Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.11 | 41.99 | 41.11 | 41.86 | 944,271 | +0.74(+1.79%) |
Jun 27, 2019 | 40.19 | 41.15 | 40.19 | 41.12 | 171,494 | +1.10(+2.74%) |
Jun 26, 2019 | 39.32 | 40.27 | 39.27 | 40.02 | 206,571 | +0.81(+2.06%) |
Jun 25, 2019 | 39.30 | 39.45 | 38.84 | 39.21 | 257,313 | -0.10(-0.25%) |
Jun 24, 2019 | 40.51 | 40.51 | 39.26 | 39.31 | 290,493 | -1.27(-3.12%) |
Jun 21, 2019 | 41.55 | 41.64 | 40.28 | 40.58 | 336,387 | -1.24(-2.96%) |
Jun 20, 2019 | 41.63 | 41.88 | 41.23 | 41.82 | 111,979 | +0.66(+1.60%) |
Jun 19, 2019 | 40.80 | 41.27 | 40.63 | 41.16 | 122,248 | +0.17(+0.41%) |
Jun 18, 2019 | 40.72 | 41.51 | 40.40 | 40.99 | 141,949 | +0.36(+0.88%) |
Jun 17, 2019 | 41.63 | 41.73 | 40.47 | 40.63 | 157,166 | -1.00(-2.40%) |
Jun 14, 2019 | 41.88 | 42.30 | 41.38 | 41.63 | 150,742 | -0.32(-0.76%) |
Jun 13, 2019 | 41.46 | 42.13 | 41.41 | 41.95 | 347,293 | +0.88(+2.14%) |
Jun 12, 2019 | 40.23 | 41.13 | 40.04 | 41.07 | 142,575 | +1.00(+2.49%) |
Jun 11, 2019 | 40.75 | 40.86 | 39.80 | 40.07 | 231,255 | -0.35(-0.86%) |
Jun 10, 2019 | 40.03 | 40.87 | 40.03 | 40.42 | 174,350 | +0.65(+1.63%) |
Jun 07, 2019 | 39.57 | 40.12 | 39.27 | 39.77 | 227,066 | +0.44(+1.12%) |
Jun 06, 2019 | 39.79 | 39.93 | 38.85 | 39.33 | 152,034 | -0.63(-1.57%) |
Jun 05, 2019 | 40.08 | 40.26 | 39.23 | 39.96 | 238,614 | -0.04(-0.10%) |
Jun 04, 2019 | 39.04 | 40.06 | 38.94 | 40.00 | 274,567 | +1.16(+2.98%) |
Jun 03, 2019 | 38.65 | 39.80 | 38.55 | 38.85 | 219,414 | +0.00(+0.00%) |
May 31, 2019 | 38.91 | 39.33 | 38.29 | 38.85 | 304,192 | -0.73(-1.84%) |
May 30, 2019 | 40.04 | 40.36 | 39.08 | 39.57 | 209,122 | -0.56(-1.39%) |
May 29, 2019 | 39.56 | 40.23 | 38.75 | 40.13 | 406,757 | +1.09(+2.78%) |
May 28, 2019 | 39.47 | 39.59 | 38.38 | 39.05 | 303,927 | -0.48(-1.21%) |
May 24, 2019 | 40.25 | 40.28 | 39.40 | 39.52 | 163,178 | -0.52(-1.29%) |
May 23, 2019 | 40.44 | 40.44 | 39.51 | 40.04 | 283,894 | -0.87(-2.12%) |
May 22, 2019 | 41.60 | 42.12 | 39.95 | 40.91 | 323,049 | -0.27(-0.65%) |
May 21, 2019 | 40.92 | 41.58 | 40.70 | 41.18 | 384,850 | +0.62(+1.52%) |
May 20, 2019 | 41.02 | 41.14 | 40.47 | 40.56 | 362,794 | -0.77(-1.86%) |
May 17, 2019 | 41.87 | 42.16 | 41.08 | 41.33 | 338,292 | -0.98(-2.31%) |
May 16, 2019 | 42.22 | 42.56 | 41.98 | 42.31 | 254,826 | +0.09(+0.21%) |
May 15, 2019 | 42.72 | 42.72 | 42.10 | 42.22 | 191,921 | -1.00(-2.31%) |
May 14, 2019 | 42.55 | 43.42 | 42.23 | 43.21 | 197,825 | +0.91(+2.14%) |
May 13, 2019 | 42.57 | 42.80 | 42.13 | 42.31 | 200,483 | -1.27(-2.91%) |
May 10, 2019 | 43.02 | 44.15 | 42.24 | 43.57 | 351,230 | +0.50(+1.16%) |
May 09, 2019 | 43.64 | 44.11 | 42.89 | 43.07 | 270,332 | -0.99(-2.24%) |
May 08, 2019 | 44.99 | 45.28 | 43.89 | 44.06 | 309,140 | -0.96(-2.13%) |
May 07, 2019 | 45.94 | 45.94 | 44.43 | 45.02 | 354,205 | -1.27(-2.74%) |
May 06, 2019 | 45.72 | 46.58 | 45.72 | 46.28 | 254,688 | -0.43(-0.92%) |
May 03, 2019 | 45.68 | 46.90 | 45.33 | 46.71 | 408,398 | +1.19(+2.61%) |
May 02, 2019 | 42.27 | 45.58 | 41.95 | 45.53 | 401,534 | +3.35(+7.94%) |
May 01, 2019 | 45.33 | 45.34 | 40.77 | 42.18 | 967,190 | +0.73(+1.76%) |
Apr 30, 2019 | 42.11 | 42.11 | 40.96 | 41.45 | 299,947 | -0.50(-1.19%) |
Apr 29, 2019 | 42.38 | 42.65 | 41.05 | 41.95 | 203,640 | -0.35(-0.83%) |
Apr 26, 2019 | 41.89 | 42.49 | 41.65 | 42.30 | 128,577 | +0.41(+0.98%) |
Apr 25, 2019 | 44.54 | 44.54 | 41.79 | 41.89 | 236,438 | -3.07(-6.83%) |
Apr 24, 2019 | 43.60 | 45.09 | 43.50 | 44.96 | 182,232 | +1.53(+3.51%) |
Apr 23, 2019 | 43.94 | 43.94 | 43.07 | 43.43 | 151,362 | -0.32(-0.73%) |
Apr 22, 2019 | 44.05 | 44.23 | 43.58 | 43.75 | 115,435 | -0.40(-0.90%) |
Apr 18, 2019 | 44.35 | 44.89 | 44.12 | 44.15 | 165,285 | -0.19(-0.43%) |
Apr 17, 2019 | 43.15 | 44.41 | 42.86 | 44.34 | 289,158 | +1.44(+3.35%) |
Apr 16, 2019 | 42.43 | 43.01 | 41.79 | 42.90 | 369,166 | +0.20(+0.47%) |
Apr 15, 2019 | 43.60 | 43.73 | 42.52 | 42.70 | 180,985 | -0.83(-1.90%) |
Apr 12, 2019 | 43.38 | 44.06 | 43.38 | 43.53 | 129,780 | +0.62(+1.44%) |
Apr 11, 2019 | 42.30 | 43.16 | 42.22 | 42.91 | 116,828 | +0.67(+1.58%) |
Apr 10, 2019 | 42.19 | 42.45 | 41.80 | 42.25 | 162,090 | +0.00(+0.00%) |
Apr 09, 2019 | 42.59 | 42.76 | 42.08 | 42.25 | 193,656 | -0.62(-1.44%) |
Apr 08, 2019 | 42.73 | 43.00 | 42.57 | 42.86 | 121,325 | -0.08(-0.19%) |
Apr 05, 2019 | 42.77 | 43.38 | 42.76 | 42.94 | 229,674 | +0.27(+0.63%) |
Apr 04, 2019 | 42.04 | 43.07 | 42.04 | 42.67 | 143,459 | +0.43(+1.02%) |
Apr 03, 2019 | 42.48 | 42.55 | 42.04 | 42.25 | 140,995 | +0.12(+0.28%) |
Apr 02, 2019 | 42.21 | 42.88 | 41.87 | 42.13 | 188,799 | -0.28(-0.66%) |
Apr 01, 2019 | 41.26 | 42.83 | 41.16 | 42.41 | 218,185 | +1.68(+4.11%) |
Mar 29, 2019 | 41.14 | 41.66 | 40.60 | 40.73 | 338,493 | -0.38(-0.92%) |
Mar 28, 2019 | 40.25 | 41.15 | 40.22 | 41.11 | 172,490 | +0.86(+2.13%) |
Mar 27, 2019 | 40.16 | 40.50 | 39.99 | 40.25 | 171,256 | +0.07(+0.17%) |
Mar 26, 2019 | 39.85 | 40.51 | 39.44 | 40.18 | 140,253 | +0.54(+1.36%) |
Mar 25, 2019 | 39.45 | 40.39 | 39.12 | 39.64 | 154,077 | +0.02(+0.05%) |
Mar 22, 2019 | 40.74 | 40.74 | 39.60 | 39.62 | 238,199 | -1.47(-3.57%) |
Mar 21, 2019 | 40.79 | 41.36 | 40.36 | 41.09 | 287,767 | +0.18(+0.44%) |
Mar 20, 2019 | 41.38 | 42.05 | 40.51 | 40.91 | 225,337 | -0.70(-1.68%) |
Mar 19, 2019 | 43.14 | 43.14 | 41.39 | 41.61 | 145,150 | -1.39(-3.22%) |
Mar 18, 2019 | 42.68 | 43.74 | 42.48 | 42.99 | 149,562 | +0.32(+0.75%) |
Mar 15, 2019 | 43.16 | 43.66 | 42.52 | 42.67 | 331,272 | -0.48(-1.11%) |
Mar 14, 2019 | 43.78 | 43.78 | 43.10 | 43.15 | 207,503 | -0.63(-1.43%) |
Mar 13, 2019 | 43.55 | 44.56 | 42.90 | 43.78 | 248,460 | +0.46(+1.06%) |
Mar 12, 2019 | 43.35 | 43.79 | 42.82 | 43.32 | 233,768 | -0.18(-0.41%) |
Mar 11, 2019 | 41.84 | 43.51 | 41.84 | 43.50 | 321,918 | +1.67(+4.00%) |
Mar 08, 2019 | 40.77 | 41.86 | 40.46 | 41.83 | 263,874 | +0.70(+1.70%) |
Mar 07, 2019 | 41.14 | 41.35 | 40.25 | 41.13 | 347,210 | +0.59(+1.45%) |
Mar 06, 2019 | 41.42 | 41.69 | 40.39 | 40.54 | 329,954 | -0.95(-2.28%) |
Mar 05, 2019 | 41.65 | 41.93 | 40.94 | 41.49 | 306,121 | -0.21(-0.50%) |
Mar 04, 2019 | 43.17 | 43.54 | 41.67 | 41.70 | 292,470 | -1.41(-3.26%) |
Mar 01, 2019 | 43.15 | 43.67 | 42.97 | 43.10 | 154,353 | +0.25(+0.58%) |
Feb 28, 2019 | 42.52 | 43.00 | 42.08 | 42.85 | 154,463 | +0.35(+0.82%) |
Feb 27, 2019 | 43.17 | 43.30 | 42.45 | 42.50 | 147,333 | -0.85(-1.95%) |
Feb 26, 2019 | 44.15 | 44.15 | 43.33 | 43.35 | 234,343 | -0.96(-2.16%) |
Feb 25, 2019 | 44.80 | 45.20 | 44.23 | 44.31 | 104,881 | -0.29(-0.65%) |
Feb 22, 2019 | 45.87 | 45.94 | 44.31 | 44.60 | 243,314 | -1.36(-2.95%) |
Feb 21, 2019 | 46.18 | 46.57 | 45.58 | 45.95 | 208,269 | -0.18(-0.39%) |
Feb 20, 2019 | 46.23 | 46.55 | 45.97 | 46.13 | 190,410 | -0.03(-0.06%) |
Feb 19, 2019 | 45.57 | 46.84 | 45.29 | 46.16 | 352,267 | +0.57(+1.25%) |
Feb 15, 2019 | 45.22 | 45.67 | 44.78 | 45.60 | 266,783 | +0.34(+0.75%) |
Feb 14, 2019 | 44.99 | 45.72 | 44.61 | 45.26 | 276,840 | +0.13(+0.29%) |
Feb 13, 2019 | 45.09 | 45.65 | 44.46 | 45.13 | 290,886 | +0.32(+0.71%) |
Feb 12, 2019 | 44.07 | 44.84 | 43.68 | 44.81 | 445,235 | +1.08(+2.46%) |
Feb 11, 2019 | 44.37 | 44.79 | 43.14 | 43.73 | 360,974 | -0.87(-1.94%) |
Feb 08, 2019 | 46.94 | 47.74 | 43.42 | 44.60 | 526,244 | -0.75(-1.65%) |
Feb 07, 2019 | 44.96 | 45.76 | 44.77 | 45.35 | 277,243 | +0.35(+0.78%) |
Feb 06, 2019 | 45.25 | 45.67 | 44.88 | 45.00 | 307,011 | -0.42(-0.92%) |
Feb 05, 2019 | 45.60 | 46.21 | 45.19 | 45.42 | 225,078 | -0.10(-0.22%) |
Feb 04, 2019 | 44.68 | 45.53 | 44.32 | 45.52 | 220,919 | +0.98(+2.19%) |
Feb 01, 2019 | 44.58 | 45.17 | 44.27 | 44.54 | 258,960 | +0.16(+0.36%) |
Jan 31, 2019 | 44.56 | 44.70 | 43.68 | 44.38 | 241,916 | -0.02(-0.04%) |
Jan 30, 2019 | 44.44 | 44.52 | 43.83 | 44.40 | 194,913 | +0.23(+0.52%) |
Jan 29, 2019 | 44.07 | 44.45 | 43.69 | 44.17 | 210,632 | +0.27(+0.61%) |
Jan 28, 2019 | 43.42 | 44.14 | 43.07 | 43.90 | 220,332 | -0.07(-0.16%) |
Jan 25, 2019 | 43.51 | 44.07 | 43.28 | 43.97 | 200,689 | +0.82(+1.89%) |
Jan 24, 2019 | 42.98 | 43.87 | 42.60 | 43.15 | 219,560 | +0.17(+0.39%) |
Jan 23, 2019 | 43.62 | 43.65 | 42.49 | 42.98 | 219,524 | -0.51(-1.17%) |
Jan 22, 2019 | 43.45 | 44.11 | 43.18 | 43.49 | 270,105 | -0.25(-0.57%) |
Jan 18, 2019 | 43.00 | 44.68 | 42.80 | 43.74 | 342,605 | +1.78(+4.25%) |
Jan 17, 2019 | 40.29 | 42.03 | 40.29 | 41.96 | 363,289 | +1.43(+3.52%) |
Jan 16, 2019 | 40.98 | 42.17 | 40.27 | 40.53 | 349,736 | -0.13(-0.32%) |
Jan 15, 2019 | 41.31 | 41.54 | 40.22 | 40.66 | 242,228 | -0.48(-1.16%) |
Jan 14, 2019 | 41.09 | 41.91 | 40.71 | 41.14 | 385,023 | -0.31(-0.75%) |
Jan 11, 2019 | 40.82 | 41.66 | 40.61 | 41.45 | 179,025 | +0.44(+1.07%) |
Jan 10, 2019 | 40.42 | 41.02 | 39.38 | 41.01 | 177,569 | +0.27(+0.66%) |
Jan 09, 2019 | 39.68 | 41.05 | 39.36 | 40.74 | 351,874 | +1.17(+2.95%) |
Jan 08, 2019 | 38.38 | 39.68 | 37.98 | 39.57 | 342,957 | +1.54(+4.04%) |
Jan 07, 2019 | 36.78 | 38.27 | 36.53 | 38.04 | 404,269 | +1.08(+2.91%) |
Jan 04, 2019 | 36.23 | 37.42 | 36.23 | 36.96 | 203,196 | +1.11(+3.09%) |
Jan 03, 2019 | 36.71 | 36.83 | 35.76 | 35.85 | 167,189 | -1.24(-3.33%) |
Jan 02, 2019 | 36.37 | 37.55 | 36.33 | 37.09 | 257,708 | +0.13(+0.35%) |
Dec 31, 2018 | 36.67 | 36.98 | 36.14 | 36.96 | 181,231 | +0.30(+0.82%) |
Dec 28, 2018 | 36.66 | 37.52 | 36.14 | 36.66 | 155,556 | +0.02(+0.05%) |
Dec 27, 2018 | 35.60 | 36.68 | 35.29 | 36.64 | 207,612 | +0.30(+0.82%) |
Dec 26, 2018 | 34.52 | 36.42 | 34.41 | 36.34 | 173,651 | +1.98(+5.77%) |
Dec 24, 2018 | 34.70 | 35.00 | 33.92 | 34.36 | 183,839 | -0.56(-1.60%) |
Dec 21, 2018 | 35.64 | 36.71 | 34.53 | 34.92 | 806,968 | -0.68(-1.90%) |
Dec 20, 2018 | 35.94 | 36.65 | 35.41 | 35.60 | 311,759 | -0.30(-0.83%) |
Dec 19, 2018 | 36.46 | 37.60 | 35.70 | 35.89 | 367,853 | -0.56(-1.53%) |
Dec 18, 2018 | 35.89 | 36.88 | 35.89 | 36.45 | 359,038 | +0.74(+2.07%) |
Dec 17, 2018 | 36.55 | 36.60 | 35.60 | 35.71 | 450,679 | -0.83(-2.26%) |
Dec 14, 2018 | 36.77 | 37.50 | 36.43 | 36.54 | 428,858 | -0.55(-1.48%) |
Dec 13, 2018 | 40.15 | 40.15 | 36.82 | 37.09 | 462,287 | -2.98(-7.44%) |
Dec 12, 2018 | 41.17 | 41.17 | 39.98 | 40.07 | 280,225 | -0.53(-1.30%) |
Dec 11, 2018 | 40.93 | 41.22 | 39.67 | 40.60 | 266,339 | +0.34(+0.84%) |
Dec 10, 2018 | 40.20 | 41.04 | 39.05 | 40.26 | 340,728 | +0.09(+0.22%) |
Dec 07, 2018 | 42.16 | 42.18 | 39.76 | 40.17 | 280,523 | -1.89(-4.50%) |
Dec 06, 2018 | 39.41 | 42.13 | 38.72 | 42.07 | 427,789 | +1.97(+4.92%) |
Dec 04, 2018 | 42.16 | 43.22 | 39.54 | 40.09 | 692,933 | -4.51(-10.11%) |
Dec 03, 2018 | 45.11 | 45.82 | 43.96 | 44.60 | 238,094 | +0.29(+0.65%) |
Nov 30, 2018 | 43.88 | 44.75 | 43.88 | 44.31 | 255,249 | +0.22(+0.50%) |
Nov 29, 2018 | 44.51 | 45.09 | 43.90 | 44.09 | 265,210 | -0.44(-0.99%) |
Nov 28, 2018 | 42.59 | 44.69 | 42.59 | 44.53 | 337,987 | +2.14(+5.06%) |
Nov 27, 2018 | 43.49 | 43.73 | 42.28 | 42.39 | 312,391 | -1.42(-3.23%) |
Nov 26, 2018 | 44.09 | 45.43 | 43.37 | 43.80 | 349,561 | +0.24(+0.55%) |
Nov 23, 2018 | 43.06 | 43.97 | 43.06 | 43.56 | 87,657 | +0.13(+0.30%) |
Nov 21, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.81(+1.89%) | |
Nov 20, 2018 | 43.69 | 44.18 | 42.51 | 42.62 | 301,121 | -2.40(-5.34%) |
Nov 19, 2018 | 45.60 | 45.71 | 44.72 | 45.03 | 203,536 | -0.56(-1.22%) |
Nov 16, 2018 | 45.73 | 46.26 | 45.30 | 45.59 | 283,331 | -0.41(-0.89%) |
Nov 15, 2018 | 45.63 | 46.35 | 45.39 | 45.99 | 255,292 | +0.18(+0.39%) |
Nov 14, 2018 | 45.74 | 46.45 | 45.43 | 45.82 | 187,180 | +0.40(+0.88%) |
Nov 13, 2018 | 45.98 | 46.61 | 45.28 | 45.42 | 291,775 | -0.34(-0.74%) |
Nov 12, 2018 | 46.58 | 46.94 | 45.66 | 45.76 | 322,772 | -0.67(-1.44%) |
Nov 09, 2018 | 48.23 | 48.23 | 45.97 | 46.42 | 373,797 | -1.89(-3.92%) |
Nov 08, 2018 | 48.19 | 48.71 | 47.75 | 48.32 | 148,035 | +0.00(+0.00%) |
Nov 07, 2018 | 48.40 | 48.98 | 47.30 | 48.32 | 407,072 | +0.03(+0.06%) |
Nov 06, 2018 | 49.21 | 49.21 | 48.24 | 48.29 | 357,883 | +0.18(+0.37%) |
Nov 05, 2018 | 46.37 | 48.37 | 46.02 | 48.11 | 426,478 | +1.92(+4.17%) |
Nov 02, 2018 | 46.53 | 47.06 | 45.58 | 46.18 | 358,652 | -0.13(-0.28%) |
Nov 01, 2018 | 45.76 | 46.41 | 44.78 | 46.31 | 483,345 | +0.63(+1.38%) |
Oct 31, 2018 | 46.86 | 47.41 | 45.66 | 45.69 | 351,238 | -0.81(-1.74%) |
Oct 30, 2018 | 46.45 | 47.26 | 45.88 | 46.49 | 539,004 | +0.05(+0.11%) |
Oct 29, 2018 | 47.19 | 48.27 | 45.81 | 46.44 | 662,750 | +0.37(+0.80%) |
Oct 26, 2018 | 44.14 | 47.31 | 42.75 | 46.07 | 1,292,694 | +2.40(+5.50%) |
Oct 25, 2018 | 41.52 | 43.80 | 41.52 | 43.67 | 418,951 | +2.38(+5.77%) |
Oct 24, 2018 | 43.50 | 43.77 | 41.25 | 41.29 | 403,852 | -2.08(-4.80%) |
Oct 23, 2018 | 43.77 | 43.92 | 42.59 | 43.37 | 475,007 | -1.18(-2.64%) |
Oct 22, 2018 | 43.55 | 44.77 | 43.25 | 44.55 | 302,003 | +0.83(+1.89%) |
Oct 19, 2018 | 43.95 | 44.07 | 43.19 | 43.72 | 448,115 | -0.23(-0.52%) |
Oct 18, 2018 | 45.01 | 45.21 | 43.77 | 43.95 | 343,732 | -1.49(-3.27%) |
Oct 17, 2018 | 45.79 | 45.79 | 44.92 | 45.44 | 227,919 | -0.36(-0.78%) |
Oct 16, 2018 | 44.98 | 45.88 | 44.44 | 45.80 | 337,376 | +1.28(+2.87%) |
Oct 15, 2018 | 43.18 | 45.10 | 43.00 | 44.52 | 454,301 | +1.33(+3.07%) |
Oct 12, 2018 | 43.53 | 43.67 | 42.38 | 43.19 | 366,475 | +0.73(+1.71%) |
Oct 11, 2018 | 43.23 | 44.27 | 42.31 | 42.47 | 481,593 | -0.86(-1.98%) |
Oct 10, 2018 | 43.90 | 44.39 | 43.23 | 43.32 | 371,614 | -0.79(-1.79%) |
Oct 09, 2018 | 44.83 | 45.71 | 44.03 | 44.11 | 299,330 | -0.73(-1.62%) |
Oct 08, 2018 | 43.54 | 45.28 | 43.16 | 44.84 | 410,191 | +1.34(+3.07%) |
Oct 05, 2018 | 44.01 | 44.01 | 42.68 | 43.50 | 306,298 | -0.48(-1.09%) |
Oct 04, 2018 | 44.32 | 44.40 | 43.87 | 43.98 | 180,625 | -0.42(-0.94%) |
Oct 03, 2018 | 43.83 | 44.65 | 43.83 | 44.40 | 244,634 | +0.55(+1.25%) |
Oct 02, 2018 | 44.10 | 44.35 | 43.64 | 43.85 | 334,953 | -0.42(-0.95%) |
Oct 01, 2018 | 45.61 | 45.95 | 44.00 | 44.27 | 331,465 | -1.20(-2.63%) |
Sep 28, 2018 | 45.12 | 45.67 | 44.77 | 45.47 | 232,883 | +0.30(+0.66%) |
Sep 27, 2018 | 45.87 | 46.04 | 44.92 | 45.17 | 223,940 | -0.55(-1.20%) |
Sep 26, 2018 | 46.11 | 46.46 | 45.52 | 45.72 | 242,317 | -0.30(-0.65%) |
Sep 25, 2018 | 46.76 | 46.81 | 45.96 | 46.01 | 175,094 | -0.70(-1.49%) |
Sep 24, 2018 | 47.01 | 47.01 | 45.77 | 46.71 | 170,369 | -0.40(-0.85%) |
Sep 21, 2018 | 47.76 | 48.05 | 46.86 | 47.11 | 391,248 | -0.50(-1.05%) |
Sep 20, 2018 | 47.86 | 48.26 | 47.46 | 47.61 | 175,243 | +0.10(+0.21%) |
Sep 19, 2018 | 48.16 | 48.36 | 47.26 | 47.51 | 199,844 | -0.55(-1.14%) |
Sep 18, 2018 | 47.56 | 48.31 | 47.06 | 48.06 | 214,289 | +0.65(+1.37%) |
Sep 17, 2018 | 48.11 | 48.16 | 46.76 | 47.41 | 265,869 | -0.75(-1.55%) |
Sep 14, 2018 | 47.66 | 48.56 | 47.56 | 48.16 | 236,494 | +0.55(+1.15%) |
Sep 13, 2018 | 48.61 | 48.98 | 47.16 | 47.61 | 335,402 | -0.90(-1.85%) |
Sep 12, 2018 | 48.91 | 49.26 | 48.31 | 48.51 | 114,043 | -0.50(-1.02%) |
Sep 11, 2018 | 49.35 | 49.35 | 48.61 | 49.01 | 165,198 | -0.35(-0.71%) |
Sep 10, 2018 | 48.21 | 49.50 | 47.71 | 49.35 | 306,302 | +1.45(+3.02%) |
Sep 07, 2018 | 48.46 | 48.56 | 47.51 | 47.91 | 227,768 | -0.75(-1.54%) |
Sep 06, 2018 | 49.65 | 50.60 | 48.51 | 48.66 | 192,296 | -1.10(-2.20%) |
Sep 05, 2018 | 49.85 | 50.50 | 48.81 | 49.75 | 506,633 | -0.25(-0.50%) |
Sep 04, 2018 | 51.05 | 52.10 | 49.90 | 50.00 | 629,782 | -2.69(-5.11%) |
Aug 31, 2018 | 52.69 | 52.69 | 52.69 | 0 | -0.35(-0.66%) | |
Aug 30, 2018 | 52.45 | 53.24 | 52.15 | 53.04 | 228,226 | +0.60(+1.14%) |
Aug 29, 2018 | 51.80 | 52.65 | 51.45 | 52.45 | 302,496 | +0.85(+1.64%) |
Aug 28, 2018 | 52.10 | 52.15 | 51.40 | 51.60 | 304,760 | -0.45(-0.86%) |
Aug 27, 2018 | 51.70 | 52.25 | 51.51 | 52.05 | 137,390 | +0.60(+1.16%) |
Aug 24, 2018 | 51.20 | 51.75 | 51.15 | 51.45 | 142,718 | +0.30(+0.58%) |
Aug 23, 2018 | 51.35 | 51.70 | 50.90 | 51.15 | 281,926 | -0.40(-0.77%) |
Aug 22, 2018 | 51.85 | 52.00 | 51.30 | 51.55 | 190,583 | -0.25(-0.48%) |
Aug 21, 2018 | 51.10 | 51.95 | 51.00 | 51.80 | 241,202 | +0.65(+1.27%) |
Aug 20, 2018 | 51.00 | 51.40 | 50.65 | 51.15 | 280,149 | +0.30(+0.59%) |
Aug 17, 2018 | 50.55 | 50.90 | 50.30 | 50.85 | 149,839 | +0.25(+0.49%) |
Aug 16, 2018 | 50.80 | 51.20 | 50.30 | 50.60 | 312,952 | +0.15(+0.30%) |
Aug 15, 2018 | 51.90 | 52.00 | 50.35 | 50.45 | 264,177 | -1.55(-2.97%) |
Aug 14, 2018 | 51.45 | 52.25 | 51.35 | 52.00 | 222,173 | +0.60(+1.16%) |
Aug 13, 2018 | 51.60 | 51.65 | 51.10 | 51.40 | 220,024 | -0.35(-0.67%) |
Aug 10, 2018 | 52.00 | 52.00 | 51.50 | 51.75 | 249,933 | -0.45(-0.86%) |
Aug 09, 2018 | 52.35 | 52.35 | 51.55 | 52.20 | 192,726 | -0.25(-0.48%) |
Aug 08, 2018 | 53.54 | 53.69 | 52.30 | 52.45 | 361,595 | -1.35(-2.50%) |
Aug 07, 2018 | 53.09 | 53.89 | 52.62 | 53.79 | 439,891 | +0.60(+1.12%) |
Aug 06, 2018 | 52.69 | 53.44 | 51.90 | 53.19 | 430,666 | +0.50(+0.95%) |
Aug 03, 2018 | 51.10 | 52.79 | 50.60 | 52.69 | 606,078 | +1.79(+3.53%) |
Aug 02, 2018 | 52.74 | 56.43 | 50.15 | 50.90 | 1,224,814 | +4.09(+8.73%) |
Aug 01, 2018 | 46.46 | 47.24 | 45.52 | 46.81 | 517,902 | +0.55(+1.19%) |
Jul 31, 2018 | 45.62 | 46.56 | 45.62 | 46.26 | 230,080 | +0.60(+1.31%) |
Jul 30, 2018 | 45.82 | 46.51 | 45.42 | 45.67 | 374,471 | -0.15(-0.33%) |
Jul 27, 2018 | 46.01 | 46.36 | 44.92 | 45.82 | 468,474 | -0.35(-0.76%) |
Jul 26, 2018 | 46.46 | 46.86 | 45.07 | 46.16 | 404,844 | -0.30(-0.64%) |
Jul 25, 2018 | 46.71 | 46.91 | 45.91 | 46.46 | 896,412 | -0.10(-0.21%) |
Jul 24, 2018 | 50.65 | 50.95 | 46.46 | 46.56 | 589,458 | -3.69(-7.34%) |
Jul 23, 2018 | 50.50 | 49.55 | 50.25 | 178,385 | +0.40(+0.80%) | |
Jul 20, 2018 | 49.70 | 49.95 | 49.45 | 49.85 | 169,749 | +0.05(+0.10%) |
Jul 19, 2018 | 49.40 | 49.95 | 49.01 | 49.80 | 187,896 | +0.35(+0.71%) |
Jul 18, 2018 | 48.96 | 49.60 | 48.51 | 49.45 | 164,786 | +0.45(+0.92%) |
Jul 17, 2018 | 48.76 | 49.30 | 47.91 | 49.01 | 349,649 | +0.10(+0.20%) |
Jul 16, 2018 | 51.15 | 51.50 | 48.66 | 48.91 | 454,449 | -1.84(-3.63%) |
Jul 13, 2018 | 50.65 | 51.30 | 50.65 | 50.75 | 206,732 | +0.00(+0.00%) |
Jul 12, 2018 | 51.50 | 51.50 | 50.65 | 50.75 | 136,181 | -0.35(-0.68%) |
Jul 11, 2018 | 51.50 | 51.55 | 50.70 | 51.10 | 111,776 | -0.70(-1.35%) |
Jul 10, 2018 | 52.00 | 52.35 | 51.25 | 51.80 | 160,516 | +0.05(+0.10%) |
Jul 09, 2018 | 50.70 | 52.05 | 50.65 | 51.75 | 181,157 | +1.35(+2.67%) |
Jul 06, 2018 | 50.30 | 50.85 | 49.06 | 50.40 | 218,550 | +0.00(+0.00%) |
Jul 05, 2018 | 50.35 | 50.50 | 49.65 | 50.40 | 234,951 | +0.05(+0.10%) |
Jul 03, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.10(-0.20%) |