Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.25 | 49.53 | 47.21 | 47.91 | 543,041 | -1.43(-2.90%) |
Jul 30, 2019 | 48.56 | 49.80 | 48.32 | 49.34 | 479,595 | +0.61(+1.25%) |
Jul 29, 2019 | 48.68 | 49.00 | 48.31 | 48.73 | 410,842 | +0.07(+0.14%) |
Jul 26, 2019 | 48.93 | 49.12 | 47.96 | 48.66 | 381,115 | +0.19(+0.39%) |
Jul 25, 2019 | 48.71 | 48.82 | 48.15 | 48.47 | 508,195 | -0.68(-1.38%) |
Jul 24, 2019 | 47.37 | 49.29 | 47.37 | 49.15 | 299,520 | +1.63(+3.43%) |
Jul 23, 2019 | 47.13 | 47.94 | 47.06 | 47.52 | 373,732 | +0.59(+1.26%) |
Jul 22, 2019 | 47.88 | 48.12 | 46.77 | 46.93 | 352,722 | -0.78(-1.64%) |
Jul 19, 2019 | 46.82 | 48.33 | 46.82 | 47.71 | 508,775 | +1.08(+2.32%) |
Jul 18, 2019 | 45.83 | 46.64 | 45.46 | 46.63 | 641,355 | +0.57(+1.23%) |
Jul 17, 2019 | 45.68 | 46.46 | 45.42 | 46.06 | 508,736 | +0.26(+0.56%) |
Jul 16, 2019 | 45.75 | 46.16 | 45.67 | 45.80 | 283,303 | +0.09(+0.19%) |
Jul 15, 2019 | 45.76 | 46.12 | 45.36 | 45.72 | 296,410 | +0.23(+0.51%) |
Jul 12, 2019 | 44.77 | 45.67 | 44.62 | 45.49 | 526,846 | +0.72(+1.61%) |
Jul 11, 2019 | 44.95 | 45.02 | 44.36 | 44.77 | 243,539 | -0.09(-0.21%) |
Jul 10, 2019 | 45.44 | 45.95 | 44.84 | 44.86 | 321,945 | -0.07(-0.15%) |
Jul 09, 2019 | 45.59 | 45.63 | 44.15 | 44.93 | 474,125 | -0.97(-2.11%) |
Jul 08, 2019 | 46.96 | 47.05 | 45.86 | 45.90 | 274,242 | -1.14(-2.43%) |
Jul 05, 2019 | 46.38 | 47.15 | 45.98 | 47.04 | 211,484 | +0.25(+0.53%) |
Jul 03, 2019 | 46.83 | 46.90 | 46.51 | 46.79 | 113,553 | +0.15(+0.33%) |
Jul 02, 2019 | 48.03 | 48.23 | 46.34 | 46.64 | 275,258 | -1.48(-3.08%) |
Jul 01, 2019 | 47.60 | 48.61 | 47.50 | 48.12 | 406,772 | +0.99(+2.09%) |
Jun 28, 2019 | 46.96 | 47.92 | 46.96 | 47.13 | 914,024 | +0.23(+0.49%) |
Jun 27, 2019 | 47.30 | 47.37 | 46.41 | 46.90 | 354,363 | -0.21(-0.44%) |
Jun 26, 2019 | 46.57 | 47.52 | 46.57 | 47.11 | 297,592 | +0.69(+1.48%) |
Jun 25, 2019 | 46.98 | 47.26 | 46.28 | 46.42 | 360,393 | -0.57(-1.20%) |
Jun 24, 2019 | 47.85 | 48.17 | 46.74 | 46.99 | 418,453 | -0.87(-1.81%) |
Jun 21, 2019 | 48.50 | 48.76 | 47.66 | 47.85 | 1,058,239 | -0.95(-1.95%) |
Jun 20, 2019 | 50.23 | 50.50 | 48.71 | 48.81 | 369,184 | -0.54(-1.10%) |
Jun 19, 2019 | 49.43 | 49.82 | 48.97 | 49.35 | 287,412 | +0.09(+0.19%) |
Jun 18, 2019 | 48.80 | 50.18 | 48.48 | 49.25 | 310,523 | +0.98(+2.03%) |
Jun 17, 2019 | 47.63 | 48.71 | 46.96 | 48.27 | 290,357 | +0.64(+1.35%) |
Jun 14, 2019 | 48.21 | 48.42 | 47.00 | 47.63 | 289,363 | -0.98(-2.01%) |
Jun 13, 2019 | 48.60 | 49.22 | 48.29 | 48.61 | 238,119 | +0.39(+0.80%) |
Jun 12, 2019 | 48.63 | 49.09 | 48.05 | 48.22 | 201,858 | -0.36(-0.74%) |
Jun 11, 2019 | 47.99 | 48.69 | 47.72 | 48.58 | 349,024 | +1.48(+3.13%) |
Jun 10, 2019 | 46.88 | 47.37 | 46.58 | 47.11 | 267,975 | +0.75(+1.61%) |
Jun 07, 2019 | 46.27 | 46.88 | 45.76 | 46.36 | 311,397 | +0.37(+0.80%) |
Jun 06, 2019 | 45.73 | 46.06 | 45.24 | 45.99 | 205,545 | +0.28(+0.62%) |
Jun 05, 2019 | 45.86 | 46.21 | 44.67 | 45.71 | 306,208 | -0.08(-0.17%) |
Jun 04, 2019 | 44.43 | 46.23 | 44.32 | 45.79 | 350,114 | +1.82(+4.14%) |
Jun 03, 2019 | 43.84 | 45.11 | 43.67 | 43.97 | 296,416 | +0.21(+0.49%) |
May 31, 2019 | 44.15 | 44.37 | 43.59 | 43.75 | 252,988 | -0.93(-2.07%) |
May 30, 2019 | 45.19 | 45.76 | 44.17 | 44.68 | 266,349 | -0.45(-1.01%) |
May 29, 2019 | 43.92 | 45.42 | 43.76 | 45.13 | 239,545 | +0.90(+2.03%) |
May 28, 2019 | 45.27 | 45.67 | 43.76 | 44.24 | 294,012 | -0.21(-0.48%) |
May 24, 2019 | 44.33 | 44.47 | 43.80 | 44.45 | 189,678 | +0.47(+1.08%) |
May 23, 2019 | 44.55 | 44.74 | 43.48 | 43.98 | 271,057 | -1.13(-2.50%) |
May 22, 2019 | 46.00 | 46.00 | 44.48 | 45.10 | 239,094 | -1.02(-2.22%) |
May 21, 2019 | 45.36 | 46.15 | 45.04 | 46.12 | 228,942 | +1.02(+2.25%) |
May 20, 2019 | 45.24 | 46.29 | 44.56 | 45.11 | 295,734 | -0.84(-1.82%) |
May 17, 2019 | 45.96 | 46.64 | 45.49 | 45.95 | 429,347 | -0.52(-1.11%) |
May 16, 2019 | 46.30 | 46.97 | 45.91 | 46.46 | 320,376 | +0.35(+0.75%) |
May 15, 2019 | 44.78 | 46.13 | 44.63 | 46.12 | 274,700 | +0.90(+1.98%) |
May 14, 2019 | 45.00 | 45.78 | 44.79 | 45.22 | 405,176 | +1.11(+2.51%) |
May 13, 2019 | 44.59 | 44.72 | 43.68 | 44.11 | 407,764 | -1.69(-3.69%) |
May 10, 2019 | 45.45 | 46.04 | 44.91 | 45.80 | 280,322 | +0.30(+0.67%) |
May 09, 2019 | 44.89 | 45.57 | 44.14 | 45.50 | 325,368 | +0.38(+0.84%) |
May 08, 2019 | 45.49 | 45.88 | 45.06 | 45.12 | 368,432 | -0.36(-0.80%) |
May 07, 2019 | 47.34 | 47.66 | 44.86 | 45.48 | 715,634 | -2.20(-4.61%) |
May 06, 2019 | 46.54 | 48.01 | 46.33 | 47.68 | 415,916 | -0.05(-0.11%) |
May 03, 2019 | 47.21 | 48.24 | 46.82 | 47.73 | 538,073 | +1.12(+2.40%) |
May 02, 2019 | 46.89 | 48.26 | 46.51 | 46.62 | 406,491 | -0.32(-0.68%) |
May 01, 2019 | 48.91 | 50.69 | 46.88 | 46.94 | 799,636 | -1.62(-3.35%) |
Apr 30, 2019 | 48.87 | 48.87 | 47.71 | 48.56 | 309,306 | -0.37(-0.76%) |
Apr 29, 2019 | 48.53 | 49.31 | 48.27 | 48.93 | 490,374 | +0.52(+1.08%) |
Apr 26, 2019 | 47.45 | 48.48 | 47.09 | 48.41 | 235,414 | +1.15(+2.43%) |
Apr 25, 2019 | 48.24 | 48.24 | 46.58 | 47.26 | 245,512 | -1.04(-2.15%) |
Apr 24, 2019 | 48.87 | 49.30 | 48.28 | 48.30 | 242,618 | -0.91(-1.86%) |
Apr 23, 2019 | 47.47 | 49.43 | 47.32 | 49.21 | 325,397 | +2.05(+4.34%) |
Apr 22, 2019 | 48.58 | 48.70 | 47.14 | 47.17 | 473,080 | -1.48(-3.04%) |
Apr 18, 2019 | 48.60 | 49.21 | 47.89 | 48.65 | 366,003 | -0.25(-0.50%) |
Apr 17, 2019 | 49.06 | 49.67 | 48.66 | 48.89 | 389,388 | -0.22(-0.45%) |
Apr 16, 2019 | 48.85 | 49.31 | 48.33 | 49.11 | 178,848 | +0.42(+0.87%) |
Apr 15, 2019 | 49.25 | 49.29 | 48.42 | 48.69 | 169,904 | -0.60(-1.22%) |
Apr 12, 2019 | 49.02 | 49.53 | 48.97 | 49.29 | 218,514 | +0.49(+1.01%) |
Apr 11, 2019 | 49.22 | 49.74 | 48.30 | 48.80 | 276,468 | -0.71(-1.44%) |
Apr 10, 2019 | 48.54 | 49.58 | 48.24 | 49.51 | 305,980 | +1.19(+2.47%) |
Apr 09, 2019 | 48.99 | 49.57 | 48.09 | 48.32 | 441,855 | -0.59(-1.21%) |
Apr 08, 2019 | 48.02 | 48.93 | 47.75 | 48.91 | 667,227 | +0.92(+1.92%) |
Apr 05, 2019 | 47.45 | 48.14 | 47.36 | 47.99 | 258,341 | +0.41(+0.85%) |
Apr 04, 2019 | 46.63 | 47.59 | 46.61 | 47.58 | 196,110 | +1.04(+2.24%) |
Apr 03, 2019 | 47.24 | 47.24 | 46.30 | 46.54 | 301,311 | +0.14(+0.31%) |
Apr 02, 2019 | 46.46 | 46.86 | 46.12 | 46.40 | 239,843 | -0.15(-0.33%) |
Apr 01, 2019 | 46.54 | 47.02 | 46.28 | 46.55 | 350,591 | +0.54(+1.18%) |
Mar 29, 2019 | 45.73 | 46.33 | 45.34 | 46.01 | 442,701 | +0.94(+2.08%) |
Mar 28, 2019 | 45.09 | 45.46 | 44.08 | 45.07 | 249,522 | +0.06(+0.13%) |
Mar 27, 2019 | 44.92 | 45.35 | 44.05 | 45.01 | 162,222 | +0.19(+0.43%) |
Mar 26, 2019 | 44.64 | 45.10 | 44.05 | 44.81 | 185,387 | +0.42(+0.95%) |
Mar 25, 2019 | 44.95 | 45.36 | 44.09 | 44.39 | 218,280 | -0.63(-1.41%) |
Mar 22, 2019 | 47.05 | 47.46 | 45.00 | 45.02 | 360,094 | -2.75(-5.76%) |
Mar 21, 2019 | 44.53 | 48.11 | 44.30 | 47.77 | 560,710 | +3.59(+8.12%) |
Mar 20, 2019 | 44.52 | 44.67 | 43.13 | 44.19 | 341,335 | -0.25(-0.55%) |
Mar 19, 2019 | 45.01 | 45.19 | 44.15 | 44.43 | 314,160 | -0.26(-0.59%) |
Mar 18, 2019 | 45.55 | 45.88 | 44.62 | 44.69 | 417,574 | -0.59(-1.31%) |
Mar 15, 2019 | 43.69 | 46.29 | 43.60 | 45.29 | 1,672,954 | +1.61(+3.68%) |
Mar 14, 2019 | 43.32 | 44.46 | 43.17 | 43.68 | 323,518 | +0.10(+0.23%) |
Mar 13, 2019 | 43.50 | 43.70 | 43.21 | 43.58 | 315,679 | +0.42(+0.98%) |
Mar 12, 2019 | 43.31 | 43.77 | 42.86 | 43.15 | 288,402 | +0.19(+0.43%) |
Mar 11, 2019 | 42.55 | 42.98 | 42.18 | 42.97 | 428,892 | +0.35(+0.81%) |
Mar 08, 2019 | 42.55 | 42.83 | 41.98 | 42.62 | 306,085 | -0.06(-0.14%) |
Mar 07, 2019 | 43.79 | 43.79 | 42.64 | 42.68 | 299,798 | -1.13(-2.59%) |
Mar 06, 2019 | 44.97 | 44.97 | 43.55 | 43.81 | 264,646 | -0.93(-2.08%) |
Mar 05, 2019 | 45.19 | 45.29 | 44.48 | 44.75 | 223,875 | -0.32(-0.71%) |
Mar 04, 2019 | 44.77 | 45.13 | 44.48 | 45.07 | 279,951 | +0.27(+0.60%) |
Mar 01, 2019 | 44.39 | 45.30 | 44.20 | 44.80 | 487,373 | +0.47(+1.07%) |
Feb 28, 2019 | 44.20 | 44.59 | 43.60 | 44.32 | 372,355 | +0.05(+0.11%) |
Feb 27, 2019 | 44.25 | 44.42 | 43.85 | 44.27 | 425,284 | -0.01(-0.02%) |
Feb 26, 2019 | 45.19 | 45.57 | 44.23 | 44.28 | 390,368 | -0.97(-2.14%) |
Feb 25, 2019 | 45.46 | 45.87 | 45.12 | 45.25 | 359,647 | -0.12(-0.26%) |
Feb 22, 2019 | 45.78 | 45.89 | 45.32 | 45.36 | 334,379 | -0.08(-0.17%) |
Feb 21, 2019 | 45.57 | 45.79 | 44.90 | 45.44 | 325,689 | -0.26(-0.57%) |
Feb 20, 2019 | 45.33 | 45.95 | 45.11 | 45.70 | 362,532 | +0.60(+1.33%) |
Feb 19, 2019 | 45.20 | 45.71 | 44.84 | 45.10 | 321,466 | -0.17(-0.37%) |
Feb 15, 2019 | 44.63 | 45.57 | 44.37 | 45.26 | 493,961 | +1.08(+2.44%) |
Feb 14, 2019 | 44.51 | 45.26 | 44.10 | 44.19 | 474,227 | -0.53(-1.18%) |
Feb 13, 2019 | 44.05 | 45.13 | 44.05 | 44.71 | 621,120 | +0.61(+1.38%) |
Feb 12, 2019 | 41.34 | 44.66 | 39.48 | 44.10 | 1,291,185 | +0.18(+0.42%) |
Feb 11, 2019 | 43.14 | 43.96 | 42.81 | 43.92 | 412,483 | +0.61(+1.41%) |
Feb 08, 2019 | 42.99 | 43.40 | 42.30 | 43.31 | 273,757 | +0.23(+0.52%) |
Feb 07, 2019 | 43.66 | 43.79 | 42.44 | 43.09 | 383,533 | -0.93(-2.12%) |
Feb 06, 2019 | 43.51 | 44.13 | 43.40 | 44.02 | 266,358 | +0.38(+0.86%) |
Feb 05, 2019 | 43.82 | 44.07 | 43.30 | 43.65 | 539,831 | -0.13(-0.30%) |
Feb 04, 2019 | 43.25 | 43.88 | 42.92 | 43.78 | 289,826 | +0.28(+0.65%) |
Feb 01, 2019 | 43.34 | 43.73 | 42.94 | 43.50 | 340,129 | -0.12(-0.27%) |
Jan 31, 2019 | 43.55 | 44.47 | 43.20 | 43.61 | 822,358 | -0.20(-0.46%) |
Jan 30, 2019 | 43.13 | 44.10 | 42.35 | 43.81 | 409,255 | +1.06(+2.48%) |
Jan 29, 2019 | 42.64 | 42.91 | 42.28 | 42.75 | 369,293 | +0.54(+1.29%) |
Jan 28, 2019 | 41.18 | 42.30 | 40.91 | 42.21 | 358,250 | +0.78(+1.89%) |
Jan 25, 2019 | 41.27 | 41.88 | 41.13 | 41.43 | 462,212 | +0.78(+1.93%) |
Jan 24, 2019 | 39.88 | 40.97 | 39.66 | 40.64 | 316,626 | +0.51(+1.27%) |
Jan 23, 2019 | 40.21 | 40.34 | 39.40 | 40.13 | 321,948 | +0.19(+0.48%) |
Jan 22, 2019 | 40.30 | 40.30 | 39.24 | 39.94 | 552,312 | -0.62(-1.52%) |
Jan 18, 2019 | 39.65 | 40.64 | 39.56 | 40.56 | 603,344 | +1.15(+2.92%) |
Jan 17, 2019 | 38.08 | 39.61 | 37.91 | 39.41 | 495,092 | +0.93(+2.43%) |
Jan 16, 2019 | 37.99 | 39.25 | 37.82 | 38.47 | 685,051 | +0.48(+1.27%) |
Jan 15, 2019 | 37.27 | 38.02 | 36.98 | 37.99 | 514,146 | +1.00(+2.71%) |
Jan 14, 2019 | 36.76 | 37.62 | 36.55 | 36.98 | 854,454 | -0.01(-0.02%) |
Jan 11, 2019 | 36.79 | 37.55 | 36.58 | 36.99 | 417,285 | -0.07(-0.18%) |
Jan 10, 2019 | 36.28 | 37.19 | 35.90 | 37.06 | 331,859 | +0.73(+2.00%) |
Jan 09, 2019 | 36.48 | 37.52 | 35.81 | 36.33 | 580,402 | -0.06(-0.16%) |
Jan 08, 2019 | 35.90 | 36.82 | 35.81 | 36.39 | 560,415 | +0.77(+2.16%) |
Jan 07, 2019 | 34.85 | 35.94 | 34.73 | 35.62 | 485,555 | +0.90(+2.60%) |
Jan 04, 2019 | 33.66 | 35.35 | 33.39 | 34.72 | 606,099 | +1.54(+4.65%) |
Jan 03, 2019 | 34.50 | 34.64 | 32.98 | 33.18 | 627,966 | -1.44(-4.15%) |
Jan 02, 2019 | 34.30 | 35.50 | 33.97 | 34.61 | 422,005 | -0.18(-0.53%) |
Dec 31, 2018 | 34.55 | 34.96 | 34.10 | 34.80 | 607,897 | +0.46(+1.34%) |
Dec 28, 2018 | 34.57 | 35.39 | 34.06 | 34.34 | 510,734 | -0.19(-0.56%) |
Dec 27, 2018 | 33.35 | 34.56 | 33.03 | 34.53 | 641,697 | +0.73(+2.15%) |
Dec 26, 2018 | 32.80 | 33.85 | 31.88 | 33.80 | 898,730 | +1.25(+3.85%) |
Dec 24, 2018 | 33.39 | 33.65 | 32.29 | 32.55 | 462,931 | -1.09(-3.25%) |
Dec 21, 2018 | 33.35 | 35.19 | 33.09 | 33.65 | 1,865,024 | +0.29(+0.88%) |
Dec 20, 2018 | 35.06 | 35.18 | 32.80 | 33.35 | 1,590,143 | -1.56(-4.47%) |
Dec 19, 2018 | 36.46 | 36.95 | 34.49 | 34.91 | 1,043,719 | -1.39(-3.84%) |
Dec 18, 2018 | 38.50 | 38.85 | 36.02 | 36.31 | 800,872 | -1.89(-4.94%) |
Dec 17, 2018 | 38.64 | 39.86 | 37.98 | 38.20 | 574,474 | -0.12(-0.31%) |
Dec 14, 2018 | 38.57 | 39.41 | 38.15 | 38.31 | 348,636 | -0.78(-2.01%) |
Dec 13, 2018 | 39.45 | 39.71 | 38.74 | 39.10 | 398,263 | -0.10(-0.26%) |
Dec 12, 2018 | 39.97 | 40.62 | 39.15 | 39.20 | 454,852 | +0.25(+0.64%) |
Dec 11, 2018 | 40.85 | 41.10 | 38.35 | 38.95 | 441,118 | -1.07(-2.67%) |
Dec 10, 2018 | 39.87 | 40.30 | 39.36 | 40.01 | 345,009 | +0.05(+0.13%) |
Dec 07, 2018 | 40.93 | 41.42 | 39.61 | 39.96 | 452,148 | -0.63(-1.54%) |
Dec 06, 2018 | 40.06 | 40.77 | 38.90 | 40.59 | 582,354 | -0.04(-0.10%) |
Dec 04, 2018 | 43.18 | 43.18 | 40.19 | 40.63 | 533,976 | -2.50(-5.80%) |
Dec 03, 2018 | 42.40 | 44.24 | 42.03 | 43.14 | 443,987 | +1.32(+3.15%) |
Nov 30, 2018 | 40.82 | 41.98 | 40.24 | 41.82 | 484,736 | +0.82(+2.00%) |
Nov 29, 2018 | 40.97 | 41.73 | 40.78 | 41.00 | 529,773 | -0.12(-0.28%) |
Nov 28, 2018 | 40.05 | 41.24 | 39.38 | 41.11 | 528,259 | +1.46(+3.69%) |
Nov 27, 2018 | 40.32 | 40.61 | 39.13 | 39.65 | 537,898 | +0.12(+0.29%) |
Nov 26, 2018 | 39.86 | 40.71 | 38.81 | 39.54 | 474,304 | -0.24(-0.60%) |
Nov 23, 2018 | 39.39 | 40.24 | 39.07 | 39.77 | 139,067 | +0.01(+0.02%) |
Nov 21, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.82 | 41.82 | 40.03 | 40.22 | 601,394 | -2.15(-5.07%) |
Nov 19, 2018 | 43.06 | 43.06 | 41.75 | 42.37 | 513,326 | -0.82(-1.90%) |
Nov 16, 2018 | 42.42 | 43.50 | 42.37 | 43.19 | 306,458 | +0.75(+1.76%) |
Nov 15, 2018 | 40.94 | 42.57 | 40.66 | 42.44 | 364,671 | +1.35(+3.28%) |
Nov 14, 2018 | 40.96 | 41.86 | 40.47 | 41.09 | 466,815 | -0.03(-0.08%) |
Nov 13, 2018 | 41.96 | 42.50 | 40.96 | 41.12 | 452,797 | -0.75(-1.79%) |
Nov 12, 2018 | 42.75 | 42.84 | 41.49 | 41.87 | 449,713 | -0.73(-1.72%) |
Nov 09, 2018 | 42.08 | 42.83 | 41.46 | 42.60 | 509,589 | -0.23(-0.54%) |
Nov 08, 2018 | 44.05 | 44.20 | 42.51 | 42.83 | 280,343 | -1.46(-3.29%) |
Nov 07, 2018 | 44.18 | 45.11 | 43.55 | 44.29 | 425,112 | +0.76(+1.74%) |
Nov 06, 2018 | 42.32 | 43.58 | 41.89 | 43.53 | 327,110 | +1.21(+2.86%) |
Nov 05, 2018 | 43.33 | 43.78 | 42.08 | 42.32 | 603,188 | -0.78(-1.81%) |
Nov 02, 2018 | 42.59 | 44.56 | 41.97 | 43.11 | 671,388 | +0.81(+1.91%) |
Nov 01, 2018 | 40.52 | 42.55 | 39.32 | 42.30 | 1,312,106 | +2.39(+6.00%) |
Oct 31, 2018 | 39.63 | 40.17 | 38.98 | 39.91 | 760,615 | +0.95(+2.43%) |
Oct 30, 2018 | 37.80 | 39.08 | 37.54 | 38.96 | 678,068 | +1.20(+3.18%) |
Oct 29, 2018 | 39.49 | 39.93 | 37.22 | 37.76 | 717,506 | -1.03(-2.65%) |
Oct 26, 2018 | 39.09 | 39.98 | 38.08 | 38.79 | 880,719 | -0.66(-1.67%) |
Oct 25, 2018 | 38.93 | 40.26 | 38.47 | 39.44 | 1,479,743 | +0.58(+1.50%) |
Oct 24, 2018 | 45.19 | 45.38 | 38.84 | 38.86 | 2,576,457 | -6.14(-13.64%) |
Oct 23, 2018 | 50.56 | 52.50 | 44.84 | 45.00 | 1,817,187 | -10.85(-19.43%) |
Oct 22, 2018 | 56.46 | 56.88 | 55.82 | 55.85 | 244,004 | -0.18(-0.32%) |
Oct 19, 2018 | 55.44 | 56.33 | 55.34 | 56.03 | 267,437 | +0.63(+1.14%) |
Oct 18, 2018 | 55.41 | 56.29 | 54.84 | 55.40 | 236,241 | -0.29(-0.52%) |
Oct 17, 2018 | 56.89 | 56.89 | 55.44 | 55.68 | 455,183 | -1.10(-1.94%) |
Oct 16, 2018 | 56.00 | 56.95 | 55.56 | 56.79 | 410,338 | +1.43(+2.59%) |
Oct 15, 2018 | 54.56 | 55.74 | 54.28 | 55.35 | 286,014 | +1.11(+2.05%) |
Oct 12, 2018 | 53.70 | 54.56 | 52.54 | 54.24 | 516,640 | +1.18(+2.23%) |
Oct 11, 2018 | 53.14 | 53.73 | 52.80 | 53.06 | 534,417 | +0.21(+0.39%) |
Oct 10, 2018 | 53.68 | 54.28 | 52.80 | 52.85 | 340,508 | -0.79(-1.47%) |
Oct 09, 2018 | 54.24 | 54.58 | 52.93 | 53.64 | 342,433 | -0.71(-1.30%) |
Oct 08, 2018 | 54.48 | 54.81 | 53.75 | 54.35 | 282,385 | -0.27(-0.50%) |
Oct 05, 2018 | 54.54 | 54.79 | 54.06 | 54.62 | 176,022 | -0.01(-0.02%) |
Oct 04, 2018 | 55.95 | 56.28 | 54.40 | 54.63 | 303,829 | -1.32(-2.37%) |
Oct 03, 2018 | 55.53 | 56.29 | 54.98 | 55.95 | 171,489 | +0.81(+1.46%) |
Oct 02, 2018 | 55.46 | 56.65 | 55.10 | 55.15 | 216,790 | -0.12(-0.21%) |
Oct 01, 2018 | 55.33 | 55.64 | 54.97 | 55.26 | 172,700 | -0.02(-0.03%) |
Sep 28, 2018 | 54.25 | 55.53 | 54.17 | 55.28 | 254,308 | +0.95(+1.74%) |
Sep 27, 2018 | 54.05 | 54.42 | 53.35 | 54.33 | 189,360 | +0.25(+0.46%) |
Sep 26, 2018 | 54.87 | 54.99 | 54.01 | 54.09 | 330,284 | -1.03(-1.87%) |
Sep 25, 2018 | 55.69 | 55.90 | 54.99 | 55.12 | 294,097 | -0.25(-0.45%) |
Sep 24, 2018 | 57.62 | 57.71 | 55.28 | 55.36 | 299,094 | -2.14(-3.72%) |
Sep 21, 2018 | 57.58 | 57.91 | 56.97 | 57.50 | 969,824 | +0.16(+0.29%) |
Sep 20, 2018 | 56.31 | 57.58 | 55.98 | 57.34 | 513,497 | +1.48(+2.65%) |
Sep 19, 2018 | 54.79 | 55.86 | 54.79 | 55.86 | 429,217 | +1.23(+2.26%) |
Sep 18, 2018 | 53.47 | 54.70 | 53.26 | 54.62 | 385,530 | +1.44(+2.71%) |
Sep 17, 2018 | 52.61 | 53.92 | 52.53 | 53.18 | 464,041 | +0.82(+1.57%) |
Sep 14, 2018 | 51.91 | 52.52 | 51.50 | 52.36 | 333,567 | +0.62(+1.19%) |
Sep 13, 2018 | 51.83 | 52.11 | 51.00 | 51.74 | 424,548 | +0.12(+0.24%) |
Sep 12, 2018 | 51.50 | 52.28 | 51.13 | 51.62 | 395,573 | +0.16(+0.32%) |
Sep 11, 2018 | 50.59 | 51.50 | 50.39 | 51.46 | 279,550 | +0.58(+1.13%) |
Sep 10, 2018 | 50.59 | 50.96 | 50.41 | 50.88 | 221,209 | +0.45(+0.90%) |
Sep 07, 2018 | 50.34 | 50.55 | 49.65 | 50.43 | 230,117 | -0.04(-0.08%) |
Sep 06, 2018 | 50.92 | 51.33 | 49.85 | 50.47 | 244,123 | -0.29(-0.57%) |
Sep 05, 2018 | 50.55 | 51.00 | 50.18 | 50.76 | 213,915 | +0.29(+0.57%) |
Sep 04, 2018 | 51.00 | 52.11 | 49.97 | 50.47 | 453,140 | -0.99(-1.92%) |
Aug 31, 2018 | 51.46 | 51.46 | 51.46 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.89 | 52.89 | 51.83 | 52.03 | 244,757 | -0.97(-1.83%) |
Aug 29, 2018 | 52.31 | 53.29 | 51.94 | 53.00 | 247,052 | +0.69(+1.32%) |
Aug 28, 2018 | 52.72 | 53.49 | 52.27 | 52.31 | 254,496 | -0.08(-0.16%) |
Aug 27, 2018 | 51.86 | 52.80 | 51.86 | 52.39 | 248,708 | +0.57(+1.10%) |
Aug 24, 2018 | 51.98 | 52.07 | 51.54 | 51.82 | 207,859 | +0.57(+1.11%) |
Aug 23, 2018 | 51.54 | 51.74 | 51.05 | 51.25 | 333,070 | -0.45(-0.87%) |
Aug 22, 2018 | 51.62 | 51.94 | 51.39 | 51.70 | 348,994 | +0.37(+0.71%) |
Aug 21, 2018 | 50.52 | 51.42 | 50.48 | 51.33 | 371,603 | +0.94(+1.86%) |
Aug 20, 2018 | 49.95 | 50.48 | 49.38 | 50.40 | 342,638 | +0.65(+1.31%) |
Aug 17, 2018 | 49.54 | 49.87 | 48.93 | 49.75 | 403,303 | +0.04(+0.08%) |
Aug 16, 2018 | 49.83 | 50.19 | 49.26 | 49.71 | 339,793 | +0.12(+0.25%) |
Aug 15, 2018 | 49.83 | 50.11 | 48.77 | 49.58 | 520,818 | -0.73(-1.45%) |
Aug 14, 2018 | 50.48 | 51.29 | 49.58 | 50.32 | 788,822 | +0.04(+0.08%) |
Aug 13, 2018 | 51.50 | 51.58 | 49.71 | 50.28 | 814,832 | -1.22(-2.37%) |
Aug 10, 2018 | 52.88 | 53.20 | 51.42 | 51.50 | 409,326 | -1.71(-3.21%) |
Aug 09, 2018 | 52.92 | 53.45 | 52.39 | 53.20 | 266,473 | +0.28(+0.54%) |
Aug 08, 2018 | 53.04 | 53.53 | 52.64 | 52.92 | 388,621 | -0.20(-0.38%) |
Aug 07, 2018 | 54.83 | 56.09 | 52.88 | 53.12 | 445,626 | -2.40(-4.32%) |
Aug 06, 2018 | 55.48 | 56.09 | 54.95 | 55.52 | 266,142 | -0.16(-0.29%) |
Aug 03, 2018 | 54.43 | 56.01 | 54.12 | 55.69 | 336,434 | +1.51(+2.78%) |
Aug 02, 2018 | 53.77 | 54.75 | 53.29 | 54.18 | 364,121 | -0.08(-0.15%) |