Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.29 | 36.57 | 36.03 | 36.43 | 393,289 | +0.35(+0.98%) |
Mar 28, 2019 | 35.97 | 36.20 | 35.78 | 36.08 | 247,029 | +0.17(+0.46%) |
Mar 27, 2019 | 35.94 | 36.42 | 35.60 | 35.91 | 495,792 | +0.27(+0.77%) |
Mar 26, 2019 | 34.92 | 35.69 | 34.82 | 35.64 | 402,576 | +0.38(+1.08%) |
Mar 25, 2019 | 35.18 | 35.38 | 34.84 | 35.25 | 411,864 | +0.12(+0.33%) |
Mar 22, 2019 | 35.29 | 35.64 | 35.13 | 35.14 | 512,964 | -0.38(-1.07%) |
Mar 21, 2019 | 35.00 | 35.60 | 34.85 | 35.52 | 608,344 | +0.42(+1.20%) |
Mar 20, 2019 | 35.76 | 36.00 | 34.99 | 35.10 | 440,902 | -0.75(-2.10%) |
Mar 19, 2019 | 36.14 | 36.16 | 35.77 | 35.85 | 505,178 | -0.18(-0.49%) |
Mar 18, 2019 | 36.37 | 36.58 | 36.00 | 36.03 | 370,082 | -0.18(-0.49%) |
Mar 15, 2019 | 36.35 | 36.70 | 36.17 | 36.20 | 917,505 | +0.03(+0.08%) |
Mar 14, 2019 | 36.15 | 36.65 | 35.91 | 36.17 | 1,061,897 | +0.04(+0.11%) |
Mar 13, 2019 | 36.86 | 37.06 | 36.10 | 36.13 | 507,209 | -0.64(-1.73%) |
Mar 12, 2019 | 36.52 | 36.91 | 36.40 | 36.77 | 217,033 | +0.30(+0.83%) |
Mar 11, 2019 | 36.33 | 36.52 | 36.14 | 36.47 | 380,883 | +0.22(+0.59%) |
Mar 08, 2019 | 35.77 | 36.35 | 35.70 | 36.25 | 558,379 | +0.27(+0.76%) |
Mar 07, 2019 | 35.85 | 36.05 | 35.35 | 35.98 | 382,565 | +0.12(+0.33%) |
Mar 06, 2019 | 35.96 | 36.07 | 35.74 | 35.86 | 572,187 | -0.08(-0.22%) |
Mar 05, 2019 | 36.15 | 36.15 | 35.45 | 35.94 | 457,618 | -0.22(-0.59%) |
Mar 04, 2019 | 36.88 | 37.27 | 35.99 | 36.15 | 413,785 | -0.61(-1.65%) |
Mar 01, 2019 | 36.18 | 36.93 | 36.07 | 36.76 | 600,316 | +0.91(+2.54%) |
Feb 28, 2019 | 35.80 | 36.58 | 35.77 | 35.85 | 772,487 | -0.16(-0.43%) |
Feb 27, 2019 | 36.27 | 37.21 | 35.19 | 36.01 | 2,247,318 | -3.70(-9.31%) |
Feb 26, 2019 | 39.68 | 39.89 | 39.28 | 39.70 | 608,649 | -0.07(-0.17%) |
Feb 25, 2019 | 40.03 | 40.07 | 39.59 | 39.77 | 666,794 | +0.21(+0.52%) |
Feb 22, 2019 | 39.10 | 39.58 | 38.94 | 39.57 | 332,429 | +0.57(+1.45%) |
Feb 21, 2019 | 39.11 | 39.40 | 38.84 | 39.00 | 353,907 | -0.14(-0.35%) |
Feb 20, 2019 | 38.92 | 39.15 | 38.70 | 39.14 | 511,435 | +0.26(+0.68%) |
Feb 19, 2019 | 38.67 | 39.06 | 38.67 | 38.87 | 403,199 | +0.02(+0.05%) |
Feb 15, 2019 | 38.74 | 39.05 | 38.57 | 38.85 | 528,000 | +0.37(+0.97%) |
Feb 14, 2019 | 38.03 | 38.61 | 37.80 | 38.48 | 523,684 | +0.44(+1.16%) |
Feb 13, 2019 | 38.33 | 38.71 | 37.96 | 38.04 | 414,587 | -0.13(-0.33%) |
Feb 12, 2019 | 37.35 | 38.18 | 37.35 | 38.17 | 401,999 | +1.04(+2.79%) |
Feb 11, 2019 | 37.46 | 37.73 | 37.09 | 37.13 | 506,199 | -0.18(-0.47%) |
Feb 08, 2019 | 36.79 | 37.31 | 36.70 | 37.31 | 299,391 | +0.30(+0.82%) |
Feb 07, 2019 | 36.82 | 37.27 | 36.67 | 37.00 | 416,027 | -0.06(-0.16%) |
Feb 06, 2019 | 37.38 | 37.61 | 36.79 | 37.06 | 517,209 | -0.31(-0.84%) |
Feb 05, 2019 | 36.45 | 37.41 | 36.45 | 37.38 | 594,372 | +0.97(+2.66%) |
Feb 04, 2019 | 35.73 | 36.42 | 35.73 | 36.41 | 416,268 | +0.44(+1.22%) |
Feb 01, 2019 | 35.49 | 36.10 | 35.31 | 35.97 | 453,843 | +0.48(+1.35%) |
Jan 31, 2019 | 35.61 | 35.99 | 35.39 | 35.49 | 430,820 | -0.12(-0.33%) |
Jan 30, 2019 | 35.15 | 35.66 | 34.89 | 35.61 | 376,167 | +0.60(+1.70%) |
Jan 29, 2019 | 33.59 | 35.27 | 33.53 | 35.01 | 624,983 | -0.55(-1.54%) |
Jan 28, 2019 | 35.09 | 35.60 | 35.09 | 35.56 | 165,228 | +0.11(+0.30%) |
Jan 25, 2019 | 35.38 | 35.62 | 35.22 | 35.45 | 309,415 | +0.46(+1.31%) |
Jan 24, 2019 | 34.83 | 35.19 | 34.72 | 34.99 | 244,859 | +0.09(+0.25%) |
Jan 23, 2019 | 35.35 | 35.66 | 34.69 | 34.90 | 281,867 | -0.34(-0.97%) |
Jan 22, 2019 | 35.56 | 35.90 | 35.11 | 35.24 | 454,053 | -0.50(-1.39%) |
Jan 18, 2019 | 35.45 | 35.87 | 35.10 | 35.74 | 447,092 | +0.62(+1.75%) |
Jan 17, 2019 | 34.57 | 35.31 | 34.53 | 35.13 | 538,924 | +0.45(+1.30%) |
Jan 16, 2019 | 34.34 | 34.84 | 34.34 | 34.68 | 242,315 | +0.32(+0.94%) |
Jan 15, 2019 | 34.28 | 34.83 | 34.23 | 34.35 | 226,717 | +0.23(+0.69%) |
Jan 14, 2019 | 34.08 | 34.30 | 33.84 | 34.12 | 406,620 | -0.24(-0.71%) |
Jan 11, 2019 | 34.12 | 34.37 | 33.88 | 34.36 | 301,846 | +0.28(+0.83%) |
Jan 10, 2019 | 33.99 | 34.23 | 33.79 | 34.08 | 220,660 | +0.00(+0.00%) |
Jan 09, 2019 | 33.81 | 34.15 | 33.58 | 34.08 | 321,709 | +0.11(+0.32%) |
Jan 08, 2019 | 33.37 | 34.11 | 33.32 | 33.97 | 471,417 | +0.72(+2.18%) |
Jan 07, 2019 | 33.09 | 33.51 | 33.02 | 33.25 | 476,565 | +0.00(+0.00%) |
Jan 04, 2019 | 32.18 | 33.56 | 32.18 | 33.25 | 601,544 | +1.18(+3.69%) |
Jan 03, 2019 | 32.35 | 32.79 | 31.86 | 32.07 | 347,783 | -0.59(-1.80%) |
Jan 02, 2019 | 32.09 | 32.87 | 31.70 | 32.65 | 577,627 | -0.02(-0.06%) |
Dec 31, 2018 | 32.42 | 32.95 | 31.95 | 32.67 | 580,370 | +0.37(+1.15%) |
Dec 28, 2018 | 33.60 | 33.60 | 32.15 | 32.30 | 502,122 | -0.50(-1.52%) |
Dec 27, 2018 | 32.14 | 32.80 | 31.54 | 32.80 | 463,420 | +0.15(+0.45%) |
Dec 26, 2018 | 31.45 | 32.66 | 31.41 | 32.65 | 478,381 | +1.28(+4.08%) |
Dec 24, 2018 | 31.58 | 31.95 | 31.16 | 31.37 | 334,577 | -0.73(-2.28%) |
Dec 21, 2018 | 33.99 | 34.03 | 32.07 | 32.11 | 979,695 | -1.86(-5.47%) |
Dec 20, 2018 | 33.95 | 34.16 | 33.47 | 33.96 | 439,113 | -0.20(-0.57%) |
Dec 19, 2018 | 34.87 | 35.36 | 33.94 | 34.16 | 533,444 | -0.80(-2.29%) |
Dec 18, 2018 | 35.22 | 35.55 | 34.75 | 34.96 | 464,013 | +0.15(+0.42%) |
Dec 17, 2018 | 35.37 | 35.65 | 34.75 | 34.81 | 388,365 | -0.70(-1.98%) |
Dec 14, 2018 | 35.85 | 36.13 | 35.40 | 35.52 | 439,420 | -0.64(-1.76%) |
Dec 13, 2018 | 36.96 | 37.16 | 35.94 | 36.15 | 386,370 | -0.68(-1.86%) |
Dec 12, 2018 | 37.70 | 37.97 | 36.78 | 36.84 | 501,424 | -0.24(-0.66%) |
Dec 11, 2018 | 37.51 | 37.83 | 36.79 | 37.08 | 557,150 | -0.06(-0.16%) |
Dec 10, 2018 | 37.30 | 37.43 | 36.81 | 37.14 | 387,643 | -0.17(-0.45%) |
Dec 07, 2018 | 37.85 | 38.18 | 37.04 | 37.31 | 504,474 | -0.78(-2.05%) |
Dec 06, 2018 | 37.64 | 38.12 | 37.40 | 38.09 | 340,431 | -0.12(-0.31%) |
Dec 04, 2018 | 39.31 | 39.45 | 38.17 | 38.21 | 506,213 | -1.21(-3.08%) |
Dec 03, 2018 | 40.13 | 40.41 | 39.02 | 39.42 | 432,191 | -0.14(-0.35%) |
Nov 30, 2018 | 39.46 | 39.68 | 39.28 | 39.56 | 362,194 | +0.07(+0.17%) |
Nov 29, 2018 | 39.87 | 40.09 | 39.29 | 39.49 | 233,184 | -0.50(-1.25%) |
Nov 28, 2018 | 39.25 | 40.01 | 39.03 | 39.99 | 259,020 | +0.88(+2.25%) |
Nov 27, 2018 | 39.07 | 39.30 | 38.91 | 39.11 | 278,122 | -0.10(-0.25%) |
Nov 26, 2018 | 39.34 | 39.44 | 38.83 | 39.20 | 408,984 | +0.29(+0.75%) |
Nov 23, 2018 | 38.51 | 39.22 | 38.51 | 38.91 | 131,846 | +0.15(+0.38%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.33(+0.86%) | |
Nov 20, 2018 | 38.08 | 38.75 | 37.04 | 38.43 | 575,551 | -0.36(-0.93%) |
Nov 19, 2018 | 39.64 | 39.82 | 38.69 | 38.79 | 458,577 | -0.96(-2.41%) |
Nov 16, 2018 | 39.37 | 39.87 | 39.37 | 39.75 | 283,434 | +0.10(+0.25%) |
Nov 15, 2018 | 38.85 | 39.84 | 38.60 | 39.65 | 714,935 | +0.74(+1.91%) |
Nov 14, 2018 | 39.52 | 39.52 | 38.64 | 38.91 | 676,401 | -0.27(-0.70%) |
Nov 13, 2018 | 39.43 | 40.07 | 39.00 | 39.18 | 370,233 | +0.02(+0.05%) |
Nov 12, 2018 | 39.57 | 39.89 | 39.07 | 39.16 | 467,895 | -0.36(-0.92%) |
Nov 09, 2018 | 39.67 | 39.92 | 39.12 | 39.53 | 304,812 | -0.32(-0.81%) |
Nov 08, 2018 | 39.46 | 40.13 | 39.46 | 39.85 | 538,514 | +0.31(+0.79%) |
Nov 07, 2018 | 38.96 | 39.59 | 38.91 | 39.54 | 673,107 | +0.66(+1.68%) |
Nov 06, 2018 | 39.66 | 39.89 | 38.64 | 38.88 | 559,506 | -0.75(-1.90%) |
Nov 05, 2018 | 40.04 | 40.63 | 39.60 | 39.63 | 942,206 | -0.39(-0.98%) |
Nov 02, 2018 | 40.11 | 40.65 | 39.36 | 40.02 | 709,251 | +0.03(+0.07%) |
Nov 01, 2018 | 39.70 | 40.13 | 39.48 | 40.00 | 555,441 | +0.28(+0.71%) |
Oct 31, 2018 | 39.83 | 40.33 | 39.16 | 39.71 | 899,437 | +0.45(+1.15%) |
Oct 30, 2018 | 38.55 | 39.53 | 38.28 | 39.26 | 777,571 | +0.65(+1.67%) |
Oct 29, 2018 | 38.64 | 39.50 | 38.16 | 38.62 | 978,446 | +0.21(+0.53%) |
Oct 26, 2018 | 38.46 | 39.29 | 38.13 | 38.41 | 1,408,580 | -0.87(-2.22%) |
Oct 25, 2018 | 41.39 | 41.39 | 37.81 | 39.28 | 1,768,345 | -3.08(-7.27%) |
Oct 24, 2018 | 43.91 | 44.36 | 42.32 | 42.36 | 589,418 | -1.72(-3.90%) |
Oct 23, 2018 | 43.86 | 44.71 | 43.11 | 44.08 | 1,022,665 | -0.22(-0.51%) |
Oct 22, 2018 | 44.52 | 44.83 | 44.24 | 44.31 | 608,672 | -0.05(-0.11%) |
Oct 19, 2018 | 44.60 | 44.63 | 44.11 | 44.36 | 561,959 | -0.07(-0.15%) |
Oct 18, 2018 | 44.52 | 44.72 | 44.30 | 44.42 | 661,804 | -0.27(-0.61%) |
Oct 17, 2018 | 44.85 | 44.98 | 44.45 | 44.70 | 1,132,276 | -0.26(-0.59%) |
Oct 16, 2018 | 44.34 | 45.15 | 43.80 | 44.96 | 506,760 | +1.08(+2.45%) |
Oct 15, 2018 | 44.26 | 44.38 | 43.87 | 43.89 | 550,491 | -0.59(-1.32%) |
Oct 12, 2018 | 44.69 | 44.69 | 43.77 | 44.47 | 614,943 | +0.58(+1.31%) |
Oct 11, 2018 | 43.99 | 44.52 | 43.77 | 43.90 | 472,488 | -0.24(-0.55%) |
Oct 10, 2018 | 45.54 | 45.62 | 44.08 | 44.14 | 609,357 | -1.34(-2.95%) |
Oct 09, 2018 | 45.55 | 46.15 | 45.37 | 45.48 | 465,638 | -0.28(-0.62%) |
Oct 08, 2018 | 45.72 | 46.01 | 45.13 | 45.76 | 388,451 | -0.11(-0.23%) |
Oct 05, 2018 | 46.50 | 46.78 | 45.84 | 45.87 | 395,335 | -0.57(-1.22%) |
Oct 04, 2018 | 46.50 | 46.50 | 45.58 | 46.44 | 524,935 | -0.20(-0.42%) |
Oct 03, 2018 | 46.95 | 47.06 | 46.59 | 46.63 | 546,991 | -0.15(-0.31%) |
Oct 02, 2018 | 47.03 | 47.31 | 46.58 | 46.78 | 347,802 | -0.39(-0.83%) |
Oct 01, 2018 | 48.52 | 48.52 | 47.11 | 47.17 | 589,176 | -1.13(-2.35%) |
Sep 28, 2018 | 48.69 | 49.36 | 48.28 | 48.31 | 476,755 | -0.45(-0.92%) |
Sep 27, 2018 | 48.19 | 48.87 | 48.17 | 48.76 | 283,543 | +0.55(+1.14%) |
Sep 26, 2018 | 49.14 | 49.14 | 48.13 | 48.21 | 322,185 | -0.76(-1.56%) |
Sep 25, 2018 | 49.30 | 49.43 | 48.89 | 48.97 | 171,930 | -0.17(-0.34%) |
Sep 24, 2018 | 49.10 | 49.42 | 48.80 | 49.14 | 282,732 | -0.15(-0.30%) |
Sep 21, 2018 | 49.48 | 49.70 | 49.16 | 49.28 | 669,155 | -0.23(-0.47%) |
Sep 20, 2018 | 48.87 | 49.66 | 48.45 | 49.52 | 328,240 | +0.66(+1.36%) |
Sep 19, 2018 | 49.42 | 49.60 | 48.57 | 48.85 | 348,998 | -0.51(-1.03%) |
Sep 18, 2018 | 49.10 | 49.51 | 49.02 | 49.36 | 218,160 | +0.14(+0.28%) |
Sep 17, 2018 | 49.89 | 49.89 | 49.12 | 49.22 | 255,121 | -0.72(-1.45%) |
Sep 14, 2018 | 49.70 | 50.03 | 49.41 | 49.95 | 360,251 | +0.33(+0.67%) |
Sep 13, 2018 | 49.89 | 50.13 | 49.46 | 49.62 | 347,854 | -0.08(-0.16%) |
Sep 12, 2018 | 49.35 | 49.82 | 49.23 | 49.69 | 336,547 | +0.44(+0.89%) |
Sep 11, 2018 | 48.92 | 49.49 | 48.90 | 49.25 | 203,561 | +0.08(+0.16%) |
Sep 10, 2018 | 49.26 | 49.47 | 48.66 | 49.18 | 329,085 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.71 | 49.00 | 49.04 | 230,245 | -0.46(-0.93%) |
Sep 06, 2018 | 49.31 | 49.63 | 49.12 | 49.50 | 211,430 | +0.19(+0.38%) |
Sep 05, 2018 | 49.46 | 49.46 | 48.84 | 49.31 | 272,560 | -0.30(-0.61%) |
Sep 04, 2018 | 49.65 | 49.71 | 49.21 | 49.62 | 227,977 | -0.09(-0.18%) |
Aug 31, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.36(+0.73%) | |
Aug 30, 2018 | 49.48 | 49.81 | 49.25 | 49.34 | 317,070 | -0.19(-0.38%) |
Aug 29, 2018 | 49.65 | 49.86 | 49.35 | 49.53 | 260,073 | +0.07(+0.14%) |
Aug 28, 2018 | 49.37 | 49.51 | 49.07 | 49.46 | 351,054 | +0.15(+0.30%) |
Aug 27, 2018 | 49.77 | 49.77 | 49.26 | 49.31 | 250,302 | -0.20(-0.39%) |
Aug 24, 2018 | 49.34 | 49.68 | 49.06 | 49.51 | 219,505 | +0.37(+0.76%) |
Aug 23, 2018 | 49.21 | 49.42 | 49.07 | 49.14 | 216,490 | -0.02(-0.04%) |
Aug 22, 2018 | 49.04 | 49.49 | 49.04 | 49.16 | 309,433 | +0.08(+0.16%) |
Aug 21, 2018 | 49.13 | 49.47 | 48.95 | 49.08 | 282,792 | +0.13(+0.26%) |
Aug 20, 2018 | 48.70 | 49.27 | 48.49 | 48.95 | 577,674 | +0.23(+0.48%) |
Aug 17, 2018 | 48.23 | 49.11 | 48.04 | 48.72 | 907,481 | +0.44(+0.91%) |
Aug 16, 2018 | 48.01 | 48.75 | 47.90 | 48.28 | 619,041 | +0.48(+1.00%) |
Aug 15, 2018 | 48.07 | 48.42 | 47.62 | 47.80 | 792,626 | -0.41(-0.85%) |
Aug 14, 2018 | 48.03 | 48.39 | 47.67 | 48.21 | 532,134 | +0.25(+0.53%) |
Aug 13, 2018 | 47.90 | 48.58 | 47.74 | 47.95 | 664,745 | -0.03(-0.06%) |
Aug 10, 2018 | 48.35 | 48.57 | 47.95 | 47.98 | 481,051 | -0.57(-1.17%) |
Aug 09, 2018 | 48.53 | 48.96 | 48.49 | 48.55 | 258,296 | +0.23(+0.49%) |
Aug 08, 2018 | 48.60 | 48.60 | 48.22 | 48.32 | 208,212 | -0.29(-0.60%) |
Aug 07, 2018 | 48.33 | 48.83 | 48.33 | 48.61 | 251,787 | +0.06(+0.12%) |
Aug 06, 2018 | 48.19 | 48.60 | 48.12 | 48.55 | 225,883 | +0.39(+0.81%) |
Aug 03, 2018 | 48.50 | 48.67 | 47.89 | 48.16 | 213,164 | -0.26(-0.54%) |
Aug 02, 2018 | 47.74 | 48.50 | 47.74 | 48.42 | 266,079 | +0.35(+0.73%) |
Aug 01, 2018 | 47.68 | 48.17 | 47.52 | 48.07 | 674,749 | +0.46(+0.97%) |
Jul 31, 2018 | 47.02 | 47.77 | 46.82 | 47.61 | 1,663,969 | +0.58(+1.23%) |
Jul 30, 2018 | 47.90 | 48.40 | 47.02 | 47.03 | 624,906 | -0.86(-1.80%) |
Jul 27, 2018 | 48.84 | 49.05 | 47.60 | 47.90 | 955,249 | -0.99(-2.02%) |
Jul 26, 2018 | 51.66 | 51.66 | 48.64 | 48.88 | 3,051,307 | -4.65(-8.69%) |
Jul 25, 2018 | 52.84 | 53.57 | 52.84 | 53.54 | 340,320 | +0.59(+1.11%) |
Jul 24, 2018 | 53.77 | 53.77 | 52.13 | 52.95 | 336,205 | -0.56(-1.04%) |
Jul 23, 2018 | 53.51 | 53.77 | 53.27 | 53.51 | 484,283 | -0.17(-0.31%) |
Jul 20, 2018 | 53.62 | 54.32 | 53.50 | 53.67 | 581,311 | +0.09(+0.16%) |
Jul 19, 2018 | 53.26 | 53.77 | 52.82 | 53.59 | 343,333 | +0.22(+0.42%) |
Jul 18, 2018 | 52.47 | 53.49 | 52.30 | 53.36 | 390,905 | +0.98(+1.87%) |
Jul 17, 2018 | 52.17 | 52.61 | 52.17 | 52.38 | 178,918 | +0.21(+0.39%) |
Jul 16, 2018 | 52.32 | 52.32 | 51.96 | 52.18 | 171,751 | +0.09(+0.17%) |
Jul 13, 2018 | 52.28 | 52.46 | 51.89 | 52.09 | 267,125 | -0.21(-0.39%) |
Jul 12, 2018 | 52.14 | 52.35 | 51.67 | 52.29 | 388,486 | +0.48(+0.92%) |
Jul 11, 2018 | 51.39 | 51.97 | 51.19 | 51.82 | 286,214 | +0.20(+0.38%) |
Jul 10, 2018 | 51.78 | 52.02 | 51.46 | 51.62 | 276,480 | -0.16(-0.30%) |
Jul 09, 2018 | 51.71 | 52.42 | 51.56 | 51.78 | 376,810 | +0.13(+0.25%) |
Jul 06, 2018 | 51.41 | 51.76 | 51.29 | 51.65 | 160,846 | +0.26(+0.51%) |
Jul 05, 2018 | 51.41 | 51.64 | 50.91 | 51.39 | 206,901 | +0.27(+0.54%) |
Jul 03, 2018 | 51.11 | 51.11 | 51.11 | 0 | -0.17(-0.32%) | |
Jul 02, 2018 | 50.39 | 51.35 | 50.33 | 51.28 | 378,613 | +0.54(+1.06%) |
Jun 29, 2018 | 50.85 | 51.28 | 50.70 | 50.74 | 596,578 | +0.03(+0.06%) |
Jun 28, 2018 | 50.28 | 50.84 | 50.01 | 50.71 | 623,737 | +0.27(+0.54%) |
Jun 27, 2018 | 51.77 | 51.80 | 50.11 | 50.44 | 527,930 | -1.36(-2.62%) |
Jun 26, 2018 | 51.69 | 52.02 | 51.40 | 51.80 | 364,188 | +0.12(+0.23%) |
Jun 25, 2018 | 52.86 | 53.00 | 51.38 | 51.68 | 796,692 | -1.04(-1.97%) |
Jun 22, 2018 | 52.76 | 52.76 | 52.26 | 52.71 | 528,387 | +0.30(+0.58%) |
Jun 21, 2018 | 53.11 | 53.38 | 52.27 | 52.41 | 385,231 | -0.79(-1.49%) |
Jun 20, 2018 | 53.62 | 53.71 | 53.16 | 53.20 | 223,181 | -0.38(-0.71%) |
Jun 19, 2018 | 53.19 | 53.69 | 52.96 | 53.59 | 247,975 | +0.40(+0.75%) |
Jun 18, 2018 | 52.56 | 53.39 | 52.28 | 53.18 | 252,753 | +0.39(+0.74%) |
Jun 15, 2018 | 53.10 | 52.60 | 52.79 | 849,538 | -0.30(-0.57%) | |
Jun 14, 2018 | 53.61 | 53.61 | 52.95 | 53.10 | 377,226 | -0.42(-0.79%) |
Jun 13, 2018 | 54.37 | 54.54 | 53.47 | 53.52 | 954,168 | -0.72(-1.33%) |
Jun 12, 2018 | 53.72 | 54.25 | 53.59 | 54.24 | 281,599 | +0.73(+1.37%) |
Jun 11, 2018 | 53.59 | 53.70 | 53.06 | 53.51 | 334,419 | -0.03(-0.05%) |
Jun 08, 2018 | 53.05 | 53.60 | 52.45 | 53.54 | 240,242 | +0.68(+1.29%) |
Jun 07, 2018 | 53.41 | 53.41 | 52.50 | 52.85 | 211,743 | -0.51(-0.95%) |
Jun 06, 2018 | 53.51 | 53.36 | 320,039 | +0.97(+1.85%) | ||
Jun 05, 2018 | 51.94 | 52.43 | 51.91 | 52.39 | 283,374 | +0.44(+0.85%) |
Jun 04, 2018 | 51.57 | 51.97 | 51.43 | 51.95 | 281,343 | +0.62(+1.20%) |
Jun 01, 2018 | 51.37 | 51.38 | 50.96 | 51.34 | 239,666 | +0.08(+0.15%) |
May 31, 2018 | 51.49 | 51.74 | 51.14 | 51.26 | 306,937 | -0.27(-0.53%) |
May 30, 2018 | 51.46 | 51.81 | 51.29 | 51.53 | 437,830 | +0.26(+0.51%) |
May 29, 2018 | 50.74 | 51.32 | 50.73 | 51.27 | 281,679 | +0.29(+0.58%) |
May 25, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 50.91 | 51.07 | 50.37 | 50.95 | 413,344 | +0.12(+0.23%) |
May 23, 2018 | 50.41 | 50.88 | 50.25 | 50.83 | 319,617 | +0.30(+0.60%) |
May 22, 2018 | 50.99 | 51.37 | 50.40 | 50.52 | 288,314 | -0.58(-1.13%) |
May 21, 2018 | 50.69 | 51.36 | 50.61 | 51.10 | 340,647 | +0.73(+1.46%) |
May 18, 2018 | 50.59 | 50.83 | 50.19 | 50.37 | 540,363 | -0.08(-0.16%) |
May 17, 2018 | 50.50 | 50.73 | 50.19 | 50.45 | 492,482 | -0.08(-0.15%) |
May 16, 2018 | 49.93 | 50.55 | 49.93 | 50.52 | 441,123 | +0.55(+1.10%) |
May 15, 2018 | 49.64 | 50.18 | 49.62 | 49.98 | 333,497 | +0.02(+0.04%) |
May 14, 2018 | 50.28 | 50.63 | 49.92 | 49.96 | 339,021 | -0.33(-0.66%) |
May 11, 2018 | 50.17 | 50.43 | 49.92 | 50.29 | 283,645 | +0.23(+0.47%) |
May 10, 2018 | 50.10 | 50.13 | 49.84 | 50.06 | 505,758 | +0.16(+0.31%) |
May 09, 2018 | 50.29 | 50.45 | 49.87 | 49.90 | 783,202 | -0.25(-0.51%) |
May 08, 2018 | 50.35 | 50.83 | 50.07 | 50.15 | 516,084 | +0.09(+0.18%) |
May 07, 2018 | 49.60 | 50.25 | 49.59 | 50.07 | 393,531 | +0.60(+1.21%) |
May 04, 2018 | 48.90 | 49.64 | 48.87 | 49.47 | 310,416 | +0.44(+0.90%) |
May 03, 2018 | 48.18 | 49.10 | 48.00 | 49.03 | 455,746 | +0.79(+1.64%) |
May 02, 2018 | 48.96 | 49.13 | 48.19 | 48.24 | 731,492 | -0.79(-1.62%) |
May 01, 2018 | 48.18 | 49.21 | 47.98 | 49.03 | 663,469 | +0.64(+1.31%) |
Apr 30, 2018 | 49.01 | 49.14 | 47.98 | 48.39 | 879,817 | -0.34(-0.70%) |
Apr 27, 2018 | 48.01 | 49.83 | 47.90 | 48.74 | 985,489 | +1.68(+3.57%) |
Apr 26, 2018 | 43.99 | 47.83 | 43.99 | 47.05 | 1,636,232 | +4.25(+9.94%) |
Apr 25, 2018 | 43.22 | 43.44 | 42.54 | 42.80 | 570,295 | -0.63(-1.44%) |
Apr 24, 2018 | 43.89 | 44.33 | 43.20 | 43.43 | 502,212 | -0.25(-0.58%) |
Apr 23, 2018 | 43.97 | 43.99 | 43.43 | 43.68 | 304,819 | -0.12(-0.27%) |
Apr 20, 2018 | 44.30 | 44.38 | 43.78 | 43.80 | 434,821 | -0.45(-1.02%) |
Apr 19, 2018 | 44.74 | 44.82 | 44.10 | 44.25 | 353,420 | -0.63(-1.39%) |
Apr 18, 2018 | 44.50 | 45.07 | 44.19 | 44.87 | 400,495 | +0.45(+1.01%) |
Apr 17, 2018 | 44.15 | 44.58 | 43.93 | 44.42 | 313,302 | +0.57(+1.29%) |
Apr 16, 2018 | 43.75 | 44.08 | 43.43 | 43.86 | 559,532 | +0.43(+0.99%) |
Apr 13, 2018 | 44.20 | 44.20 | 43.26 | 43.43 | 340,667 | -0.54(-1.22%) |
Apr 12, 2018 | 44.18 | 44.37 | 43.81 | 43.97 | 296,621 | -0.13(-0.29%) |
Apr 11, 2018 | 43.99 | 44.37 | 43.72 | 44.09 | 182,947 | -0.05(-0.11%) |
Apr 10, 2018 | 44.10 | 44.43 | 43.97 | 44.14 | 277,986 | +0.44(+1.01%) |
Apr 09, 2018 | 43.97 | 44.11 | 43.63 | 43.70 | 212,659 | -0.03(-0.07%) |
Apr 06, 2018 | 44.14 | 44.36 | 43.46 | 43.73 | 236,037 | -0.70(-1.58%) |
Apr 05, 2018 | 44.40 | 44.68 | 44.26 | 44.43 | 236,573 | +0.30(+0.69%) |
Apr 04, 2018 | 43.21 | 44.15 | 43.15 | 44.13 | 426,360 | +0.41(+0.94%) |
Apr 03, 2018 | 43.41 | 43.77 | 43.07 | 43.72 | 475,708 | +0.52(+1.20%) |