Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.44 | 47.49 | 47.28 | 47.41 | 5,667 | +0.06(+0.14%) |
Jun 27, 2019 | 47.23 | 47.38 | 47.15 | 47.34 | 5,750 | +0.19(+0.41%) |
Jun 26, 2019 | 47.24 | 47.35 | 46.98 | 47.15 | 5,429 | -0.08(-0.17%) |
Jun 25, 2019 | 47.45 | 47.51 | 47.14 | 47.23 | 53,786 | -0.23(-0.49%) |
Jun 24, 2019 | 47.66 | 47.66 | 47.44 | 47.46 | 8,281 | -0.04(-0.09%) |
Jun 21, 2019 | 47.51 | 47.65 | 47.32 | 47.51 | 20,402 | -0.02(-0.04%) |
Jun 20, 2019 | 47.52 | 47.68 | 47.36 | 47.52 | 10,824 | +0.31(+0.67%) |
Jun 19, 2019 | 47.16 | 47.27 | 47.01 | 47.21 | 10,111 | +0.19(+0.40%) |
Jun 18, 2019 | 46.83 | 47.26 | 46.83 | 47.02 | 44,698 | +0.37(+0.78%) |
Jun 17, 2019 | 46.63 | 46.84 | 46.61 | 46.66 | 5,278 | +0.05(+0.11%) |
Jun 14, 2019 | 46.58 | 46.66 | 46.56 | 46.61 | 3,728 | +0.02(+0.04%) |
Jun 13, 2019 | 46.70 | 46.70 | 46.57 | 46.59 | 6,286 | +0.11(+0.24%) |
Jun 12, 2019 | 46.57 | 46.57 | 46.39 | 46.48 | 8,624 | -0.03(-0.06%) |
Jun 11, 2019 | 46.81 | 46.82 | 46.46 | 46.51 | 6,847 | -0.10(-0.21%) |
Jun 10, 2019 | 46.58 | 46.80 | 46.44 | 46.61 | 6,405 | +0.16(+0.34%) |
Jun 07, 2019 | 46.18 | 46.49 | 46.18 | 46.45 | 8,492 | +0.53(+1.16%) |
Jun 06, 2019 | 45.68 | 45.92 | 45.64 | 45.92 | 1,612 | +0.31(+0.67%) |
Jun 05, 2019 | 45.38 | 45.61 | 45.25 | 45.61 | 9,481 | +0.35(+0.77%) |
Jun 04, 2019 | 44.56 | 45.27 | 44.56 | 45.27 | 9,350 | +0.99(+2.25%) |
Jun 03, 2019 | 44.42 | 44.56 | 44.11 | 44.27 | 8,199 | -0.18(-0.40%) |
May 31, 2019 | 44.74 | 44.74 | 44.45 | 44.45 | 5,799 | -0.56(-1.24%) |
May 30, 2019 | 44.94 | 45.14 | 44.92 | 45.01 | 14,576 | +0.07(+0.16%) |
May 29, 2019 | 45.15 | 45.15 | 44.68 | 44.93 | 12,496 | -0.35(-0.77%) |
May 28, 2019 | 45.72 | 45.78 | 45.27 | 45.28 | 14,712 | -0.32(-0.70%) |
May 24, 2019 | 45.77 | 45.79 | 45.61 | 45.61 | 5,903 | +0.20(+0.43%) |
May 23, 2019 | 45.65 | 45.65 | 45.30 | 45.41 | 12,154 | -0.60(-1.31%) |
May 22, 2019 | 46.02 | 46.12 | 45.95 | 46.01 | 9,707 | -0.17(-0.36%) |
May 21, 2019 | 46.30 | 46.30 | 46.02 | 46.18 | 8,386 | +0.36(+0.79%) |
May 20, 2019 | 46.23 | 46.23 | 45.69 | 45.82 | 5,219 | -0.20(-0.44%) |
May 17, 2019 | 46.36 | 46.36 | 45.94 | 46.02 | 10,200 | -0.22(-0.47%) |
May 16, 2019 | 46.21 | 46.45 | 46.14 | 46.24 | 8,510 | +0.39(+0.85%) |
May 15, 2019 | 45.36 | 45.99 | 45.28 | 45.85 | 11,815 | +0.26(+0.57%) |
May 14, 2019 | 45.47 | 45.85 | 45.46 | 45.59 | 10,286 | +0.33(+0.73%) |
May 13, 2019 | 45.97 | 45.97 | 45.04 | 45.26 | 14,401 | -0.95(-2.06%) |
May 10, 2019 | 45.81 | 46.21 | 45.43 | 46.21 | 4,787 | +0.07(+0.14%) |
May 09, 2019 | 45.88 | 46.21 | 45.60 | 46.14 | 15,554 | -0.06(-0.12%) |
May 08, 2019 | 46.19 | 46.44 | 46.07 | 46.20 | 9,669 | +0.02(+0.05%) |
May 07, 2019 | 46.43 | 46.43 | 45.95 | 46.18 | 10,080 | -0.72(-1.54%) |
May 06, 2019 | 46.75 | 46.90 | 46.45 | 46.90 | 8,351 | -0.21(-0.44%) |
May 03, 2019 | 46.81 | 47.14 | 46.81 | 47.11 | 22,586 | +0.52(+1.12%) |
May 02, 2019 | 46.72 | 46.96 | 46.37 | 46.59 | 53,534 | -0.15(-0.33%) |
May 01, 2019 | 47.16 | 47.16 | 46.66 | 46.74 | 36,344 | -0.30(-0.64%) |
Apr 30, 2019 | 46.85 | 47.04 | 46.68 | 47.04 | 14,752 | +0.06(+0.14%) |
Apr 29, 2019 | 46.92 | 47.08 | 46.92 | 46.97 | 7,426 | +0.09(+0.19%) |
Apr 26, 2019 | 46.73 | 46.89 | 46.62 | 46.89 | 21,962 | +0.18(+0.40%) |
Apr 25, 2019 | 46.61 | 46.89 | 46.60 | 46.70 | 29,854 | -0.10(-0.21%) |
Apr 24, 2019 | 46.75 | 46.92 | 46.65 | 46.80 | 15,733 | -0.03(-0.06%) |
Apr 23, 2019 | 46.62 | 46.97 | 46.60 | 46.83 | 24,639 | +0.36(+0.77%) |
Apr 22, 2019 | 46.46 | 46.64 | 46.32 | 46.47 | 4,777 | -0.09(-0.18%) |
Apr 18, 2019 | 46.57 | 46.60 | 46.24 | 46.55 | 27,721 | +0.11(+0.23%) |
Apr 17, 2019 | 46.41 | 46.61 | 46.39 | 46.45 | 32,578 | -0.06(-0.14%) |
Apr 16, 2019 | 46.65 | 46.78 | 46.33 | 46.51 | 36,566 | -0.00(-0.00%) |
Apr 15, 2019 | 46.29 | 46.60 | 46.29 | 46.52 | 6,530 | -0.03(-0.06%) |
Apr 12, 2019 | 46.41 | 46.68 | 46.39 | 46.54 | 22,700 | +0.23(+0.50%) |
Apr 11, 2019 | 46.56 | 46.56 | 46.22 | 46.31 | 38,976 | -0.13(-0.29%) |
Apr 10, 2019 | 46.33 | 46.57 | 46.29 | 46.45 | 11,708 | +0.22(+0.47%) |
Apr 09, 2019 | 46.31 | 46.42 | 46.10 | 46.23 | 7,471 | -0.16(-0.35%) |
Apr 08, 2019 | 46.32 | 46.45 | 46.22 | 46.39 | 44,923 | +0.16(+0.35%) |
Apr 05, 2019 | 46.28 | 46.32 | 46.15 | 46.23 | 14,540 | +0.10(+0.21%) |
Apr 04, 2019 | 46.07 | 46.25 | 45.95 | 46.13 | 48,754 | +0.06(+0.13%) |
Apr 03, 2019 | 46.38 | 46.38 | 46.01 | 46.07 | 6,967 | +0.05(+0.10%) |
Apr 02, 2019 | 45.93 | 46.07 | 45.93 | 46.03 | 11,145 | -0.05(-0.11%) |
Apr 01, 2019 | 45.87 | 46.19 | 45.87 | 46.08 | 30,951 | +0.40(+0.88%) |
Mar 29, 2019 | 45.68 | 45.68 | 45.57 | 45.67 | 3,975 | +0.23(+0.50%) |
Mar 28, 2019 | 45.30 | 45.45 | 45.18 | 45.45 | 7,695 | +0.14(+0.32%) |
Mar 27, 2019 | 45.50 | 45.50 | 45.01 | 45.30 | 29,762 | -0.15(-0.34%) |
Mar 26, 2019 | 45.25 | 45.51 | 45.17 | 45.45 | 22,591 | +0.33(+0.72%) |
Mar 25, 2019 | 44.94 | 45.19 | 44.93 | 45.13 | 16,410 | +0.07(+0.15%) |
Mar 22, 2019 | 45.70 | 45.70 | 45.06 | 45.06 | 42,889 | -0.78(-1.71%) |
Mar 21, 2019 | 45.59 | 45.86 | 45.48 | 45.85 | 18,943 | +0.49(+1.07%) |
Mar 20, 2019 | 45.47 | 45.63 | 45.19 | 45.36 | 8,372 | -0.08(-0.17%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.43 | 45.43 | 8,076 | -0.18(-0.40%) |
Mar 18, 2019 | 45.52 | 45.64 | 45.39 | 45.62 | 11,123 | +0.16(+0.35%) |
Mar 15, 2019 | 45.40 | 45.59 | 45.39 | 45.46 | 18,609 | +0.21(+0.46%) |
Mar 14, 2019 | 45.27 | 45.34 | 45.08 | 45.25 | 8,153 | -0.05(-0.11%) |
Mar 13, 2019 | 45.27 | 45.41 | 44.95 | 45.30 | 13,237 | +0.45(+1.00%) |
Mar 12, 2019 | 44.73 | 45.05 | 44.73 | 44.86 | 5,083 | +0.09(+0.20%) |
Mar 11, 2019 | 44.28 | 44.84 | 44.28 | 44.77 | 8,443 | +0.71(+1.61%) |
Mar 08, 2019 | 43.99 | 44.10 | 43.76 | 44.06 | 7,359 | -0.25(-0.56%) |
Mar 07, 2019 | 44.60 | 44.60 | 44.12 | 44.30 | 146,664 | -0.29(-0.66%) |
Mar 06, 2019 | 44.89 | 44.89 | 44.57 | 44.60 | 7,989 | -0.21(-0.47%) |
Mar 05, 2019 | 44.87 | 44.92 | 44.56 | 44.81 | 7,411 | +0.04(+0.08%) |
Mar 04, 2019 | 45.15 | 45.15 | 44.51 | 44.77 | 31,945 | -0.19(-0.42%) |
Mar 01, 2019 | 44.83 | 45.07 | 44.80 | 44.96 | 8,095 | +0.29(+0.64%) |
Feb 28, 2019 | 44.75 | 44.81 | 44.62 | 44.67 | 4,872 | -0.03(-0.07%) |
Feb 27, 2019 | 44.74 | 44.80 | 44.40 | 44.70 | 7,047 | -0.09(-0.19%) |
Feb 26, 2019 | 44.66 | 44.83 | 44.66 | 44.79 | 7,030 | -0.05(-0.11%) |
Feb 25, 2019 | 44.86 | 44.94 | 44.75 | 44.84 | 5,572 | +0.16(+0.36%) |
Feb 22, 2019 | 44.60 | 44.82 | 44.52 | 44.68 | 13,352 | +0.15(+0.34%) |
Feb 21, 2019 | 44.61 | 44.67 | 44.30 | 44.52 | 11,675 | -0.29(-0.64%) |
Feb 20, 2019 | 45.00 | 45.00 | 44.38 | 44.81 | 23,104 | +0.21(+0.46%) |
Feb 19, 2019 | 44.58 | 45.43 | 44.24 | 44.60 | 11,822 | +0.09(+0.21%) |
Feb 15, 2019 | 44.61 | 44.62 | 44.02 | 44.51 | 36,665 | +0.10(+0.23%) |
Feb 14, 2019 | 44.23 | 44.43 | 43.94 | 44.41 | 15,383 | +0.07(+0.15%) |
Feb 13, 2019 | 44.48 | 44.48 | 44.34 | 44.34 | 9,068 | +0.02(+0.04%) |
Feb 12, 2019 | 44.15 | 44.58 | 44.15 | 44.32 | 45,936 | +0.26(+0.60%) |
Feb 11, 2019 | 43.92 | 44.05 | 43.92 | 44.05 | 4,811 | +0.10(+0.24%) |
Feb 08, 2019 | 43.52 | 43.95 | 43.52 | 43.95 | 5,388 | +0.33(+0.76%) |
Feb 07, 2019 | 43.96 | 43.96 | 43.40 | 43.62 | 24,401 | -0.34(-0.78%) |
Feb 06, 2019 | 43.98 | 44.26 | 43.92 | 43.96 | 11,308 | -0.30(-0.68%) |
Feb 05, 2019 | 44.42 | 44.44 | 44.01 | 44.26 | 14,096 | +0.14(+0.31%) |
Feb 04, 2019 | 44.00 | 44.16 | 43.85 | 44.13 | 11,353 | +0.13(+0.29%) |
Feb 01, 2019 | 43.62 | 44.12 | 43.62 | 44.00 | 8,664 | +0.23(+0.52%) |
Jan 31, 2019 | 43.63 | 43.85 | 43.53 | 43.77 | 10,442 | +0.34(+0.78%) |
Jan 30, 2019 | 43.06 | 43.59 | 43.06 | 43.43 | 27,530 | +0.30(+0.70%) |
Jan 29, 2019 | 43.16 | 43.16 | 42.88 | 43.13 | 8,881 | +0.02(+0.04%) |
Jan 28, 2019 | 42.78 | 43.11 | 42.63 | 43.11 | 6,767 | -0.09(-0.22%) |
Jan 25, 2019 | 43.10 | 43.49 | 43.10 | 43.20 | 16,060 | +0.11(+0.26%) |
Jan 24, 2019 | 42.81 | 43.10 | 42.76 | 43.09 | 25,043 | +0.02(+0.04%) |
Jan 23, 2019 | 43.36 | 43.36 | 42.53 | 43.07 | 21,807 | +0.21(+0.48%) |
Jan 22, 2019 | 43.57 | 43.57 | 42.64 | 42.87 | 43,887 | -0.47(-1.09%) |
Jan 18, 2019 | 43.60 | 43.76 | 43.07 | 43.34 | 14,229 | -0.13(-0.30%) |
Jan 17, 2019 | 43.05 | 43.48 | 42.87 | 43.47 | 35,631 | +0.41(+0.95%) |
Jan 16, 2019 | 43.01 | 43.22 | 43.01 | 43.06 | 12,682 | -0.07(-0.17%) |
Jan 15, 2019 | 43.17 | 43.58 | 43.00 | 43.13 | 94,817 | +0.04(+0.09%) |
Jan 14, 2019 | 42.53 | 43.14 | 42.53 | 43.09 | 5,070 | +0.24(+0.57%) |
Jan 11, 2019 | 42.76 | 43.15 | 42.31 | 42.85 | 13,274 | -0.48(-1.11%) |
Jan 10, 2019 | 42.94 | 43.33 | 42.77 | 43.33 | 40,120 | +0.57(+1.32%) |
Jan 09, 2019 | 42.75 | 43.04 | 42.75 | 42.76 | 13,014 | +0.10(+0.24%) |
Jan 08, 2019 | 43.14 | 43.14 | 42.39 | 42.66 | 11,676 | -0.06(-0.15%) |
Jan 07, 2019 | 42.65 | 43.17 | 42.41 | 42.72 | 9,995 | -0.06(-0.14%) |
Jan 04, 2019 | 41.91 | 43.12 | 41.91 | 42.78 | 31,008 | +1.65(+4.01%) |
Jan 03, 2019 | 41.68 | 41.83 | 41.13 | 41.13 | 23,025 | -0.74(-1.78%) |
Jan 02, 2019 | 41.62 | 42.23 | 41.49 | 41.88 | 13,114 | +0.14(+0.34%) |
Dec 31, 2018 | 42.10 | 42.16 | 41.59 | 41.74 | 47,361 | +0.30(+0.73%) |
Dec 28, 2018 | 41.99 | 43.42 | 41.00 | 41.43 | 44,600 | +0.30(+0.73%) |
Dec 27, 2018 | 40.56 | 41.14 | 39.99 | 41.14 | 15,045 | -0.15(-0.37%) |
Dec 26, 2018 | 40.02 | 41.30 | 39.39 | 41.29 | 36,313 | +1.41(+3.55%) |
Dec 24, 2018 | 39.86 | 40.72 | 39.14 | 39.88 | 8,892 | -1.03(-2.51%) |
Dec 21, 2018 | 41.61 | 42.03 | 40.88 | 40.90 | 56,781 | -0.79(-1.89%) |
Dec 20, 2018 | 42.28 | 42.44 | 41.26 | 41.69 | 61,550 | -0.78(-1.83%) |
Dec 19, 2018 | 43.17 | 43.61 | 42.18 | 42.47 | 23,925 | -0.70(-1.62%) |
Dec 18, 2018 | 43.52 | 43.53 | 42.71 | 43.17 | 23,732 | +0.16(+0.38%) |
Dec 17, 2018 | 43.84 | 43.89 | 42.76 | 43.01 | 173,562 | -0.99(-2.24%) |
Dec 14, 2018 | 44.66 | 44.66 | 43.83 | 43.99 | 18,319 | -0.73(-1.62%) |
Dec 13, 2018 | 44.80 | 44.86 | 44.52 | 44.72 | 17,483 | -0.09(-0.19%) |
Dec 12, 2018 | 44.88 | 45.77 | 44.80 | 44.80 | 17,537 | +0.27(+0.61%) |
Dec 11, 2018 | 44.91 | 45.26 | 44.00 | 44.53 | 28,024 | -0.04(-0.08%) |
Dec 10, 2018 | 44.65 | 44.78 | 43.28 | 44.57 | 26,152 | -0.10(-0.22%) |
Dec 07, 2018 | 45.50 | 45.50 | 44.36 | 44.67 | 11,784 | -0.62(-1.37%) |
Dec 06, 2018 | 45.32 | 45.32 | 43.87 | 45.29 | 19,531 | -0.37(-0.81%) |
Dec 04, 2018 | 46.01 | 46.20 | 45.24 | 45.66 | 42,853 | -0.59(-1.28%) |
Dec 03, 2018 | 46.67 | 46.67 | 46.05 | 46.25 | 24,064 | +0.28(+0.61%) |
Nov 30, 2018 | 45.80 | 46.06 | 45.53 | 45.97 | 22,605 | +0.15(+0.33%) |
Nov 29, 2018 | 45.91 | 46.55 | 45.45 | 45.82 | 21,417 | -0.20(-0.43%) |
Nov 28, 2018 | 45.39 | 46.66 | 45.18 | 46.02 | 38,094 | +0.79(+1.75%) |
Nov 27, 2018 | 44.80 | 45.31 | 44.78 | 45.22 | 16,690 | +0.32(+0.71%) |
Nov 26, 2018 | 44.81 | 45.19 | 44.78 | 44.91 | 17,461 | +0.35(+0.80%) |
Nov 23, 2018 | 44.50 | 44.63 | 44.35 | 44.55 | 9,642 | +0.03(+0.06%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.23(-0.52%) | |
Nov 20, 2018 | 44.66 | 45.14 | 44.47 | 44.76 | 35,314 | -0.51(-1.13%) |
Nov 19, 2018 | 45.63 | 45.66 | 45.22 | 45.27 | 9,156 | -0.65(-1.42%) |
Nov 16, 2018 | 46.12 | 46.12 | 45.67 | 45.92 | 27,640 | +0.18(+0.39%) |
Nov 15, 2018 | 45.33 | 45.89 | 45.02 | 45.74 | 25,867 | +0.39(+0.86%) |
Nov 14, 2018 | 45.95 | 46.02 | 45.18 | 45.35 | 18,866 | -0.31(-0.69%) |
Nov 13, 2018 | 45.80 | 46.65 | 45.53 | 45.67 | 13,285 | -0.02(-0.05%) |
Nov 12, 2018 | 47.99 | 47.99 | 45.68 | 45.69 | 14,196 | -0.92(-1.97%) |
Nov 09, 2018 | 46.89 | 46.89 | 46.29 | 46.61 | 11,784 | -0.24(-0.51%) |
Nov 08, 2018 | 46.79 | 47.05 | 46.76 | 46.85 | 18,220 | -0.26(-0.55%) |
Nov 07, 2018 | 47.18 | 47.18 | 46.47 | 47.11 | 12,729 | +1.03(+2.23%) |
Nov 06, 2018 | 45.75 | 46.10 | 45.75 | 46.08 | 18,510 | +0.25(+0.54%) |
Nov 05, 2018 | 46.20 | 46.20 | 45.49 | 45.84 | 16,838 | +0.28(+0.61%) |
Nov 02, 2018 | 46.10 | 46.10 | 45.31 | 45.56 | 10,177 | -0.21(-0.47%) |
Nov 01, 2018 | 45.57 | 45.77 | 45.34 | 45.77 | 12,882 | -0.60(-1.29%) |
Oct 31, 2018 | 45.21 | 46.37 | 45.21 | 46.37 | 11,540 | +1.49(+3.33%) |
Oct 30, 2018 | 43.92 | 44.91 | 43.92 | 44.88 | 12,387 | +1.21(+2.78%) |
Oct 29, 2018 | 45.04 | 45.17 | 43.66 | 43.66 | 17,495 | -0.63(-1.41%) |
Oct 26, 2018 | 44.52 | 45.01 | 44.05 | 44.29 | 11,570 | -1.00(-2.21%) |
Oct 25, 2018 | 45.04 | 45.51 | 44.64 | 45.29 | 19,719 | +0.63(+1.42%) |
Oct 24, 2018 | 45.58 | 45.74 | 44.66 | 44.66 | 8,344 | -1.34(-2.92%) |
Oct 23, 2018 | 45.20 | 46.06 | 44.80 | 46.00 | 8,946 | -0.28(-0.60%) |
Oct 22, 2018 | 46.45 | 46.45 | 46.13 | 46.28 | 9,171 | -0.17(-0.36%) |
Oct 19, 2018 | 46.72 | 46.76 | 46.26 | 46.45 | 5,570 | +0.20(+0.42%) |
Oct 18, 2018 | 46.64 | 46.73 | 46.17 | 46.25 | 20,215 | -0.77(-1.64%) |
Oct 17, 2018 | 47.10 | 47.11 | 46.52 | 47.02 | 9,147 | +0.05(+0.11%) |
Oct 16, 2018 | 46.41 | 46.98 | 46.41 | 46.97 | 10,754 | +0.65(+1.41%) |
Oct 15, 2018 | 46.09 | 46.39 | 46.06 | 46.32 | 7,281 | -0.08(-0.18%) |
Oct 12, 2018 | 46.66 | 46.66 | 45.84 | 46.40 | 16,070 | +0.66(+1.45%) |
Oct 11, 2018 | 46.64 | 46.64 | 45.74 | 45.74 | 12,424 | -1.03(-2.20%) |
Oct 10, 2018 | 48.66 | 48.66 | 46.74 | 46.76 | 54,937 | -1.47(-3.06%) |
Oct 09, 2018 | 48.16 | 48.52 | 48.16 | 48.24 | 18,326 | -0.07(-0.15%) |
Oct 08, 2018 | 48.30 | 48.41 | 48.01 | 48.31 | 17,763 | +0.01(+0.02%) |
Oct 05, 2018 | 48.74 | 48.74 | 48.02 | 48.30 | 8,463 | -0.29(-0.59%) |
Oct 04, 2018 | 49.22 | 49.22 | 48.29 | 48.59 | 12,866 | -0.23(-0.48%) |
Oct 03, 2018 | 48.95 | 49.13 | 48.83 | 48.83 | 9,399 | -0.02(-0.03%) |
Oct 02, 2018 | 49.22 | 49.22 | 48.75 | 48.84 | 9,815 | +0.02(+0.04%) |
Oct 01, 2018 | 48.96 | 49.07 | 48.77 | 48.82 | 14,646 | +0.22(+0.46%) |
Sep 28, 2018 | 48.84 | 48.89 | 48.60 | 48.60 | 5,678 | -0.17(-0.35%) |
Sep 27, 2018 | 49.20 | 49.20 | 48.54 | 48.77 | 11,421 | +0.14(+0.29%) |
Sep 26, 2018 | 48.61 | 48.99 | 48.55 | 48.63 | 31,952 | -0.28(-0.56%) |
Sep 25, 2018 | 49.13 | 49.13 | 48.86 | 48.91 | 11,955 | -0.11(-0.23%) |
Sep 24, 2018 | 49.32 | 49.32 | 48.62 | 49.02 | 13,600 | -0.30(-0.61%) |
Sep 21, 2018 | 49.38 | 49.40 | 49.27 | 49.32 | 8,035 | -0.10(-0.21%) |
Sep 20, 2018 | 49.75 | 49.75 | 49.28 | 49.42 | 38,707 | +0.07(+0.13%) |
Sep 19, 2018 | 49.77 | 49.77 | 49.27 | 49.36 | 15,928 | +0.05(+0.10%) |
Sep 18, 2018 | 49.38 | 49.39 | 49.19 | 49.31 | 19,385 | +0.30(+0.61%) |
Sep 17, 2018 | 49.30 | 49.30 | 49.00 | 49.01 | 8,596 | -0.18(-0.36%) |
Sep 14, 2018 | 49.48 | 49.48 | 49.07 | 49.19 | 7,713 | -0.01(-0.02%) |
Sep 13, 2018 | 49.23 | 49.30 | 49.09 | 49.20 | 10,170 | +0.22(+0.45%) |
Sep 12, 2018 | 49.13 | 49.13 | 48.88 | 48.98 | 6,537 | +0.04(+0.07%) |
Sep 11, 2018 | 48.66 | 49.07 | 48.66 | 48.95 | 7,950 | +0.17(+0.36%) |
Sep 10, 2018 | 48.71 | 48.91 | 48.71 | 48.77 | 14,885 | +0.13(+0.26%) |
Sep 07, 2018 | 48.62 | 48.83 | 48.62 | 48.65 | 4,285 | -0.21(-0.42%) |
Sep 06, 2018 | 49.06 | 49.06 | 48.63 | 48.85 | 18,250 | -0.05(-0.10%) |
Sep 05, 2018 | 48.99 | 48.99 | 48.77 | 48.90 | 14,688 | -0.08(-0.17%) |
Sep 04, 2018 | 48.90 | 49.02 | 48.82 | 48.99 | 16,691 | +0.05(+0.10%) |
Aug 31, 2018 | 48.94 | 48.94 | 48.94 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 49.41 | 49.41 | 48.71 | 48.87 | 139,586 | -0.14(-0.29%) |
Aug 29, 2018 | 48.43 | 49.12 | 48.43 | 49.01 | 21,950 | +0.17(+0.34%) |
Aug 28, 2018 | 48.99 | 48.99 | 48.57 | 48.85 | 59,879 | -0.21(-0.44%) |
Aug 27, 2018 | 48.67 | 49.06 | 48.67 | 49.06 | 24,705 | +0.28(+0.57%) |
Aug 24, 2018 | 48.49 | 48.81 | 48.49 | 48.78 | 31,497 | +0.21(+0.44%) |
Aug 23, 2018 | 49.00 | 49.00 | 48.44 | 48.57 | 15,792 | -0.06(-0.12%) |
Aug 22, 2018 | 49.02 | 49.02 | 48.50 | 48.62 | 6,060 | -0.28(-0.57%) |
Aug 21, 2018 | 48.87 | 48.98 | 48.80 | 48.90 | 18,520 | +0.03(+0.06%) |
Aug 20, 2018 | 48.48 | 48.99 | 48.48 | 48.87 | 28,202 | +0.28(+0.58%) |
Aug 17, 2018 | 48.67 | 49.37 | 48.33 | 48.59 | 10,499 | +0.06(+0.12%) |
Aug 16, 2018 | 48.40 | 48.59 | 48.34 | 48.54 | 4,089 | +0.49(+1.03%) |
Aug 15, 2018 | 48.06 | 48.06 | 47.82 | 48.04 | 6,559 | -0.35(-0.72%) |
Aug 14, 2018 | 48.22 | 48.45 | 48.22 | 48.39 | 186,078 | +0.23(+0.47%) |
Aug 13, 2018 | 48.64 | 48.64 | 48.10 | 48.16 | 4,029 | +0.03(+0.06%) |
Aug 10, 2018 | 48.17 | 48.40 | 48.14 | 48.14 | 3,642 | -0.40(-0.83%) |
Aug 09, 2018 | 49.00 | 49.00 | 48.54 | 48.54 | 5,422 | -0.08(-0.17%) |
Aug 08, 2018 | 49.55 | 49.61 | 48.48 | 48.62 | 6,542 | -0.04(-0.08%) |
Aug 07, 2018 | 48.45 | 48.69 | 48.45 | 48.66 | 4,552 | +0.21(+0.44%) |
Aug 06, 2018 | 48.34 | 48.56 | 48.31 | 48.44 | 7,309 | +0.17(+0.35%) |
Aug 03, 2018 | 48.27 | 48.34 | 48.07 | 48.28 | 15,963 | +0.20(+0.41%) |
Aug 02, 2018 | 48.69 | 48.69 | 47.66 | 48.08 | 12,702 | +0.29(+0.60%) |
Aug 01, 2018 | 48.07 | 48.07 | 47.75 | 47.79 | 19,926 | -0.20(-0.42%) |
Jul 31, 2018 | 47.92 | 48.09 | 47.88 | 48.00 | 11,025 | +0.36(+0.76%) |
Jul 30, 2018 | 47.85 | 47.86 | 47.60 | 47.63 | 22,418 | -0.16(-0.33%) |
Jul 27, 2018 | 48.00 | 48.12 | 47.79 | 47.79 | 9,106 | -0.29(-0.60%) |
Jul 26, 2018 | 48.14 | 48.17 | 48.00 | 48.08 | 6,402 | -0.02(-0.05%) |
Jul 25, 2018 | 48.01 | 48.12 | 47.81 | 48.10 | 7,339 | +0.03(+0.07%) |
Jul 24, 2018 | 48.14 | 48.30 | 48.02 | 48.07 | 14,167 | +0.12(+0.25%) |
Jul 23, 2018 | 47.84 | 47.97 | 47.79 | 47.95 | 11,396 | +0.11(+0.23%) |
Jul 20, 2018 | 47.84 | 47.95 | 47.84 | 47.84 | 3,202 | -0.03(-0.06%) |
Jul 19, 2018 | 47.65 | 47.98 | 47.65 | 47.87 | 3,493 | -0.15(-0.31%) |
Jul 18, 2018 | 48.36 | 48.36 | 47.89 | 48.01 | 7,569 | +0.04(+0.07%) |
Jul 17, 2018 | 47.87 | 47.98 | 47.87 | 47.98 | 2,446 | +0.28(+0.59%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.68 | 47.70 | 6,469 | -0.09(-0.20%) |
Jul 13, 2018 | 48.57 | 48.57 | 47.66 | 47.79 | 7,881 | +0.06(+0.12%) |
Jul 12, 2018 | 47.34 | 47.73 | 47.34 | 47.73 | 2,675 | +0.37(+0.79%) |
Jul 11, 2018 | 47.46 | 47.46 | 47.32 | 47.36 | 2,562 | -0.20(-0.43%) |
Jul 10, 2018 | 47.53 | 47.70 | 47.53 | 47.57 | 1,260 | +0.03(+0.06%) |
Jul 09, 2018 | 47.60 | 47.60 | 47.40 | 47.54 | 5,509 | +0.47(+1.00%) |
Jul 06, 2018 | 46.69 | 47.07 | 46.69 | 47.07 | 568 | +0.40(+0.85%) |
Jul 05, 2018 | 46.66 | 46.67 | 46.42 | 46.67 | 2,399 | +0.32(+0.68%) |
Jul 03, 2018 | 46.35 | 46.35 | 46.35 | 0 | -0.08(-0.18%) |