45 | 43.53 | 43.75 | 735,434 | +0.10(+0.24%) |
Nov 05, 2018 | 45.11 | 45.49 | 43.30 | 43.64 | 804,934 | -1.28(-2.85%) |
Nov 02, 2018 | 44.23 | 44.97 | 43.26 | 44.92 | 1,292,564 | +0.87(+1.98%) |
Nov 01, 2018 | 42.63 | 44.94 | 40.70 | 44.05 | 2,231,811 | +3.42(+8.43%) |
Oct 31, 2018 | 40.46 | 41.36 | 40.15 | 40.63 | 1,057,654 | +0.93(+2.34%) |
Oct 30, 2018 | 38.95 | 39.78 | 38.43 | 39.70 | 874,336 | +0.63(+1.63%) |
Oct 29, 2018 | 41.13 | 41.53 | 38.39 | 39.07 | 876,529 | -1.59(-3.90%) |
Oct 26, 2018 | 42.00 | 42.00 | 40.08 | 40.65 | 1,038,843 | -1.51(-3.58%) |
Oct 25, 2018 | 41.32 | 42.69 | 40.86 | 42.16 | 927,605 | +1.27(+3.11%) |
Oct 24, 2018 | 42.16 | 42.95 | 40.82 | 40.89 | 776,331 | -1.37(-3.24%) |
Oct 23, 2018 | 43.43 | 43.43 | 41.87 | 42.26 | 992,123 | -1.70(-3.86%) |
Oct 22, 2018 | 44.61 | 45.02 | 43.73 | 43.96 | 594,647 | -0.49(-1.10%) |
Oct 19, 2018 | 45.63 | 45.85 | 44.28 | 44.45 | 610,650 | -1.10(-2.41%) |
Oct 18, 2018 | 46.17 | 46.39 | 45.43 | 45.55 | 893,239 | -0.83(-1.78%) |
Oct 17, 2018 | 46.08 | 46.69 | 45.36 | 46.37 | 363,085 | +0.09(+0.20%) |
Oct 16, 2018 | 46.33 | 47.04 | 46.12 | 46.28 | 618,778 | +0.16(+0.35%) |
Oct 15, 2018 | 45.46 | 46.37 | 44.77 | 46.12 | 655,331 | +0.53(+1.17%) |
Oct 12, 2018 | 45.71 | 45.84 | 44.40 | 45.59 | 676,999 | +0.71(+1.58%) |
Oct 11, 2018 | 45.17 | 46.72 | 44.80 | 44.88 | 627,796 | -0.36(-0.80%) |
Oct 10, 2018 | 46.05 | 46.09 | 45.16 | 45.24 | 737,142 | -1.00(-2.17%) |
Oct 09, 2018 | 44.96 | 46.70 | 44.95 | 46.24 | 459,063 | +1.14(+2.54%) |
Oct 08, 2018 | 44.76 | 45.33 | 44.17 | 45.10 | 474,065 | +0.27(+0.60%) |
Oct 05, 2018 | 46.16 | 46.16 | 44.03 | 44.83 | 689,285 | -1.18(-2.56%) |
Oct 04, 2018 | 46.21 | 46.21 | 45.48 | 46.01 | 306,326 | -0.37(-0.79%) |
Oct 03, 2018 | 45.37 | 46.91 | 45.37 | 46.38 | 349,901 | +0.67(+1.46%) |
Oct 02, 2018 | 45.70 | 46.29 | 45.59 | 45.71 | 381,847 | -0.11(-0.24%) |
Oct 01, 2018 | 45.47 | 46.51 | 45.06 | 45.82 | 446,063 | +0.62(+1.37%) |
Sep 28, 2018 | 45.30 | 46.08 | 44.94 | 45.20 | 644,439 | -0.18(-0.39%) |
Sep 27, 2018 | 45.07 | 46.05 | 44.71 | 45.38 | 494,774 | +0.36(+0.80%) |
Sep 26, 2018 | 45.17 | 46.24 | 44.97 | 45.02 | 555,919 | -0.33(-0.72%) |
Sep 25, 2018 | 44.76 | 45.51 | 44.52 | 45.35 | 357,851 | +0.77(+1.72%) |
Sep 24, 2018 | 44.85 | 45.11 | 43.98 | 44.58 | 653,826 | -0.59(-1.31%) |
Sep 21, 2018 | 45.46 | 45.67 | 44.44 | 45.18 | 1,167,239 | -0.17(-0.38%) |
Sep 20, 2018 | 45.27 | 45.43 | 44.76 | 45.35 | 466,472 | +0.39(+0.87%) |
Sep 19, 2018 | 45.28 | 45.76 | 44.32 | 44.96 | 548,406 | -0.38(-0.84%) |
Sep 18, 2018 | 44.18 | 45.50 | 43.84 | 45.34 | 453,276 | +1.16(+2.62%) |
Sep 17, 2018 | 45.41 | 45.95 | 44.12 | 44.19 | 508,093 | -1.22(-2.69%) |
Sep 14, 2018 | 44.54 | 45.50 | 44.54 | 45.41 | 780,822 | +0.80(+1.79%) |
Sep 13, 2018 | 43.41 | 44.66 | 43.41 | 44.61 | 626,629 | +1.28(+2.95%) |
Sep 12, 2018 | 42.31 | 43.59 | 41.88 | 43.33 | 447,624 | +0.95(+2.25%) |
Sep 11, 2018 | 42.23 | 42.57 | 41.21 | 42.38 | 531,075 | -0.11(-0.25%) |
Sep 10, 2018 | 42.16 | 43.10 | 42.16 | 42.48 | 582,600 | +0.46(+1.10%) |
Sep 07, 2018 | 42.75 | 42.76 | 41.51 | 42.02 | 464,438 | -0.94(-2.20%) |
Sep 06, 2018 | 44.23 | 44.47 | 42.67 | 42.97 | 413,006 | -1.16(-2.62%) |
Sep 05, 2018 | 45.34 | 45.34 | 43.89 | 44.12 | 846,021 | -1.46(-3.21%) |
Sep 04, 2018 | 45.94 | 46.03 | 45.27 | 45.59 | 281,200 | -0.42(-0.90%) |
Aug 31, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 46.55 | 46.65 | 45.94 | 46.03 | 259,121 | -0.74(-1.58%) |
Aug 29, 2018 | 46.34 | 46.94 | 46.16 | 46.77 | 264,742 | +0.54(+1.16%) |
Aug 28, 2018 | 46.50 | 46.50 | 45.29 | 46.24 | 330,752 | -0.01(-0.02%) |
Aug 27, 2018 | 46.23 | 46.56 | 46.11 | 46.24 | 228,140 | +0.23(+0.50%) |
Aug 24, 2018 | 46.20 | 46.88 | 45.78 | 46.02 | 336,042 | -0.19(-0.41%) |
Aug 23, 2018 | 45.86 | 46.55 | 45.50 | 46.20 | 220,012 | +0.28(+0.62%) |
Aug 22, 2018 | 45.96 | 46.63 | 45.87 | 45.92 | 308,704 | -0.23(-0.49%) |
Aug 21, 2018 | 45.97 | 47.04 | 45.97 | 46.15 | 380,858 | +0.20(+0.44%) |
Aug 20, 2018 | 45.55 | 46.11 | 45.24 | 45.94 | 274,780 | +0.54(+1.18%) |
Aug 17, 2018 | 45.31 | 45.61 | 44.63 | 45.41 | 219,318 | +0.00(+0.00%) |
Aug 16, 2018 | 44.31 | 45.45 | 44.31 | 45.41 | 369,320 | +1.16(+2.63%) |
Aug 15, 2018 | 45.63 | 45.76 | 44.05 | 44.24 | 376,330 | -1.59(-3.46%) |
Aug 14, 2018 | 46.65 | 46.72 | 45.61 | 45.83 | 338,137 | -0.79(-1.69%) |
Aug 13, 2018 | 45.59 | 46.76 | 45.59 | 46.62 | 478,979 | +1.02(+2.23%) |
Aug 10, 2018 | 45.46 | 45.94 | 45.46 | 45.60 | 168,328 | -0.20(-0.44%) |
Aug 09, 2018 | 46.11 | 46.59 | 45.60 | 45.81 | 237,729 | -0.31(-0.67%) |
Aug 08, 2018 | 45.20 | 46.16 | 44.92 | 46.11 | 350,423 | +0.79(+1.74%) |
Aug 07, 2018 | 45.93 | 46.10 | 45.29 | 45.33 | 198,049 | -0.37(-0.80%) |
Aug 06, 2018 | 45.41 | 46.09 | 45.28 | 45.69 | 296,958 | +0.46(+1.03%) |
Aug 03, 2018 | 45.56 | 46.24 | 44.96 | 45.23 | 458,909 | -0.20(-0.45%) |
Aug 02, 2018 | 45.61 | 47.12 | 44.49 | 45.43 | 400,412 | +0.20(+0.43%) |
Aug 01, 2018 | 46.68 | 47.86 | 44.14 | 45.24 | 535,376 | -1.31(-2.82%) |
Jul 31, 2018 | 45.87 | 46.94 | 45.87 | 46.55 | 260,644 | +0.68(+1.49%) |
Jul 30, 2018 | 45.74 | 46.34 | 45.28 | 45.86 | 276,009 | +0.12(+0.27%) |
Jul 27, 2018 | 47.05 | 47.15 | 45.39 | 45.74 | 347,100 | -1.20(-2.55%) |
Jul 26, 2018 | 48.67 | 48.92 | 46.57 | 46.94 | 469,549 | -1.99(-4.08%) |
Jul 25, 2018 | 48.70 | 49.16 | 48.69 | 48.93 | 236,132 | +0.11(+0.23%) |
Jul 24, 2018 | 49.58 | 49.66 | 48.36 | 48.82 | 207,866 | -0.55(-1.12%) |
Jul 23, 2018 | 49.61 | 49.70 | 49.16 | 49.37 | 200,611 | -0.28(-0.56%) |
Jul 20, 2018 | 50.04 | 50.29 | 49.56 | 49.65 | 256,848 | -0.49(-0.97%) |
Jul 19, 2018 | 49.64 | 50.23 | 49.59 | 50.14 | 248,364 | +0.38(+0.77%) |
Jul 18, 2018 | 49.66 | 49.89 | 49.41 | 49.75 | 382,338 | +0.17(+0.34%) |
Jul 17, 2018 | 49.31 | 49.81 | 49.31 | 49.58 | 138,655 | +0.15(+0.31%) |
Jul 16, 2018 | 49.20 | 49.51 | 49.10 | 49.43 | 178,796 | +0.12(+0.25%) |
Jul 13, 2018 | 49.32 | 49.89 | 49.06 | 49.31 | 199,223 | +0.07(+0.15%) |
Jul 12, 2018 | 49.25 | 48.46 | 49.23 | 280,696 | +0.46(+0.93%) | |
Jul 11, 2018 | 48.31 | 49.11 | 48.17 | 48.78 | 429,138 | +0.13(+0.27%) |
Jul 10, 2018 | 48.99 | 49.59 | 48.37 | 48.65 | 197,687 | -0.28(-0.57%) |
Jul 09, 2018 | 49.46 | 49.63 | 48.83 | 48.92 | 376,201 | -0.37(-0.76%) |
Jul 06, 2018 | 48.62 | 49.79 | 48.52 | 49.30 | 307,758 | +0.72(+1.49%) |
Jul 05, 2018 | 48.77 | 49.01 | 47.95 | 48.57 | 346,848 | -0.10(-0.20%) |
Jul 03, 2018 | 48.67 | 48.67 | 48.67 | 0 | +1.18(+2.49%) | |
Jul 02, 2018 | 47.89 | 47.89 | 47.05 | 47.49 | 317,421 | -0.77(-1.60%) |
Jun 29, 2018 | 47.61 | 48.70 | 47.61 | 48.26 | 618,250 | +0.66(+1.38%) |
Jun 28, 2018 | 46.65 | 47.68 | 46.47 | 47.60 | 340,950 | +0.82(+1.76%) |
Jun 27, 2018 | 47.75 | 47.99 | 46.73 | 46.78 | 385,484 | -0.98(-2.06%) |
Jun 26, 2018 | 47.34 | 48.17 | 46.76 | 47.77 | 474,949 | +0.84(+1.79%) |
Jun 25, 2018 | 49.35 | 49.35 | 46.59 | 46.93 | 542,551 | -2.08(-4.24%) |
Jun 22, 2018 | 48.85 | 49.22 | 48.68 | 49.00 | 1,212,688 | +0.27(+0.55%) |
Jun 21, 2018 | 48.90 | 49.09 | 48.24 | 48.74 | 347,518 | -0.15(-0.32%) |
Jun 20, 2018 | 49.40 | 49.70 | 48.88 | 48.89 | 492,304 | -0.53(-1.07%) |
Jun 19, 2018 | 49.04 | 49.60 | 48.56 | 49.42 | 337,485 | +0.13(+0.26%) |
Jun 18, 2018 | 48.78 | 49.37 | 48.69 | 49.29 | 294,033 | +0.38(+0.78%) |
Jun 15, 2018 | 49.44 | 48.68 | 48.91 | 723,246 | +0.23(+0.47%) | |
Jun 14, 2018 | 48.96 | 49.07 | 47.77 | 48.68 | 350,141 | -0.29(-0.60%) |
Jun 13, 2018 | 49.67 | 49.74 | 48.97 | 48.97 | 365,149 | -0.53(-1.07%) |
Jun 12, 2018 | 49.12 | 49.79 | 49.12 | 49.50 | 355,356 | +0.53(+1.08%) |
Jun 11, 2018 | 49.66 | 49.83 | 48.93 | 48.97 | 398,004 | -0.73(-1.47%) |
Jun 08, 2018 | 49.65 | 50.23 | 49.63 | 49.70 | 358,870 | -0.11(-0.23%) |
Jun 07, 2018 | 49.96 | 50.12 | 49.55 | 49.82 | 366,642 | +0.15(+0.29%) |
Jun 06, 2018 | 49.42 | 49.69 | 49.02 | 49.67 | 457,207 | +0.33(+0.68%) |
Jun 05, 2018 | 48.50 | 49.52 | 48.46 | 49.34 | 472,363 | +0.96(+1.99%) |
Jun 04, 2018 | 48.53 | 48.56 | 48.18 | 48.38 | 856,391 | +0.15(+0.32%) |
Jun 01, 2018 | 49.18 | 49.18 | 48.17 | 48.22 | 755,935 | -0.51(-1.05%) |
May 31, 2018 | 49.55 | 49.69 | 48.58 | 48.74 | 598,542 | -0.86(-1.74%) |
May 30, 2018 | 49.76 | 50.30 | 49.48 | 49.60 | 860,876 | -0.12(-0.25%) |
May 29, 2018 | 49.76 | 49.95 | 49.29 | 49.72 | 535,419 | -0.19(-0.38%) |
May 25, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.28(-0.57%) | |
May 24, 2018 | 50.17 | 50.39 | 49.73 | 50.19 | 425,164 | -0.07(-0.13%) |
May 23, 2018 | 50.13 | 50.44 | 50.04 | 50.26 | 546,563 | -0.07(-0.13%) |
May 22, 2018 | 50.60 | 50.68 | 49.90 | 50.32 | 515,625 | -0.23(-0.45%) |
May 21, 2018 | 50.71 | 50.95 | 49.74 | 50.55 | 736,909 | +0.15(+0.29%) |
May 18, 2018 | 50.78 | 51.04 | 50.31 | 50.40 | 1,527,032 | -0.03(-0.06%) |
May 17, 2018 | 49.85 | 50.59 | 49.75 | 50.44 | 1,038,757 | +0.56(+1.13%) |
May 16, 2018 | 48.72 | 51.21 | 48.67 | 49.87 | 1,806,629 | +1.42(+2.92%) |
May 15, 2018 | 47.75 | 49.09 | 47.30 | 48.46 | 1,291,194 | +0.83(+1.74%) |
May 14, 2018 | 45.51 | 48.30 | 45.13 | 47.63 | 2,291,863 | +2.21(+4.87%) |
May 11, 2018 | 45.66 | 45.76 | 45.28 | 45.41 | 596,545 | -0.15(-0.32%) |
May 10, 2018 | 45.51 | 45.85 | 45.33 | 45.56 | 801,629 | +0.15(+0.32%) |
May 09, 2018 | 45.35 | 45.55 | 45.16 | 45.41 | 344,341 | +0.02(+0.05%) |
May 08, 2018 | 45.34 | 45.57 | 45.24 | 45.39 | 491,807 | +0.07(+0.16%) |
May 07, 2018 | 45.56 | 45.86 | 45.21 | 45.32 | 542,711 | +0.27(+0.60%) |
May 04, 2018 | 44.61 | 45.37 | 44.44 | 45.05 | 475,988 | +0.31(+0.69%) |
May 03, 2018 | 44.66 | 44.96 | 44.10 | 44.74 | 383,751 | +0.01(+0.02%) |
May 02, 2018 | 44.79 | 45.03 | 44.47 | 44.73 | 493,902 | -0.38(-0.85%) |