Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.42 | 33.60 | 32.52 | 32.95 | 49,933 | -0.18(-0.56%) |
Mar 28, 2019 | 32.83 | 33.13 | 32.61 | 33.13 | 22,059 | +0.27(+0.83%) |
Mar 27, 2019 | 32.56 | 33.01 | 32.01 | 32.86 | 28,175 | +0.29(+0.89%) |
Mar 26, 2019 | 31.96 | 32.58 | 30.65 | 32.57 | 31,107 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.83 | 22,468 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.63 | 30.94 | 31.42 | 70,729 | -1.26(-3.86%) |
Mar 21, 2019 | 32.51 | 33.22 | 32.51 | 32.68 | 29,413 | +0.08(+0.24%) |
Mar 20, 2019 | 32.88 | 33.33 | 32.56 | 32.61 | 39,223 | -0.26(-0.80%) |
Mar 19, 2019 | 33.85 | 33.91 | 32.87 | 32.87 | 19,369 | -0.84(-2.48%) |
Mar 18, 2019 | 33.46 | 33.96 | 33.46 | 33.70 | 27,309 | +0.21(+0.64%) |
Mar 15, 2019 | 33.25 | 33.65 | 33.25 | 33.49 | 80,304 | +0.24(+0.73%) |
Mar 14, 2019 | 33.56 | 33.56 | 33.12 | 33.25 | 17,999 | -0.29(-0.87%) |
Mar 13, 2019 | 33.63 | 33.83 | 32.14 | 33.54 | 25,745 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.29 | 33.49 | 20,623 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.97 | 33.32 | 33.84 | 18,587 | +0.58(+1.75%) |
Mar 08, 2019 | 32.64 | 33.30 | 32.37 | 33.26 | 46,513 | +0.42(+1.27%) |
Mar 07, 2019 | 33.45 | 33.45 | 32.73 | 32.84 | 33,224 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.58 | 26,907 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.81 | 34.55 | 34.67 | 29,373 | +0.05(+0.14%) |
Mar 04, 2019 | 34.80 | 35.22 | 34.62 | 34.62 | 26,701 | -0.28(-0.81%) |
Mar 01, 2019 | 34.77 | 34.96 | 34.30 | 34.91 | 24,855 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,960 | +0.04(+0.11%) |
Feb 27, 2019 | 34.85 | 34.85 | 34.44 | 34.62 | 18,959 | -0.16(-0.47%) |
Feb 26, 2019 | 35.11 | 35.36 | 34.79 | 34.79 | 24,760 | -0.46(-1.29%) |
Feb 25, 2019 | 35.26 | 35.61 | 35.11 | 35.25 | 36,688 | +0.00(+0.00%) |
Feb 22, 2019 | 35.04 | 35.34 | 34.91 | 35.25 | 40,325 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.22 | 34.59 | 35.13 | 28,463 | +0.11(+0.30%) |
Feb 20, 2019 | 34.71 | 35.09 | 34.35 | 35.02 | 15,802 | +0.30(+0.87%) |
Feb 19, 2019 | 34.51 | 34.80 | 34.12 | 34.72 | 23,069 | +0.16(+0.48%) |
Feb 15, 2019 | 33.82 | 34.67 | 33.37 | 34.56 | 45,172 | +0.93(+2.77%) |
Feb 14, 2019 | 33.53 | 34.11 | 33.53 | 33.63 | 26,159 | -0.31(-0.91%) |
Feb 13, 2019 | 33.54 | 33.94 | 33.54 | 33.94 | 61,291 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.91 | 33.40 | 33.60 | 38,784 | +0.30(+0.90%) |
Feb 11, 2019 | 32.88 | 33.37 | 32.69 | 33.30 | 31,929 | +0.21(+0.64%) |
Feb 08, 2019 | 33.25 | 33.31 | 32.93 | 33.08 | 37,334 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.48 | 33.14 | 33.35 | 40,702 | -0.02(-0.06%) |
Feb 06, 2019 | 33.47 | 33.72 | 33.24 | 33.36 | 23,165 | -0.25(-0.75%) |
Feb 05, 2019 | 33.46 | 33.84 | 33.44 | 33.62 | 15,328 | +0.02(+0.06%) |
Feb 04, 2019 | 33.25 | 33.71 | 33.03 | 33.60 | 34,199 | +0.34(+1.02%) |
Feb 01, 2019 | 33.22 | 33.34 | 33.06 | 33.26 | 22,895 | +0.04(+0.12%) |
Jan 31, 2019 | 33.02 | 33.30 | 32.88 | 33.22 | 40,988 | +0.07(+0.20%) |
Jan 30, 2019 | 33.32 | 33.37 | 33.02 | 33.15 | 26,301 | +0.04(+0.12%) |
Jan 29, 2019 | 33.46 | 34.03 | 33.11 | 33.11 | 19,518 | -0.42(-1.24%) |
Jan 28, 2019 | 33.32 | 33.87 | 33.05 | 33.53 | 29,741 | -0.55(-1.62%) |
Jan 25, 2019 | 33.15 | 34.94 | 33.15 | 34.08 | 22,792 | +1.14(+3.47%) |
Jan 24, 2019 | 32.68 | 33.20 | 32.40 | 32.94 | 32,527 | +0.15(+0.44%) |
Jan 23, 2019 | 33.02 | 33.61 | 32.33 | 32.79 | 27,965 | -0.21(-0.65%) |
Jan 22, 2019 | 33.35 | 33.69 | 32.95 | 33.01 | 31,968 | -0.61(-1.82%) |
Jan 18, 2019 | 32.80 | 33.81 | 32.80 | 33.62 | 61,261 | +0.82(+2.51%) |
Jan 17, 2019 | 32.61 | 33.13 | 32.61 | 32.79 | 24,837 | -0.08(-0.24%) |
Jan 16, 2019 | 32.46 | 33.09 | 32.46 | 32.87 | 30,222 | +0.46(+1.41%) |
Jan 15, 2019 | 32.18 | 32.53 | 31.79 | 32.41 | 18,277 | +0.19(+0.60%) |
Jan 14, 2019 | 32.58 | 32.65 | 32.22 | 32.22 | 22,788 | -0.20(-0.63%) |
Jan 11, 2019 | 32.08 | 32.63 | 32.08 | 32.42 | 21,348 | -0.05(-0.15%) |
Jan 10, 2019 | 32.35 | 32.67 | 32.06 | 32.47 | 26,313 | -0.05(-0.15%) |
Jan 09, 2019 | 32.50 | 32.89 | 32.33 | 32.52 | 19,238 | +0.10(+0.30%) |
Jan 08, 2019 | 32.63 | 32.63 | 31.31 | 32.42 | 25,567 | +0.01(+0.03%) |
Jan 07, 2019 | 32.46 | 32.99 | 32.11 | 32.41 | 54,518 | -0.04(-0.12%) |
Jan 04, 2019 | 31.87 | 32.67 | 31.55 | 32.45 | 31,868 | +0.97(+3.08%) |
Jan 03, 2019 | 31.57 | 32.29 | 31.46 | 31.48 | 23,585 | -0.18(-0.58%) |
Jan 02, 2019 | 30.75 | 31.89 | 30.75 | 31.67 | 80,572 | +0.55(+1.78%) |
Dec 31, 2018 | 31.03 | 31.90 | 30.49 | 31.11 | 33,827 | +0.12(+0.38%) |
Dec 28, 2018 | 30.67 | 32.02 | 30.42 | 31.00 | 31,558 | +0.43(+1.40%) |
Dec 27, 2018 | 30.44 | 32.06 | 29.71 | 30.57 | 32,326 | -0.21(-0.69%) |
Dec 26, 2018 | 29.66 | 30.96 | 29.23 | 30.79 | 37,409 | +1.32(+4.48%) |
Dec 24, 2018 | 30.46 | 30.78 | 29.41 | 29.47 | 16,398 | -1.02(-3.34%) |
Dec 21, 2018 | 30.58 | 31.36 | 30.32 | 30.48 | 75,390 | -0.06(-0.19%) |
Dec 20, 2018 | 30.22 | 30.83 | 29.62 | 30.54 | 47,471 | +0.18(+0.61%) |
Dec 19, 2018 | 31.34 | 32.24 | 30.15 | 30.36 | 40,702 | -0.99(-3.15%) |
Dec 18, 2018 | 32.45 | 32.47 | 30.90 | 31.35 | 57,512 | -0.79(-2.47%) |
Dec 17, 2018 | 32.24 | 32.87 | 31.97 | 32.14 | 35,482 | -0.13(-0.39%) |
Dec 14, 2018 | 32.16 | 32.77 | 31.95 | 32.27 | 62,205 | +0.12(+0.36%) |
Dec 13, 2018 | 32.66 | 32.77 | 31.98 | 32.15 | 57,227 | -0.59(-1.80%) |
Dec 12, 2018 | 32.68 | 33.38 | 32.07 | 32.74 | 45,555 | +0.32(+0.98%) |
Dec 11, 2018 | 32.93 | 33.22 | 32.22 | 32.42 | 30,526 | -0.29(-0.89%) |
Dec 10, 2018 | 32.86 | 32.95 | 32.44 | 32.71 | 43,909 | -0.53(-1.60%) |
Dec 07, 2018 | 33.00 | 34.84 | 32.74 | 33.24 | 68,612 | +0.24(+0.73%) |
Dec 06, 2018 | 32.77 | 33.40 | 32.61 | 33.00 | 76,667 | -0.13(-0.38%) |
Dec 04, 2018 | 35.28 | 36.00 | 32.77 | 33.13 | 54,558 | -2.28(-6.45%) |
Dec 03, 2018 | 36.04 | 36.29 | 35.04 | 35.41 | 23,023 | -0.25(-0.71%) |
Nov 30, 2018 | 35.55 | 36.07 | 35.05 | 35.66 | 42,469 | +0.07(+0.19%) |
Nov 29, 2018 | 35.89 | 35.89 | 34.94 | 35.59 | 24,344 | -0.46(-1.29%) |
Nov 28, 2018 | 35.55 | 36.19 | 35.23 | 36.06 | 30,351 | +0.60(+1.69%) |
Nov 27, 2018 | 35.49 | 35.74 | 35.32 | 35.46 | 27,507 | -0.19(-0.54%) |
Nov 26, 2018 | 35.57 | 36.58 | 35.05 | 35.65 | 17,202 | +0.15(+0.44%) |
Nov 23, 2018 | 34.99 | 35.76 | 34.85 | 35.50 | 9,713 | +0.34(+0.96%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.20(+0.58%) | |
Nov 20, 2018 | 35.45 | 35.68 | 34.88 | 34.96 | 25,918 | -0.79(-2.22%) |
Nov 19, 2018 | 36.00 | 36.65 | 35.66 | 35.75 | 12,272 | -0.25(-0.70%) |
Nov 16, 2018 | 35.90 | 36.65 | 35.77 | 36.00 | 23,249 | +0.02(+0.05%) |
Nov 15, 2018 | 35.51 | 36.47 | 35.48 | 35.98 | 26,152 | +0.24(+0.68%) |
Nov 14, 2018 | 36.77 | 36.77 | 35.44 | 35.74 | 27,158 | -0.80(-2.20%) |
Nov 13, 2018 | 35.95 | 36.74 | 35.95 | 36.54 | 41,188 | +0.60(+1.67%) |
Nov 12, 2018 | 35.99 | 36.32 | 35.77 | 35.94 | 40,825 | -0.22(-0.62%) |
Nov 09, 2018 | 36.50 | 36.77 | 36.12 | 36.17 | 41,435 | -0.45(-1.22%) |
Nov 08, 2018 | 36.21 | 36.77 | 36.21 | 36.61 | 18,959 | +0.17(+0.48%) |
Nov 07, 2018 | 36.45 | 38.52 | 36.09 | 36.44 | 20,749 | +0.00(+0.00%) |
Nov 06, 2018 | 36.27 | 37.10 | 36.17 | 36.44 | 26,100 | +0.17(+0.48%) |
Nov 05, 2018 | 36.47 | 36.47 | 35.84 | 36.26 | 25,648 | -0.27(-0.74%) |
Nov 02, 2018 | 36.06 | 36.88 | 36.02 | 36.53 | 43,709 | +0.59(+1.64%) |
Nov 01, 2018 | 35.25 | 35.98 | 35.13 | 35.94 | 29,087 | +0.69(+1.95%) |
Oct 31, 2018 | 34.60 | 35.48 | 34.60 | 35.26 | 43,663 | +0.74(+2.13%) |
Oct 30, 2018 | 33.19 | 34.73 | 33.19 | 34.52 | 68,754 | -0.32(-0.92%) |
Oct 29, 2018 | 33.98 | 35.98 | 33.98 | 34.84 | 27,958 | +1.05(+3.12%) |
Oct 26, 2018 | 33.92 | 34.27 | 33.15 | 33.78 | 33,789 | -0.57(-1.66%) |
Oct 25, 2018 | 33.67 | 34.64 | 33.17 | 34.36 | 37,019 | +0.84(+2.51%) |
Oct 24, 2018 | 34.32 | 34.67 | 33.45 | 33.51 | 77,009 | -1.07(-3.11%) |
Oct 23, 2018 | 34.48 | 35.05 | 33.16 | 34.59 | 33,113 | -0.31(-0.89%) |
Oct 22, 2018 | 35.75 | 35.75 | 34.56 | 34.90 | 24,560 | -0.85(-2.38%) |
Oct 19, 2018 | 35.76 | 36.71 | 35.46 | 35.75 | 73,468 | -0.05(-0.14%) |
Oct 18, 2018 | 36.63 | 37.35 | 35.76 | 35.80 | 28,074 | -0.96(-2.61%) |
Oct 17, 2018 | 36.72 | 38.03 | 36.44 | 36.76 | 25,458 | -0.08(-0.21%) |
Oct 16, 2018 | 36.61 | 36.96 | 35.74 | 36.83 | 36,193 | +0.27(+0.74%) |
Oct 15, 2018 | 36.30 | 36.73 | 36.08 | 36.56 | 36,846 | +0.32(+0.88%) |
Oct 12, 2018 | 37.76 | 38.09 | 35.32 | 36.24 | 35,442 | -1.22(-3.26%) |
Oct 11, 2018 | 38.58 | 39.67 | 37.27 | 37.46 | 50,158 | -1.30(-3.35%) |
Oct 10, 2018 | 38.99 | 39.84 | 38.66 | 38.76 | 22,943 | -0.24(-0.62%) |
Oct 09, 2018 | 38.91 | 39.52 | 38.71 | 39.00 | 38,850 | +0.07(+0.17%) |
Oct 08, 2018 | 38.47 | 39.29 | 38.47 | 38.93 | 20,870 | +0.47(+1.23%) |
Oct 05, 2018 | 39.14 | 40.51 | 38.27 | 38.46 | 12,606 | -0.61(-1.56%) |
Oct 04, 2018 | 39.07 | 39.26 | 38.87 | 39.07 | 27,397 | -0.01(-0.02%) |
Oct 03, 2018 | 38.00 | 39.08 | 37.51 | 39.08 | 43,265 | +1.18(+3.12%) |
Oct 02, 2018 | 38.50 | 39.08 | 37.74 | 37.90 | 39,635 | -0.58(-1.51%) |
Oct 01, 2018 | 39.54 | 40.32 | 38.42 | 38.48 | 34,897 | -1.05(-2.67%) |
Sep 28, 2018 | 40.16 | 40.16 | 39.39 | 39.53 | 34,202 | +0.15(+0.37%) |
Sep 27, 2018 | 39.44 | 39.68 | 39.24 | 39.39 | 26,938 | -0.10(-0.24%) |
Sep 26, 2018 | 40.16 | 40.21 | 39.48 | 39.48 | 36,193 | -0.58(-1.45%) |
Sep 25, 2018 | 40.60 | 40.74 | 40.02 | 40.07 | 83,476 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.45 | 40.50 | 49,561 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.12 | 41.08 | 41.32 | 298,007 | -0.63(-1.50%) |
Sep 20, 2018 | 41.37 | 42.29 | 41.32 | 41.95 | 44,988 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.75 | 41.02 | 41.31 | 36,765 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.27 | 40.88 | 40.98 | 23,934 | -0.10(-0.24%) |
Sep 17, 2018 | 41.22 | 41.36 | 40.78 | 41.07 | 36,637 | -0.19(-0.47%) |
Sep 14, 2018 | 40.88 | 41.41 | 40.88 | 41.27 | 22,040 | +0.34(+0.83%) |
Sep 13, 2018 | 41.17 | 41.17 | 40.83 | 40.93 | 39,233 | -0.19(-0.47%) |
Sep 12, 2018 | 41.51 | 41.51 | 40.88 | 41.12 | 39,554 | -0.43(-1.05%) |
Sep 11, 2018 | 41.46 | 41.85 | 41.41 | 41.56 | 34,151 | -0.10(-0.23%) |
Sep 10, 2018 | 41.89 | 41.97 | 41.56 | 41.65 | 27,530 | -0.24(-0.58%) |
Sep 07, 2018 | 41.75 | 41.89 | 41.56 | 41.89 | 42,425 | +0.14(+0.35%) |
Sep 06, 2018 | 41.80 | 42.23 | 41.70 | 41.75 | 42,303 | -0.24(-0.58%) |
Sep 05, 2018 | 41.99 | 42.43 | 41.80 | 41.99 | 54,642 | -0.10(-0.23%) |
Sep 04, 2018 | 42.09 | 42.38 | 41.85 | 42.09 | 59,832 | +0.05(+0.11%) |
Aug 31, 2018 | 42.04 | 42.04 | 42.04 | 0 | +0.05(+0.12%) | |
Aug 30, 2018 | 41.94 | 42.18 | 41.80 | 41.99 | 32,163 | +0.00(+0.00%) |
Aug 29, 2018 | 42.47 | 42.47 | 41.94 | 41.99 | 23,617 | -0.48(-1.14%) |
Aug 28, 2018 | 42.52 | 42.72 | 42.29 | 42.47 | 45,861 | -0.05(-0.11%) |
Aug 27, 2018 | 43.00 | 43.20 | 42.47 | 42.52 | 46,319 | -0.34(-0.79%) |
Aug 24, 2018 | 42.76 | 43.00 | 42.72 | 42.86 | 39,321 | +0.05(+0.11%) |
Aug 23, 2018 | 43.05 | 43.05 | 42.52 | 42.81 | 22,186 | -0.19(-0.45%) |
Aug 22, 2018 | 43.05 | 43.20 | 42.81 | 43.00 | 25,337 | +0.00(+0.00%) |
Aug 21, 2018 | 42.91 | 43.25 | 42.91 | 43.00 | 47,515 | +0.19(+0.45%) |
Aug 20, 2018 | 43.15 | 43.34 | 42.62 | 42.81 | 62,519 | -0.29(-0.67%) |
Aug 17, 2018 | 42.72 | 43.20 | 42.72 | 43.10 | 90,542 | +0.19(+0.45%) |
Aug 16, 2018 | 42.47 | 43.25 | 42.47 | 42.91 | 24,370 | +0.48(+1.14%) |
Aug 15, 2018 | 42.52 | 43.39 | 42.28 | 42.43 | 56,588 | -0.34(-0.79%) |
Aug 14, 2018 | 42.38 | 43.25 | 42.19 | 42.76 | 38,555 | +0.48(+1.14%) |
Aug 13, 2018 | 41.89 | 42.33 | 41.65 | 42.28 | 34,141 | +0.39(+0.92%) |
Aug 10, 2018 | 41.75 | 42.67 | 41.70 | 41.89 | 66,018 | -0.05(-0.12%) |
Aug 09, 2018 | 42.28 | 42.52 | 41.75 | 41.94 | 58,153 | -0.29(-0.69%) |
Aug 08, 2018 | 42.47 | 42.57 | 42.09 | 42.23 | 105,140 | -0.05(-0.11%) |
Aug 07, 2018 | 41.65 | 42.81 | 41.65 | 42.28 | 117,660 | -0.15(-0.34%) |
Aug 06, 2018 | 41.27 | 42.76 | 41.27 | 42.43 | 35,167 | +0.05(+0.11%) |
Aug 03, 2018 | 42.47 | 43.05 | 42.04 | 42.38 | 75,744 | -0.19(-0.45%) |
Aug 02, 2018 | 41.56 | 43.63 | 41.56 | 42.57 | 59,010 | +0.87(+2.09%) |
Aug 01, 2018 | 42.81 | 43.49 | 41.27 | 41.70 | 84,930 | -0.29(-0.69%) |
Jul 31, 2018 | 42.33 | 42.33 | 41.94 | 41.99 | 60,445 | -0.29(-0.69%) |
Jul 30, 2018 | 42.28 | 42.81 | 42.18 | 42.28 | 69,082 | -0.29(-0.68%) |
Jul 27, 2018 | 43.34 | 43.63 | 42.57 | 42.57 | 39,010 | -0.82(-1.89%) |
Jul 26, 2018 | 43.10 | 43.54 | 42.76 | 43.39 | 86,696 | +0.43(+1.01%) |
Jul 25, 2018 | 43.39 | 45.09 | 42.76 | 42.96 | 210,491 | -0.58(-1.33%) |
Jul 24, 2018 | 44.79 | 44.79 | 43.49 | 43.54 | 97,787 | -1.35(-3.01%) |
Jul 23, 2018 | 43.68 | 44.99 | 43.63 | 44.89 | 75,083 | +0.92(+2.09%) |
Jul 20, 2018 | 45.90 | 46.48 | 42.96 | 43.97 | 169,932 | -3.67(-7.71%) |
Jul 19, 2018 | 46.63 | 47.74 | 46.63 | 47.64 | 35,312 | +0.53(+1.13%) |
Jul 18, 2018 | 46.87 | 47.21 | 46.82 | 47.11 | 17,870 | +0.43(+0.93%) |
Jul 17, 2018 | 46.73 | 47.11 | 46.63 | 46.68 | 26,674 | -0.15(-0.31%) |
Jul 16, 2018 | 46.39 | 46.97 | 46.39 | 46.82 | 23,026 | +0.43(+0.94%) |
Jul 13, 2018 | 47.26 | 46.34 | 46.39 | 27,473 | -0.39(-0.83%) | |
Jul 12, 2018 | 47.02 | 47.02 | 46.48 | 46.77 | 38,996 | -0.24(-0.51%) |
Jul 11, 2018 | 46.97 | 47.35 | 46.97 | 47.02 | 22,701 | -0.05(-0.10%) |
Jul 10, 2018 | 47.84 | 47.89 | 46.73 | 47.06 | 35,948 | -0.68(-1.42%) |
Jul 09, 2018 | 47.40 | 47.84 | 46.87 | 47.74 | 22,942 | +0.48(+1.02%) |
Jul 06, 2018 | 46.97 | 47.40 | 45.18 | 47.26 | 24,535 | +0.24(+0.51%) |
Jul 05, 2018 | 47.02 | 47.21 | 46.82 | 47.02 | 25,122 | +0.00(+0.00%) |
Jul 03, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.19(+0.41%) | |
Jul 02, 2018 | 45.86 | 46.82 | 45.86 | 46.82 | 32,969 | +0.97(+2.11%) |
Jun 29, 2018 | 46.44 | 46.58 | 45.71 | 45.86 | 34,260 | -0.43(-0.94%) |
Jun 28, 2018 | 46.29 | 46.92 | 46.15 | 46.29 | 31,747 | +0.05(+0.10%) |
Jun 27, 2018 | 46.92 | 46.92 | 46.17 | 46.24 | 46,028 | -0.63(-1.34%) |
Jun 26, 2018 | 47.06 | 47.06 | 46.53 | 46.87 | 32,248 | -0.15(-0.31%) |
Jun 25, 2018 | 46.58 | 47.21 | 46.48 | 47.02 | 35,281 | +0.19(+0.41%) |
Jun 22, 2018 | 47.21 | 47.40 | 46.44 | 46.82 | 145,713 | -0.24(-0.51%) |
Jun 21, 2018 | 47.35 | 47.69 | 46.92 | 47.06 | 27,887 | -0.43(-0.92%) |
Jun 20, 2018 | 47.40 | 47.74 | 47.09 | 47.50 | 41,836 | +0.39(+0.82%) |
Jun 19, 2018 | 46.58 | 47.35 | 46.58 | 47.11 | 23,664 | +0.43(+0.93%) |
Jun 18, 2018 | 46.05 | 46.82 | 46.00 | 46.68 | 32,696 | +0.34(+0.73%) |
Jun 15, 2018 | 46.63 | 45.78 | 46.34 | 85,033 | +0.05(+0.10%) | |
Jun 14, 2018 | 46.19 | 46.39 | 45.76 | 46.29 | 23,884 | +0.20(+0.44%) |
Jun 13, 2018 | 46.18 | 46.57 | 45.99 | 46.09 | 29,134 | -0.24(-0.52%) |
Jun 12, 2018 | 46.52 | 46.52 | 46.04 | 46.33 | 42,179 | -0.24(-0.52%) |
Jun 11, 2018 | 47.39 | 47.53 | 46.38 | 46.57 | 23,776 | -0.77(-1.63%) |
Jun 08, 2018 | 47.25 | 47.73 | 47.15 | 47.34 | 35,584 | +0.00(+0.00%) |
Jun 07, 2018 | 47.58 | 47.87 | 47.20 | 47.34 | 25,966 | -0.14(-0.30%) |
Jun 06, 2018 | 47.00 | 47.58 | 47.00 | 47.49 | 36,298 | +0.43(+0.92%) |
Jun 05, 2018 | 47.10 | 47.29 | 46.81 | 47.05 | 25,421 | +0.00(+0.00%) |
Jun 04, 2018 | 47.05 | 47.20 | 46.76 | 47.05 | 28,169 | +0.10(+0.21%) |
Jun 01, 2018 | 46.67 | 47.10 | 46.62 | 46.96 | 30,198 | +0.58(+1.25%) |
May 31, 2018 | 46.62 | 46.91 | 46.33 | 46.38 | 33,481 | -0.14(-0.31%) |
May 30, 2018 | 46.09 | 46.96 | 46.09 | 46.52 | 41,467 | +0.43(+0.94%) |
May 29, 2018 | 46.18 | 46.38 | 45.61 | 46.09 | 35,702 | -0.39(-0.83%) |
May 25, 2018 | 46.47 | 46.47 | 46.47 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 46.76 | 46.76 | 45.94 | 46.47 | 35,328 | -0.24(-0.52%) |
May 23, 2018 | 46.81 | 47.25 | 46.38 | 46.72 | 23,132 | -0.05(-0.10%) |
May 22, 2018 | 46.91 | 47.20 | 45.61 | 46.76 | 51,027 | +0.05(+0.10%) |
May 21, 2018 | 46.38 | 46.86 | 46.23 | 46.72 | 30,924 | +0.53(+1.15%) |
May 18, 2018 | 46.52 | 46.52 | 46.04 | 46.18 | 30,488 | -0.14(-0.31%) |
May 17, 2018 | 45.70 | 46.43 | 45.56 | 46.33 | 33,759 | +0.53(+1.16%) |
May 16, 2018 | 45.61 | 46.18 | 45.61 | 45.80 | 38,516 | +0.10(+0.21%) |
May 15, 2018 | 45.41 | 45.85 | 45.41 | 45.70 | 34,791 | +0.19(+0.42%) |
May 14, 2018 | 45.99 | 45.99 | 45.22 | 45.51 | 37,566 | -0.48(-1.05%) |
May 11, 2018 | 45.70 | 46.14 | 45.41 | 45.99 | 37,863 | +0.24(+0.53%) |
May 10, 2018 | 46.04 | 46.18 | 45.56 | 45.75 | 26,649 | -0.29(-0.63%) |
May 09, 2018 | 45.36 | 46.33 | 45.22 | 46.04 | 38,076 | +0.48(+1.06%) |
May 08, 2018 | 45.32 | 45.65 | 45.17 | 45.56 | 32,644 | +0.34(+0.75%) |
May 07, 2018 | 44.88 | 45.39 | 44.45 | 45.22 | 51,481 | +0.43(+0.97%) |
May 04, 2018 | 44.30 | 45.36 | 44.06 | 44.78 | 54,017 | +0.43(+0.98%) |
May 03, 2018 | 44.74 | 44.83 | 44.11 | 44.35 | 59,130 | -0.39(-0.86%) |
May 02, 2018 | 44.25 | 45.12 | 44.06 | 44.74 | 59,019 | +0.48(+1.09%) |
May 01, 2018 | 43.72 | 44.25 | 43.19 | 44.25 | 68,328 | +0.58(+1.33%) |
Apr 30, 2018 | 44.40 | 44.78 | 43.63 | 43.67 | 85,818 | -0.72(-1.63%) |
Apr 27, 2018 | 44.59 | 44.88 | 44.35 | 44.40 | 49,466 | -0.14(-0.33%) |
Apr 26, 2018 | 44.98 | 45.07 | 44.40 | 44.54 | 50,312 | -0.48(-1.07%) |
Apr 25, 2018 | 46.04 | 46.04 | 44.98 | 45.03 | 70,946 | -1.11(-2.41%) |
Apr 24, 2018 | 45.85 | 46.72 | 45.80 | 46.14 | 58,311 | +0.29(+0.63%) |
Apr 23, 2018 | 45.32 | 46.33 | 45.17 | 45.85 | 73,839 | +0.29(+0.64%) |
Apr 20, 2018 | 45.41 | 45.85 | 45.22 | 45.56 | 80,393 | +0.39(+0.85%) |
Apr 19, 2018 | 43.10 | 45.27 | 43.10 | 45.17 | 122,348 | +2.27(+5.29%) |
Apr 18, 2018 | 42.71 | 43.77 | 42.56 | 42.90 | 176,590 | +0.00(+0.00%) |
Apr 17, 2018 | 43.67 | 43.87 | 42.69 | 42.90 | 48,566 | -0.72(-1.66%) |
Apr 16, 2018 | 42.81 | 43.67 | 42.81 | 43.63 | 35,498 | +0.87(+2.03%) |
Apr 13, 2018 | 43.34 | 43.34 | 42.66 | 42.76 | 66,193 | -0.53(-1.23%) |
Apr 12, 2018 | 43.67 | 43.67 | 43.19 | 43.29 | 51,917 | -0.14(-0.33%) |
Apr 11, 2018 | 43.72 | 43.87 | 43.36 | 43.43 | 28,032 | -0.48(-1.10%) |
Apr 10, 2018 | 43.39 | 44.06 | 43.14 | 43.92 | 29,901 | +0.87(+2.02%) |
Apr 09, 2018 | 43.14 | 43.77 | 43.00 | 43.05 | 28,628 | +0.05(+0.11%) |
Apr 06, 2018 | 44.11 | 44.25 | 42.76 | 43.00 | 46,411 | -1.30(-2.94%) |
Apr 05, 2018 | 44.06 | 44.35 | 43.24 | 44.30 | 25,080 | +0.53(+1.21%) |
Apr 04, 2018 | 42.95 | 44.01 | 42.95 | 43.77 | 33,496 | +0.48(+1.11%) |
Apr 03, 2018 | 43.05 | 43.43 | 42.56 | 43.29 | 27,357 | +0.39(+0.90%) |