Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.39 | 50.56 | 49.86 | 50.33 | 92,171 | -0.62(-1.21%) |
May 30, 2019 | 51.03 | 51.26 | 50.52 | 50.95 | 69,250 | +0.08(+0.16%) |
May 29, 2019 | 51.34 | 51.43 | 50.67 | 50.87 | 325,004 | -0.64(-1.23%) |
May 28, 2019 | 51.68 | 52.21 | 51.25 | 51.50 | 105,656 | -0.15(-0.29%) |
May 24, 2019 | 51.12 | 51.74 | 50.86 | 51.65 | 252,828 | +0.78(+1.53%) |
May 23, 2019 | 51.71 | 52.34 | 50.34 | 50.88 | 100,560 | -1.17(-2.25%) |
May 22, 2019 | 52.93 | 53.24 | 51.78 | 52.05 | 244,150 | -1.00(-1.89%) |
May 21, 2019 | 52.92 | 53.60 | 52.57 | 53.05 | 67,916 | +0.31(+0.59%) |
May 20, 2019 | 53.16 | 53.42 | 52.66 | 52.74 | 52,315 | -0.67(-1.26%) |
May 17, 2019 | 53.20 | 53.76 | 53.15 | 53.41 | 74,630 | -0.02(-0.03%) |
May 16, 2019 | 54.12 | 54.55 | 53.27 | 53.43 | 150,368 | -0.55(-1.01%) |
May 15, 2019 | 53.75 | 54.28 | 53.68 | 53.97 | 211,885 | -0.07(-0.13%) |
May 14, 2019 | 54.40 | 54.54 | 53.79 | 54.04 | 127,147 | -0.31(-0.58%) |
May 13, 2019 | 55.22 | 55.67 | 54.12 | 54.36 | 199,150 | -1.56(-2.79%) |
May 10, 2019 | 56.27 | 56.27 | 55.40 | 55.92 | 92,171 | -0.53(-0.94%) |
May 09, 2019 | 55.27 | 56.52 | 54.84 | 56.44 | 159,277 | +0.91(+1.64%) |
May 08, 2019 | 56.48 | 56.52 | 55.44 | 55.53 | 197,582 | -0.93(-1.65%) |
May 07, 2019 | 56.59 | 57.54 | 56.04 | 56.46 | 79,181 | -1.07(-1.87%) |
May 06, 2019 | 57.08 | 57.54 | 56.40 | 57.54 | 178,490 | -0.29(-0.50%) |
May 03, 2019 | 56.15 | 57.95 | 56.15 | 57.82 | 87,814 | +2.08(+3.73%) |
May 02, 2019 | 57.18 | 57.18 | 55.36 | 55.75 | 106,449 | -1.36(-2.38%) |
May 01, 2019 | 56.62 | 57.51 | 55.42 | 57.11 | 182,857 | +1.61(+2.90%) |
Apr 30, 2019 | 55.70 | 55.84 | 55.18 | 55.49 | 199,657 | -0.21(-0.37%) |
Apr 29, 2019 | 55.18 | 55.77 | 55.01 | 55.70 | 139,549 | +0.51(+0.92%) |
Apr 26, 2019 | 54.13 | 55.20 | 53.80 | 55.19 | 116,973 | +1.00(+1.85%) |
Apr 25, 2019 | 54.05 | 54.49 | 53.38 | 54.19 | 92,120 | +0.08(+0.15%) |
Apr 24, 2019 | 53.70 | 54.42 | 53.58 | 54.11 | 162,416 | +0.35(+0.65%) |
Apr 23, 2019 | 52.88 | 54.20 | 52.88 | 53.76 | 74,438 | +1.04(+1.97%) |
Apr 22, 2019 | 52.40 | 52.81 | 52.40 | 52.72 | 49,831 | +0.23(+0.44%) |
Apr 18, 2019 | 52.32 | 52.65 | 52.17 | 52.49 | 45,918 | +0.08(+0.15%) |
Apr 17, 2019 | 52.64 | 52.70 | 51.86 | 52.41 | 77,056 | -0.23(-0.44%) |
Apr 16, 2019 | 52.19 | 52.81 | 51.52 | 52.64 | 148,997 | +0.55(+1.05%) |
Apr 15, 2019 | 52.08 | 52.51 | 51.82 | 52.09 | 50,976 | +0.04(+0.07%) |
Apr 12, 2019 | 52.51 | 52.54 | 51.67 | 52.06 | 48,264 | -0.05(-0.09%) |
Apr 11, 2019 | 52.80 | 53.16 | 52.04 | 52.11 | 50,692 | -0.69(-1.31%) |
Apr 10, 2019 | 52.39 | 53.00 | 52.21 | 52.80 | 57,560 | +0.46(+0.88%) |
Apr 09, 2019 | 52.27 | 52.41 | 51.88 | 52.34 | 127,879 | -0.03(-0.05%) |
Apr 08, 2019 | 51.56 | 52.42 | 51.50 | 52.36 | 84,581 | +0.78(+1.52%) |
Apr 05, 2019 | 51.08 | 52.20 | 50.65 | 51.58 | 102,547 | +0.49(+0.96%) |
Apr 04, 2019 | 51.08 | 51.16 | 50.48 | 51.09 | 58,591 | +0.18(+0.35%) |
Apr 03, 2019 | 51.27 | 51.49 | 50.73 | 50.91 | 87,219 | -0.10(-0.19%) |
Apr 02, 2019 | 51.46 | 51.75 | 50.60 | 51.01 | 75,321 | -0.44(-0.85%) |
Apr 01, 2019 | 50.52 | 51.52 | 50.21 | 51.45 | 99,450 | +1.14(+2.26%) |
Mar 29, 2019 | 51.32 | 51.61 | 50.25 | 50.31 | 124,698 | -0.79(-1.55%) |
Mar 28, 2019 | 51.15 | 51.49 | 50.71 | 51.10 | 37,234 | -0.08(-0.16%) |
Mar 27, 2019 | 51.39 | 51.71 | 50.92 | 51.18 | 311,903 | -0.14(-0.28%) |
Mar 26, 2019 | 50.92 | 51.57 | 50.61 | 51.32 | 64,744 | +0.48(+0.94%) |
Mar 25, 2019 | 51.08 | 51.08 | 50.22 | 50.84 | 95,218 | -0.36(-0.69%) |
Mar 22, 2019 | 51.73 | 52.02 | 50.97 | 51.20 | 131,107 | -0.72(-1.39%) |
Mar 21, 2019 | 51.28 | 52.28 | 50.98 | 51.92 | 93,462 | +0.42(+0.81%) |
Mar 20, 2019 | 52.05 | 52.36 | 50.96 | 51.50 | 84,241 | -0.54(-1.04%) |
Mar 19, 2019 | 52.28 | 53.33 | 49.56 | 52.04 | 120,803 | -0.18(-0.34%) |
Mar 18, 2019 | 51.44 | 52.47 | 51.18 | 52.22 | 91,696 | +0.79(+1.54%) |
Mar 15, 2019 | 50.99 | 51.81 | 50.76 | 51.43 | 298,646 | +0.50(+0.98%) |
Mar 14, 2019 | 50.83 | 51.79 | 49.71 | 50.93 | 84,786 | +0.08(+0.16%) |
Mar 13, 2019 | 51.26 | 51.50 | 50.79 | 50.85 | 89,580 | -0.37(-0.73%) |
Mar 12, 2019 | 52.01 | 52.01 | 51.11 | 51.23 | 236,625 | -0.76(-1.47%) |
Mar 11, 2019 | 50.97 | 52.07 | 50.87 | 51.99 | 75,771 | +1.06(+2.08%) |
Mar 08, 2019 | 51.29 | 51.57 | 50.68 | 50.93 | 82,307 | -0.69(-1.34%) |
Mar 07, 2019 | 51.85 | 52.64 | 51.48 | 51.63 | 300,136 | -0.36(-0.70%) |
Mar 06, 2019 | 52.20 | 52.92 | 51.89 | 51.99 | 124,426 | -0.06(-0.12%) |
Mar 05, 2019 | 53.33 | 53.58 | 52.03 | 52.05 | 192,057 | -1.34(-2.52%) |
Mar 04, 2019 | 53.08 | 53.49 | 52.53 | 53.40 | 155,920 | +0.35(+0.65%) |
Mar 01, 2019 | 53.68 | 53.81 | 52.68 | 53.05 | 105,920 | -0.17(-0.32%) |
Feb 28, 2019 | 53.57 | 53.89 | 52.71 | 53.22 | 156,107 | -0.40(-0.75%) |
Feb 27, 2019 | 49.80 | 54.19 | 49.55 | 53.62 | 266,155 | +6.20(+13.07%) |
Feb 26, 2019 | 47.18 | 48.33 | 46.95 | 47.42 | 151,927 | +0.08(+0.17%) |
Feb 25, 2019 | 47.77 | 47.93 | 47.03 | 47.34 | 123,302 | -0.26(-0.54%) |
Feb 22, 2019 | 47.09 | 47.70 | 46.98 | 47.60 | 58,470 | +0.68(+1.46%) |
Feb 21, 2019 | 47.14 | 47.23 | 46.48 | 46.91 | 123,917 | -0.21(-0.45%) |
Feb 20, 2019 | 46.37 | 47.13 | 46.30 | 47.13 | 90,817 | +0.70(+1.51%) |
Feb 19, 2019 | 46.37 | 46.71 | 46.10 | 46.42 | 137,385 | -0.28(-0.61%) |
Feb 15, 2019 | 45.27 | 46.74 | 45.10 | 46.71 | 157,869 | +1.65(+3.67%) |
Feb 14, 2019 | 44.78 | 45.45 | 44.78 | 45.05 | 67,698 | +0.14(+0.32%) |
Feb 13, 2019 | 45.27 | 45.47 | 44.67 | 44.91 | 64,295 | -0.30(-0.67%) |
Feb 12, 2019 | 44.82 | 45.58 | 44.69 | 45.21 | 81,571 | +0.63(+1.42%) |
Feb 11, 2019 | 44.04 | 44.60 | 44.00 | 44.58 | 56,729 | +0.52(+1.17%) |
Feb 08, 2019 | 43.68 | 44.20 | 43.68 | 44.07 | 48,799 | +0.10(+0.22%) |
Feb 07, 2019 | 43.99 | 44.28 | 43.61 | 43.97 | 53,740 | -0.31(-0.70%) |
Feb 06, 2019 | 43.89 | 44.53 | 43.63 | 44.28 | 70,248 | +0.42(+0.95%) |
Feb 05, 2019 | 43.31 | 43.95 | 43.28 | 43.86 | 60,309 | +0.52(+1.21%) |
Feb 04, 2019 | 43.67 | 43.93 | 42.99 | 43.34 | 117,904 | -0.84(-1.89%) |
Feb 01, 2019 | 44.82 | 44.82 | 43.97 | 44.17 | 106,145 | -0.65(-1.45%) |
Jan 31, 2019 | 44.16 | 44.90 | 44.12 | 44.82 | 95,176 | +0.63(+1.43%) |
Jan 30, 2019 | 44.00 | 44.54 | 43.65 | 44.19 | 59,045 | +0.36(+0.83%) |
Jan 29, 2019 | 44.20 | 44.20 | 43.67 | 43.83 | 134,332 | -0.26(-0.59%) |
Jan 28, 2019 | 43.77 | 44.35 | 43.52 | 44.08 | 94,194 | +0.06(+0.14%) |
Jan 25, 2019 | 43.80 | 44.54 | 43.44 | 44.02 | 56,558 | +0.45(+1.04%) |
Jan 24, 2019 | 43.28 | 43.72 | 42.87 | 43.57 | 97,039 | +0.34(+0.78%) |
Jan 23, 2019 | 44.14 | 44.47 | 43.09 | 43.23 | 75,805 | -0.84(-1.92%) |
Jan 22, 2019 | 45.04 | 45.04 | 43.66 | 44.08 | 68,746 | -1.22(-2.69%) |
Jan 18, 2019 | 44.59 | 45.45 | 44.31 | 45.29 | 68,927 | +0.73(+1.64%) |
Jan 17, 2019 | 44.87 | 45.15 | 44.33 | 44.57 | 85,612 | -0.45(-1.01%) |
Jan 16, 2019 | 45.45 | 45.54 | 44.67 | 45.02 | 80,437 | -0.23(-0.51%) |
Jan 15, 2019 | 44.96 | 45.36 | 44.64 | 45.25 | 77,723 | +0.37(+0.83%) |
Jan 14, 2019 | 45.16 | 45.68 | 44.83 | 44.88 | 70,238 | -0.56(-1.23%) |
Jan 11, 2019 | 45.09 | 45.57 | 44.53 | 45.44 | 58,407 | +0.13(+0.29%) |
Jan 10, 2019 | 45.39 | 45.79 | 44.93 | 45.30 | 46,737 | -0.41(-0.89%) |
Jan 09, 2019 | 45.18 | 45.71 | 45.03 | 45.71 | 65,933 | +0.63(+1.39%) |
Jan 08, 2019 | 44.64 | 45.16 | 43.98 | 45.08 | 221,729 | +0.75(+1.69%) |
Jan 07, 2019 | 43.85 | 44.43 | 43.69 | 44.33 | 64,026 | +0.50(+1.15%) |
Jan 04, 2019 | 43.40 | 44.10 | 42.99 | 43.83 | 211,445 | +0.86(+1.99%) |
Jan 03, 2019 | 44.66 | 46.18 | 42.91 | 42.97 | 140,382 | -1.89(-4.21%) |
Jan 02, 2019 | 45.11 | 45.84 | 44.68 | 44.86 | 212,451 | -0.62(-1.36%) |
Dec 31, 2018 | 45.10 | 45.68 | 44.83 | 45.48 | 110,137 | +0.47(+1.04%) |
Dec 28, 2018 | 44.94 | 45.61 | 44.59 | 45.01 | 67,123 | +0.09(+0.20%) |
Dec 27, 2018 | 44.89 | 45.49 | 43.54 | 44.92 | 139,065 | -0.47(-1.03%) |
Dec 26, 2018 | 43.72 | 45.74 | 43.25 | 45.39 | 157,998 | +1.84(+4.22%) |
Dec 24, 2018 | 44.13 | 44.30 | 43.39 | 43.55 | 61,916 | -0.83(-1.87%) |
Dec 21, 2018 | 44.58 | 44.84 | 43.39 | 44.38 | 203,635 | -0.20(-0.46%) |
Dec 20, 2018 | 44.64 | 45.19 | 44.04 | 44.59 | 134,606 | -0.12(-0.28%) |
Dec 19, 2018 | 45.90 | 46.46 | 44.38 | 44.71 | 163,139 | -1.18(-2.58%) |
Dec 18, 2018 | 46.13 | 46.28 | 45.61 | 45.89 | 185,518 | +0.15(+0.33%) |
Dec 17, 2018 | 45.96 | 46.78 | 45.45 | 45.74 | 164,402 | -0.33(-0.71%) |
Dec 14, 2018 | 46.25 | 47.08 | 45.77 | 46.07 | 127,342 | -0.49(-1.04%) |
Dec 13, 2018 | 47.05 | 47.65 | 46.14 | 46.56 | 149,936 | -0.49(-1.03%) |
Dec 12, 2018 | 46.92 | 47.64 | 45.77 | 47.04 | 113,936 | +0.67(+1.45%) |
Dec 11, 2018 | 46.27 | 46.90 | 45.69 | 46.37 | 98,168 | +0.68(+1.49%) |
Dec 10, 2018 | 46.05 | 46.53 | 44.89 | 45.69 | 155,167 | -0.36(-0.79%) |
Dec 07, 2018 | 46.37 | 46.82 | 45.61 | 46.05 | 189,033 | -0.34(-0.72%) |
Dec 06, 2018 | 45.25 | 46.39 | 44.30 | 46.39 | 177,668 | +0.73(+1.61%) |
Dec 04, 2018 | 47.26 | 47.37 | 45.20 | 45.66 | 177,600 | -1.64(-3.47%) |
Dec 03, 2018 | 47.59 | 47.92 | 46.50 | 47.30 | 99,980 | +0.10(+0.21%) |
Nov 30, 2018 | 46.79 | 47.42 | 46.49 | 47.20 | 165,262 | +0.42(+0.91%) |
Nov 29, 2018 | 46.79 | 47.13 | 46.33 | 46.78 | 133,513 | -0.07(-0.15%) |
Nov 28, 2018 | 46.07 | 47.23 | 45.11 | 46.85 | 114,121 | +0.79(+1.71%) |
Nov 27, 2018 | 45.74 | 46.56 | 45.21 | 46.06 | 129,126 | +0.12(+0.27%) |
Nov 26, 2018 | 46.80 | 46.80 | 45.29 | 45.94 | 100,675 | -0.41(-0.88%) |
Nov 23, 2018 | 45.80 | 47.02 | 45.55 | 46.35 | 60,898 | +0.21(+0.46%) |
Nov 21, 2018 | 46.13 | 46.13 | 46.13 | 0 | +1.29(+2.88%) | |
Nov 20, 2018 | 46.22 | 46.55 | 44.79 | 44.84 | 103,429 | -1.79(-3.85%) |
Nov 19, 2018 | 46.81 | 46.95 | 46.18 | 46.64 | 109,957 | -0.19(-0.40%) |
Nov 16, 2018 | 46.69 | 47.49 | 46.27 | 46.82 | 84,442 | +0.01(+0.02%) |
Nov 15, 2018 | 46.31 | 47.33 | 45.17 | 46.81 | 83,900 | +0.28(+0.61%) |
Nov 14, 2018 | 46.78 | 47.17 | 45.97 | 46.53 | 91,007 | +0.11(+0.25%) |
Nov 13, 2018 | 46.47 | 47.07 | 46.26 | 46.42 | 66,120 | +0.15(+0.32%) |
Nov 12, 2018 | 47.18 | 47.35 | 45.98 | 46.27 | 77,788 | -0.91(-1.93%) |
Nov 09, 2018 | 47.41 | 47.92 | 46.63 | 47.18 | 98,252 | -0.32(-0.67%) |
Nov 08, 2018 | 47.65 | 48.12 | 47.13 | 47.49 | 75,167 | -0.17(-0.35%) |
Nov 07, 2018 | 47.28 | 48.28 | 46.51 | 47.66 | 107,281 | +0.71(+1.51%) |
Nov 06, 2018 | 46.91 | 47.33 | 46.80 | 46.95 | 53,675 | +0.11(+0.25%) |
Nov 05, 2018 | 47.05 | 47.92 | 46.40 | 46.84 | 104,892 | -0.02(-0.04%) |
Nov 02, 2018 | 46.89 | 47.57 | 45.94 | 46.86 | 97,572 | +0.04(+0.08%) |
Nov 01, 2018 | 47.50 | 47.50 | 46.30 | 46.82 | 242,712 | -0.34(-0.73%) |
Oct 31, 2018 | 44.19 | 49.78 | 44.18 | 47.17 | 310,955 | +4.88(+11.53%) |
Oct 30, 2018 | 41.32 | 42.36 | 41.25 | 42.29 | 144,354 | +0.88(+2.13%) |
Oct 29, 2018 | 41.33 | 42.49 | 41.27 | 41.41 | 96,351 | +0.40(+0.97%) |
Oct 26, 2018 | 40.82 | 41.51 | 40.51 | 41.01 | 82,518 | -0.27(-0.64%) |
Oct 25, 2018 | 41.13 | 41.83 | 40.89 | 41.27 | 94,241 | +0.32(+0.78%) |
Oct 24, 2018 | 42.20 | 43.04 | 40.87 | 40.96 | 102,387 | -1.17(-2.77%) |
Oct 23, 2018 | 42.67 | 42.97 | 41.33 | 42.12 | 141,420 | -1.08(-2.49%) |
Oct 22, 2018 | 42.82 | 43.77 | 42.63 | 43.20 | 199,626 | +0.43(+1.01%) |
Oct 19, 2018 | 43.49 | 43.54 | 42.52 | 42.77 | 68,142 | -0.73(-1.69%) |
Oct 18, 2018 | 44.58 | 44.77 | 43.49 | 43.50 | 77,029 | -1.28(-2.86%) |
Oct 17, 2018 | 44.81 | 44.83 | 43.75 | 44.78 | 103,446 | -0.17(-0.37%) |
Oct 16, 2018 | 43.40 | 45.08 | 42.79 | 44.95 | 146,446 | +1.39(+3.18%) |
Oct 15, 2018 | 43.56 | 44.20 | 43.02 | 43.56 | 98,134 | -0.01(-0.02%) |
Oct 12, 2018 | 43.82 | 44.09 | 43.43 | 43.57 | 189,539 | +0.29(+0.67%) |
Oct 11, 2018 | 44.09 | 44.45 | 43.26 | 43.28 | 134,074 | -0.86(-1.95%) |
Oct 10, 2018 | 45.28 | 45.50 | 44.08 | 44.14 | 120,030 | -1.14(-2.52%) |
Oct 09, 2018 | 45.18 | 45.66 | 44.60 | 45.28 | 117,639 | -0.07(-0.15%) |
Oct 08, 2018 | 45.54 | 45.54 | 44.77 | 45.35 | 66,493 | -0.18(-0.39%) |
Oct 05, 2018 | 45.59 | 46.00 | 44.86 | 45.53 | 188,171 | +0.07(+0.15%) |
Oct 04, 2018 | 46.59 | 46.74 | 45.32 | 45.46 | 112,988 | -1.30(-2.78%) |
Oct 03, 2018 | 46.31 | 46.77 | 45.83 | 46.76 | 128,634 | +0.54(+1.18%) |
Oct 02, 2018 | 48.13 | 48.13 | 45.93 | 46.21 | 165,896 | -2.09(-4.32%) |
Oct 01, 2018 | 48.04 | 49.17 | 47.60 | 48.30 | 208,628 | +0.51(+1.06%) |
Sep 28, 2018 | 47.37 | 48.24 | 46.69 | 47.79 | 104,172 | +0.41(+0.87%) |
Sep 27, 2018 | 47.75 | 47.92 | 47.32 | 47.38 | 87,821 | -0.27(-0.57%) |
Sep 26, 2018 | 48.35 | 48.39 | 47.62 | 47.65 | 77,398 | -0.69(-1.43%) |
Sep 25, 2018 | 48.82 | 48.84 | 47.65 | 48.34 | 87,763 | -0.42(-0.86%) |
Sep 24, 2018 | 48.01 | 49.34 | 47.42 | 48.77 | 175,932 | +0.63(+1.31%) |
Sep 21, 2018 | 47.70 | 48.65 | 47.03 | 48.13 | 533,969 | +0.58(+1.22%) |
Sep 20, 2018 | 47.77 | 47.89 | 47.03 | 47.55 | 97,419 | -0.05(-0.11%) |
Sep 19, 2018 | 47.48 | 47.66 | 46.69 | 47.61 | 113,955 | +1.28(+2.77%) |
Sep 18, 2018 | 46.47 | 46.97 | 45.21 | 46.33 | 105,198 | -0.19(-0.41%) |
Sep 17, 2018 | 47.07 | 47.69 | 46.48 | 46.52 | 73,364 | -0.56(-1.19%) |
Sep 14, 2018 | 46.29 | 47.30 | 46.22 | 47.08 | 87,646 | +0.77(+1.67%) |
Sep 13, 2018 | 46.81 | 47.41 | 44.33 | 46.31 | 151,944 | -0.53(-1.12%) |
Sep 12, 2018 | 47.86 | 47.92 | 46.69 | 46.84 | 109,982 | -1.09(-2.27%) |
Sep 11, 2018 | 47.25 | 48.11 | 46.59 | 47.92 | 101,413 | +0.42(+0.89%) |
Sep 10, 2018 | 49.05 | 49.05 | 47.45 | 47.50 | 112,391 | -1.35(-2.77%) |
Sep 07, 2018 | 48.91 | 49.07 | 48.48 | 48.85 | 55,163 | -0.25(-0.50%) |
Sep 06, 2018 | 49.79 | 49.92 | 48.87 | 49.10 | 66,443 | -0.59(-1.18%) |
Sep 05, 2018 | 50.27 | 50.27 | 49.34 | 49.69 | 104,006 | -0.68(-1.36%) |
Sep 04, 2018 | 50.80 | 50.80 | 49.98 | 50.37 | 105,559 | -0.52(-1.02%) |
Aug 31, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.46(+0.90%) | |
Aug 30, 2018 | 49.66 | 50.53 | 49.46 | 50.43 | 82,153 | +0.77(+1.55%) |
Aug 29, 2018 | 49.71 | 50.39 | 49.23 | 49.66 | 105,779 | -0.06(-0.12%) |
Aug 28, 2018 | 50.33 | 50.59 | 49.62 | 49.72 | 46,070 | -0.61(-1.20%) |
Aug 27, 2018 | 50.51 | 50.84 | 50.29 | 50.33 | 71,803 | -0.38(-0.74%) |
Aug 24, 2018 | 51.49 | 51.89 | 50.58 | 50.70 | 98,359 | -0.62(-1.21%) |
Aug 23, 2018 | 50.89 | 51.49 | 50.68 | 51.33 | 123,258 | +0.38(+0.74%) |
Aug 22, 2018 | 50.77 | 51.30 | 50.77 | 50.95 | 107,601 | +0.12(+0.24%) |
Aug 21, 2018 | 50.77 | 51.53 | 50.64 | 50.83 | 117,004 | +0.00(+0.00%) |
Aug 20, 2018 | 50.77 | 51.09 | 50.11 | 50.83 | 103,683 | +0.18(+0.35%) |
Aug 17, 2018 | 50.19 | 50.91 | 49.99 | 50.65 | 90,039 | +0.39(+0.79%) |
Aug 16, 2018 | 49.88 | 50.37 | 49.56 | 50.26 | 76,753 | +0.50(+1.01%) |
Aug 15, 2018 | 50.61 | 50.88 | 49.68 | 49.76 | 70,498 | -0.94(-1.85%) |
Aug 14, 2018 | 50.90 | 51.18 | 50.64 | 50.70 | 94,354 | +0.01(+0.02%) |
Aug 13, 2018 | 50.90 | 51.44 | 50.55 | 50.69 | 83,611 | -0.22(-0.43%) |
Aug 10, 2018 | 50.25 | 51.05 | 49.77 | 50.91 | 153,181 | +0.55(+1.10%) |
Aug 09, 2018 | 50.92 | 51.16 | 50.31 | 50.35 | 79,029 | -0.53(-1.03%) |
Aug 08, 2018 | 50.77 | 51.20 | 50.38 | 50.88 | 137,524 | +0.07(+0.14%) |
Aug 07, 2018 | 50.25 | 50.84 | 50.02 | 50.81 | 177,297 | +0.55(+1.10%) |
Aug 06, 2018 | 52.24 | 52.24 | 50.21 | 50.26 | 146,447 | -1.86(-3.57%) |
Aug 03, 2018 | 52.30 | 53.06 | 52.04 | 52.12 | 119,103 | -0.09(-0.17%) |
Aug 02, 2018 | 50.56 | 53.15 | 50.56 | 52.20 | 304,343 | +1.47(+2.89%) |
Aug 01, 2018 | 51.42 | 52.20 | 49.49 | 50.74 | 279,538 | -1.36(-2.61%) |
Jul 31, 2018 | 51.03 | 52.13 | 50.56 | 52.10 | 316,326 | +1.04(+2.05%) |
Jul 30, 2018 | 52.09 | 52.72 | 51.03 | 51.06 | 126,543 | -1.30(-2.48%) |
Jul 27, 2018 | 52.89 | 53.85 | 52.09 | 52.35 | 109,757 | -0.66(-1.24%) |
Jul 26, 2018 | 54.05 | 54.05 | 52.97 | 53.01 | 127,727 | -1.02(-1.88%) |
Jul 25, 2018 | 53.92 | 54.46 | 53.54 | 54.03 | 106,626 | +0.04(+0.07%) |
Jul 24, 2018 | 54.62 | 55.02 | 53.80 | 53.99 | 200,535 | -0.58(-1.06%) |
Jul 23, 2018 | 54.28 | 54.82 | 54.03 | 54.57 | 102,030 | +0.27(+0.50%) |
Jul 20, 2018 | 54.75 | 54.85 | 54.23 | 54.30 | 98,628 | -0.41(-0.75%) |
Jul 19, 2018 | 53.34 | 54.83 | 53.34 | 54.71 | 143,540 | +1.20(+2.25%) |
Jul 18, 2018 | 53.63 | 53.72 | 53.01 | 53.51 | 150,132 | -0.28(-0.52%) |
Jul 17, 2018 | 54.33 | 54.51 | 53.72 | 53.79 | 122,703 | -0.54(-0.99%) |
Jul 16, 2018 | 54.20 | 54.57 | 53.83 | 54.33 | 110,464 | +0.26(+0.49%) |
Jul 13, 2018 | 54.15 | 54.90 | 54.00 | 54.06 | 127,224 | -0.03(-0.06%) |
Jul 12, 2018 | 54.96 | 54.08 | 54.10 | 136,137 | -0.43(-0.78%) | |
Jul 11, 2018 | 55.37 | 55.44 | 54.26 | 54.53 | 169,722 | -1.08(-1.95%) |
Jul 10, 2018 | 57.07 | 57.28 | 55.52 | 55.61 | 119,166 | -1.47(-2.57%) |
Jul 09, 2018 | 56.73 | 57.42 | 56.73 | 57.08 | 105,743 | +0.38(+0.68%) |
Jul 06, 2018 | 56.94 | 57.16 | 56.59 | 56.69 | 64,950 | -0.06(-0.11%) |
Jul 05, 2018 | 56.46 | 56.78 | 56.05 | 56.75 | 89,107 | +0.65(+1.15%) |
Jul 03, 2018 | 56.11 | 56.11 | 56.11 | 0 | +0.50(+0.89%) | |
Jul 02, 2018 | 55.00 | 55.68 | 54.78 | 55.61 | 216,356 | +0.40(+0.73%) |
Jun 29, 2018 | 55.17 | 55.92 | 54.98 | 55.21 | 95,683 | +0.11(+0.21%) |
Jun 28, 2018 | 55.11 | 55.45 | 54.52 | 55.09 | 103,683 | +0.04(+0.08%) |
Jun 27, 2018 | 56.97 | 57.07 | 54.82 | 55.05 | 145,841 | -2.05(-3.59%) |
Jun 26, 2018 | 55.48 | 57.14 | 55.48 | 57.10 | 278,942 | +1.72(+3.10%) |
Jun 25, 2018 | 55.94 | 56.21 | 55.26 | 55.38 | 354,341 | -0.65(-1.17%) |
Jun 22, 2018 | 55.88 | 56.64 | 55.76 | 56.04 | 1,076,430 | +0.17(+0.30%) |
Jun 21, 2018 | 56.14 | 56.32 | 55.32 | 55.87 | 275,035 | -0.10(-0.17%) |
Jun 20, 2018 | 55.91 | 56.93 | 55.66 | 55.97 | 226,369 | -0.18(-0.33%) |
Jun 19, 2018 | 56.18 | 54.99 | 56.15 | 228,800 | +0.01(+0.02%) | |
Jun 18, 2018 | 56.13 | 56.53 | 55.87 | 56.14 | 94,585 | -0.03(-0.05%) |
Jun 15, 2018 | 56.39 | 55.63 | 56.17 | 184,686 | -0.22(-0.39%) | |
Jun 14, 2018 | 56.93 | 57.23 | 55.91 | 56.39 | 134,774 | -0.48(-0.84%) |
Jun 13, 2018 | 56.92 | 57.40 | 56.76 | 56.87 | 97,236 | -0.25(-0.44%) |
Jun 12, 2018 | 57.82 | 58.10 | 56.76 | 57.12 | 131,974 | -0.82(-1.42%) |
Jun 11, 2018 | 58.77 | 58.77 | 57.77 | 57.94 | 116,254 | -0.48(-0.82%) |
Jun 08, 2018 | 58.24 | 59.16 | 58.18 | 58.42 | 121,242 | +0.11(+0.19%) |
Jun 07, 2018 | 59.16 | 59.43 | 58.08 | 58.31 | 114,804 | -0.86(-1.46%) |
Jun 06, 2018 | 59.23 | 60.02 | 58.99 | 59.17 | 156,783 | +0.09(+0.15%) |
Jun 05, 2018 | 58.67 | 59.13 | 58.25 | 59.08 | 99,172 | +0.49(+0.83%) |
Jun 04, 2018 | 58.00 | 58.81 | 57.87 | 58.59 | 145,720 | +0.87(+1.51%) |