Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.70 | 44.03 | 43.06 | 43.71 | 913,344 | -0.29(-0.66%) |
May 30, 2019 | 44.29 | 44.83 | 43.84 | 44.00 | 1,155,781 | +0.67(+1.54%) |
May 29, 2019 | 43.65 | 43.99 | 43.19 | 43.33 | 914,858 | -0.54(-1.23%) |
May 28, 2019 | 43.90 | 44.54 | 43.48 | 43.88 | 1,040,167 | -0.16(-0.37%) |
May 24, 2019 | 44.28 | 44.48 | 43.79 | 44.04 | 872,503 | -0.12(-0.27%) |
May 23, 2019 | 44.13 | 44.53 | 43.79 | 44.16 | 801,917 | -0.31(-0.70%) |
May 22, 2019 | 44.45 | 44.78 | 44.11 | 44.47 | 1,107,830 | -0.01(-0.03%) |
May 21, 2019 | 44.17 | 44.97 | 44.17 | 44.48 | 1,245,092 | +0.53(+1.22%) |
May 20, 2019 | 43.51 | 44.08 | 43.28 | 43.95 | 1,078,365 | -0.01(-0.02%) |
May 17, 2019 | 43.90 | 44.78 | 43.70 | 43.96 | 1,885,862 | -0.09(-0.20%) |
May 16, 2019 | 45.04 | 45.34 | 43.93 | 44.05 | 1,518,756 | -1.02(-2.27%) |
May 15, 2019 | 45.37 | 45.83 | 45.00 | 45.07 | 1,062,115 | -0.56(-1.22%) |
May 14, 2019 | 45.65 | 46.08 | 45.38 | 45.63 | 1,562,701 | -0.06(-0.13%) |
May 13, 2019 | 45.69 | 46.05 | 45.31 | 45.69 | 1,067,196 | -0.56(-1.22%) |
May 10, 2019 | 46.19 | 46.43 | 45.05 | 46.25 | 773,027 | +0.13(+0.29%) |
May 09, 2019 | 46.33 | 46.48 | 45.60 | 46.12 | 1,278,225 | -0.72(-1.54%) |
May 08, 2019 | 47.61 | 47.74 | 46.57 | 46.84 | 1,580,457 | -0.72(-1.51%) |
May 07, 2019 | 47.82 | 48.16 | 47.27 | 47.56 | 824,284 | -0.61(-1.26%) |
May 06, 2019 | 47.22 | 48.23 | 47.22 | 48.16 | 1,442,063 | +0.33(+0.68%) |
May 03, 2019 | 47.19 | 47.93 | 46.94 | 47.84 | 1,267,306 | +0.86(+1.83%) |
May 02, 2019 | 46.75 | 47.13 | 46.47 | 46.98 | 1,365,294 | +0.26(+0.56%) |
May 01, 2019 | 47.86 | 48.17 | 46.64 | 46.72 | 1,521,368 | -1.10(-2.30%) |
Apr 30, 2019 | 48.26 | 48.26 | 46.85 | 47.81 | 1,409,947 | -0.07(-0.15%) |
Apr 29, 2019 | 48.43 | 48.59 | 47.44 | 47.89 | 1,905,166 | -0.74(-1.53%) |
Apr 26, 2019 | 47.14 | 49.05 | 46.43 | 48.63 | 2,932,785 | +2.16(+4.65%) |
Apr 25, 2019 | 45.94 | 46.94 | 45.69 | 46.47 | 1,514,719 | +0.30(+0.66%) |
Apr 24, 2019 | 45.92 | 46.64 | 45.92 | 46.17 | 1,091,437 | +0.19(+0.42%) |
Apr 23, 2019 | 44.14 | 46.00 | 44.03 | 45.97 | 1,327,479 | +1.85(+4.19%) |
Apr 22, 2019 | 45.21 | 45.46 | 43.33 | 44.13 | 2,239,181 | -1.33(-2.92%) |
Apr 18, 2019 | 43.12 | 46.00 | 42.93 | 45.46 | 3,012,851 | +2.64(+6.17%) |
Apr 17, 2019 | 43.69 | 43.88 | 42.09 | 42.81 | 2,303,386 | -0.88(-2.00%) |
Apr 16, 2019 | 45.94 | 45.94 | 43.45 | 43.69 | 1,861,020 | -1.84(-4.04%) |
Apr 15, 2019 | 45.24 | 45.70 | 45.24 | 45.53 | 1,522,864 | +0.23(+0.51%) |
Apr 12, 2019 | 45.40 | 45.74 | 44.96 | 45.30 | 1,058,919 | -0.04(-0.08%) |
Apr 11, 2019 | 45.39 | 45.66 | 45.02 | 45.34 | 2,017,552 | +0.05(+0.11%) |
Apr 10, 2019 | 44.95 | 45.37 | 44.95 | 45.28 | 1,016,825 | +0.23(+0.51%) |
Apr 09, 2019 | 44.61 | 45.28 | 44.55 | 45.05 | 920,052 | +0.30(+0.66%) |
Apr 08, 2019 | 44.82 | 45.08 | 44.68 | 44.76 | 1,851,665 | -0.07(-0.17%) |
Apr 05, 2019 | 44.36 | 45.01 | 44.33 | 44.83 | 1,102,995 | +0.52(+1.17%) |
Apr 04, 2019 | 43.62 | 44.50 | 43.46 | 44.31 | 1,116,348 | +0.79(+1.81%) |
Apr 03, 2019 | 43.63 | 44.20 | 43.39 | 43.53 | 2,618,219 | +0.25(+0.58%) |
Apr 02, 2019 | 43.27 | 43.41 | 42.87 | 43.27 | 949,677 | -0.07(-0.15%) |
Apr 01, 2019 | 43.69 | 43.82 | 43.01 | 43.34 | 1,200,901 | +0.01(+0.03%) |
Mar 29, 2019 | 43.56 | 43.56 | 43.08 | 43.33 | 812,925 | +0.06(+0.14%) |
Mar 28, 2019 | 43.27 | 43.53 | 42.97 | 43.27 | 653,074 | +0.10(+0.22%) |
Mar 27, 2019 | 43.61 | 43.95 | 42.60 | 43.17 | 737,010 | -0.62(-1.42%) |
Mar 26, 2019 | 44.25 | 44.42 | 43.47 | 43.79 | 711,828 | -0.23(-0.52%) |
Mar 25, 2019 | 44.37 | 44.37 | 43.53 | 44.02 | 622,099 | -0.47(-1.05%) |
Mar 22, 2019 | 45.02 | 45.10 | 44.39 | 44.49 | 897,125 | -0.83(-1.83%) |
Mar 21, 2019 | 44.20 | 45.76 | 44.20 | 45.31 | 995,405 | +1.03(+2.32%) |
Mar 20, 2019 | 44.69 | 44.90 | 44.06 | 44.29 | 1,724,574 | -0.51(-1.14%) |
Mar 19, 2019 | 44.59 | 45.42 | 44.28 | 44.80 | 733,036 | +0.35(+0.78%) |
Mar 18, 2019 | 44.05 | 44.71 | 43.55 | 44.45 | 750,336 | +0.34(+0.77%) |
Mar 15, 2019 | 44.45 | 44.66 | 44.01 | 44.11 | 1,119,747 | -0.21(-0.47%) |
Mar 14, 2019 | 44.32 | 44.72 | 44.21 | 44.32 | 604,410 | -0.04(-0.08%) |
Mar 13, 2019 | 44.32 | 44.55 | 43.99 | 44.35 | 954,475 | +0.27(+0.62%) |
Mar 12, 2019 | 43.89 | 44.18 | 43.57 | 44.08 | 674,966 | +0.22(+0.51%) |
Mar 11, 2019 | 43.82 | 44.05 | 43.50 | 43.86 | 813,551 | +0.25(+0.58%) |
Mar 08, 2019 | 43.38 | 43.79 | 43.13 | 43.61 | 1,204,653 | +0.03(+0.07%) |
Mar 07, 2019 | 44.18 | 44.32 | 43.31 | 43.58 | 1,115,509 | -0.44(-1.01%) |
Mar 06, 2019 | 45.62 | 45.74 | 43.85 | 44.02 | 805,832 | -1.61(-3.53%) |
Mar 05, 2019 | 45.93 | 45.95 | 45.35 | 45.63 | 776,396 | -0.21(-0.47%) |
Mar 04, 2019 | 47.12 | 47.12 | 45.25 | 45.84 | 1,370,561 | -1.25(-2.65%) |
Mar 01, 2019 | 46.82 | 47.16 | 46.21 | 47.09 | 781,345 | +0.47(+1.00%) |
Feb 28, 2019 | 46.70 | 47.44 | 46.24 | 46.63 | 833,289 | -0.11(-0.24%) |
Feb 27, 2019 | 47.44 | 47.55 | 46.39 | 46.74 | 635,359 | -0.92(-1.92%) |
Feb 26, 2019 | 48.70 | 48.70 | 47.62 | 47.65 | 452,973 | -0.95(-1.94%) |
Feb 25, 2019 | 48.86 | 49.12 | 48.48 | 48.60 | 646,332 | -0.04(-0.09%) |
Feb 22, 2019 | 48.28 | 48.89 | 47.89 | 48.64 | 660,825 | +0.35(+0.73%) |
Feb 21, 2019 | 48.27 | 48.57 | 47.91 | 48.29 | 799,416 | +0.19(+0.40%) |
Feb 20, 2019 | 48.75 | 48.87 | 48.02 | 48.10 | 1,121,218 | -0.89(-1.82%) |
Feb 19, 2019 | 49.36 | 49.52 | 48.61 | 48.99 | 1,381,516 | -0.63(-1.27%) |
Feb 15, 2019 | 49.29 | 49.94 | 48.88 | 49.62 | 598,399 | +0.72(+1.48%) |
Feb 14, 2019 | 48.42 | 49.17 | 48.19 | 48.89 | 1,197,153 | +0.27(+0.55%) |
Feb 13, 2019 | 48.55 | 49.03 | 48.16 | 48.63 | 1,107,102 | +0.12(+0.24%) |
Feb 12, 2019 | 48.57 | 48.58 | 47.85 | 48.51 | 1,099,996 | +0.29(+0.60%) |
Feb 11, 2019 | 48.02 | 48.99 | 47.72 | 48.22 | 1,215,598 | +0.15(+0.31%) |
Feb 08, 2019 | 49.85 | 50.53 | 47.02 | 48.07 | 1,477,108 | -2.44(-4.82%) |
Feb 07, 2019 | 49.98 | 50.66 | 49.30 | 50.51 | 741,393 | +0.24(+0.47%) |
Feb 06, 2019 | 50.02 | 50.53 | 49.74 | 50.27 | 683,272 | +0.21(+0.41%) |
Feb 05, 2019 | 50.22 | 50.77 | 50.01 | 50.07 | 536,478 | +0.07(+0.13%) |
Feb 04, 2019 | 49.53 | 50.00 | 49.09 | 50.00 | 583,044 | +0.51(+1.03%) |
Feb 01, 2019 | 49.16 | 49.68 | 49.03 | 49.49 | 1,564,315 | +0.13(+0.27%) |
Jan 31, 2019 | 49.26 | 49.55 | 48.94 | 49.36 | 803,649 | +0.11(+0.22%) |
Jan 30, 2019 | 50.14 | 50.24 | 49.17 | 49.25 | 1,303,811 | -0.66(-1.32%) |
Jan 29, 2019 | 49.76 | 49.98 | 49.17 | 49.91 | 440,502 | +0.47(+0.94%) |
Jan 28, 2019 | 49.68 | 49.74 | 49.01 | 49.44 | 589,028 | -0.35(-0.71%) |
Jan 25, 2019 | 49.02 | 50.01 | 48.80 | 49.80 | 2,007,800 | +1.18(+2.43%) |
Jan 24, 2019 | 49.46 | 49.56 | 48.58 | 48.61 | 947,524 | -0.84(-1.70%) |
Jan 23, 2019 | 49.03 | 50.33 | 49.02 | 49.46 | 1,070,901 | +0.72(+1.49%) |
Jan 22, 2019 | 48.89 | 49.35 | 48.52 | 48.73 | 1,017,145 | -0.36(-0.74%) |
Jan 18, 2019 | 49.44 | 49.48 | 48.43 | 49.09 | 537,598 | +0.01(+0.03%) |
Jan 17, 2019 | 48.65 | 49.82 | 48.58 | 49.08 | 940,658 | +0.46(+0.94%) |
Jan 16, 2019 | 48.90 | 49.20 | 48.57 | 48.62 | 601,340 | -0.08(-0.17%) |
Jan 15, 2019 | 48.08 | 49.12 | 48.07 | 48.70 | 690,049 | +0.66(+1.37%) |
Jan 14, 2019 | 47.96 | 48.60 | 47.83 | 48.04 | 873,022 | +0.04(+0.08%) |
Jan 11, 2019 | 47.61 | 48.13 | 47.27 | 48.01 | 685,065 | +0.50(+1.06%) |
Jan 10, 2019 | 47.81 | 48.05 | 47.08 | 47.51 | 996,684 | -0.68(-1.41%) |
Jan 09, 2019 | 48.07 | 48.57 | 47.96 | 48.19 | 836,003 | +0.53(+1.12%) |
Jan 08, 2019 | 47.22 | 47.84 | 46.81 | 47.65 | 1,011,345 | +0.98(+2.10%) |
Jan 07, 2019 | 45.56 | 47.20 | 45.53 | 46.67 | 1,919,434 | +1.14(+2.50%) |
Jan 04, 2019 | 44.86 | 46.13 | 44.86 | 45.53 | 3,054,559 | +1.09(+2.46%) |
Jan 03, 2019 | 44.91 | 45.42 | 44.17 | 44.44 | 728,203 | -0.80(-1.78%) |
Jan 02, 2019 | 45.12 | 45.65 | 44.63 | 45.25 | 1,195,828 | -0.32(-0.70%) |
Dec 31, 2018 | 45.45 | 45.99 | 45.11 | 45.56 | 730,971 | +0.47(+1.03%) |
Dec 28, 2018 | 45.44 | 45.64 | 44.80 | 45.10 | 752,020 | -0.16(-0.36%) |
Dec 27, 2018 | 45.11 | 45.29 | 43.94 | 45.26 | 838,983 | -0.30(-0.66%) |
Dec 26, 2018 | 43.90 | 45.60 | 43.74 | 45.56 | 617,958 | +1.78(+4.06%) |
Dec 24, 2018 | 44.91 | 45.24 | 43.73 | 43.78 | 386,823 | -1.51(-3.33%) |
Dec 21, 2018 | 46.44 | 47.05 | 45.17 | 45.29 | 1,502,817 | -0.98(-2.11%) |
Dec 20, 2018 | 47.58 | 47.72 | 45.87 | 46.27 | 1,639,216 | -1.36(-2.86%) |
Dec 19, 2018 | 49.45 | 49.45 | 47.44 | 47.63 | 1,401,697 | -1.63(-3.31%) |
Dec 18, 2018 | 49.53 | 49.53 | 48.71 | 49.26 | 1,424,720 | +0.24(+0.48%) |
Dec 17, 2018 | 49.63 | 49.99 | 48.51 | 49.02 | 1,676,502 | -1.37(-2.71%) |
Dec 14, 2018 | 52.46 | 52.46 | 50.07 | 50.39 | 855,255 | -2.57(-4.86%) |
Dec 13, 2018 | 53.95 | 54.16 | 52.83 | 52.97 | 572,659 | -0.93(-1.72%) |
Dec 12, 2018 | 53.96 | 54.79 | 53.48 | 53.89 | 1,287,208 | +0.58(+1.09%) |
Dec 11, 2018 | 52.98 | 53.93 | 52.69 | 53.31 | 886,992 | +0.85(+1.63%) |
Dec 10, 2018 | 52.37 | 52.76 | 51.32 | 52.46 | 614,069 | +0.14(+0.27%) |
Dec 07, 2018 | 52.54 | 53.35 | 52.08 | 52.32 | 894,563 | -0.60(-1.14%) |
Dec 06, 2018 | 53.16 | 53.57 | 52.07 | 52.92 | 1,131,915 | -0.76(-1.41%) |
Dec 04, 2018 | 54.83 | 55.77 | 53.23 | 53.68 | 997,525 | -1.09(-1.99%) |
Dec 03, 2018 | 56.02 | 56.02 | 54.27 | 54.77 | 901,380 | -0.53(-0.96%) |
Nov 30, 2018 | 54.61 | 55.36 | 54.44 | 55.30 | 911,292 | +0.79(+1.44%) |
Nov 29, 2018 | 53.33 | 55.22 | 53.29 | 54.51 | 759,524 | +0.88(+1.63%) |
Nov 28, 2018 | 52.99 | 53.85 | 52.94 | 53.63 | 1,163,767 | +0.74(+1.40%) |
Nov 27, 2018 | 52.75 | 53.32 | 52.56 | 52.89 | 540,211 | -0.02(-0.04%) |
Nov 26, 2018 | 52.95 | 53.41 | 52.62 | 52.91 | 591,021 | +0.40(+0.77%) |
Nov 23, 2018 | 51.61 | 53.19 | 51.47 | 52.51 | 217,894 | +0.46(+0.88%) |
Nov 21, 2018 | 52.05 | 52.05 | 52.05 | 0 | +0.14(+0.27%) | |
Nov 20, 2018 | 52.18 | 52.52 | 51.60 | 51.91 | 619,282 | -0.82(-1.55%) |
Nov 19, 2018 | 54.13 | 54.24 | 52.44 | 52.73 | 895,868 | -1.40(-2.58%) |
Nov 16, 2018 | 53.45 | 54.91 | 53.33 | 54.13 | 622,535 | +0.96(+1.80%) |
Nov 15, 2018 | 52.17 | 53.33 | 51.43 | 53.17 | 756,661 | +0.66(+1.26%) |
Nov 14, 2018 | 53.28 | 53.53 | 52.24 | 52.51 | 543,538 | -0.36(-0.68%) |
Nov 13, 2018 | 54.22 | 54.41 | 52.72 | 52.87 | 597,012 | -1.19(-2.20%) |
Nov 12, 2018 | 54.03 | 54.67 | 53.68 | 54.06 | 1,077,953 | +0.23(+0.42%) |
Nov 09, 2018 | 54.28 | 54.52 | 53.40 | 53.83 | 1,053,291 | -0.52(-0.96%) |
Nov 08, 2018 | 53.99 | 54.45 | 53.74 | 54.35 | 799,221 | +0.42(+0.78%) |
Nov 07, 2018 | 52.82 | 53.97 | 52.78 | 53.94 | 813,526 | +1.72(+3.29%) |
Nov 06, 2018 | 51.74 | 52.31 | 51.22 | 52.22 | 735,035 | +0.45(+0.87%) |
Nov 05, 2018 | 50.91 | 51.80 | 50.41 | 51.77 | 1,426,116 | +1.01(+2.00%) |
Nov 02, 2018 | 50.14 | 51.47 | 50.14 | 50.75 | 1,930,716 | +0.94(+1.89%) |
Nov 01, 2018 | 49.51 | 50.41 | 48.48 | 49.81 | 4,014,539 | +0.33(+0.67%) |
Oct 31, 2018 | 50.29 | 50.41 | 48.74 | 49.48 | 1,934,313 | -0.38(-0.77%) |
Oct 30, 2018 | 52.20 | 52.20 | 48.83 | 49.86 | 2,017,216 | -3.04(-5.74%) |
Oct 29, 2018 | 53.50 | 54.25 | 52.42 | 52.90 | 824,816 | +0.03(+0.06%) |
Oct 26, 2018 | 53.50 | 53.67 | 52.02 | 52.87 | 763,989 | -1.20(-2.22%) |
Oct 25, 2018 | 53.44 | 54.55 | 53.18 | 54.07 | 900,682 | +0.85(+1.59%) |
Oct 24, 2018 | 54.27 | 55.08 | 53.21 | 53.22 | 1,247,814 | -1.26(-2.31%) |
Oct 23, 2018 | 54.60 | 54.76 | 53.72 | 54.48 | 592,481 | -0.67(-1.21%) |
Oct 22, 2018 | 55.05 | 55.39 | 54.44 | 55.15 | 656,124 | +0.09(+0.16%) |
Oct 19, 2018 | 56.05 | 56.13 | 54.72 | 55.06 | 562,961 | -0.76(-1.36%) |
Oct 18, 2018 | 55.67 | 55.94 | 55.30 | 55.82 | 597,474 | +0.38(+0.69%) |
Oct 17, 2018 | 55.57 | 55.66 | 54.60 | 55.44 | 538,602 | -0.09(-0.16%) |
Oct 16, 2018 | 54.76 | 55.63 | 54.50 | 55.52 | 575,165 | +0.88(+1.60%) |
Oct 15, 2018 | 54.74 | 55.33 | 54.24 | 54.65 | 817,443 | +0.04(+0.07%) |
Oct 12, 2018 | 55.49 | 55.77 | 54.02 | 54.61 | 1,337,560 | -0.34(-0.62%) |
Oct 11, 2018 | 55.34 | 56.07 | 54.82 | 54.95 | 1,157,492 | -0.55(-0.99%) |
Oct 10, 2018 | 56.80 | 57.06 | 55.49 | 55.50 | 1,130,063 | -1.07(-1.90%) |
Oct 09, 2018 | 56.33 | 57.18 | 56.33 | 56.58 | 1,598,901 | +0.26(+0.47%) |
Oct 08, 2018 | 56.45 | 56.74 | 55.53 | 56.31 | 633,170 | -0.18(-0.31%) |
Oct 05, 2018 | 55.88 | 57.07 | 55.88 | 56.49 | 1,455,892 | +0.46(+0.81%) |
Oct 04, 2018 | 56.63 | 56.76 | 55.88 | 56.03 | 556,381 | -0.74(-1.31%) |
Oct 03, 2018 | 57.23 | 57.23 | 56.47 | 56.77 | 964,829 | -0.26(-0.45%) |
Oct 02, 2018 | 57.74 | 58.19 | 56.77 | 57.03 | 1,255,311 | -0.68(-1.17%) |
Oct 01, 2018 | 57.59 | 57.88 | 57.36 | 57.71 | 685,411 | +0.40(+0.69%) |
Sep 28, 2018 | 56.29 | 57.39 | 56.18 | 57.31 | 773,510 | +0.94(+1.67%) |
Sep 27, 2018 | 56.62 | 57.01 | 56.26 | 56.37 | 752,614 | -0.19(-0.34%) |
Sep 26, 2018 | 56.60 | 57.25 | 56.23 | 56.56 | 673,635 | -0.04(-0.06%) |
Sep 25, 2018 | 56.46 | 56.76 | 56.35 | 56.60 | 936,739 | +0.07(+0.13%) |
Sep 24, 2018 | 56.41 | 56.82 | 56.11 | 56.52 | 1,018,520 | +0.11(+0.19%) |
Sep 21, 2018 | 56.63 | 57.47 | 56.32 | 56.41 | 1,545,372 | -0.21(-0.38%) |
Sep 20, 2018 | 56.82 | 56.94 | 56.21 | 56.63 | 1,301,175 | -0.12(-0.22%) |
Sep 19, 2018 | 58.66 | 58.82 | 56.74 | 56.75 | 874,343 | -1.77(-3.02%) |
Sep 18, 2018 | 58.71 | 59.18 | 58.48 | 58.52 | 748,645 | +0.13(+0.23%) |
Sep 17, 2018 | 58.81 | 58.81 | 58.01 | 58.38 | 729,090 | -0.38(-0.65%) |
Sep 14, 2018 | 58.99 | 59.36 | 58.62 | 58.77 | 726,414 | -0.23(-0.38%) |
Sep 13, 2018 | 58.91 | 59.19 | 58.52 | 58.99 | 573,347 | +0.27(+0.46%) |
Sep 12, 2018 | 58.63 | 59.01 | 58.31 | 58.72 | 650,228 | +0.15(+0.25%) |
Sep 11, 2018 | 58.11 | 58.82 | 57.74 | 58.57 | 545,445 | +0.50(+0.86%) |
Sep 10, 2018 | 58.38 | 58.50 | 57.81 | 58.08 | 807,059 | -0.20(-0.34%) |
Sep 07, 2018 | 59.20 | 59.54 | 58.21 | 58.27 | 708,943 | -0.98(-1.66%) |
Sep 06, 2018 | 59.45 | 59.77 | 58.97 | 59.26 | 498,506 | +0.02(+0.04%) |
Sep 05, 2018 | 59.51 | 59.61 | 58.38 | 59.23 | 815,749 | -0.37(-0.63%) |
Sep 04, 2018 | 60.08 | 60.16 | 59.31 | 59.61 | 661,781 | -0.17(-0.28%) |
Aug 31, 2018 | 59.78 | 59.78 | 59.78 | 0 | +0.68(+1.15%) | |
Aug 30, 2018 | 59.34 | 59.59 | 58.75 | 59.09 | 1,209,950 | -0.52(-0.87%) |
Aug 29, 2018 | 59.37 | 60.00 | 59.24 | 59.61 | 600,818 | +0.24(+0.41%) |
Aug 28, 2018 | 59.51 | 59.71 | 59.09 | 59.37 | 1,230,820 | +0.06(+0.10%) |
Aug 27, 2018 | 59.72 | 60.22 | 59.27 | 59.31 | 1,145,295 | -0.32(-0.54%) |
Aug 24, 2018 | 59.65 | 59.99 | 59.45 | 59.64 | 860,587 | -0.16(-0.27%) |
Aug 23, 2018 | 60.19 | 60.35 | 59.67 | 59.80 | 703,660 | -0.53(-0.89%) |
Aug 22, 2018 | 59.76 | 60.41 | 59.67 | 60.33 | 446,294 | +0.80(+1.34%) |
Aug 21, 2018 | 59.75 | 60.13 | 59.46 | 59.53 | 563,164 | -0.14(-0.23%) |
Aug 20, 2018 | 59.20 | 59.84 | 59.01 | 59.67 | 578,943 | +0.51(+0.87%) |
Aug 17, 2018 | 58.44 | 59.29 | 57.89 | 59.16 | 793,432 | +0.90(+1.55%) |
Aug 16, 2018 | 58.58 | 58.58 | 58.19 | 58.26 | 846,800 | -0.04(-0.06%) |
Aug 15, 2018 | 58.32 | 58.60 | 57.92 | 58.30 | 633,672 | -0.14(-0.24%) |
Aug 14, 2018 | 58.35 | 58.71 | 58.35 | 58.44 | 942,986 | +0.18(+0.30%) |
Aug 13, 2018 | 57.81 | 58.47 | 57.80 | 58.26 | 528,717 | +0.40(+0.68%) |
Aug 10, 2018 | 57.61 | 58.29 | 57.56 | 57.86 | 640,833 | +0.34(+0.60%) |
Aug 09, 2018 | 57.78 | 58.23 | 57.45 | 57.52 | 837,204 | +0.06(+0.10%) |
Aug 08, 2018 | 58.13 | 58.53 | 57.38 | 57.46 | 948,346 | -0.38(-0.66%) |
Aug 07, 2018 | 57.23 | 58.27 | 56.63 | 57.84 | 1,724,299 | +0.53(+0.93%) |
Aug 06, 2018 | 57.47 | 57.79 | 57.12 | 57.31 | 866,993 | +0.00(+0.00%) |
Aug 03, 2018 | 56.66 | 57.44 | 56.61 | 57.31 | 1,186,122 | +0.40(+0.70%) |
Aug 02, 2018 | 55.28 | 57.01 | 55.28 | 56.91 | 1,404,392 | +1.53(+2.76%) |
Aug 01, 2018 | 55.40 | 55.95 | 55.07 | 55.38 | 1,124,075 | -0.03(-0.05%) |
Jul 31, 2018 | 53.75 | 55.58 | 53.59 | 55.41 | 1,117,505 | +1.60(+2.97%) |
Jul 30, 2018 | 54.66 | 54.91 | 53.78 | 53.81 | 1,094,716 | -0.96(-1.75%) |
Jul 27, 2018 | 55.72 | 55.72 | 54.63 | 54.77 | 1,552,469 | -0.48(-0.88%) |
Jul 26, 2018 | 54.21 | 55.35 | 53.85 | 55.26 | 2,260,116 | +3.66(+7.10%) |
Jul 25, 2018 | 51.11 | 51.70 | 50.93 | 51.59 | 1,250,062 | +0.80(+1.57%) |
Jul 24, 2018 | 51.20 | 51.36 | 50.68 | 50.79 | 879,431 | -0.38(-0.74%) |
Jul 23, 2018 | 51.31 | 51.49 | 50.96 | 51.17 | 660,594 | -0.01(-0.03%) |
Jul 20, 2018 | 51.42 | 51.50 | 51.06 | 51.19 | 572,848 | -0.28(-0.54%) |
Jul 19, 2018 | 50.83 | 51.60 | 50.56 | 51.47 | 788,173 | +0.67(+1.31%) |
Jul 18, 2018 | 50.97 | 50.98 | 50.36 | 50.80 | 779,488 | -0.04(-0.07%) |
Jul 17, 2018 | 50.39 | 50.86 | 50.33 | 50.84 | 1,167,449 | +0.21(+0.42%) |
Jul 16, 2018 | 50.94 | 50.94 | 50.52 | 50.63 | 946,085 | -0.15(-0.29%) |
Jul 13, 2018 | 50.91 | 51.19 | 50.65 | 50.77 | 797,226 | -0.11(-0.22%) |
Jul 12, 2018 | 50.55 | 51.08 | 50.43 | 50.88 | 858,197 | +0.58(+1.15%) |
Jul 11, 2018 | 50.57 | 50.84 | 50.21 | 50.30 | 1,726,723 | -0.42(-0.84%) |
Jul 10, 2018 | 50.97 | 51.08 | 50.59 | 50.73 | 735,348 | -0.04(-0.09%) |
Jul 09, 2018 | 50.90 | 50.90 | 50.69 | 50.77 | 1,269,281 | -0.04(-0.07%) |
Jul 06, 2018 | 50.56 | 50.93 | 50.30 | 50.81 | 839,126 | +0.50(+0.99%) |
Jul 05, 2018 | 50.72 | 50.73 | 50.02 | 50.31 | 2,281,019 | -0.02(-0.04%) |
Jul 03, 2018 | 50.33 | 50.33 | 50.33 | 0 | +0.44(+0.88%) | |
Jul 02, 2018 | 49.46 | 50.07 | 48.87 | 49.89 | 1,126,682 | +0.28(+0.56%) |
Jun 29, 2018 | 49.82 | 49.99 | 49.45 | 49.61 | 1,037,570 | -0.07(-0.15%) |
Jun 28, 2018 | 48.91 | 49.85 | 48.23 | 49.69 | 1,015,641 | +0.72(+1.48%) |
Jun 27, 2018 | 49.50 | 49.64 | 48.93 | 48.96 | 1,121,964 | -0.72(-1.44%) |
Jun 26, 2018 | 49.02 | 49.88 | 49.02 | 49.68 | 1,180,506 | +0.89(+1.83%) |
Jun 25, 2018 | 48.94 | 49.13 | 48.28 | 48.79 | 1,387,483 | -0.06(-0.12%) |
Jun 22, 2018 | 50.52 | 50.76 | 48.78 | 48.85 | 13,047,567 | -1.60(-3.17%) |
Jun 21, 2018 | 50.70 | 50.80 | 49.91 | 50.45 | 1,192,021 | -0.09(-0.19%) |
Jun 20, 2018 | 49.59 | 50.72 | 49.59 | 50.54 | 1,216,362 | +1.00(+2.02%) |
Jun 19, 2018 | 49.32 | 49.56 | 49.02 | 49.54 | 970,709 | +0.12(+0.24%) |
Jun 18, 2018 | 49.21 | 49.45 | 48.97 | 49.42 | 778,696 | -0.01(-0.03%) |
Jun 15, 2018 | 49.44 | 49.24 | 49.44 | 1,558,939 | +0.20(+0.40%) | |
Jun 14, 2018 | 48.83 | 49.26 | 48.48 | 49.24 | 642,309 | +0.54(+1.11%) |
Jun 13, 2018 | 48.72 | 49.06 | 48.49 | 48.70 | 632,115 | +0.07(+0.14%) |
Jun 12, 2018 | 48.86 | 48.94 | 48.32 | 48.64 | 757,857 | -0.22(-0.45%) |
Jun 11, 2018 | 48.41 | 48.89 | 48.35 | 48.86 | 1,016,852 | +0.45(+0.93%) |
Jun 08, 2018 | 48.02 | 48.46 | 47.76 | 48.40 | 567,688 | +0.45(+0.93%) |
Jun 07, 2018 | 48.74 | 48.74 | 47.71 | 47.96 | 418,537 | -0.61(-1.26%) |
Jun 06, 2018 | 48.25 | 48.57 | 628,914 | -0.01(-0.02%) | ||
Jun 05, 2018 | 48.02 | 48.61 | 47.88 | 48.58 | 718,637 | +0.59(+1.23%) |
Jun 04, 2018 | 47.51 | 47.99 | 47.19 | 47.99 | 724,029 | +0.58(+1.23%) |