Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.64 | 33.99 | 33.46 | 33.52 | 43,067 | -0.24(-0.71%) |
Apr 29, 2019 | 33.93 | 33.99 | 33.63 | 33.76 | 44,256 | +0.00(+0.00%) |
Apr 26, 2019 | 34.39 | 34.43 | 33.76 | 33.76 | 71,623 | -0.88(-2.54%) |
Apr 25, 2019 | 35.32 | 35.39 | 34.48 | 34.64 | 134,099 | -0.90(-2.52%) |
Apr 24, 2019 | 35.66 | 35.80 | 35.44 | 35.54 | 51,708 | -0.03(-0.08%) |
Apr 23, 2019 | 35.37 | 35.94 | 35.33 | 35.57 | 78,970 | -0.78(-2.14%) |
Apr 22, 2019 | 36.11 | 36.46 | 36.03 | 36.35 | 74,094 | +0.04(+0.12%) |
Apr 18, 2019 | 36.00 | 36.37 | 35.89 | 36.30 | 59,976 | -0.01(-0.02%) |
Apr 17, 2019 | 36.14 | 36.35 | 36.09 | 36.31 | 48,378 | -0.33(-0.90%) |
Apr 16, 2019 | 36.59 | 36.71 | 36.12 | 36.64 | 34,700 | +0.06(+0.16%) |
Apr 15, 2019 | 36.41 | 36.62 | 36.01 | 36.58 | 67,070 | -0.28(-0.75%) |
Apr 12, 2019 | 36.78 | 37.32 | 36.62 | 36.86 | 84,475 | -0.93(-2.45%) |
Apr 11, 2019 | 37.50 | 38.10 | 37.45 | 37.78 | 116,905 | -0.20(-0.53%) |
Apr 10, 2019 | 37.63 | 37.98 | 37.62 | 37.98 | 36,324 | +0.35(+0.93%) |
Apr 09, 2019 | 37.91 | 37.91 | 37.62 | 37.63 | 35,325 | -0.10(-0.26%) |
Apr 08, 2019 | 37.79 | 37.80 | 37.57 | 37.73 | 28,142 | +0.10(+0.28%) |
Apr 05, 2019 | 37.64 | 37.89 | 37.62 | 37.62 | 42,974 | +0.04(+0.12%) |
Apr 04, 2019 | 37.48 | 37.61 | 37.28 | 37.58 | 51,915 | +0.15(+0.40%) |
Apr 03, 2019 | 37.57 | 37.95 | 36.98 | 37.43 | 195,055 | +0.49(+1.33%) |
Apr 02, 2019 | 37.15 | 37.20 | 36.76 | 36.94 | 89,332 | +0.63(+1.73%) |
Apr 01, 2019 | 36.10 | 36.39 | 36.10 | 36.31 | 54,994 | +0.66(+1.84%) |
Mar 29, 2019 | 35.61 | 35.78 | 35.36 | 35.65 | 58,102 | -0.28(-0.79%) |
Mar 28, 2019 | 36.09 | 36.13 | 35.72 | 35.94 | 41,085 | -0.32(-0.89%) |
Mar 27, 2019 | 36.42 | 36.56 | 36.12 | 36.26 | 44,003 | -0.63(-1.70%) |
Mar 26, 2019 | 37.02 | 37.14 | 36.80 | 36.88 | 39,014 | +0.03(+0.08%) |
Mar 25, 2019 | 37.15 | 37.35 | 36.71 | 36.86 | 32,256 | -0.91(-2.41%) |
Mar 22, 2019 | 38.12 | 38.12 | 37.59 | 37.77 | 42,706 | -0.78(-2.02%) |
Mar 21, 2019 | 38.24 | 38.67 | 38.21 | 38.54 | 40,197 | +0.93(+2.46%) |
Mar 20, 2019 | 37.53 | 37.86 | 37.27 | 37.62 | 38,844 | -0.22(-0.57%) |
Mar 19, 2019 | 38.38 | 38.54 | 37.77 | 37.83 | 69,912 | -0.01(-0.04%) |
Mar 18, 2019 | 37.94 | 37.94 | 37.69 | 37.85 | 29,065 | +0.19(+0.52%) |
Mar 15, 2019 | 37.79 | 37.91 | 37.63 | 37.65 | 48,329 | +0.25(+0.66%) |
Mar 14, 2019 | 37.68 | 37.71 | 37.38 | 37.41 | 39,562 | -0.45(-1.18%) |
Mar 13, 2019 | 38.36 | 38.36 | 37.71 | 37.86 | 39,537 | -0.41(-1.07%) |
Mar 12, 2019 | 38.36 | 38.44 | 38.12 | 38.27 | 35,048 | -0.58(-1.48%) |
Mar 11, 2019 | 38.70 | 38.84 | 38.47 | 38.84 | 73,726 | +1.01(+2.67%) |
Mar 08, 2019 | 37.80 | 37.86 | 37.41 | 37.83 | 46,990 | -0.49(-1.27%) |
Mar 07, 2019 | 38.82 | 38.82 | 38.26 | 38.32 | 50,989 | -0.53(-1.37%) |
Mar 06, 2019 | 39.07 | 39.34 | 38.39 | 38.85 | 54,599 | +0.34(+0.89%) |
Mar 05, 2019 | 38.52 | 38.54 | 38.33 | 38.51 | 39,991 | +0.26(+0.68%) |
Mar 04, 2019 | 38.41 | 38.50 | 37.86 | 38.24 | 44,916 | +0.21(+0.55%) |
Mar 01, 2019 | 38.09 | 38.30 | 37.85 | 38.04 | 28,917 | +0.38(+1.01%) |
Feb 28, 2019 | 37.35 | 37.92 | 37.35 | 37.65 | 41,453 | +0.31(+0.82%) |
Feb 27, 2019 | 38.04 | 38.04 | 37.19 | 37.35 | 65,572 | -1.14(-2.97%) |
Feb 26, 2019 | 38.48 | 38.66 | 38.38 | 38.49 | 21,361 | +0.13(+0.35%) |
Feb 25, 2019 | 38.36 | 38.53 | 38.22 | 38.36 | 41,421 | +0.74(+1.97%) |
Feb 22, 2019 | 37.35 | 37.62 | 37.31 | 37.62 | 35,477 | +0.96(+2.61%) |
Feb 21, 2019 | 36.93 | 36.93 | 36.60 | 36.66 | 33,462 | -0.31(-0.85%) |
Feb 20, 2019 | 37.05 | 37.27 | 36.95 | 36.97 | 29,275 | +0.49(+1.33%) |
Feb 19, 2019 | 36.13 | 36.57 | 36.13 | 36.49 | 34,709 | +0.01(+0.02%) |
Feb 15, 2019 | 36.45 | 36.62 | 36.29 | 36.48 | 30,389 | -0.04(-0.12%) |
Feb 14, 2019 | 36.38 | 36.74 | 36.28 | 36.53 | 53,631 | +1.18(+3.34%) |
Feb 13, 2019 | 35.69 | 35.73 | 35.26 | 35.35 | 37,110 | +0.10(+0.30%) |
Feb 12, 2019 | 35.32 | 35.47 | 34.97 | 35.24 | 37,324 | +0.01(+0.04%) |
Feb 11, 2019 | 35.56 | 35.56 | 35.12 | 35.23 | 35,347 | -0.46(-1.30%) |
Feb 08, 2019 | 35.78 | 35.88 | 35.44 | 35.69 | 25,704 | -0.19(-0.54%) |
Feb 07, 2019 | 36.21 | 36.21 | 35.60 | 35.88 | 22,769 | -0.40(-1.11%) |
Feb 06, 2019 | 36.70 | 36.70 | 35.98 | 36.29 | 21,942 | -0.33(-0.90%) |
Feb 05, 2019 | 36.34 | 36.72 | 36.28 | 36.62 | 30,875 | +0.52(+1.45%) |
Feb 04, 2019 | 36.12 | 36.24 | 36.00 | 36.09 | 19,208 | +0.34(+0.96%) |
Feb 01, 2019 | 35.96 | 35.96 | 35.62 | 35.75 | 66,670 | +0.02(+0.04%) |
Jan 31, 2019 | 35.79 | 35.92 | 35.47 | 35.73 | 46,598 | +0.34(+0.95%) |
Jan 30, 2019 | 35.23 | 35.66 | 34.94 | 35.40 | 63,763 | +0.23(+0.66%) |
Jan 29, 2019 | 35.25 | 35.47 | 35.06 | 35.17 | 45,979 | -0.06(-0.17%) |
Jan 28, 2019 | 34.95 | 35.23 | 34.59 | 35.23 | 42,363 | +0.20(+0.58%) |
Jan 25, 2019 | 34.72 | 35.21 | 34.72 | 35.02 | 27,176 | +0.50(+1.45%) |
Jan 24, 2019 | 34.66 | 34.85 | 34.38 | 34.52 | 65,280 | -0.13(-0.39%) |
Jan 23, 2019 | 34.74 | 34.92 | 34.63 | 34.66 | 43,836 | +0.61(+1.80%) |
Jan 22, 2019 | 34.65 | 34.65 | 33.96 | 34.05 | 87,430 | -0.72(-2.08%) |
Jan 18, 2019 | 34.44 | 35.30 | 34.26 | 34.77 | 82,735 | +0.46(+1.33%) |
Jan 17, 2019 | 34.12 | 34.73 | 34.09 | 34.32 | 58,065 | -0.02(-0.07%) |
Jan 16, 2019 | 34.15 | 34.52 | 34.06 | 34.34 | 50,132 | +0.51(+1.50%) |
Jan 15, 2019 | 33.73 | 33.87 | 33.65 | 33.83 | 45,298 | +0.11(+0.33%) |
Jan 14, 2019 | 34.05 | 34.05 | 33.72 | 33.72 | 38,256 | -0.75(-2.19%) |
Jan 11, 2019 | 33.64 | 34.70 | 33.62 | 34.47 | 230,400 | -0.81(-2.31%) |
Jan 10, 2019 | 34.64 | 35.29 | 33.90 | 35.29 | 73,938 | -0.27(-0.76%) |
Jan 09, 2019 | 34.75 | 35.59 | 34.48 | 35.56 | 77,001 | +1.55(+4.55%) |
Jan 08, 2019 | 33.94 | 34.08 | 33.71 | 34.01 | 47,167 | -0.05(-0.15%) |
Jan 07, 2019 | 33.68 | 34.27 | 33.58 | 34.06 | 50,671 | +1.30(+3.97%) |
Jan 04, 2019 | 32.59 | 33.22 | 32.40 | 32.76 | 68,678 | +0.77(+2.40%) |
Jan 03, 2019 | 32.44 | 32.48 | 31.99 | 31.99 | 45,715 | -1.17(-3.51%) |
Jan 02, 2019 | 32.57 | 33.28 | 32.44 | 33.16 | 62,735 | +0.92(+2.85%) |
Dec 31, 2018 | 32.49 | 32.52 | 31.79 | 32.24 | 78,718 | +0.09(+0.28%) |
Dec 28, 2018 | 32.58 | 32.67 | 32.00 | 32.15 | 90,767 | -0.18(-0.55%) |
Dec 27, 2018 | 31.87 | 32.46 | 31.78 | 32.33 | 64,692 | -0.41(-1.25%) |
Dec 26, 2018 | 32.28 | 32.91 | 31.81 | 32.74 | 74,615 | +0.40(+1.22%) |
Dec 24, 2018 | 32.33 | 32.46 | 32.13 | 32.34 | 29,854 | +0.06(+0.18%) |
Dec 21, 2018 | 32.49 | 32.61 | 32.15 | 32.28 | 40,832 | -0.44(-1.35%) |
Dec 20, 2018 | 32.69 | 33.10 | 32.54 | 32.72 | 47,003 | -0.03(-0.09%) |
Dec 19, 2018 | 33.24 | 33.47 | 32.22 | 32.75 | 35,738 | -0.40(-1.19%) |
Dec 18, 2018 | 33.29 | 33.42 | 33.05 | 33.15 | 45,528 | +0.09(+0.27%) |
Dec 17, 2018 | 33.37 | 33.46 | 32.87 | 33.06 | 54,423 | -1.33(-3.87%) |
Dec 14, 2018 | 33.80 | 34.44 | 33.80 | 34.39 | 55,022 | +0.55(+1.63%) |
Dec 13, 2018 | 33.90 | 33.99 | 33.64 | 33.84 | 41,721 | +0.22(+0.67%) |
Dec 12, 2018 | 33.24 | 33.68 | 33.24 | 33.61 | 46,454 | +1.05(+3.23%) |
Dec 11, 2018 | 33.52 | 33.93 | 32.52 | 32.56 | 117,257 | -0.88(-2.64%) |
Dec 10, 2018 | 33.20 | 33.44 | 32.53 | 33.44 | 45,950 | +0.28(+0.83%) |
Dec 07, 2018 | 33.79 | 33.99 | 33.10 | 33.17 | 39,894 | -0.71(-2.09%) |
Dec 06, 2018 | 33.93 | 34.00 | 33.36 | 33.87 | 63,935 | -0.55(-1.61%) |
Dec 04, 2018 | 35.47 | 35.52 | 34.38 | 34.43 | 48,730 | -0.66(-1.87%) |
Dec 03, 2018 | 34.68 | 35.31 | 34.65 | 35.08 | 64,233 | +0.89(+2.60%) |
Nov 30, 2018 | 33.81 | 34.23 | 33.68 | 34.20 | 88,090 | +0.31(+0.93%) |
Nov 29, 2018 | 33.98 | 34.06 | 33.57 | 33.88 | 36,916 | -0.56(-1.63%) |
Nov 28, 2018 | 33.84 | 34.63 | 33.83 | 34.44 | 47,663 | +0.73(+2.17%) |
Nov 27, 2018 | 33.60 | 33.90 | 33.53 | 33.71 | 34,576 | -0.46(-1.33%) |
Nov 26, 2018 | 33.43 | 34.19 | 33.43 | 34.17 | 48,359 | +0.32(+0.95%) |
Nov 23, 2018 | 33.75 | 34.03 | 33.55 | 33.84 | 26,507 | -0.81(-2.33%) |
Nov 21, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.94(+2.79%) | |
Nov 20, 2018 | 34.17 | 34.24 | 33.58 | 33.71 | 50,788 | -0.48(-1.40%) |
Nov 19, 2018 | 35.00 | 35.07 | 34.19 | 34.19 | 42,182 | -0.78(-2.22%) |
Nov 16, 2018 | 34.78 | 35.00 | 34.36 | 34.97 | 52,345 | +1.08(+3.20%) |
Nov 15, 2018 | 33.52 | 34.15 | 33.29 | 33.88 | 62,912 | +0.05(+0.15%) |
Nov 14, 2018 | 33.46 | 33.88 | 33.25 | 33.83 | 102,582 | +0.59(+1.78%) |
Nov 13, 2018 | 33.51 | 33.67 | 32.87 | 33.24 | 124,777 | +1.11(+3.46%) |
Nov 12, 2018 | 33.46 | 33.48 | 32.05 | 32.13 | 92,079 | -0.63(-1.92%) |
Nov 09, 2018 | 33.72 | 33.72 | 32.49 | 32.75 | 69,615 | -1.09(-3.22%) |
Nov 08, 2018 | 34.59 | 34.98 | 33.37 | 33.84 | 111,420 | -0.72(-2.10%) |
Nov 07, 2018 | 34.64 | 34.64 | 34.29 | 34.57 | 60,041 | -0.01(-0.04%) |
Nov 06, 2018 | 34.77 | 34.77 | 34.28 | 34.58 | 51,459 | +0.13(+0.39%) |
Nov 05, 2018 | 34.31 | 34.73 | 34.27 | 34.45 | 44,942 | +0.29(+0.85%) |
Nov 02, 2018 | 34.64 | 34.67 | 34.03 | 34.16 | 58,369 | +0.37(+1.08%) |
Nov 01, 2018 | 33.64 | 33.99 | 33.31 | 33.79 | 68,903 | +1.04(+3.17%) |
Oct 31, 2018 | 32.65 | 32.97 | 32.60 | 32.75 | 49,835 | +0.47(+1.46%) |
Oct 30, 2018 | 32.13 | 32.34 | 31.82 | 32.28 | 54,254 | +0.69(+2.17%) |
Oct 29, 2018 | 32.72 | 32.80 | 31.38 | 31.60 | 107,816 | -1.84(-5.50%) |
Oct 26, 2018 | 33.54 | 33.58 | 33.17 | 33.43 | 66,134 | -1.04(-3.01%) |
Oct 25, 2018 | 34.14 | 34.78 | 33.99 | 34.47 | 62,212 | +0.66(+1.94%) |
Oct 24, 2018 | 34.58 | 34.67 | 33.79 | 33.81 | 57,841 | -0.89(-2.56%) |
Oct 23, 2018 | 34.48 | 34.97 | 34.36 | 34.70 | 55,097 | -0.70(-1.98%) |
Oct 22, 2018 | 35.92 | 36.04 | 35.35 | 35.41 | 52,910 | +0.43(+1.22%) |
Oct 19, 2018 | 35.22 | 35.44 | 34.82 | 34.98 | 68,008 | +0.40(+1.14%) |
Oct 18, 2018 | 35.38 | 35.38 | 34.49 | 34.58 | 71,140 | -0.79(-2.24%) |
Oct 17, 2018 | 35.88 | 35.90 | 35.38 | 35.38 | 43,715 | -0.50(-1.39%) |
Oct 16, 2018 | 35.56 | 35.88 | 35.53 | 35.88 | 56,578 | -0.21(-0.58%) |
Oct 15, 2018 | 36.65 | 36.65 | 36.09 | 36.09 | 48,041 | -0.50(-1.37%) |
Oct 12, 2018 | 36.70 | 36.89 | 36.25 | 36.59 | 88,625 | +1.11(+3.12%) |
Oct 11, 2018 | 35.67 | 35.97 | 35.48 | 35.48 | 147,986 | -3.03(-7.86%) |
Oct 10, 2018 | 38.59 | 38.89 | 38.33 | 38.51 | 194,565 | -3.15(-7.57%) |
Oct 09, 2018 | 42.03 | 42.03 | 41.55 | 41.66 | 80,745 | -0.37(-0.89%) |
Oct 08, 2018 | 41.95 | 42.25 | 41.78 | 42.03 | 61,862 | -0.34(-0.79%) |
Oct 05, 2018 | 42.79 | 42.85 | 42.00 | 42.37 | 65,197 | -0.41(-0.96%) |
Oct 04, 2018 | 43.38 | 43.38 | 42.52 | 42.78 | 43,868 | -1.46(-3.31%) |
Oct 03, 2018 | 44.64 | 44.65 | 43.98 | 44.24 | 53,405 | -0.29(-0.65%) |
Oct 02, 2018 | 44.44 | 44.68 | 44.26 | 44.53 | 58,392 | -0.11(-0.25%) |
Oct 01, 2018 | 45.53 | 45.53 | 44.65 | 44.65 | 45,665 | -0.43(-0.96%) |
Sep 28, 2018 | 45.30 | 45.45 | 44.94 | 45.08 | 54,621 | +0.01(+0.02%) |
Sep 27, 2018 | 44.50 | 45.81 | 44.27 | 45.07 | 98,072 | +0.40(+0.90%) |
Sep 26, 2018 | 44.98 | 45.51 | 44.64 | 44.67 | 60,237 | +1.11(+2.56%) |
Sep 25, 2018 | 43.35 | 43.56 | 43.26 | 43.56 | 23,690 | +0.33(+0.76%) |
Sep 24, 2018 | 43.41 | 43.51 | 43.12 | 43.23 | 17,747 | -0.66(-1.51%) |
Sep 21, 2018 | 44.36 | 44.44 | 43.86 | 43.89 | 45,383 | +0.42(+0.96%) |
Sep 20, 2018 | 43.70 | 43.71 | 43.29 | 43.47 | 46,003 | +1.02(+2.39%) |
Sep 19, 2018 | 42.49 | 42.83 | 42.41 | 42.46 | 36,767 | +0.28(+0.66%) |
Sep 18, 2018 | 42.23 | 42.29 | 41.99 | 42.18 | 47,062 | +0.48(+1.15%) |
Sep 17, 2018 | 41.82 | 41.82 | 41.44 | 41.70 | 27,988 | +0.32(+0.78%) |
Sep 14, 2018 | 42.02 | 42.02 | 41.38 | 41.38 | 38,020 | -0.66(-1.58%) |
Sep 13, 2018 | 42.00 | 42.10 | 41.78 | 42.05 | 36,510 | +0.66(+1.59%) |
Sep 12, 2018 | 41.08 | 41.57 | 40.99 | 41.39 | 49,649 | +0.53(+1.30%) |
Sep 11, 2018 | 40.81 | 40.97 | 40.78 | 40.86 | 27,864 | +0.07(+0.16%) |
Sep 10, 2018 | 41.25 | 41.29 | 40.74 | 40.79 | 51,579 | -0.79(-1.90%) |
Sep 07, 2018 | 41.72 | 41.82 | 41.32 | 41.58 | 42,572 | -0.40(-0.94%) |
Sep 06, 2018 | 41.82 | 42.11 | 41.71 | 41.98 | 37,264 | +0.19(+0.45%) |
Sep 05, 2018 | 41.83 | 41.87 | 41.46 | 41.79 | 40,251 | -1.29(-3.00%) |
Sep 04, 2018 | 43.40 | 43.40 | 42.91 | 43.08 | 32,830 | -0.73(-1.67%) |
Aug 31, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.46(+1.05%) | |
Aug 30, 2018 | 43.76 | 43.76 | 43.23 | 43.36 | 36,357 | -0.70(-1.59%) |
Aug 29, 2018 | 43.88 | 44.18 | 43.72 | 44.06 | 38,495 | -0.02(-0.05%) |
Aug 28, 2018 | 44.61 | 44.61 | 43.94 | 44.09 | 33,838 | +0.16(+0.37%) |
Aug 27, 2018 | 43.50 | 44.19 | 43.45 | 43.92 | 59,313 | +0.92(+2.14%) |
Aug 24, 2018 | 42.70 | 43.19 | 42.39 | 43.00 | 59,708 | +0.40(+0.93%) |
Aug 23, 2018 | 43.11 | 43.11 | 42.58 | 42.61 | 55,241 | -0.81(-1.88%) |
Aug 22, 2018 | 44.00 | 44.00 | 43.42 | 43.42 | 84,084 | -0.76(-1.72%) |
Aug 21, 2018 | 43.83 | 44.52 | 43.74 | 44.18 | 55,616 | +1.99(+4.71%) |
Aug 20, 2018 | 42.29 | 42.31 | 41.78 | 42.20 | 32,843 | -0.07(-0.18%) |
Aug 17, 2018 | 41.75 | 42.40 | 41.61 | 42.27 | 40,296 | -0.03(-0.07%) |
Aug 16, 2018 | 41.83 | 42.30 | 41.08 | 42.30 | 70,229 | -0.13(-0.30%) |
Aug 15, 2018 | 42.43 | 43.08 | 42.14 | 42.43 | 40,164 | -1.52(-3.45%) |
Aug 14, 2018 | 43.50 | 43.99 | 43.37 | 43.94 | 44,532 | +0.04(+0.10%) |
Aug 13, 2018 | 43.93 | 44.10 | 43.70 | 43.90 | 26,459 | -0.41(-0.93%) |
Aug 10, 2018 | 44.41 | 44.44 | 44.05 | 44.31 | 36,949 | -1.32(-2.90%) |
Aug 09, 2018 | 45.48 | 45.87 | 45.48 | 45.63 | 19,951 | +0.47(+1.04%) |
Aug 08, 2018 | 45.18 | 45.32 | 44.94 | 45.16 | 32,372 | +0.02(+0.03%) |
Aug 07, 2018 | 44.99 | 45.48 | 44.84 | 45.15 | 39,880 | +0.48(+1.07%) |
Aug 06, 2018 | 44.56 | 44.88 | 44.29 | 44.67 | 44,353 | -0.96(-2.11%) |
Aug 03, 2018 | 44.83 | 45.63 | 44.83 | 45.63 | 41,367 | -0.17(-0.38%) |
Aug 02, 2018 | 45.86 | 45.86 | 45.27 | 45.80 | 36,743 | -0.22(-0.49%) |
Aug 01, 2018 | 45.72 | 46.04 | 45.48 | 46.03 | 49,314 | +0.21(+0.46%) |
Jul 31, 2018 | 45.19 | 45.82 | 44.82 | 45.82 | 49,223 | -0.46(-0.98%) |
Jul 30, 2018 | 46.36 | 46.58 | 46.27 | 46.27 | 31,356 | +0.33(+0.72%) |
Jul 27, 2018 | 46.22 | 46.36 | 45.95 | 45.95 | 28,649 | -0.37(-0.81%) |
Jul 26, 2018 | 46.48 | 46.58 | 46.31 | 46.32 | 21,038 | -0.62(-1.32%) |
Jul 25, 2018 | 46.64 | 46.94 | 46.36 | 46.94 | 29,625 | +0.77(+1.67%) |
Jul 24, 2018 | 45.89 | 46.38 | 45.38 | 46.17 | 67,253 | +0.41(+0.90%) |
Jul 23, 2018 | 46.09 | 46.09 | 45.63 | 45.76 | 31,986 | -0.37(-0.79%) |
Jul 20, 2018 | 46.12 | 46.48 | 46.01 | 46.12 | 43,486 | -0.46(-0.98%) |
Jul 19, 2018 | 45.97 | 46.78 | 45.89 | 46.58 | 60,161 | -0.33(-0.70%) |
Jul 18, 2018 | 46.75 | 46.91 | 46.46 | 46.91 | 32,103 | +0.66(+1.42%) |
Jul 17, 2018 | 45.68 | 46.31 | 45.56 | 46.25 | 46,329 | -0.55(-1.17%) |
Jul 16, 2018 | 47.42 | 47.42 | 46.51 | 46.80 | 77,029 | +1.12(+2.45%) |
Jul 13, 2018 | 45.65 | 45.80 | 45.27 | 45.68 | 29,780 | +0.49(+1.07%) |
Jul 12, 2018 | 44.65 | 45.21 | 44.63 | 45.19 | 52,234 | +0.97(+2.20%) |
Jul 11, 2018 | 43.68 | 44.65 | 43.68 | 44.22 | 86,360 | -0.70(-1.56%) |
Jul 10, 2018 | 44.76 | 45.12 | 44.40 | 44.92 | 61,790 | +0.16(+0.37%) |
Jul 09, 2018 | 44.38 | 44.77 | 44.25 | 44.76 | 55,788 | +0.86(+1.96%) |
Jul 06, 2018 | 43.76 | 44.30 | 43.69 | 43.90 | 67,733 | -0.28(-0.64%) |
Jul 05, 2018 | 44.56 | 44.72 | 44.10 | 44.18 | 55,067 | -0.73(-1.63%) |
Jul 03, 2018 | 44.91 | 44.91 | 44.91 | 0 | +0.69(+1.55%) | |
Jul 02, 2018 | 44.73 | 44.73 | 44.06 | 44.23 | 56,184 | -0.58(-1.28%) |
Jun 29, 2018 | 45.06 | 45.19 | 44.75 | 44.80 | 76,457 | +0.93(+2.11%) |
Jun 28, 2018 | 44.01 | 44.17 | 43.67 | 43.88 | 201,338 | -0.49(-1.09%) |
Jun 27, 2018 | 45.43 | 45.43 | 44.36 | 44.36 | 83,936 | -1.90(-4.10%) |
Jun 26, 2018 | 46.27 | 46.41 | 45.98 | 46.26 | 51,144 | +0.35(+0.76%) |
Jun 25, 2018 | 46.57 | 46.57 | 45.82 | 45.91 | 45,706 | -0.46(-1.00%) |
Jun 22, 2018 | 45.98 | 46.42 | 45.98 | 46.37 | 46,413 | +0.39(+0.84%) |
Jun 21, 2018 | 46.10 | 46.51 | 45.98 | 45.98 | 40,438 | -0.84(-1.80%) |
Jun 20, 2018 | 47.42 | 47.77 | 46.73 | 46.83 | 172,611 | -3.67(-7.26%) |
Jun 19, 2018 | 50.63 | 50.63 | 50.21 | 50.49 | 68,324 | +0.17(+0.34%) |
Jun 18, 2018 | 51.02 | 51.06 | 50.25 | 50.32 | 72,616 | -0.23(-0.46%) |
Jun 15, 2018 | 50.56 | 49.14 | 50.56 | 148,723 | +1.42(+2.89%) | |
Jun 14, 2018 | 49.15 | 49.49 | 49.14 | 49.14 | 70,188 | -0.33(-0.66%) |
Jun 13, 2018 | 49.36 | 49.70 | 49.15 | 49.47 | 67,703 | -0.34(-0.67%) |
Jun 12, 2018 | 49.64 | 49.95 | 49.61 | 49.80 | 41,586 | +0.54(+1.11%) |
Jun 11, 2018 | 49.30 | 49.60 | 49.12 | 49.26 | 95,562 | -0.96(-1.92%) |
Jun 08, 2018 | 50.01 | 50.39 | 49.91 | 50.22 | 51,211 | +0.41(+0.81%) |
Jun 07, 2018 | 49.87 | 50.05 | 49.45 | 49.82 | 58,713 | -0.19(-0.38%) |
Jun 06, 2018 | 50.10 | 50.01 | 79,401 | +1.31(+2.68%) | ||
Jun 05, 2018 | 48.75 | 48.77 | 48.38 | 48.70 | 87,483 | -1.08(-2.18%) |
Jun 04, 2018 | 49.50 | 49.78 | 49.05 | 49.78 | 93,782 | -1.62(-3.15%) |
Jun 01, 2018 | 50.70 | 51.44 | 50.70 | 51.40 | 54,743 | -0.27(-0.53%) |
May 31, 2018 | 51.15 | 51.77 | 51.15 | 51.68 | 40,790 | +1.42(+2.82%) |
May 30, 2018 | 49.61 | 50.26 | 49.33 | 50.26 | 68,839 | +1.38(+2.83%) |
May 29, 2018 | 48.46 | 49.15 | 48.46 | 48.87 | 92,538 | -0.73(-1.46%) |
May 25, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 49.66 | 49.66 | 49.06 | 49.58 | 47,052 | -0.82(-1.64%) |
May 23, 2018 | 50.09 | 50.57 | 49.91 | 50.40 | 52,101 | +0.59(+1.19%) |
May 22, 2018 | 50.14 | 50.14 | 49.45 | 49.81 | 48,095 | -0.01(-0.01%) |
May 21, 2018 | 50.26 | 50.26 | 49.72 | 49.82 | 71,483 | +1.33(+2.75%) |
May 18, 2018 | 48.67 | 48.67 | 48.33 | 48.48 | 29,492 | +0.22(+0.46%) |
May 17, 2018 | 48.60 | 48.60 | 48.08 | 48.26 | 34,500 | -0.97(-1.97%) |
May 16, 2018 | 48.55 | 49.28 | 48.55 | 49.23 | 55,203 | +1.98(+4.18%) |
May 15, 2018 | 47.35 | 47.55 | 47.22 | 47.25 | 43,141 | -0.31(-0.65%) |
May 14, 2018 | 47.08 | 47.71 | 47.04 | 47.56 | 74,423 | +0.83(+1.78%) |
May 11, 2018 | 46.69 | 46.90 | 46.61 | 46.73 | 52,934 | -0.82(-1.73%) |
May 10, 2018 | 46.69 | 47.56 | 46.69 | 47.55 | 44,461 | +0.85(+1.83%) |
May 09, 2018 | 46.11 | 46.81 | 45.97 | 46.70 | 71,971 | +0.82(+1.78%) |
May 08, 2018 | 45.48 | 45.88 | 45.17 | 45.88 | 84,861 | +0.81(+1.80%) |
May 07, 2018 | 45.58 | 45.58 | 44.87 | 45.07 | 47,988 | -0.87(-1.89%) |
May 04, 2018 | 45.21 | 46.11 | 44.97 | 45.94 | 52,429 | +0.66(+1.45%) |
May 03, 2018 | 45.41 | 45.41 | 44.56 | 45.28 | 53,258 | -0.73(-1.59%) |
May 02, 2018 | 46.13 | 46.24 | 45.88 | 46.02 | 37,863 | -0.41(-0.87%) |