Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.33 | 52.49 | 52.03 | 52.41 | 241,922 | +0.23(+0.43%) |
Apr 29, 2019 | 52.24 | 52.32 | 52.19 | 52.19 | 155,111 | -0.04(-0.07%) |
Apr 26, 2019 | 52.03 | 52.27 | 51.88 | 52.22 | 408,390 | +0.23(+0.45%) |
Apr 25, 2019 | 51.99 | 52.07 | 51.60 | 51.99 | 548,358 | -0.38(-0.73%) |
Apr 24, 2019 | 52.35 | 52.50 | 52.23 | 52.37 | 285,576 | -0.01(-0.02%) |
Apr 23, 2019 | 52.03 | 52.43 | 51.93 | 52.38 | 381,964 | +0.49(+0.94%) |
Apr 22, 2019 | 51.88 | 51.95 | 51.78 | 51.89 | 340,506 | -0.14(-0.27%) |
Apr 18, 2019 | 52.11 | 52.11 | 51.84 | 52.03 | 347,414 | +0.09(+0.18%) |
Apr 17, 2019 | 52.31 | 52.31 | 51.86 | 51.94 | 207,622 | -0.11(-0.22%) |
Apr 16, 2019 | 52.18 | 52.21 | 51.92 | 52.05 | 241,826 | +0.10(+0.20%) |
Apr 15, 2019 | 51.97 | 51.99 | 51.81 | 51.95 | 196,206 | +0.02(+0.04%) |
Apr 12, 2019 | 51.89 | 51.98 | 51.70 | 51.93 | 298,164 | +0.40(+0.78%) |
Apr 11, 2019 | 51.58 | 51.60 | 51.39 | 51.53 | 379,087 | +0.11(+0.22%) |
Apr 10, 2019 | 51.52 | 51.52 | 51.27 | 51.42 | 437,151 | +0.02(+0.04%) |
Apr 09, 2019 | 51.59 | 51.59 | 51.28 | 51.40 | 489,333 | -0.32(-0.62%) |
Apr 08, 2019 | 51.61 | 51.72 | 51.43 | 51.72 | 331,635 | +0.13(+0.25%) |
Apr 05, 2019 | 51.52 | 51.62 | 51.47 | 51.58 | 347,734 | +0.19(+0.37%) |
Apr 04, 2019 | 51.33 | 51.46 | 51.21 | 51.40 | 360,436 | +0.18(+0.35%) |
Apr 03, 2019 | 51.43 | 51.45 | 51.12 | 51.22 | 348,073 | +0.00(+0.00%) |
Apr 02, 2019 | 51.29 | 51.32 | 51.06 | 51.22 | 383,670 | -0.08(-0.16%) |
Apr 01, 2019 | 51.09 | 51.38 | 51.01 | 51.30 | 284,691 | +0.63(+1.24%) |
Mar 29, 2019 | 50.59 | 50.70 | 50.45 | 50.67 | 385,684 | +0.37(+0.73%) |
Mar 28, 2019 | 50.16 | 50.40 | 50.04 | 50.31 | 343,998 | +0.34(+0.68%) |
Mar 27, 2019 | 50.17 | 50.24 | 49.72 | 49.97 | 292,323 | -0.14(-0.28%) |
Mar 26, 2019 | 50.06 | 50.24 | 49.86 | 50.11 | 209,560 | +0.37(+0.74%) |
Mar 25, 2019 | 49.72 | 49.98 | 49.56 | 49.75 | 402,968 | +0.03(+0.06%) |
Mar 22, 2019 | 50.56 | 50.56 | 49.70 | 49.72 | 798,765 | -0.89(-1.76%) |
Mar 21, 2019 | 50.02 | 50.72 | 49.93 | 50.61 | 444,041 | +0.47(+0.94%) |
Mar 20, 2019 | 50.48 | 50.48 | 49.98 | 50.14 | 409,323 | -0.36(-0.70%) |
Mar 19, 2019 | 50.79 | 50.90 | 50.33 | 50.49 | 483,243 | -0.08(-0.17%) |
Mar 18, 2019 | 50.33 | 50.62 | 50.33 | 50.58 | 254,363 | +0.30(+0.60%) |
Mar 15, 2019 | 50.24 | 50.40 | 50.14 | 50.28 | 316,660 | +0.14(+0.28%) |
Mar 14, 2019 | 50.25 | 50.25 | 50.00 | 50.14 | 205,105 | -0.02(-0.04%) |
Mar 13, 2019 | 50.02 | 50.35 | 49.92 | 50.16 | 235,571 | +0.32(+0.64%) |
Mar 12, 2019 | 49.85 | 49.95 | 49.78 | 49.84 | 272,840 | +0.12(+0.24%) |
Mar 11, 2019 | 49.22 | 49.72 | 49.20 | 49.72 | 216,594 | +0.65(+1.31%) |
Mar 08, 2019 | 49.03 | 49.09 | 48.74 | 49.07 | 453,228 | -0.14(-0.28%) |
Mar 07, 2019 | 49.63 | 49.63 | 49.04 | 49.21 | 312,500 | -0.45(-0.90%) |
Mar 06, 2019 | 49.93 | 49.95 | 49.62 | 49.66 | 228,501 | -0.17(-0.34%) |
Mar 05, 2019 | 49.94 | 50.01 | 49.83 | 49.83 | 293,716 | -0.08(-0.17%) |
Mar 04, 2019 | 50.48 | 50.48 | 49.56 | 49.91 | 358,103 | -0.33(-0.65%) |
Mar 01, 2019 | 50.37 | 50.42 | 50.04 | 50.24 | 530,976 | +0.21(+0.41%) |
Feb 28, 2019 | 50.13 | 50.18 | 50.00 | 50.04 | 229,424 | -0.13(-0.26%) |
Feb 27, 2019 | 50.13 | 50.22 | 49.93 | 50.17 | 245,752 | -0.03(-0.06%) |
Feb 26, 2019 | 50.23 | 50.40 | 50.17 | 50.19 | 238,092 | -0.09(-0.19%) |
Feb 25, 2019 | 50.55 | 50.64 | 50.24 | 50.29 | 309,295 | -0.02(-0.04%) |
Feb 22, 2019 | 50.05 | 50.31 | 50.05 | 50.31 | 352,059 | +0.34(+0.67%) |
Feb 21, 2019 | 50.03 | 50.07 | 49.78 | 49.97 | 704,352 | -0.20(-0.39%) |
Feb 20, 2019 | 49.89 | 50.17 | 49.87 | 50.17 | 244,404 | +0.34(+0.68%) |
Feb 19, 2019 | 49.71 | 49.98 | 49.59 | 49.83 | 272,759 | +0.00(+0.00%) |
Feb 15, 2019 | 49.52 | 49.83 | 49.48 | 49.83 | 255,595 | +0.65(+1.31%) |
Feb 14, 2019 | 49.20 | 49.36 | 48.93 | 49.18 | 247,748 | -0.17(-0.34%) |
Feb 13, 2019 | 49.26 | 49.48 | 49.22 | 49.35 | 349,424 | +0.25(+0.51%) |
Feb 12, 2019 | 48.76 | 49.18 | 48.73 | 49.10 | 232,436 | +0.67(+1.39%) |
Feb 11, 2019 | 48.54 | 48.57 | 48.32 | 48.43 | 252,309 | +0.01(+0.02%) |
Feb 08, 2019 | 48.21 | 48.42 | 48.00 | 48.42 | 437,721 | +0.07(+0.14%) |
Feb 07, 2019 | 48.41 | 48.49 | 48.00 | 48.35 | 319,370 | -0.22(-0.44%) |
Feb 06, 2019 | 48.48 | 48.60 | 48.43 | 48.57 | 273,371 | +0.01(+0.02%) |
Feb 05, 2019 | 48.53 | 48.61 | 48.36 | 48.56 | 271,181 | +0.05(+0.10%) |
Feb 04, 2019 | 48.22 | 48.51 | 47.98 | 48.51 | 331,329 | +0.30(+0.62%) |
Feb 01, 2019 | 48.14 | 48.34 | 48.02 | 48.21 | 641,556 | +0.16(+0.33%) |
Jan 31, 2019 | 47.66 | 48.14 | 47.54 | 48.05 | 391,516 | +0.37(+0.77%) |
Jan 30, 2019 | 47.38 | 47.90 | 47.14 | 47.69 | 583,078 | +0.45(+0.95%) |
Jan 29, 2019 | 47.14 | 47.30 | 47.01 | 47.24 | 458,257 | +0.25(+0.54%) |
Jan 28, 2019 | 46.95 | 47.02 | 46.64 | 46.99 | 385,515 | -0.19(-0.40%) |
Jan 25, 2019 | 47.00 | 47.38 | 47.00 | 47.17 | 643,374 | +0.46(+0.98%) |
Jan 24, 2019 | 46.76 | 46.82 | 46.49 | 46.72 | 309,794 | -0.10(-0.21%) |
Jan 23, 2019 | 46.99 | 47.04 | 46.33 | 46.82 | 228,036 | +0.08(+0.17%) |
Jan 22, 2019 | 47.14 | 47.14 | 46.48 | 46.73 | 361,723 | -0.57(-1.21%) |
Jan 18, 2019 | 47.02 | 47.39 | 46.90 | 47.31 | 471,836 | +0.64(+1.36%) |
Jan 17, 2019 | 46.20 | 46.81 | 46.20 | 46.67 | 393,702 | +0.32(+0.69%) |
Jan 16, 2019 | 46.35 | 46.49 | 46.27 | 46.35 | 417,873 | +0.14(+0.30%) |
Jan 15, 2019 | 45.97 | 46.29 | 45.89 | 46.21 | 473,623 | +0.29(+0.63%) |
Jan 14, 2019 | 45.81 | 46.03 | 45.72 | 45.92 | 222,617 | -0.11(-0.24%) |
Jan 11, 2019 | 45.96 | 46.06 | 45.71 | 46.03 | 354,304 | -0.03(-0.06%) |
Jan 10, 2019 | 45.50 | 46.12 | 45.48 | 46.06 | 365,285 | +0.23(+0.51%) |
Jan 09, 2019 | 45.90 | 46.02 | 45.60 | 45.83 | 497,792 | +0.12(+0.27%) |
Jan 08, 2019 | 45.71 | 45.90 | 45.26 | 45.71 | 354,097 | +0.42(+0.93%) |
Jan 07, 2019 | 45.05 | 45.62 | 44.88 | 45.29 | 374,482 | +0.24(+0.54%) |
Jan 04, 2019 | 44.34 | 45.21 | 44.29 | 45.04 | 527,447 | +1.21(+2.75%) |
Jan 03, 2019 | 44.74 | 44.74 | 43.77 | 43.84 | 586,829 | -1.18(-2.62%) |
Jan 02, 2019 | 44.60 | 45.15 | 44.43 | 45.01 | 1,364,412 | -0.13(-0.29%) |
Dec 31, 2018 | 44.96 | 45.15 | 44.72 | 45.15 | 1,055,535 | +0.52(+1.17%) |
Dec 28, 2018 | 45.06 | 45.21 | 44.47 | 44.62 | 1,096,281 | -0.14(-0.31%) |
Dec 27, 2018 | 43.46 | 44.79 | 43.17 | 44.76 | 698,084 | +0.60(+1.35%) |
Dec 26, 2018 | 42.45 | 44.16 | 42.10 | 44.16 | 813,675 | +1.90(+4.49%) |
Dec 24, 2018 | 43.07 | 43.15 | 42.23 | 42.27 | 603,056 | -0.95(-2.21%) |
Dec 21, 2018 | 43.88 | 44.77 | 43.22 | 43.22 | 870,309 | -0.78(-1.76%) |
Dec 20, 2018 | 44.57 | 44.79 | 43.58 | 44.00 | 986,409 | -0.79(-1.75%) |
Dec 19, 2018 | 45.43 | 46.28 | 44.53 | 44.78 | 520,229 | -0.74(-1.62%) |
Dec 18, 2018 | 45.90 | 46.01 | 45.20 | 45.52 | 536,615 | -0.04(-0.08%) |
Dec 17, 2018 | 46.38 | 46.38 | 45.32 | 45.56 | 568,623 | -0.92(-1.98%) |
Dec 14, 2018 | 47.05 | 47.06 | 46.37 | 46.48 | 229,937 | -0.88(-1.87%) |
Dec 13, 2018 | 47.53 | 47.66 | 47.11 | 47.36 | 344,211 | +0.03(+0.06%) |
Dec 12, 2018 | 47.73 | 47.89 | 47.32 | 47.33 | 400,070 | +0.21(+0.45%) |
Dec 11, 2018 | 47.78 | 47.82 | 46.85 | 47.12 | 397,775 | -0.10(-0.22%) |
Dec 10, 2018 | 46.98 | 47.33 | 46.19 | 47.22 | 812,298 | +0.22(+0.48%) |
Dec 07, 2018 | 48.05 | 48.34 | 46.80 | 47.00 | 407,762 | -1.05(-2.18%) |
Dec 06, 2018 | 47.63 | 48.05 | 46.77 | 48.05 | 407,262 | -0.21(-0.43%) |
Dec 04, 2018 | 49.75 | 49.75 | 48.15 | 48.26 | 369,296 | -1.47(-2.96%) |
Dec 03, 2018 | 50.11 | 50.11 | 49.33 | 49.73 | 353,591 | +0.40(+0.81%) |
Nov 30, 2018 | 49.00 | 49.41 | 48.85 | 49.33 | 318,688 | +0.47(+0.97%) |
Nov 29, 2018 | 49.05 | 49.14 | 48.68 | 48.85 | 304,797 | -0.20(-0.40%) |
Nov 28, 2018 | 48.24 | 49.06 | 48.09 | 49.05 | 311,405 | +1.11(+2.31%) |
Nov 27, 2018 | 47.86 | 47.96 | 47.56 | 47.94 | 273,022 | +0.01(+0.02%) |
Nov 26, 2018 | 47.80 | 48.00 | 47.60 | 47.93 | 222,464 | +0.56(+1.18%) |
Nov 23, 2018 | 47.20 | 47.63 | 47.20 | 47.37 | 43,945 | -0.18(-0.37%) |
Nov 21, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.10(+0.22%) | |
Nov 20, 2018 | 47.75 | 47.90 | 47.31 | 47.45 | 299,272 | -1.02(-2.11%) |
Nov 19, 2018 | 49.31 | 49.31 | 48.22 | 48.47 | 319,621 | -0.75(-1.53%) |
Nov 16, 2018 | 49.00 | 49.45 | 48.87 | 49.22 | 341,575 | +0.09(+0.19%) |
Nov 15, 2018 | 48.27 | 49.19 | 48.08 | 49.13 | 219,143 | +0.57(+1.17%) |
Nov 14, 2018 | 49.42 | 49.42 | 48.30 | 48.56 | 176,615 | -0.34(-0.69%) |
Nov 13, 2018 | 49.02 | 49.39 | 48.75 | 48.90 | 178,558 | -0.08(-0.17%) |
Nov 12, 2018 | 49.84 | 49.84 | 48.94 | 48.98 | 314,998 | -0.87(-1.75%) |
Nov 09, 2018 | 50.10 | 50.10 | 49.55 | 49.86 | 256,584 | -0.31(-0.61%) |
Nov 08, 2018 | 50.05 | 50.20 | 49.93 | 50.16 | 226,369 | +0.03(+0.06%) |
Nov 07, 2018 | 49.50 | 50.14 | 49.35 | 50.14 | 268,612 | +1.08(+2.20%) |
Nov 06, 2018 | 48.78 | 49.07 | 48.76 | 49.06 | 212,943 | +0.34(+0.71%) |
Nov 05, 2018 | 48.38 | 48.78 | 48.33 | 48.71 | 222,079 | +0.38(+0.79%) |
Nov 02, 2018 | 48.76 | 48.99 | 48.06 | 48.33 | 443,005 | -0.18(-0.36%) |
Nov 01, 2018 | 48.35 | 48.57 | 48.11 | 48.51 | 318,931 | +0.30(+0.62%) |
Oct 31, 2018 | 48.23 | 48.65 | 48.18 | 48.21 | 222,985 | +0.63(+1.33%) |
Oct 30, 2018 | 46.93 | 47.59 | 46.87 | 47.58 | 443,293 | +0.80(+1.71%) |
Oct 29, 2018 | 47.60 | 47.88 | 46.24 | 46.78 | 240,730 | -0.33(-0.69%) |
Oct 26, 2018 | 47.33 | 47.55 | 46.63 | 47.10 | 202,968 | -0.71(-1.48%) |
Oct 25, 2018 | 47.41 | 48.06 | 47.13 | 47.81 | 227,650 | +0.74(+1.58%) |
Oct 24, 2018 | 48.46 | 48.46 | 46.93 | 47.06 | 280,825 | -1.41(-2.92%) |
Oct 23, 2018 | 48.17 | 48.71 | 47.74 | 48.48 | 165,635 | -0.36(-0.74%) |
Oct 22, 2018 | 48.97 | 49.05 | 48.61 | 48.84 | 129,596 | -0.01(-0.02%) |
Oct 19, 2018 | 48.97 | 49.23 | 48.75 | 48.85 | 98,959 | +0.01(+0.02%) |
Oct 18, 2018 | 49.25 | 49.39 | 48.55 | 48.84 | 133,231 | -0.52(-1.06%) |
Oct 17, 2018 | 49.35 | 49.48 | 48.88 | 49.36 | 263,844 | -0.03(-0.06%) |
Oct 16, 2018 | 48.83 | 49.42 | 48.65 | 49.39 | 158,122 | +1.02(+2.12%) |
Oct 15, 2018 | 48.54 | 48.71 | 48.35 | 48.37 | 161,370 | -0.22(-0.46%) |
Oct 12, 2018 | 48.73 | 48.81 | 48.00 | 48.59 | 231,764 | +0.55(+1.14%) |
Oct 11, 2018 | 49.11 | 49.30 | 47.88 | 48.04 | 286,728 | -1.14(-2.31%) |
Oct 10, 2018 | 50.77 | 50.77 | 49.15 | 49.18 | 151,322 | -1.68(-3.31%) |
Oct 09, 2018 | 51.02 | 51.11 | 50.82 | 50.86 | 100,059 | -0.28(-0.55%) |
Oct 08, 2018 | 51.02 | 51.19 | 50.73 | 51.14 | 117,622 | +0.00(+0.00%) |
Oct 05, 2018 | 51.43 | 51.49 | 50.90 | 51.14 | 152,682 | -0.27(-0.52%) |
Oct 04, 2018 | 51.70 | 51.70 | 51.13 | 51.41 | 268,752 | -0.32(-0.61%) |
Oct 03, 2018 | 51.90 | 51.99 | 51.64 | 51.73 | 564,437 | +0.09(+0.18%) |
Oct 02, 2018 | 51.61 | 51.72 | 51.47 | 51.63 | 236,417 | +0.02(+0.04%) |
Oct 01, 2018 | 51.68 | 51.71 | 51.48 | 51.62 | 401,387 | +0.21(+0.42%) |
Sep 28, 2018 | 51.31 | 51.45 | 51.21 | 51.40 | 89,073 | +0.02(+0.04%) |
Sep 27, 2018 | 51.42 | 51.62 | 51.36 | 51.38 | 105,200 | +0.01(+0.02%) |
Sep 26, 2018 | 51.49 | 51.74 | 51.33 | 51.37 | 93,162 | -0.12(-0.23%) |
Sep 25, 2018 | 51.69 | 51.69 | 51.45 | 51.49 | 63,288 | -0.13(-0.25%) |
Sep 24, 2018 | 51.79 | 51.81 | 51.55 | 51.63 | 183,761 | -0.33(-0.63%) |
Sep 21, 2018 | 52.06 | 52.11 | 51.90 | 51.95 | 109,811 | +0.11(+0.22%) |
Sep 20, 2018 | 51.76 | 51.91 | 51.65 | 51.84 | 136,316 | +0.33(+0.64%) |
Sep 19, 2018 | 51.51 | 51.67 | 51.46 | 51.51 | 154,228 | -0.08(-0.15%) |
Sep 18, 2018 | 51.33 | 51.66 | 51.23 | 51.59 | 78,608 | +0.26(+0.51%) |
Sep 17, 2018 | 51.39 | 51.47 | 51.27 | 51.33 | 69,649 | -0.12(-0.23%) |
Sep 14, 2018 | 51.30 | 51.48 | 51.29 | 51.45 | 110,241 | +0.18(+0.36%) |
Sep 13, 2018 | 51.10 | 51.29 | 51.05 | 51.27 | 158,420 | +0.35(+0.69%) |
Sep 12, 2018 | 50.94 | 51.04 | 50.76 | 50.91 | 151,279 | +0.02(+0.04%) |
Sep 11, 2018 | 50.76 | 50.95 | 50.64 | 50.89 | 76,911 | +0.05(+0.09%) |
Sep 10, 2018 | 50.88 | 50.97 | 50.85 | 50.85 | 53,758 | +0.07(+0.13%) |
Sep 07, 2018 | 50.76 | 50.90 | 50.63 | 50.78 | 157,253 | -0.12(-0.24%) |
Sep 06, 2018 | 50.81 | 50.94 | 50.59 | 50.90 | 127,782 | +0.15(+0.29%) |
Sep 05, 2018 | 50.72 | 50.82 | 50.58 | 50.76 | 83,609 | -0.05(-0.09%) |
Sep 04, 2018 | 50.73 | 50.80 | 50.57 | 50.80 | 127,710 | +0.04(+0.07%) |
Aug 31, 2018 | 50.76 | 50.76 | 50.76 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 50.81 | 50.83 | 50.52 | 50.65 | 101,247 | -0.21(-0.42%) |
Aug 29, 2018 | 50.64 | 50.88 | 50.58 | 50.87 | 143,532 | +0.34(+0.67%) |
Aug 28, 2018 | 50.74 | 50.74 | 50.48 | 50.53 | 71,370 | -0.04(-0.07%) |
Aug 27, 2018 | 50.34 | 50.62 | 50.34 | 50.56 | 141,435 | +0.37(+0.73%) |
Aug 24, 2018 | 50.03 | 50.22 | 49.98 | 50.20 | 102,036 | +0.25(+0.50%) |
Aug 23, 2018 | 49.81 | 50.05 | 49.81 | 49.95 | 110,739 | +0.02(+0.04%) |
Aug 22, 2018 | 50.10 | 50.10 | 49.92 | 49.93 | 206,528 | -0.32(-0.63%) |
Aug 21, 2018 | 50.17 | 50.32 | 50.14 | 50.24 | 111,917 | +0.19(+0.38%) |
Aug 20, 2018 | 49.95 | 50.13 | 49.95 | 50.05 | 135,591 | +0.12(+0.23%) |
Aug 17, 2018 | 49.71 | 49.98 | 49.67 | 49.94 | 192,341 | +0.21(+0.43%) |
Aug 16, 2018 | 49.53 | 49.85 | 49.49 | 49.72 | 270,760 | +0.43(+0.87%) |
Aug 15, 2018 | 49.32 | 49.33 | 48.97 | 49.30 | 103,789 | -0.17(-0.34%) |
Aug 14, 2018 | 49.23 | 49.51 | 49.10 | 49.46 | 130,395 | +0.35(+0.72%) |
Aug 13, 2018 | 49.45 | 49.45 | 49.03 | 49.11 | 108,007 | -0.19(-0.38%) |
Aug 10, 2018 | 49.42 | 49.48 | 49.19 | 49.30 | 114,845 | -0.28(-0.56%) |
Aug 09, 2018 | 49.80 | 49.82 | 49.56 | 49.58 | 100,790 | -0.18(-0.35%) |
Aug 08, 2018 | 49.80 | 49.84 | 49.63 | 49.75 | 92,595 | -0.03(-0.07%) |
Aug 07, 2018 | 49.70 | 49.86 | 49.58 | 49.78 | 130,463 | +0.27(+0.55%) |
Aug 06, 2018 | 49.46 | 49.57 | 49.32 | 49.51 | 168,609 | +0.10(+0.21%) |
Aug 03, 2018 | 49.37 | 49.43 | 49.20 | 49.41 | 81,801 | +0.14(+0.28%) |
Aug 02, 2018 | 48.94 | 49.30 | 48.80 | 49.27 | 110,488 | +0.17(+0.34%) |
Aug 01, 2018 | 49.37 | 49.46 | 48.94 | 49.10 | 230,335 | -0.27(-0.55%) |
Jul 31, 2018 | 49.28 | 49.40 | 49.07 | 49.37 | 73,244 | +0.54(+1.10%) |
Jul 30, 2018 | 49.22 | 49.37 | 48.83 | 48.83 | 83,870 | -0.46(-0.92%) |
Jul 27, 2018 | 49.71 | 49.71 | 49.10 | 49.29 | 87,721 | -0.24(-0.49%) |
Jul 26, 2018 | 49.41 | 49.62 | 49.41 | 49.53 | 98,623 | +0.07(+0.13%) |
Jul 25, 2018 | 48.94 | 49.52 | 48.87 | 49.46 | 100,985 | +0.63(+1.29%) |
Jul 24, 2018 | 48.93 | 49.05 | 48.67 | 48.83 | 156,330 | +0.12(+0.25%) |
Jul 23, 2018 | 48.86 | 48.86 | 48.68 | 48.71 | 63,422 | -0.10(-0.21%) |
Jul 20, 2018 | 48.75 | 48.93 | 48.66 | 48.81 | 93,114 | -0.05(-0.10%) |
Jul 19, 2018 | 48.88 | 48.94 | 48.77 | 48.86 | 391,915 | -0.04(-0.08%) |
Jul 18, 2018 | 48.69 | 48.93 | 48.68 | 48.90 | 101,203 | +0.20(+0.42%) |
Jul 17, 2018 | 48.53 | 48.74 | 48.45 | 48.69 | 79,979 | +0.12(+0.25%) |
Jul 16, 2018 | 48.89 | 48.89 | 48.52 | 48.57 | 73,372 | -0.19(-0.38%) |
Jul 13, 2018 | 48.77 | 48.49 | 48.76 | 84,629 | +0.20(+0.40%) | |
Jul 12, 2018 | 48.60 | 48.38 | 48.56 | 107,121 | +0.37(+0.77%) | |
Jul 11, 2018 | 48.40 | 48.40 | 48.12 | 48.19 | 180,622 | -0.36(-0.75%) |
Jul 10, 2018 | 48.50 | 48.57 | 48.40 | 48.55 | 158,854 | +0.20(+0.40%) |
Jul 09, 2018 | 48.07 | 48.36 | 48.05 | 48.36 | 91,164 | +0.57(+1.19%) |
Jul 06, 2018 | 47.65 | 47.95 | 47.56 | 47.79 | 98,241 | +0.13(+0.27%) |
Jul 05, 2018 | 47.67 | 47.67 | 47.32 | 47.66 | 76,844 | +0.32(+0.67%) |
Jul 03, 2018 | 47.35 | 47.35 | 47.35 | 0 | -0.16(-0.33%) | |
Jul 02, 2018 | 47.31 | 47.52 | 47.17 | 47.50 | 136,465 | +0.01(+0.02%) |
Jun 29, 2018 | 47.64 | 47.89 | 47.41 | 47.49 | 85,763 | +0.12(+0.25%) |
Jun 28, 2018 | 47.15 | 47.48 | 46.99 | 47.37 | 129,390 | +0.27(+0.57%) |
Jun 27, 2018 | 47.71 | 47.88 | 47.09 | 47.10 | 88,891 | -0.43(-0.90%) |
Jun 26, 2018 | 47.75 | 47.76 | 47.53 | 47.53 | 102,323 | -0.10(-0.21%) |
Jun 25, 2018 | 48.07 | 48.07 | 47.36 | 47.63 | 87,220 | -0.55(-1.14%) |
Jun 22, 2018 | 48.45 | 48.45 | 48.18 | 48.18 | 70,055 | -0.13(-0.27%) |
Jun 21, 2018 | 48.64 | 48.64 | 48.19 | 48.31 | 118,842 | -0.29(-0.60%) |
Jun 20, 2018 | 48.81 | 48.81 | 48.57 | 48.60 | 85,313 | -0.09(-0.19%) |
Jun 19, 2018 | 48.92 | 48.92 | 48.46 | 48.69 | 92,884 | -0.44(-0.89%) |
Jun 18, 2018 | 49.05 | 49.14 | 48.81 | 49.13 | 75,620 | -0.06(-0.11%) |
Jun 15, 2018 | 49.19 | 48.75 | 49.19 | 106,246 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.26 | 49.31 | 48.96 | 49.03 | 84,884 | -0.03(-0.06%) |
Jun 13, 2018 | 49.29 | 49.32 | 49.06 | 49.06 | 117,175 | -0.11(-0.23%) |
Jun 12, 2018 | 49.27 | 49.27 | 49.02 | 49.17 | 130,348 | +0.03(+0.06%) |
Jun 11, 2018 | 49.15 | 49.27 | 49.05 | 49.14 | 106,252 | +0.10(+0.21%) |
Jun 08, 2018 | 48.82 | 49.04 | 48.68 | 49.04 | 107,217 | +0.23(+0.47%) |
Jun 07, 2018 | 48.91 | 48.96 | 48.66 | 48.81 | 144,120 | -0.01(-0.02%) |
Jun 06, 2018 | 48.81 | 48.81 | 142,073 | +0.42(+0.86%) | ||
Jun 05, 2018 | 48.26 | 48.43 | 48.17 | 48.40 | 140,456 | +0.06(+0.13%) |
Jun 04, 2018 | 48.08 | 48.34 | 48.08 | 48.33 | 223,962 | +0.32(+0.68%) |
Jun 01, 2018 | 47.88 | 48.05 | 47.84 | 48.01 | 108,834 | +0.47(+0.99%) |
May 31, 2018 | 48.00 | 48.00 | 47.51 | 47.54 | 150,642 | -0.45(-0.95%) |
May 30, 2018 | 47.57 | 48.06 | 47.57 | 47.99 | 113,027 | +0.70(+1.49%) |
May 29, 2018 | 47.62 | 47.62 | 47.06 | 47.29 | 277,293 | -0.55(-1.15%) |
May 25, 2018 | 47.84 | 47.84 | 47.84 | 0 | -0.12(-0.24%) | |
May 24, 2018 | 47.89 | 47.99 | 47.61 | 47.95 | 98,882 | +0.06(+0.14%) |
May 23, 2018 | 47.67 | 47.90 | 47.56 | 47.89 | 124,298 | +0.09(+0.19%) |
May 22, 2018 | 48.22 | 48.22 | 47.77 | 47.80 | 111,925 | -0.31(-0.64%) |
May 21, 2018 | 47.93 | 48.12 | 47.93 | 48.10 | 149,660 | +0.42(+0.87%) |
May 18, 2018 | 47.71 | 47.73 | 47.54 | 47.68 | 75,850 | +0.04(+0.08%) |
May 17, 2018 | 47.56 | 47.76 | 47.45 | 47.65 | 65,457 | +0.18(+0.37%) |
May 16, 2018 | 47.41 | 47.59 | 47.37 | 47.47 | 220,990 | +0.18(+0.37%) |
May 15, 2018 | 47.35 | 47.37 | 47.16 | 47.30 | 133,092 | -0.17(-0.35%) |
May 14, 2018 | 47.54 | 47.65 | 47.36 | 47.46 | 102,243 | -0.01(-0.02%) |
May 11, 2018 | 47.45 | 47.57 | 47.32 | 47.47 | 82,094 | +0.10(+0.22%) |
May 10, 2018 | 47.24 | 47.44 | 47.17 | 47.37 | 96,182 | +0.30(+0.63%) |
May 09, 2018 | 46.92 | 47.14 | 46.72 | 47.07 | 168,861 | +0.25(+0.53%) |
May 08, 2018 | 46.60 | 46.82 | 46.51 | 46.82 | 129,893 | +0.19(+0.40%) |
May 07, 2018 | 46.72 | 46.77 | 46.52 | 46.64 | 85,576 | +0.09(+0.20%) |
May 04, 2018 | 45.89 | 46.68 | 45.78 | 46.54 | 72,719 | +0.49(+1.07%) |
May 03, 2018 | 45.96 | 46.20 | 45.40 | 46.05 | 233,305 | +0.06(+0.12%) |
May 02, 2018 | 46.46 | 46.46 | 45.96 | 46.00 | 92,521 | -0.43(-0.92%) |