Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.89 | 30.45 | 29.58 | 29.82 | 189,719 | -0.49(-1.60%) |
May 30, 2019 | 30.74 | 31.09 | 30.22 | 30.30 | 279,603 | -0.39(-1.26%) |
May 29, 2019 | 29.57 | 30.76 | 29.57 | 30.69 | 303,356 | +0.89(+2.99%) |
May 28, 2019 | 30.50 | 30.67 | 29.79 | 29.80 | 300,274 | -0.76(-2.50%) |
May 24, 2019 | 30.11 | 30.67 | 30.11 | 30.56 | 144,913 | +0.69(+2.32%) |
May 23, 2019 | 30.30 | 30.45 | 29.66 | 29.87 | 238,057 | -0.85(-2.77%) |
May 22, 2019 | 31.10 | 31.17 | 30.68 | 30.72 | 110,353 | -0.55(-1.77%) |
May 21, 2019 | 31.02 | 31.29 | 30.42 | 31.27 | 424,989 | +0.46(+1.48%) |
May 20, 2019 | 30.44 | 31.17 | 30.28 | 30.82 | 166,222 | +0.14(+0.45%) |
May 17, 2019 | 31.61 | 31.81 | 30.64 | 30.68 | 170,848 | -1.30(-4.06%) |
May 16, 2019 | 32.46 | 32.73 | 31.88 | 31.98 | 353,056 | -0.44(-1.35%) |
May 15, 2019 | 31.82 | 32.55 | 31.67 | 32.41 | 97,120 | +0.25(+0.77%) |
May 14, 2019 | 31.88 | 32.45 | 31.71 | 32.17 | 146,692 | +0.48(+1.50%) |
May 13, 2019 | 32.76 | 32.94 | 31.42 | 31.69 | 253,445 | -1.78(-5.33%) |
May 10, 2019 | 33.16 | 33.54 | 32.56 | 33.47 | 115,950 | +0.11(+0.33%) |
May 09, 2019 | 33.13 | 33.45 | 32.71 | 33.36 | 95,341 | +0.01(+0.03%) |
May 08, 2019 | 33.29 | 33.90 | 33.12 | 33.35 | 131,319 | +0.09(+0.27%) |
May 07, 2019 | 33.15 | 33.56 | 33.03 | 33.27 | 281,779 | -0.37(-1.09%) |
May 06, 2019 | 32.84 | 33.66 | 32.83 | 33.63 | 145,965 | +0.16(+0.47%) |
May 03, 2019 | 32.70 | 33.48 | 32.47 | 33.47 | 155,206 | +0.97(+2.99%) |
May 02, 2019 | 33.18 | 33.27 | 32.49 | 32.50 | 131,347 | -0.81(-2.44%) |
May 01, 2019 | 33.62 | 33.98 | 33.22 | 33.32 | 294,765 | -0.15(-0.44%) |
Apr 30, 2019 | 33.46 | 33.57 | 33.30 | 33.46 | 137,272 | +0.03(+0.10%) |
Apr 29, 2019 | 33.31 | 33.62 | 33.25 | 33.43 | 82,851 | +0.10(+0.30%) |
Apr 26, 2019 | 33.22 | 33.50 | 33.07 | 33.33 | 127,637 | +0.12(+0.36%) |
Apr 25, 2019 | 33.58 | 33.58 | 33.17 | 33.21 | 227,638 | -0.39(-1.15%) |
Apr 24, 2019 | 32.91 | 33.76 | 32.86 | 33.60 | 224,640 | +0.74(+2.26%) |
Apr 23, 2019 | 32.18 | 33.19 | 32.18 | 32.86 | 164,393 | +0.82(+2.56%) |
Apr 22, 2019 | 32.39 | 32.52 | 31.97 | 32.04 | 209,863 | -0.52(-1.61%) |
Apr 18, 2019 | 32.35 | 32.87 | 32.33 | 32.56 | 186,904 | +0.27(+0.83%) |
Apr 17, 2019 | 33.37 | 33.37 | 31.95 | 32.29 | 261,131 | -0.96(-2.88%) |
Apr 16, 2019 | 33.33 | 33.49 | 32.79 | 33.25 | 190,458 | +0.00(+0.00%) |
Apr 15, 2019 | 33.60 | 34.08 | 33.02 | 33.25 | 358,332 | -0.33(-0.97%) |
Apr 12, 2019 | 33.54 | 34.10 | 33.24 | 33.58 | 386,855 | +0.29(+0.86%) |
Apr 11, 2019 | 33.38 | 33.52 | 32.97 | 33.29 | 119,344 | +0.02(+0.06%) |
Apr 10, 2019 | 32.72 | 33.30 | 32.55 | 33.27 | 181,151 | +0.50(+1.54%) |
Apr 09, 2019 | 33.23 | 33.28 | 32.61 | 32.77 | 188,884 | -0.78(-2.33%) |
Apr 08, 2019 | 33.14 | 33.56 | 33.01 | 33.55 | 184,341 | +0.05(+0.15%) |
Apr 05, 2019 | 33.23 | 33.67 | 33.04 | 33.50 | 182,858 | +0.32(+0.95%) |
Apr 04, 2019 | 32.58 | 33.49 | 32.55 | 33.18 | 180,299 | +0.64(+1.98%) |
Apr 03, 2019 | 32.89 | 33.05 | 32.45 | 32.54 | 243,593 | -0.11(-0.33%) |
Apr 02, 2019 | 33.14 | 33.21 | 32.64 | 32.65 | 257,026 | -0.45(-1.37%) |
Apr 01, 2019 | 32.43 | 33.18 | 32.38 | 33.10 | 320,464 | +0.96(+2.98%) |
Mar 29, 2019 | 32.22 | 32.44 | 31.88 | 32.14 | 397,374 | +0.16(+0.49%) |
Mar 28, 2019 | 32.18 | 32.28 | 31.70 | 31.99 | 412,001 | -0.01(-0.03%) |
Mar 27, 2019 | 31.93 | 32.55 | 31.73 | 32.00 | 373,606 | +0.13(+0.40%) |
Mar 26, 2019 | 32.08 | 32.47 | 31.71 | 31.87 | 675,882 | -0.13(-0.40%) |
Mar 25, 2019 | 32.25 | 32.29 | 31.78 | 32.00 | 429,331 | -0.23(-0.71%) |
Mar 22, 2019 | 33.12 | 33.14 | 32.05 | 32.22 | 447,539 | -1.11(-3.32%) |
Mar 21, 2019 | 32.88 | 34.28 | 32.88 | 33.33 | 654,603 | +0.53(+1.63%) |
Mar 20, 2019 | 32.38 | 33.72 | 31.16 | 32.80 | 1,203,836 | -1.91(-5.50%) |
Mar 19, 2019 | 34.86 | 35.78 | 34.41 | 34.70 | 707,381 | -0.04(-0.11%) |
Mar 18, 2019 | 33.71 | 35.06 | 33.59 | 34.74 | 602,006 | +0.94(+2.78%) |
Mar 15, 2019 | 34.06 | 34.16 | 33.53 | 33.80 | 1,557,537 | -0.03(-0.09%) |
Mar 14, 2019 | 33.64 | 34.27 | 33.46 | 33.83 | 502,329 | +0.20(+0.59%) |
Mar 13, 2019 | 33.88 | 33.95 | 33.32 | 33.64 | 294,566 | -0.06(-0.18%) |
Mar 12, 2019 | 33.39 | 34.09 | 33.39 | 33.70 | 457,774 | +0.34(+1.01%) |
Mar 11, 2019 | 33.16 | 33.47 | 32.50 | 33.36 | 900,795 | +0.05(+0.15%) |
Mar 08, 2019 | 33.26 | 33.72 | 32.93 | 33.31 | 511,863 | -0.01(-0.03%) |
Mar 07, 2019 | 33.98 | 33.98 | 33.22 | 33.32 | 179,157 | -0.61(-1.81%) |
Mar 06, 2019 | 34.85 | 35.12 | 33.92 | 33.93 | 182,826 | -0.89(-2.56%) |
Mar 05, 2019 | 34.85 | 34.95 | 34.45 | 34.82 | 337,819 | +0.02(+0.06%) |
Mar 04, 2019 | 36.17 | 36.36 | 34.73 | 34.80 | 321,844 | -1.35(-3.75%) |
Mar 01, 2019 | 36.50 | 36.50 | 35.90 | 36.16 | 146,448 | +0.04(+0.11%) |
Feb 28, 2019 | 36.26 | 36.52 | 36.02 | 36.12 | 125,965 | -0.12(-0.33%) |
Feb 27, 2019 | 36.74 | 36.95 | 36.09 | 36.24 | 157,089 | -0.64(-1.74%) |
Feb 26, 2019 | 37.07 | 37.36 | 36.68 | 36.88 | 315,254 | -0.15(-0.40%) |
Feb 25, 2019 | 37.79 | 38.01 | 36.90 | 37.03 | 248,408 | -0.60(-1.60%) |
Feb 22, 2019 | 37.15 | 37.68 | 36.85 | 37.63 | 195,299 | +0.60(+1.63%) |
Feb 21, 2019 | 37.20 | 37.23 | 36.57 | 37.03 | 224,370 | -0.21(-0.56%) |
Feb 20, 2019 | 37.46 | 37.63 | 37.12 | 37.24 | 240,027 | -0.26(-0.69%) |
Feb 19, 2019 | 37.26 | 37.92 | 37.12 | 37.49 | 312,543 | +0.04(+0.11%) |
Feb 15, 2019 | 36.97 | 37.47 | 36.97 | 37.45 | 131,783 | +0.63(+1.72%) |
Feb 14, 2019 | 36.44 | 37.13 | 36.44 | 36.82 | 192,847 | +0.14(+0.38%) |
Feb 13, 2019 | 37.01 | 37.01 | 36.37 | 36.68 | 147,656 | -0.23(-0.62%) |
Feb 12, 2019 | 36.76 | 36.94 | 36.45 | 36.91 | 335,775 | +0.39(+1.06%) |
Feb 11, 2019 | 36.62 | 36.63 | 35.84 | 36.52 | 318,240 | +0.12(+0.33%) |
Feb 08, 2019 | 36.33 | 36.43 | 35.19 | 36.41 | 498,917 | -0.22(-0.59%) |
Feb 07, 2019 | 36.58 | 36.89 | 36.25 | 36.62 | 192,681 | -0.33(-0.88%) |
Feb 06, 2019 | 37.24 | 37.24 | 36.82 | 36.95 | 106,942 | -0.42(-1.11%) |
Feb 05, 2019 | 37.04 | 37.37 | 36.48 | 37.36 | 240,508 | +0.44(+1.21%) |
Feb 04, 2019 | 36.10 | 36.93 | 35.92 | 36.92 | 240,164 | +0.82(+2.27%) |
Feb 01, 2019 | 37.35 | 37.36 | 35.78 | 36.10 | 229,686 | -1.16(-3.11%) |
Jan 31, 2019 | 36.35 | 37.49 | 36.35 | 37.26 | 393,646 | +0.74(+2.03%) |
Jan 30, 2019 | 36.45 | 36.78 | 35.69 | 36.51 | 535,516 | +0.39(+1.07%) |
Jan 29, 2019 | 36.45 | 36.84 | 36.09 | 36.13 | 150,893 | -0.33(-0.90%) |
Jan 28, 2019 | 36.43 | 36.85 | 36.12 | 36.45 | 124,884 | -0.34(-0.91%) |
Jan 25, 2019 | 37.09 | 37.10 | 36.65 | 36.79 | 87,080 | +0.17(+0.47%) |
Jan 24, 2019 | 36.57 | 36.75 | 36.45 | 36.62 | 139,242 | +0.10(+0.27%) |
Jan 23, 2019 | 36.59 | 36.93 | 36.24 | 36.52 | 205,875 | +0.24(+0.65%) |
Jan 22, 2019 | 36.79 | 36.79 | 35.65 | 36.28 | 235,432 | -0.89(-2.39%) |
Jan 18, 2019 | 37.02 | 37.51 | 36.79 | 37.17 | 165,494 | +0.32(+0.86%) |
Jan 17, 2019 | 36.12 | 37.05 | 36.12 | 36.85 | 311,835 | +0.64(+1.77%) |
Jan 16, 2019 | 36.60 | 37.06 | 35.92 | 36.21 | 287,796 | -0.44(-1.21%) |
Jan 15, 2019 | 37.39 | 37.61 | 36.28 | 36.66 | 329,767 | -0.61(-1.64%) |
Jan 14, 2019 | 38.73 | 38.73 | 37.22 | 37.27 | 266,208 | -1.76(-4.50%) |
Jan 11, 2019 | 38.09 | 39.06 | 38.05 | 39.03 | 390,780 | +0.63(+1.64%) |
Jan 10, 2019 | 38.32 | 38.58 | 37.88 | 38.39 | 379,237 | -0.05(-0.13%) |
Jan 09, 2019 | 38.82 | 38.83 | 38.04 | 38.44 | 245,625 | -0.07(-0.18%) |
Jan 08, 2019 | 38.16 | 38.54 | 37.85 | 38.51 | 241,770 | +0.97(+2.58%) |
Jan 07, 2019 | 37.27 | 37.72 | 36.69 | 37.55 | 194,410 | +0.47(+1.28%) |
Jan 04, 2019 | 36.71 | 37.78 | 36.61 | 37.07 | 330,278 | +0.92(+2.54%) |
Jan 03, 2019 | 36.87 | 37.13 | 35.83 | 36.15 | 306,973 | -0.80(-2.16%) |
Jan 02, 2019 | 36.21 | 36.95 | 36.01 | 36.95 | 430,956 | +0.11(+0.29%) |
Dec 31, 2018 | 36.59 | 37.07 | 35.99 | 36.84 | 419,765 | +0.44(+1.22%) |
Dec 28, 2018 | 36.63 | 36.98 | 35.63 | 36.40 | 163,061 | -0.04(-0.11%) |
Dec 27, 2018 | 34.60 | 36.49 | 34.60 | 36.44 | 304,200 | +1.29(+3.68%) |
Dec 26, 2018 | 34.55 | 35.21 | 33.49 | 35.15 | 245,636 | +0.85(+2.47%) |
Dec 24, 2018 | 35.49 | 35.56 | 34.18 | 34.30 | 203,700 | -1.37(-3.84%) |
Dec 21, 2018 | 35.05 | 36.97 | 34.88 | 35.67 | 1,167,377 | +0.63(+1.80%) |
Dec 20, 2018 | 38.04 | 38.49 | 34.83 | 35.04 | 905,740 | -3.54(-9.18%) |
Dec 19, 2018 | 40.95 | 42.41 | 37.66 | 38.58 | 1,500,090 | -3.22(-7.70%) |
Dec 18, 2018 | 39.57 | 42.01 | 39.57 | 41.80 | 396,677 | +2.59(+6.59%) |
Dec 17, 2018 | 40.11 | 40.63 | 39.02 | 39.21 | 619,214 | -0.94(-2.33%) |
Dec 14, 2018 | 40.26 | 40.79 | 39.73 | 40.15 | 197,011 | -0.52(-1.29%) |
Dec 13, 2018 | 41.44 | 41.61 | 40.53 | 40.67 | 158,654 | -0.75(-1.81%) |
Dec 12, 2018 | 40.76 | 42.23 | 40.76 | 41.42 | 242,976 | +1.22(+3.04%) |
Dec 11, 2018 | 40.79 | 41.25 | 39.77 | 40.20 | 187,137 | -0.11(-0.27%) |
Dec 10, 2018 | 40.51 | 41.20 | 39.81 | 40.31 | 308,593 | -0.07(-0.17%) |
Dec 07, 2018 | 40.94 | 41.87 | 40.21 | 40.38 | 172,993 | -0.49(-1.21%) |
Dec 06, 2018 | 40.40 | 40.87 | 38.89 | 40.87 | 257,833 | -0.40(-0.98%) |
Dec 04, 2018 | 43.80 | 44.02 | 41.20 | 41.28 | 164,075 | -2.75(-6.25%) |
Dec 03, 2018 | 43.80 | 44.27 | 43.36 | 44.03 | 188,318 | +0.92(+2.13%) |
Nov 30, 2018 | 42.51 | 43.19 | 42.43 | 43.11 | 298,456 | +0.62(+1.46%) |
Nov 29, 2018 | 42.66 | 42.75 | 42.35 | 42.49 | 208,374 | -0.24(-0.55%) |
Nov 28, 2018 | 42.02 | 43.07 | 41.73 | 42.73 | 191,382 | +0.87(+2.07%) |
Nov 27, 2018 | 42.57 | 42.57 | 41.57 | 41.86 | 134,643 | -0.84(-1.96%) |
Nov 26, 2018 | 42.51 | 42.95 | 41.99 | 42.70 | 209,140 | +0.49(+1.17%) |
Nov 23, 2018 | 42.23 | 42.78 | 41.67 | 42.20 | 60,198 | -0.27(-0.63%) |
Nov 21, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.54(+1.29%) | |
Nov 20, 2018 | 42.51 | 42.60 | 41.53 | 41.93 | 153,708 | -1.20(-2.79%) |
Nov 19, 2018 | 45.03 | 45.11 | 42.98 | 43.13 | 187,513 | -1.87(-4.17%) |
Nov 16, 2018 | 45.28 | 45.66 | 44.60 | 45.01 | 225,692 | -0.68(-1.49%) |
Nov 15, 2018 | 45.02 | 45.97 | 44.58 | 45.69 | 151,274 | +0.41(+0.92%) |
Nov 14, 2018 | 46.75 | 47.10 | 45.26 | 45.27 | 146,143 | -0.99(-2.13%) |
Nov 13, 2018 | 46.87 | 47.07 | 45.64 | 46.26 | 184,872 | -0.72(-1.53%) |
Nov 12, 2018 | 48.23 | 48.25 | 46.96 | 46.98 | 159,504 | -1.37(-2.84%) |
Nov 09, 2018 | 49.04 | 49.06 | 47.96 | 48.35 | 168,939 | -0.73(-1.49%) |
Nov 08, 2018 | 49.06 | 49.26 | 48.42 | 49.08 | 77,681 | +0.07(+0.14%) |
Nov 07, 2018 | 48.66 | 49.12 | 48.07 | 49.01 | 164,604 | +0.64(+1.33%) |
Nov 06, 2018 | 47.65 | 48.54 | 47.65 | 48.37 | 136,631 | +0.69(+1.45%) |
Nov 05, 2018 | 48.35 | 48.61 | 46.92 | 47.68 | 151,312 | -0.55(-1.15%) |
Nov 02, 2018 | 48.17 | 48.98 | 47.99 | 48.23 | 160,933 | +0.27(+0.56%) |
Nov 01, 2018 | 47.18 | 48.01 | 47.08 | 47.97 | 189,903 | +1.02(+2.16%) |
Oct 31, 2018 | 46.88 | 47.59 | 46.33 | 46.95 | 354,191 | +0.65(+1.41%) |
Oct 30, 2018 | 45.58 | 46.52 | 44.91 | 46.30 | 371,920 | +0.66(+1.45%) |
Oct 29, 2018 | 46.03 | 46.31 | 45.27 | 45.64 | 851,042 | +0.25(+0.54%) |
Oct 26, 2018 | 44.31 | 45.68 | 44.14 | 45.39 | 525,365 | +0.55(+1.23%) |
Oct 25, 2018 | 44.16 | 45.35 | 43.59 | 44.84 | 237,817 | +1.19(+2.74%) |
Oct 24, 2018 | 44.87 | 45.31 | 43.61 | 43.64 | 452,856 | -1.04(-2.32%) |
Oct 23, 2018 | 43.57 | 44.82 | 43.55 | 44.68 | 371,639 | +0.57(+1.30%) |
Oct 22, 2018 | 43.49 | 44.14 | 43.06 | 44.11 | 134,308 | +0.71(+1.64%) |
Oct 19, 2018 | 43.90 | 44.10 | 42.95 | 43.40 | 173,398 | -0.53(-1.20%) |
Oct 18, 2018 | 44.49 | 44.49 | 43.45 | 43.92 | 161,612 | -0.68(-1.52%) |
Oct 17, 2018 | 44.68 | 44.83 | 43.98 | 44.60 | 111,806 | -0.16(-0.35%) |
Oct 16, 2018 | 44.07 | 44.81 | 43.21 | 44.76 | 183,466 | +1.24(+2.85%) |
Oct 15, 2018 | 42.85 | 43.98 | 42.79 | 43.52 | 209,903 | +0.63(+1.47%) |
Oct 12, 2018 | 43.94 | 43.94 | 42.25 | 42.89 | 189,019 | -0.09(-0.21%) |
Oct 11, 2018 | 43.25 | 43.81 | 42.88 | 42.98 | 270,171 | -0.35(-0.82%) |
Oct 10, 2018 | 45.10 | 45.10 | 43.20 | 43.33 | 257,923 | -1.61(-3.57%) |
Oct 09, 2018 | 45.16 | 45.31 | 44.14 | 44.94 | 265,510 | -0.30(-0.65%) |
Oct 08, 2018 | 45.53 | 45.73 | 45.01 | 45.23 | 131,938 | -0.33(-0.73%) |
Oct 05, 2018 | 46.23 | 46.23 | 44.96 | 45.57 | 191,050 | -0.40(-0.88%) |
Oct 04, 2018 | 46.47 | 46.72 | 45.66 | 45.97 | 178,214 | -0.38(-0.83%) |
Oct 03, 2018 | 44.99 | 46.53 | 44.70 | 46.36 | 252,266 | +1.69(+3.79%) |
Oct 02, 2018 | 45.31 | 45.40 | 44.47 | 44.66 | 297,128 | -0.87(-1.90%) |
Oct 01, 2018 | 47.22 | 47.32 | 45.30 | 45.53 | 309,205 | -1.65(-3.49%) |
Sep 28, 2018 | 45.97 | 47.78 | 45.64 | 47.18 | 626,242 | +1.67(+3.68%) |
Sep 27, 2018 | 48.18 | 48.18 | 44.92 | 45.50 | 377,451 | -2.39(-5.00%) |
Sep 26, 2018 | 47.37 | 50.75 | 46.11 | 47.89 | 1,232,479 | +2.55(+5.63%) |
Sep 25, 2018 | 44.38 | 45.43 | 44.24 | 45.34 | 363,536 | +1.02(+2.31%) |
Sep 24, 2018 | 44.24 | 44.53 | 43.67 | 44.32 | 182,005 | +0.08(+0.18%) |
Sep 21, 2018 | 44.19 | 44.71 | 43.85 | 44.24 | 632,434 | +0.40(+0.92%) |
Sep 20, 2018 | 43.50 | 44.02 | 43.08 | 43.84 | 450,148 | +0.71(+1.64%) |
Sep 19, 2018 | 44.05 | 44.62 | 43.02 | 43.13 | 310,256 | -0.95(-2.15%) |
Sep 18, 2018 | 42.56 | 45.04 | 42.56 | 44.07 | 662,186 | +1.62(+3.81%) |
Sep 17, 2018 | 42.12 | 43.26 | 42.12 | 42.46 | 692,915 | +0.33(+0.80%) |
Sep 14, 2018 | 42.22 | 42.51 | 41.85 | 42.12 | 675,375 | +0.01(+0.02%) |
Sep 13, 2018 | 42.68 | 43.49 | 42.09 | 42.11 | 183,815 | -0.31(-0.72%) |
Sep 12, 2018 | 41.88 | 42.56 | 41.37 | 42.42 | 210,083 | +0.19(+0.44%) |
Sep 11, 2018 | 43.34 | 44.23 | 41.74 | 42.23 | 317,079 | -3.08(-6.80%) |
Sep 10, 2018 | 45.65 | 45.95 | 45.20 | 45.31 | 88,701 | -0.09(-0.20%) |
Sep 07, 2018 | 45.48 | 45.71 | 45.04 | 45.40 | 68,420 | -0.19(-0.41%) |
Sep 06, 2018 | 45.48 | 45.90 | 45.48 | 45.59 | 76,460 | +0.28(+0.61%) |
Sep 05, 2018 | 45.40 | 45.40 | 44.73 | 45.31 | 124,166 | -0.20(-0.43%) |
Sep 04, 2018 | 45.96 | 45.96 | 45.13 | 45.51 | 215,505 | -0.46(-1.01%) |
Aug 31, 2018 | 45.97 | 45.97 | 45.97 | 0 | +0.68(+1.50%) | |
Aug 30, 2018 | 45.87 | 45.87 | 45.04 | 45.29 | 141,275 | -0.61(-1.33%) |
Aug 29, 2018 | 46.18 | 46.18 | 45.70 | 45.90 | 177,714 | -0.23(-0.49%) |
Aug 28, 2018 | 45.98 | 46.42 | 45.94 | 46.13 | 175,036 | +0.20(+0.43%) |
Aug 27, 2018 | 45.53 | 46.34 | 45.41 | 45.93 | 217,204 | +0.63(+1.39%) |
Aug 24, 2018 | 45.19 | 45.45 | 44.93 | 45.30 | 89,840 | +0.22(+0.48%) |
Aug 23, 2018 | 45.31 | 45.47 | 44.93 | 45.09 | 58,885 | -0.33(-0.72%) |
Aug 22, 2018 | 45.24 | 45.73 | 45.05 | 45.41 | 117,423 | +0.11(+0.24%) |
Aug 21, 2018 | 44.59 | 45.54 | 44.43 | 45.30 | 138,638 | +0.88(+1.97%) |
Aug 20, 2018 | 44.11 | 44.63 | 43.96 | 44.43 | 140,024 | +0.36(+0.83%) |
Aug 17, 2018 | 43.66 | 44.19 | 43.34 | 44.06 | 139,277 | +0.38(+0.88%) |
Aug 16, 2018 | 44.11 | 44.54 | 43.33 | 43.68 | 242,556 | -0.38(-0.87%) |
Aug 15, 2018 | 45.35 | 45.50 | 43.82 | 44.06 | 158,912 | -1.51(-3.31%) |
Aug 14, 2018 | 45.35 | 45.92 | 45.17 | 45.57 | 162,810 | +0.30(+0.65%) |
Aug 13, 2018 | 45.42 | 45.82 | 45.14 | 45.27 | 91,462 | -0.08(-0.17%) |
Aug 10, 2018 | 45.79 | 45.79 | 45.22 | 45.35 | 111,056 | -0.57(-1.24%) |
Aug 09, 2018 | 46.27 | 46.63 | 45.85 | 45.92 | 107,204 | -0.36(-0.79%) |
Aug 08, 2018 | 45.90 | 46.35 | 45.60 | 46.29 | 89,721 | +0.39(+0.86%) |
Aug 07, 2018 | 45.95 | 46.68 | 45.85 | 45.90 | 144,582 | +0.04(+0.09%) |
Aug 06, 2018 | 45.71 | 45.87 | 45.50 | 45.86 | 78,049 | +0.14(+0.30%) |
Aug 03, 2018 | 46.09 | 46.22 | 45.41 | 45.72 | 143,845 | -0.39(-0.85%) |
Aug 02, 2018 | 45.85 | 46.30 | 45.74 | 46.11 | 102,470 | -0.10(-0.21%) |
Aug 01, 2018 | 46.70 | 46.84 | 45.89 | 46.21 | 146,681 | -0.49(-1.05%) |
Jul 31, 2018 | 46.17 | 47.06 | 45.92 | 46.70 | 281,375 | +0.86(+1.87%) |
Jul 30, 2018 | 46.77 | 46.97 | 45.75 | 45.85 | 199,966 | -0.90(-1.92%) |
Jul 27, 2018 | 47.13 | 47.18 | 46.57 | 46.74 | 113,594 | -0.12(-0.25%) |
Jul 26, 2018 | 46.13 | 47.27 | 45.94 | 46.86 | 205,942 | +0.62(+1.34%) |
Jul 25, 2018 | 45.61 | 46.27 | 45.34 | 46.24 | 221,733 | +0.53(+1.16%) |
Jul 24, 2018 | 46.11 | 46.35 | 45.38 | 45.71 | 97,128 | -0.09(-0.19%) |
Jul 23, 2018 | 45.88 | 46.35 | 45.62 | 45.80 | 142,064 | -0.26(-0.56%) |
Jul 20, 2018 | 46.26 | 46.58 | 46.02 | 46.05 | 144,208 | -0.33(-0.70%) |
Jul 19, 2018 | 45.86 | 46.56 | 45.79 | 46.38 | 198,178 | +0.32(+0.70%) |
Jul 18, 2018 | 45.15 | 46.37 | 45.08 | 46.06 | 267,738 | +0.65(+1.43%) |
Jul 17, 2018 | 44.76 | 45.49 | 44.61 | 45.41 | 176,922 | +0.86(+1.92%) |
Jul 16, 2018 | 45.18 | 45.24 | 44.32 | 44.55 | 222,429 | -0.33(-0.74%) |
Jul 13, 2018 | 42.93 | 44.99 | 42.93 | 44.89 | 351,955 | +1.96(+4.56%) |
Jul 12, 2018 | 42.30 | 43.60 | 42.30 | 42.93 | 461,034 | +0.62(+1.46%) |
Jul 11, 2018 | 44.52 | 44.65 | 41.71 | 42.31 | 1,471,725 | -5.44(-11.39%) |
Jul 10, 2018 | 47.37 | 48.18 | 47.09 | 47.75 | 648,772 | +0.45(+0.96%) |
Jul 09, 2018 | 46.70 | 47.53 | 46.55 | 47.30 | 297,709 | +0.88(+1.89%) |
Jul 06, 2018 | 46.43 | 47.06 | 46.22 | 46.42 | 137,244 | -0.04(-0.08%) |
Jul 05, 2018 | 46.13 | 46.47 | 45.52 | 46.46 | 156,862 | +0.69(+1.50%) |
Jul 03, 2018 | 45.77 | 45.77 | 45.77 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 45.54 | 45.92 | 45.14 | 45.88 | 147,652 | +0.16(+0.34%) |
Jun 29, 2018 | 46.40 | 45.72 | 45.72 | 293,494 | -0.15(-0.32%) | |
Jun 28, 2018 | 45.76 | 46.13 | 45.21 | 45.87 | 133,768 | +0.09(+0.19%) |
Jun 27, 2018 | 46.77 | 47.48 | 45.77 | 45.78 | 200,144 | -1.03(-2.21%) |
Jun 26, 2018 | 45.57 | 46.96 | 45.57 | 46.81 | 180,508 | +1.18(+2.59%) |
Jun 25, 2018 | 46.53 | 46.70 | 45.29 | 45.63 | 158,951 | -0.88(-1.88%) |
Jun 22, 2018 | 46.76 | 47.03 | 46.42 | 46.51 | 187,189 | -0.05(-0.11%) |
Jun 21, 2018 | 46.89 | 46.99 | 46.29 | 46.56 | 111,151 | -0.38(-0.82%) |
Jun 20, 2018 | 46.82 | 47.17 | 46.22 | 46.94 | 94,209 | +0.40(+0.87%) |
Jun 19, 2018 | 46.80 | 47.06 | 45.96 | 46.54 | 187,883 | -0.57(-1.21%) |
Jun 18, 2018 | 46.34 | 47.24 | 46.12 | 47.11 | 161,826 | +0.59(+1.27%) |
Jun 15, 2018 | 47.16 | 46.04 | 46.52 | 461,519 | -0.64(-1.36%) | |
Jun 14, 2018 | 48.00 | 48.24 | 46.74 | 47.16 | 266,412 | -0.69(-1.44%) |
Jun 13, 2018 | 47.62 | 47.97 | 47.50 | 47.85 | 262,660 | +0.22(+0.45%) |
Jun 12, 2018 | 47.11 | 47.70 | 47.01 | 47.63 | 251,101 | +0.65(+1.38%) |
Jun 11, 2018 | 46.82 | 47.02 | 46.09 | 46.98 | 181,976 | +0.14(+0.29%) |
Jun 08, 2018 | 46.63 | 46.90 | 46.38 | 46.84 | 260,753 | +0.12(+0.25%) |
Jun 07, 2018 | 46.77 | 46.88 | 46.32 | 46.73 | 405,308 | +0.05(+0.11%) |
Jun 06, 2018 | 46.82 | 46.68 | 314,659 | +0.19(+0.40%) | ||
Jun 05, 2018 | 45.47 | 46.79 | 45.07 | 46.49 | 390,983 | +0.99(+2.18%) |
Jun 04, 2018 | 44.72 | 45.54 | 44.72 | 45.50 | 135,670 | +0.92(+2.07%) |