Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.67 | 42.06 | 40.75 | 41.52 | 54,224 | +0.04(+0.11%) |
Mar 28, 2019 | 41.42 | 41.67 | 41.03 | 41.48 | 10,982 | +0.13(+0.32%) |
Mar 27, 2019 | 41.13 | 41.66 | 40.26 | 41.35 | 36,586 | +0.17(+0.41%) |
Mar 26, 2019 | 41.08 | 41.23 | 40.50 | 41.18 | 33,128 | +0.47(+1.16%) |
Mar 25, 2019 | 39.81 | 41.13 | 39.51 | 40.71 | 47,930 | +0.71(+1.78%) |
Mar 22, 2019 | 41.81 | 42.29 | 39.49 | 39.99 | 64,818 | -1.96(-4.67%) |
Mar 21, 2019 | 41.72 | 42.37 | 41.41 | 41.95 | 24,522 | +0.10(+0.23%) |
Mar 20, 2019 | 42.04 | 42.62 | 41.61 | 41.86 | 35,920 | -0.18(-0.44%) |
Mar 19, 2019 | 43.37 | 43.37 | 41.84 | 42.04 | 37,594 | -1.28(-2.96%) |
Mar 18, 2019 | 43.16 | 43.79 | 43.12 | 43.32 | 30,784 | +0.18(+0.41%) |
Mar 15, 2019 | 43.57 | 43.99 | 43.08 | 43.15 | 129,979 | -0.41(-0.95%) |
Mar 14, 2019 | 43.94 | 43.94 | 43.46 | 43.56 | 22,206 | -0.39(-0.88%) |
Mar 13, 2019 | 43.62 | 44.37 | 43.39 | 43.94 | 40,866 | +0.59(+1.36%) |
Mar 12, 2019 | 44.24 | 44.34 | 43.11 | 43.36 | 101,062 | -0.77(-1.75%) |
Mar 11, 2019 | 43.71 | 44.62 | 43.71 | 44.13 | 27,776 | +0.54(+1.25%) |
Mar 08, 2019 | 43.02 | 43.70 | 43.02 | 43.58 | 24,492 | +0.32(+0.75%) |
Mar 07, 2019 | 43.94 | 44.42 | 43.23 | 43.26 | 26,261 | -0.68(-1.54%) |
Mar 06, 2019 | 45.30 | 45.30 | 43.58 | 43.94 | 32,417 | -1.41(-3.12%) |
Mar 05, 2019 | 45.48 | 45.64 | 45.21 | 45.35 | 23,003 | -0.05(-0.12%) |
Mar 04, 2019 | 45.99 | 46.25 | 45.33 | 45.40 | 37,230 | -0.42(-0.92%) |
Mar 01, 2019 | 45.88 | 46.06 | 45.04 | 45.82 | 28,964 | +0.20(+0.44%) |
Feb 28, 2019 | 45.49 | 46.05 | 44.74 | 45.62 | 35,300 | +0.08(+0.17%) |
Feb 27, 2019 | 44.87 | 45.54 | 44.39 | 45.54 | 24,188 | +0.65(+1.44%) |
Feb 26, 2019 | 45.95 | 45.99 | 44.77 | 44.90 | 56,936 | -1.04(-2.26%) |
Feb 25, 2019 | 46.54 | 47.12 | 45.88 | 45.94 | 33,781 | -0.52(-1.13%) |
Feb 22, 2019 | 45.96 | 46.62 | 45.52 | 46.46 | 46,824 | +0.24(+0.51%) |
Feb 21, 2019 | 46.64 | 46.73 | 46.17 | 46.22 | 24,867 | -0.42(-0.90%) |
Feb 20, 2019 | 47.04 | 47.07 | 46.58 | 46.64 | 56,878 | -0.41(-0.87%) |
Feb 19, 2019 | 47.01 | 47.06 | 46.39 | 47.05 | 23,420 | +0.41(+0.88%) |
Feb 15, 2019 | 46.33 | 47.05 | 46.29 | 46.64 | 45,908 | +0.57(+1.23%) |
Feb 14, 2019 | 46.50 | 46.64 | 46.08 | 46.08 | 25,818 | -0.15(-0.32%) |
Feb 13, 2019 | 45.97 | 46.46 | 45.97 | 46.22 | 22,736 | +0.26(+0.57%) |
Feb 12, 2019 | 45.86 | 46.45 | 45.52 | 45.96 | 28,447 | +0.29(+0.63%) |
Feb 11, 2019 | 45.42 | 45.75 | 45.16 | 45.67 | 16,014 | +0.25(+0.56%) |
Feb 08, 2019 | 44.98 | 45.80 | 44.71 | 45.42 | 73,956 | +0.27(+0.60%) |
Feb 07, 2019 | 45.41 | 45.61 | 44.94 | 45.15 | 21,477 | -0.47(-1.03%) |
Feb 06, 2019 | 45.13 | 45.83 | 44.59 | 45.62 | 45,736 | +0.50(+1.10%) |
Feb 05, 2019 | 43.67 | 45.37 | 43.64 | 45.12 | 157,973 | +1.47(+3.36%) |
Feb 04, 2019 | 43.26 | 43.84 | 43.26 | 43.66 | 43,621 | +0.26(+0.60%) |
Feb 01, 2019 | 42.97 | 43.97 | 42.97 | 43.39 | 30,567 | +0.52(+1.20%) |
Jan 31, 2019 | 44.48 | 44.91 | 42.29 | 42.88 | 48,417 | -1.80(-4.03%) |
Jan 30, 2019 | 44.68 | 44.88 | 43.97 | 44.68 | 112,710 | +0.14(+0.31%) |
Jan 29, 2019 | 44.48 | 44.74 | 44.09 | 44.54 | 29,576 | +0.17(+0.37%) |
Jan 28, 2019 | 44.86 | 45.15 | 44.08 | 44.37 | 33,255 | -0.81(-1.80%) |
Jan 25, 2019 | 45.42 | 45.48 | 44.48 | 45.19 | 34,116 | -0.06(-0.14%) |
Jan 24, 2019 | 45.28 | 46.31 | 44.38 | 45.25 | 39,147 | -0.03(-0.06%) |
Jan 23, 2019 | 45.96 | 46.22 | 45.07 | 45.27 | 67,195 | -0.48(-1.05%) |
Jan 22, 2019 | 46.43 | 46.64 | 45.72 | 45.75 | 37,203 | -0.67(-1.45%) |
Jan 18, 2019 | 47.21 | 47.46 | 46.31 | 46.43 | 54,494 | -0.60(-1.28%) |
Jan 17, 2019 | 46.08 | 47.27 | 46.08 | 47.03 | 98,071 | +0.48(+1.03%) |
Jan 16, 2019 | 45.81 | 46.72 | 45.81 | 46.55 | 56,891 | +0.73(+1.60%) |
Jan 15, 2019 | 46.10 | 46.33 | 45.63 | 45.81 | 67,703 | -0.40(-0.87%) |
Jan 14, 2019 | 46.44 | 47.01 | 45.83 | 46.22 | 36,715 | -0.56(-1.20%) |
Jan 11, 2019 | 46.98 | 47.34 | 46.51 | 46.77 | 60,104 | -0.39(-0.83%) |
Jan 10, 2019 | 46.69 | 47.35 | 46.67 | 47.17 | 59,581 | +0.16(+0.33%) |
Jan 09, 2019 | 47.43 | 47.43 | 46.68 | 47.01 | 78,965 | -0.15(-0.31%) |
Jan 08, 2019 | 47.17 | 47.21 | 46.66 | 47.16 | 58,874 | +0.12(+0.26%) |
Jan 07, 2019 | 47.14 | 47.52 | 46.69 | 47.04 | 55,879 | -0.11(-0.24%) |
Jan 04, 2019 | 46.29 | 47.92 | 46.29 | 47.15 | 36,520 | +1.41(+3.07%) |
Jan 03, 2019 | 45.92 | 46.68 | 45.51 | 45.74 | 33,080 | -0.51(-1.10%) |
Jan 02, 2019 | 45.52 | 46.42 | 45.47 | 46.25 | 59,581 | +0.03(+0.06%) |
Dec 31, 2018 | 45.64 | 46.53 | 45.36 | 46.22 | 35,719 | +0.59(+1.30%) |
Dec 28, 2018 | 45.17 | 46.07 | 44.53 | 45.63 | 48,999 | +0.62(+1.38%) |
Dec 27, 2018 | 45.47 | 45.94 | 43.96 | 45.01 | 64,440 | -1.11(-2.41%) |
Dec 26, 2018 | 44.55 | 46.20 | 42.85 | 46.12 | 72,757 | +1.97(+4.45%) |
Dec 24, 2018 | 44.63 | 45.61 | 42.84 | 44.15 | 44,534 | -0.40(-0.90%) |
Dec 21, 2018 | 45.19 | 45.56 | 43.98 | 44.56 | 127,535 | -0.83(-1.83%) |
Dec 20, 2018 | 44.69 | 45.62 | 44.35 | 45.39 | 71,882 | +0.61(+1.37%) |
Dec 19, 2018 | 45.95 | 47.14 | 44.77 | 44.77 | 62,250 | -1.18(-2.57%) |
Dec 18, 2018 | 47.87 | 47.87 | 45.82 | 45.95 | 99,420 | -1.80(-3.77%) |
Dec 17, 2018 | 48.09 | 48.44 | 47.17 | 47.75 | 78,365 | -0.33(-0.69%) |
Dec 14, 2018 | 48.39 | 48.81 | 46.92 | 48.09 | 79,108 | -0.30(-0.61%) |
Dec 13, 2018 | 48.59 | 48.98 | 47.78 | 48.38 | 68,858 | -0.20(-0.41%) |
Dec 12, 2018 | 47.95 | 49.52 | 46.94 | 48.58 | 29,014 | +1.16(+2.45%) |
Dec 11, 2018 | 47.66 | 47.66 | 46.50 | 47.42 | 43,299 | +0.24(+0.50%) |
Dec 10, 2018 | 47.09 | 47.72 | 47.04 | 47.19 | 86,112 | +0.08(+0.17%) |
Dec 07, 2018 | 46.99 | 48.01 | 45.93 | 47.11 | 80,367 | -0.07(-0.15%) |
Dec 06, 2018 | 46.92 | 47.95 | 44.60 | 47.18 | 42,544 | -0.31(-0.64%) |
Dec 04, 2018 | 48.21 | 53.00 | 47.33 | 47.48 | 58,730 | -0.90(-1.86%) |
Dec 03, 2018 | 48.57 | 48.85 | 46.78 | 48.38 | 53,539 | +0.52(+1.09%) |
Nov 30, 2018 | 47.85 | 47.99 | 47.60 | 47.86 | 65,927 | -0.04(-0.09%) |
Nov 29, 2018 | 48.09 | 48.09 | 47.54 | 47.90 | 51,725 | -0.34(-0.71%) |
Nov 28, 2018 | 47.29 | 48.32 | 47.21 | 48.24 | 65,028 | +0.62(+1.29%) |
Nov 27, 2018 | 47.67 | 47.90 | 47.38 | 47.63 | 25,949 | -0.37(-0.77%) |
Nov 26, 2018 | 49.10 | 49.82 | 47.95 | 48.00 | 88,645 | -0.87(-1.78%) |
Nov 23, 2018 | 47.75 | 48.90 | 47.75 | 48.87 | 9,930 | +0.51(+1.05%) |
Nov 21, 2018 | 48.36 | 48.36 | 48.36 | 0 | -0.09(-0.19%) | |
Nov 20, 2018 | 48.20 | 48.72 | 46.64 | 48.45 | 26,802 | -0.17(-0.34%) |
Nov 19, 2018 | 48.99 | 49.66 | 48.53 | 48.62 | 28,044 | -0.37(-0.75%) |
Nov 16, 2018 | 48.54 | 49.26 | 48.54 | 48.99 | 23,171 | +0.09(+0.19%) |
Nov 15, 2018 | 47.59 | 49.35 | 47.59 | 48.90 | 16,564 | +0.97(+2.03%) |
Nov 14, 2018 | 48.47 | 49.52 | 47.39 | 47.92 | 23,164 | -0.12(-0.24%) |
Nov 13, 2018 | 48.32 | 49.48 | 47.92 | 48.04 | 18,015 | -0.14(-0.30%) |
Nov 12, 2018 | 48.36 | 49.00 | 48.19 | 48.19 | 14,517 | -0.33(-0.67%) |
Nov 09, 2018 | 49.73 | 49.95 | 48.42 | 48.51 | 21,378 | -1.31(-2.62%) |
Nov 08, 2018 | 48.91 | 49.95 | 48.91 | 49.82 | 16,192 | +0.62(+1.27%) |
Nov 07, 2018 | 48.71 | 49.80 | 48.69 | 49.19 | 20,352 | +0.81(+1.68%) |
Nov 06, 2018 | 47.50 | 48.46 | 46.99 | 48.38 | 18,946 | +0.87(+1.83%) |
Nov 05, 2018 | 47.48 | 47.90 | 46.74 | 47.51 | 17,698 | +0.00(+0.00%) |
Nov 02, 2018 | 47.71 | 48.41 | 47.17 | 47.51 | 28,136 | +0.06(+0.12%) |
Nov 01, 2018 | 47.79 | 48.13 | 47.45 | 47.45 | 42,363 | -0.47(-0.98%) |
Oct 31, 2018 | 47.90 | 48.44 | 47.42 | 47.92 | 62,987 | +0.54(+1.15%) |
Oct 30, 2018 | 47.31 | 47.49 | 46.42 | 47.38 | 36,109 | +1.31(+2.85%) |
Oct 29, 2018 | 45.46 | 47.85 | 45.46 | 46.07 | 45,895 | +1.25(+2.78%) |
Oct 26, 2018 | 43.91 | 45.77 | 43.91 | 44.82 | 49,790 | +0.15(+0.32%) |
Oct 25, 2018 | 44.30 | 44.94 | 43.53 | 44.68 | 23,442 | +1.91(+4.46%) |
Oct 24, 2018 | 44.73 | 44.73 | 42.72 | 42.77 | 57,650 | -2.11(-4.70%) |
Oct 23, 2018 | 44.90 | 45.36 | 44.45 | 44.88 | 12,622 | -0.67(-1.46%) |
Oct 22, 2018 | 45.07 | 46.16 | 43.81 | 45.55 | 17,157 | +0.64(+1.42%) |
Oct 19, 2018 | 45.23 | 46.16 | 44.50 | 44.91 | 43,859 | -0.33(-0.74%) |
Oct 18, 2018 | 45.14 | 45.88 | 45.14 | 45.24 | 23,935 | -0.47(-1.03%) |
Oct 17, 2018 | 46.16 | 46.29 | 45.36 | 45.71 | 11,733 | -0.58(-1.25%) |
Oct 16, 2018 | 45.22 | 46.41 | 43.15 | 46.29 | 28,104 | +1.20(+2.67%) |
Oct 15, 2018 | 44.99 | 45.73 | 44.60 | 45.09 | 51,894 | +0.01(+0.03%) |
Oct 12, 2018 | 46.62 | 47.25 | 44.91 | 45.08 | 31,860 | -0.95(-2.06%) |
Oct 11, 2018 | 46.19 | 47.48 | 45.95 | 46.03 | 48,932 | -0.33(-0.70%) |
Oct 10, 2018 | 47.71 | 47.78 | 46.34 | 46.35 | 49,347 | -1.35(-2.83%) |
Oct 09, 2018 | 47.31 | 48.37 | 46.77 | 47.70 | 65,085 | +0.38(+0.80%) |
Oct 08, 2018 | 47.34 | 47.85 | 46.95 | 47.32 | 16,833 | -0.15(-0.32%) |
Oct 05, 2018 | 47.55 | 47.87 | 47.16 | 47.48 | 16,964 | +0.04(+0.09%) |
Oct 04, 2018 | 47.08 | 48.12 | 46.64 | 47.43 | 28,391 | +0.32(+0.68%) |
Oct 03, 2018 | 47.31 | 47.47 | 46.49 | 47.11 | 16,505 | +0.26(+0.56%) |
Oct 02, 2018 | 46.95 | 47.53 | 46.08 | 46.85 | 49,045 | -0.11(-0.23%) |
Oct 01, 2018 | 47.39 | 48.41 | 46.95 | 46.96 | 26,586 | -0.25(-0.54%) |
Sep 28, 2018 | 46.55 | 47.56 | 46.55 | 47.21 | 22,067 | +0.52(+1.12%) |
Sep 27, 2018 | 47.00 | 47.69 | 46.40 | 46.69 | 31,255 | -0.29(-0.62%) |
Sep 26, 2018 | 47.77 | 48.21 | 46.95 | 46.98 | 30,827 | -0.70(-1.46%) |
Sep 25, 2018 | 47.46 | 48.15 | 47.40 | 47.68 | 19,947 | +0.35(+0.74%) |
Sep 24, 2018 | 47.85 | 48.61 | 47.16 | 47.33 | 20,852 | -0.60(-1.26%) |
Sep 21, 2018 | 48.16 | 49.17 | 47.72 | 47.93 | 117,511 | -0.21(-0.44%) |
Sep 20, 2018 | 47.57 | 48.30 | 47.19 | 48.14 | 15,705 | +0.68(+1.44%) |
Sep 19, 2018 | 48.15 | 48.77 | 47.34 | 47.46 | 35,883 | -0.69(-1.43%) |
Sep 18, 2018 | 48.66 | 48.66 | 48.08 | 48.15 | 17,265 | -0.57(-1.18%) |
Sep 17, 2018 | 48.72 | 49.49 | 48.42 | 48.72 | 21,103 | -0.02(-0.04%) |
Sep 14, 2018 | 48.39 | 49.69 | 48.07 | 48.74 | 17,516 | +0.38(+0.78%) |
Sep 13, 2018 | 48.38 | 48.50 | 48.04 | 48.37 | 37,205 | -0.11(-0.22%) |
Sep 12, 2018 | 49.56 | 49.70 | 48.24 | 48.48 | 100,444 | -1.09(-2.21%) |
Sep 11, 2018 | 50.21 | 50.62 | 49.48 | 49.57 | 80,161 | -0.91(-1.80%) |
Sep 10, 2018 | 51.36 | 51.36 | 50.28 | 50.48 | 23,287 | -0.58(-1.14%) |
Sep 07, 2018 | 50.98 | 51.36 | 50.44 | 51.06 | 25,378 | -0.17(-0.33%) |
Sep 06, 2018 | 51.73 | 51.73 | 51.07 | 51.22 | 20,473 | -0.51(-0.98%) |
Sep 05, 2018 | 51.96 | 51.97 | 50.88 | 51.73 | 22,280 | -0.18(-0.35%) |
Sep 04, 2018 | 51.87 | 52.58 | 51.48 | 51.91 | 26,307 | +0.05(+0.10%) |
Aug 31, 2018 | 51.86 | 51.86 | 51.86 | 0 | +0.71(+1.39%) | |
Aug 30, 2018 | 52.27 | 52.28 | 50.91 | 51.15 | 24,466 | -1.34(-2.55%) |
Aug 29, 2018 | 52.94 | 53.12 | 52.33 | 52.49 | 13,547 | -0.46(-0.86%) |
Aug 28, 2018 | 53.48 | 53.48 | 52.49 | 52.94 | 32,978 | -0.19(-0.35%) |
Aug 27, 2018 | 53.67 | 53.77 | 52.91 | 53.13 | 37,106 | -0.22(-0.41%) |
Aug 24, 2018 | 53.43 | 53.51 | 52.80 | 53.35 | 20,211 | +0.05(+0.09%) |
Aug 23, 2018 | 52.95 | 53.50 | 52.88 | 53.30 | 24,465 | +0.30(+0.57%) |
Aug 22, 2018 | 52.81 | 53.22 | 52.62 | 52.99 | 23,577 | -0.22(-0.42%) |
Aug 21, 2018 | 52.31 | 53.49 | 52.31 | 53.22 | 26,335 | +0.90(+1.73%) |
Aug 20, 2018 | 51.80 | 52.70 | 51.45 | 52.31 | 24,094 | +0.69(+1.33%) |
Aug 17, 2018 | 51.32 | 51.84 | 51.12 | 51.63 | 20,626 | +0.20(+0.38%) |
Aug 16, 2018 | 50.28 | 51.58 | 50.28 | 51.43 | 24,852 | +1.47(+2.95%) |
Aug 15, 2018 | 50.75 | 51.12 | 49.35 | 49.96 | 37,050 | -0.88(-1.73%) |
Aug 14, 2018 | 50.35 | 51.35 | 49.79 | 50.84 | 62,269 | +0.59(+1.18%) |
Aug 13, 2018 | 50.13 | 50.72 | 48.75 | 50.25 | 29,713 | +0.18(+0.36%) |
Aug 10, 2018 | 50.83 | 51.19 | 50.00 | 50.07 | 12,597 | -0.78(-1.53%) |
Aug 09, 2018 | 50.28 | 51.28 | 50.21 | 50.85 | 21,558 | +0.07(+0.14%) |
Aug 08, 2018 | 49.94 | 51.19 | 49.85 | 50.78 | 48,073 | +0.65(+1.30%) |
Aug 07, 2018 | 49.99 | 50.63 | 49.37 | 50.13 | 41,751 | +0.29(+0.58%) |
Aug 06, 2018 | 49.01 | 49.85 | 48.90 | 49.84 | 31,438 | +0.92(+1.88%) |
Aug 03, 2018 | 49.80 | 49.80 | 48.69 | 48.92 | 34,885 | -0.45(-0.91%) |
Aug 02, 2018 | 48.62 | 49.56 | 48.43 | 49.37 | 12,784 | +0.67(+1.38%) |
Aug 01, 2018 | 48.44 | 49.01 | 48.30 | 48.70 | 31,886 | +0.04(+0.09%) |
Jul 31, 2018 | 48.48 | 49.29 | 48.12 | 48.65 | 36,996 | +0.22(+0.46%) |
Jul 30, 2018 | 48.80 | 49.41 | 48.08 | 48.43 | 36,256 | -0.29(-0.59%) |
Jul 27, 2018 | 50.40 | 50.58 | 47.83 | 48.72 | 40,560 | -1.65(-3.28%) |
Jul 26, 2018 | 51.18 | 48.78 | 50.37 | 52,308 | +0.27(+0.55%) | |
Jul 25, 2018 | 50.50 | 50.59 | 49.56 | 50.10 | 39,637 | -0.35(-0.70%) |
Jul 24, 2018 | 51.18 | 51.23 | 49.48 | 50.45 | 35,636 | -0.59(-1.15%) |
Jul 23, 2018 | 51.30 | 51.46 | 50.51 | 51.04 | 21,691 | -0.25(-0.49%) |
Jul 20, 2018 | 51.00 | 51.61 | 50.91 | 51.29 | 33,661 | +0.25(+0.48%) |
Jul 19, 2018 | 51.15 | 51.67 | 50.85 | 51.04 | 29,926 | -0.28(-0.55%) |
Jul 18, 2018 | 51.37 | 52.64 | 50.84 | 51.32 | 32,350 | -0.04(-0.07%) |
Jul 17, 2018 | 50.67 | 51.73 | 50.20 | 51.36 | 47,727 | +0.69(+1.37%) |
Jul 16, 2018 | 50.63 | 50.98 | 50.02 | 50.67 | 54,934 | +0.04(+0.07%) |
Jul 13, 2018 | 51.17 | 51.64 | 50.26 | 50.63 | 38,487 | -0.82(-1.60%) |
Jul 12, 2018 | 51.44 | 51.97 | 50.90 | 51.45 | 10,239 | +0.30(+0.59%) |
Jul 11, 2018 | 51.06 | 51.58 | 50.65 | 51.15 | 16,085 | -0.25(-0.48%) |
Jul 10, 2018 | 51.82 | 52.20 | 50.98 | 51.40 | 41,239 | -0.30(-0.57%) |
Jul 09, 2018 | 51.04 | 51.81 | 50.93 | 51.69 | 26,309 | +0.31(+0.60%) |
Jul 06, 2018 | 51.17 | 51.58 | 49.12 | 51.38 | 27,141 | +0.22(+0.44%) |
Jul 05, 2018 | 51.16 | 51.22 | 50.72 | 51.16 | 19,863 | +0.86(+1.71%) |
Jul 03, 2018 | 50.30 | 50.30 | 50.30 | 0 | +0.16(+0.32%) | |
Jul 02, 2018 | 49.34 | 50.20 | 49.24 | 50.14 | 22,403 | +0.43(+0.86%) |
Jun 29, 2018 | 50.24 | 50.24 | 49.50 | 49.71 | 30,316 | -0.29(-0.58%) |
Jun 28, 2018 | 49.32 | 50.46 | 49.32 | 50.00 | 70,368 | +0.69(+1.41%) |
Jun 27, 2018 | 49.92 | 51.10 | 49.22 | 49.31 | 39,836 | -1.63(-3.19%) |
Jun 26, 2018 | 50.77 | 51.32 | 49.61 | 50.93 | 51,130 | +0.32(+0.63%) |
Jun 25, 2018 | 52.73 | 52.73 | 50.55 | 50.62 | 108,185 | -2.99(-5.58%) |
Jun 22, 2018 | 51.90 | 53.81 | 50.18 | 53.61 | 285,715 | +1.83(+3.54%) |
Jun 21, 2018 | 51.44 | 52.32 | 50.93 | 51.77 | 50,129 | +0.43(+0.83%) |
Jun 20, 2018 | 50.90 | 51.93 | 50.90 | 51.35 | 66,137 | +0.49(+0.97%) |
Jun 19, 2018 | 50.20 | 51.25 | 49.46 | 50.86 | 104,386 | +0.33(+0.64%) |
Jun 18, 2018 | 49.20 | 50.54 | 49.20 | 50.53 | 74,907 | +1.05(+2.13%) |
Jun 15, 2018 | 49.77 | 48.28 | 49.48 | 168,397 | +1.20(+2.48%) | |
Jun 14, 2018 | 47.50 | 48.56 | 47.00 | 48.28 | 54,776 | +0.79(+1.67%) |
Jun 13, 2018 | 46.77 | 47.69 | 46.61 | 47.48 | 57,952 | +0.79(+1.69%) |
Jun 12, 2018 | 47.06 | 48.46 | 46.46 | 46.69 | 35,685 | -0.32(-0.68%) |
Jun 11, 2018 | 47.40 | 47.79 | 46.59 | 47.01 | 34,540 | -0.38(-0.81%) |
Jun 08, 2018 | 47.43 | 48.00 | 47.32 | 47.39 | 69,584 | -0.20(-0.41%) |
Jun 07, 2018 | 47.21 | 48.63 | 47.05 | 47.59 | 43,190 | +0.27(+0.56%) |
Jun 06, 2018 | 46.68 | 47.41 | 46.59 | 47.32 | 37,738 | +0.67(+1.44%) |
Jun 05, 2018 | 45.49 | 46.65 | 45.04 | 46.65 | 94,033 | +1.16(+2.56%) |
Jun 04, 2018 | 45.23 | 45.87 | 45.19 | 45.49 | 69,764 | +0.44(+0.98%) |
Jun 01, 2018 | 44.82 | 45.22 | 44.64 | 45.05 | 59,672 | +0.32(+0.72%) |
May 31, 2018 | 45.14 | 45.48 | 44.64 | 44.72 | 72,105 | -0.51(-1.13%) |
May 30, 2018 | 44.75 | 45.69 | 44.58 | 45.23 | 70,020 | +0.60(+1.34%) |
May 29, 2018 | 44.80 | 44.96 | 44.06 | 44.64 | 40,910 | -0.35(-0.78%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | -0.32(-0.71%) | |
May 24, 2018 | 44.91 | 45.44 | 44.34 | 45.31 | 112,321 | +0.24(+0.53%) |
May 23, 2018 | 44.34 | 45.26 | 44.34 | 45.08 | 82,423 | +0.66(+1.49%) |
May 22, 2018 | 44.42 | 44.84 | 43.88 | 44.41 | 124,192 | +0.00(+0.00%) |
May 21, 2018 | 44.18 | 44.60 | 43.67 | 44.41 | 50,755 | +0.42(+0.95%) |
May 18, 2018 | 42.35 | 44.42 | 42.35 | 44.00 | 104,343 | +1.85(+4.39%) |
May 17, 2018 | 44.27 | 44.27 | 41.63 | 42.15 | 378,216 | -2.12(-4.78%) |
May 16, 2018 | 44.53 | 44.53 | 42.68 | 44.26 | 110,066 | -0.12(-0.28%) |
May 15, 2018 | 43.76 | 44.42 | 43.65 | 44.39 | 26,485 | +0.45(+1.02%) |
May 14, 2018 | 43.52 | 44.42 | 43.52 | 43.94 | 39,406 | -0.48(-1.08%) |
May 11, 2018 | 44.12 | 44.42 | 43.49 | 44.42 | 38,195 | +0.27(+0.62%) |
May 10, 2018 | 44.37 | 44.41 | 43.41 | 44.15 | 35,585 | -0.25(-0.57%) |
May 09, 2018 | 44.59 | 44.59 | 42.82 | 44.40 | 31,385 | -0.03(-0.06%) |
May 08, 2018 | 44.17 | 44.46 | 43.93 | 44.43 | 30,379 | +0.12(+0.28%) |
May 07, 2018 | 44.40 | 44.40 | 43.98 | 44.31 | 13,582 | -0.04(-0.08%) |
May 04, 2018 | 43.44 | 45.02 | 43.44 | 44.34 | 53,139 | +0.90(+2.07%) |
May 03, 2018 | 43.36 | 43.92 | 43.00 | 43.44 | 30,035 | -0.50(-1.13%) |
May 02, 2018 | 43.62 | 44.46 | 43.62 | 43.94 | 11,396 | +0.33(+0.76%) |
May 01, 2018 | 43.48 | 43.95 | 42.80 | 43.61 | 24,703 | +0.10(+0.23%) |
Apr 30, 2018 | 43.73 | 43.94 | 43.31 | 43.51 | 16,226 | +0.16(+0.36%) |
Apr 27, 2018 | 43.98 | 44.28 | 43.24 | 43.35 | 22,690 | -0.47(-1.07%) |
Apr 26, 2018 | 44.07 | 44.41 | 43.53 | 43.82 | 30,760 | -0.22(-0.49%) |
Apr 25, 2018 | 43.95 | 44.29 | 43.47 | 44.03 | 24,626 | +0.15(+0.34%) |
Apr 24, 2018 | 44.26 | 44.26 | 43.12 | 43.88 | 31,077 | -0.22(-0.51%) |
Apr 23, 2018 | 43.65 | 44.37 | 42.87 | 44.10 | 18,261 | +0.62(+1.42%) |
Apr 20, 2018 | 43.96 | 43.96 | 43.36 | 43.49 | 100,513 | -0.76(-1.72%) |
Apr 19, 2018 | 43.86 | 44.42 | 43.58 | 44.25 | 25,427 | +0.19(+0.42%) |
Apr 18, 2018 | 43.69 | 44.41 | 42.98 | 44.06 | 29,336 | +0.40(+0.91%) |
Apr 17, 2018 | 43.16 | 44.12 | 43.13 | 43.67 | 36,666 | +0.70(+1.62%) |
Apr 16, 2018 | 42.26 | 43.05 | 41.94 | 42.97 | 75,996 | +0.94(+2.22%) |
Apr 13, 2018 | 42.22 | 42.44 | 41.64 | 42.03 | 26,909 | -0.06(-0.15%) |
Apr 12, 2018 | 42.69 | 42.69 | 41.58 | 42.10 | 30,571 | +0.09(+0.21%) |
Apr 11, 2018 | 42.46 | 42.78 | 41.90 | 42.01 | 30,383 | -0.66(-1.55%) |
Apr 10, 2018 | 42.80 | 43.44 | 42.32 | 42.67 | 53,365 | +0.27(+0.63%) |
Apr 09, 2018 | 42.56 | 43.62 | 42.30 | 42.41 | 38,240 | -0.07(-0.17%) |
Apr 06, 2018 | 42.57 | 43.52 | 42.13 | 42.48 | 32,575 | -0.32(-0.76%) |
Apr 05, 2018 | 42.71 | 43.08 | 42.03 | 42.80 | 20,374 | +0.19(+0.44%) |
Apr 04, 2018 | 41.59 | 43.09 | 41.59 | 42.62 | 20,947 | +0.58(+1.39%) |
Apr 03, 2018 | 42.01 | 42.75 | 41.21 | 42.03 | 59,646 | +0.12(+0.27%) |