Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.01 | 47.39 | 47.01 | 47.20 | 6,900 | -0.93(-1.94%) |
May 30, 2019 | 48.02 | 48.14 | 48.00 | 48.13 | 40,994 | +1.46(+3.14%) |
May 29, 2019 | 46.92 | 47.07 | 46.52 | 46.67 | 6,201 | -0.86(-1.82%) |
May 28, 2019 | 47.35 | 47.91 | 47.35 | 47.53 | 7,522 | +1.05(+2.26%) |
May 24, 2019 | 45.76 | 46.69 | 45.76 | 46.48 | 4,600 | +0.76(+1.67%) |
May 23, 2019 | 46.52 | 46.52 | 45.60 | 45.72 | 6,644 | -1.55(-3.28%) |
May 22, 2019 | 47.01 | 47.27 | 47.00 | 47.27 | 4,130 | -0.30(-0.63%) |
May 21, 2019 | 47.32 | 47.58 | 47.26 | 47.57 | 8,259 | +0.37(+0.78%) |
May 20, 2019 | 47.48 | 47.48 | 46.95 | 47.20 | 9,215 | -1.37(-2.82%) |
May 17, 2019 | 48.47 | 48.94 | 48.47 | 48.57 | 6,200 | -1.10(-2.22%) |
May 16, 2019 | 49.73 | 49.83 | 49.61 | 49.67 | 4,869 | -0.73(-1.45%) |
May 15, 2019 | 49.95 | 50.50 | 49.73 | 50.41 | 4,554 | +0.29(+0.57%) |
May 14, 2019 | 49.74 | 50.38 | 49.74 | 50.12 | 6,514 | +0.52(+1.05%) |
May 13, 2019 | 50.29 | 50.34 | 49.50 | 49.60 | 34,721 | -1.13(-2.24%) |
May 10, 2019 | 50.38 | 50.73 | 50.01 | 50.73 | 7,800 | +0.95(+1.90%) |
May 09, 2019 | 49.65 | 49.86 | 49.17 | 49.79 | 8,205 | -0.77(-1.53%) |
May 08, 2019 | 50.33 | 50.68 | 50.33 | 50.56 | 13,499 | -0.47(-0.91%) |
May 07, 2019 | 51.48 | 51.63 | 50.89 | 51.03 | 10,248 | -1.59(-3.02%) |
May 06, 2019 | 53.09 | 53.09 | 52.19 | 52.62 | 2,437 | -0.97(-1.81%) |
May 03, 2019 | 53.34 | 53.59 | 53.34 | 53.59 | 10,700 | +0.69(+1.29%) |
May 02, 2019 | 53.20 | 53.20 | 52.76 | 52.91 | 5,635 | -0.07(-0.13%) |
May 01, 2019 | 53.41 | 53.41 | 52.92 | 52.97 | 7,572 | -0.36(-0.67%) |
Apr 30, 2019 | 53.31 | 53.34 | 53.20 | 53.33 | 9,556 | -0.01(-0.02%) |
Apr 29, 2019 | 53.32 | 53.34 | 53.20 | 53.34 | 21,931 | +0.12(+0.23%) |
Apr 26, 2019 | 52.63 | 53.37 | 52.63 | 53.22 | 59,500 | -0.98(-1.82%) |
Apr 25, 2019 | 54.29 | 54.60 | 54.20 | 54.20 | 232,724 | -0.50(-0.91%) |
Apr 24, 2019 | 54.24 | 55.40 | 54.24 | 54.70 | 110,137 | +0.30(+0.55%) |
Apr 23, 2019 | 54.35 | 54.47 | 54.29 | 54.40 | 10,204 | +0.05(+0.09%) |
Apr 22, 2019 | 54.17 | 54.42 | 54.17 | 54.35 | 6,866 | +0.70(+1.30%) |
Apr 18, 2019 | 53.68 | 53.79 | 53.43 | 53.65 | 13,000 | -0.12(-0.22%) |
Apr 17, 2019 | 53.84 | 54.00 | 53.76 | 53.77 | 4,701 | +0.97(+1.84%) |
Apr 16, 2019 | 52.38 | 52.91 | 52.32 | 52.80 | 9,819 | +1.12(+2.17%) |
Apr 15, 2019 | 51.72 | 51.75 | 51.60 | 51.68 | 5,293 | +0.62(+1.21%) |
Apr 12, 2019 | 51.24 | 51.39 | 50.95 | 51.06 | 17,900 | +0.32(+0.63%) |
Apr 11, 2019 | 51.19 | 51.19 | 50.71 | 50.74 | 81,447 | -0.59(-1.15%) |
Apr 10, 2019 | 51.50 | 51.50 | 51.23 | 51.33 | 11,732 | -0.16(-0.31%) |
Apr 09, 2019 | 51.74 | 51.85 | 51.47 | 51.49 | 5,634 | +0.51(+0.99%) |
Apr 08, 2019 | 51.17 | 51.17 | 50.75 | 50.98 | 4,996 | +0.28(+0.56%) |
Apr 05, 2019 | 50.27 | 50.74 | 50.27 | 50.70 | 64,000 | +0.36(+0.71%) |
Apr 04, 2019 | 50.34 | 50.54 | 50.31 | 50.34 | 45,971 | +0.82(+1.67%) |
Apr 03, 2019 | 49.86 | 49.97 | 49.52 | 49.52 | 7,198 | +0.96(+1.98%) |
Apr 02, 2019 | 48.50 | 48.56 | 48.41 | 48.56 | 5,769 | +0.38(+0.78%) |
Apr 01, 2019 | 47.79 | 48.19 | 47.62 | 48.19 | 19,391 | +1.19(+2.52%) |
Mar 29, 2019 | 46.76 | 47.11 | 46.76 | 47.00 | 74,700 | +0.22(+0.47%) |
Mar 28, 2019 | 47.04 | 47.10 | 46.60 | 46.78 | 65,803 | +0.12(+0.26%) |
Mar 27, 2019 | 46.87 | 46.87 | 46.40 | 46.66 | 20,530 | -0.56(-1.19%) |
Mar 26, 2019 | 47.36 | 47.74 | 47.09 | 47.22 | 10,321 | +0.46(+0.98%) |
Mar 25, 2019 | 46.87 | 46.87 | 46.35 | 46.76 | 14,998 | +0.43(+0.94%) |
Mar 22, 2019 | 47.44 | 47.44 | 46.29 | 46.33 | 24,800 | -0.24(-0.53%) |
Mar 21, 2019 | 46.15 | 46.59 | 46.07 | 46.57 | 59,842 | +0.58(+1.26%) |
Mar 20, 2019 | 46.38 | 46.49 | 45.79 | 45.99 | 9,988 | -0.54(-1.17%) |
Mar 19, 2019 | 46.94 | 46.94 | 46.53 | 46.53 | 11,502 | +0.15(+0.33%) |
Mar 18, 2019 | 46.20 | 46.63 | 46.20 | 46.38 | 20,341 | +0.01(+0.01%) |
Mar 15, 2019 | 46.27 | 46.42 | 46.20 | 46.38 | 50,400 | -1.10(-2.33%) |
Mar 14, 2019 | 47.70 | 47.70 | 47.22 | 47.48 | 112,073 | +0.98(+2.11%) |
Mar 13, 2019 | 48.00 | 48.00 | 46.05 | 46.50 | 568,947 | -4.20(-8.29%) |
Mar 12, 2019 | 51.33 | 51.33 | 50.65 | 50.70 | 50,655 | -1.37(-2.62%) |
Mar 11, 2019 | 49.98 | 53.00 | 49.98 | 52.07 | 104,352 | +3.57(+7.36%) |
Mar 08, 2019 | 47.40 | 49.00 | 47.40 | 48.50 | 17,400 | +5.12(+11.79%) |
Mar 07, 2019 | 43.52 | 43.52 | 43.31 | 43.38 | 13,344 | -1.58(-3.50%) |
Mar 06, 2019 | 45.05 | 45.12 | 44.91 | 44.96 | 18,561 | -0.19(-0.42%) |
Mar 05, 2019 | 45.24 | 45.25 | 45.06 | 45.15 | 11,998 | +0.01(+0.02%) |
Mar 04, 2019 | 44.56 | 45.47 | 44.56 | 45.14 | 12,169 | +1.33(+3.02%) |
Mar 01, 2019 | 44.00 | 44.00 | 43.57 | 43.81 | 15,700 | +0.49(+1.13%) |
Feb 28, 2019 | 43.31 | 43.48 | 43.21 | 43.33 | 11,537 | -0.83(-1.89%) |
Feb 27, 2019 | 44.20 | 44.29 | 44.12 | 44.16 | 9,782 | -0.72(-1.60%) |
Feb 26, 2019 | 44.80 | 44.95 | 44.71 | 44.88 | 7,407 | +0.29(+0.64%) |
Feb 25, 2019 | 44.84 | 44.84 | 44.47 | 44.59 | 8,085 | -0.13(-0.30%) |
Feb 22, 2019 | 44.60 | 44.82 | 44.54 | 44.73 | 11,000 | +0.46(+1.04%) |
Feb 21, 2019 | 44.40 | 44.40 | 44.12 | 44.27 | 16,445 | -0.31(-0.71%) |
Feb 20, 2019 | 44.59 | 44.70 | 44.45 | 44.59 | 12,243 | +0.22(+0.50%) |
Feb 19, 2019 | 44.36 | 44.48 | 44.05 | 44.37 | 27,415 | +0.58(+1.31%) |
Feb 15, 2019 | 43.52 | 43.88 | 43.52 | 43.79 | 25,800 | +0.49(+1.13%) |
Feb 14, 2019 | 43.17 | 43.49 | 43.10 | 43.30 | 14,037 | -0.51(-1.15%) |
Feb 13, 2019 | 43.77 | 43.93 | 43.74 | 43.80 | 7,985 | +0.49(+1.14%) |
Feb 12, 2019 | 43.02 | 43.41 | 43.02 | 43.31 | 24,581 | +1.62(+3.89%) |
Feb 11, 2019 | 41.76 | 41.99 | 41.61 | 41.69 | 14,339 | +0.03(+0.07%) |
Feb 08, 2019 | 41.51 | 41.78 | 41.50 | 41.66 | 173,900 | -1.88(-4.31%) |
Feb 07, 2019 | 43.61 | 43.75 | 43.34 | 43.53 | 14,985 | -0.10(-0.22%) |
Feb 06, 2019 | 43.59 | 43.75 | 43.50 | 43.63 | 56,380 | +0.26(+0.60%) |
Feb 05, 2019 | 43.48 | 43.54 | 43.21 | 43.37 | 38,473 | +0.75(+1.76%) |
Feb 04, 2019 | 43.10 | 43.10 | 42.44 | 42.62 | 48,959 | +0.17(+0.40%) |
Feb 01, 2019 | 42.48 | 42.66 | 42.40 | 42.45 | 28,300 | +1.50(+3.66%) |
Jan 31, 2019 | 40.70 | 41.07 | 40.59 | 40.95 | 27,963 | +2.04(+5.24%) |
Jan 30, 2019 | 39.01 | 39.12 | 38.25 | 38.91 | 27,999 | -0.39(-0.99%) |
Jan 29, 2019 | 39.29 | 39.41 | 39.29 | 39.30 | 38,731 | -1.22(-3.01%) |
Jan 28, 2019 | 40.75 | 40.98 | 40.16 | 40.52 | 71,691 | -0.51(-1.26%) |
Jan 25, 2019 | 40.80 | 41.07 | 40.70 | 41.03 | 60,400 | +1.94(+4.96%) |
Jan 24, 2019 | 39.15 | 39.29 | 38.95 | 39.09 | 81,239 | +0.12(+0.31%) |
Jan 23, 2019 | 39.18 | 39.32 | 38.80 | 38.98 | 37,397 | +0.22(+0.55%) |
Jan 22, 2019 | 39.73 | 39.73 | 38.55 | 38.76 | 56,363 | -1.00(-2.50%) |
Jan 18, 2019 | 39.47 | 39.81 | 39.36 | 39.76 | 34,100 | +1.01(+2.59%) |
Jan 17, 2019 | 38.23 | 38.91 | 38.23 | 38.75 | 19,961 | -0.02(-0.05%) |
Jan 16, 2019 | 38.45 | 38.98 | 38.45 | 38.77 | 39,066 | +0.55(+1.45%) |
Jan 15, 2019 | 38.24 | 38.36 | 38.00 | 38.22 | 59,490 | +1.92(+5.29%) |
Jan 14, 2019 | 36.11 | 36.50 | 36.11 | 36.30 | 85,483 | -0.40(-1.09%) |
Jan 11, 2019 | 36.47 | 36.75 | 36.24 | 36.70 | 86,500 | +0.23(+0.64%) |
Jan 10, 2019 | 35.59 | 36.56 | 35.59 | 36.46 | 15,976 | -0.34(-0.92%) |
Jan 09, 2019 | 36.92 | 36.92 | 36.52 | 36.80 | 26,351 | -0.65(-1.74%) |
Jan 08, 2019 | 37.57 | 37.57 | 37.20 | 37.45 | 49,677 | +0.13(+0.35%) |
Jan 07, 2019 | 36.95 | 37.40 | 36.91 | 37.32 | 32,105 | +0.46(+1.25%) |
Jan 04, 2019 | 35.70 | 36.95 | 35.70 | 36.86 | 50,500 | +1.02(+2.83%) |
Jan 03, 2019 | 36.10 | 36.13 | 35.74 | 35.84 | 51,238 | -0.40(-1.09%) |
Jan 02, 2019 | 35.52 | 36.36 | 35.52 | 36.24 | 37,116 | +0.15(+0.42%) |
Dec 31, 2018 | 35.70 | 36.62 | 35.70 | 36.09 | 146,500 | -0.11(-0.30%) |
Dec 28, 2018 | 36.47 | 36.50 | 35.95 | 36.20 | 70,700 | -0.03(-0.10%) |
Dec 27, 2018 | 35.80 | 36.23 | 35.32 | 36.23 | 107,804 | +0.37(+1.02%) |
Dec 26, 2018 | 34.43 | 36.13 | 34.43 | 35.87 | 79,928 | +1.24(+3.58%) |
Dec 24, 2018 | 35.20 | 35.25 | 34.50 | 34.63 | 72,200 | -0.60(-1.72%) |
Dec 21, 2018 | 36.03 | 36.10 | 35.14 | 35.23 | 136,700 | -1.67(-4.54%) |
Dec 20, 2018 | 37.16 | 37.23 | 36.34 | 36.91 | 102,463 | -0.58(-1.55%) |
Dec 19, 2018 | 38.03 | 38.55 | 37.19 | 37.49 | 72,884 | -0.57(-1.50%) |
Dec 18, 2018 | 38.08 | 38.45 | 37.97 | 38.06 | 89,624 | +0.09(+0.22%) |
Dec 17, 2018 | 38.40 | 38.57 | 37.85 | 37.98 | 64,245 | -1.05(-2.68%) |
Dec 14, 2018 | 39.20 | 39.48 | 39.01 | 39.02 | 32,300 | -0.99(-2.49%) |
Dec 13, 2018 | 39.74 | 40.39 | 39.74 | 40.02 | 43,190 | +1.23(+3.16%) |
Dec 12, 2018 | 38.34 | 39.12 | 38.34 | 38.79 | 68,030 | +0.24(+0.64%) |
Dec 11, 2018 | 38.35 | 39.32 | 38.28 | 38.55 | 114,997 | -1.04(-2.63%) |
Dec 10, 2018 | 39.53 | 39.70 | 38.90 | 39.59 | 90,562 | +0.24(+0.62%) |
Dec 07, 2018 | 40.10 | 40.14 | 39.27 | 39.34 | 33,900 | -1.61(-3.93%) |
Dec 06, 2018 | 40.65 | 40.95 | 39.90 | 40.95 | 33,356 | -1.60(-3.77%) |
Dec 04, 2018 | 44.00 | 44.00 | 42.47 | 42.55 | 31,100 | -1.74(-3.93%) |
Dec 03, 2018 | 44.49 | 44.49 | 44.16 | 44.30 | 21,145 | +0.22(+0.50%) |
Nov 30, 2018 | 43.80 | 44.14 | 43.74 | 44.08 | 21,100 | +0.13(+0.30%) |
Nov 29, 2018 | 43.75 | 44.05 | 43.75 | 43.95 | 87,668 | -0.30(-0.67%) |
Nov 28, 2018 | 44.05 | 44.24 | 43.63 | 44.24 | 22,723 | +1.38(+3.21%) |
Nov 27, 2018 | 42.50 | 42.90 | 42.45 | 42.87 | 35,947 | +0.70(+1.66%) |
Nov 26, 2018 | 41.85 | 42.32 | 41.85 | 42.16 | 26,944 | +0.31(+0.75%) |
Nov 23, 2018 | 41.22 | 41.85 | 40.85 | 41.85 | 16,500 | +0.09(+0.22%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +1.31(+3.25%) | |
Nov 20, 2018 | 40.49 | 40.79 | 40.35 | 40.45 | 28,554 | -1.29(-3.09%) |
Nov 19, 2018 | 42.27 | 42.27 | 41.67 | 41.73 | 26,206 | -0.14(-0.33%) |
Nov 16, 2018 | 41.02 | 42.05 | 41.02 | 41.87 | 18,200 | +0.05(+0.13%) |
Nov 15, 2018 | 41.16 | 41.90 | 41.16 | 41.81 | 49,932 | -0.44(-1.03%) |
Nov 14, 2018 | 41.98 | 42.55 | 41.90 | 42.25 | 52,039 | +1.07(+2.60%) |
Nov 13, 2018 | 41.13 | 41.51 | 41.00 | 41.18 | 25,882 | -0.41(-0.99%) |
Nov 12, 2018 | 41.58 | 42.28 | 41.38 | 41.59 | 33,876 | +0.45(+1.09%) |
Nov 09, 2018 | 40.80 | 41.50 | 40.80 | 41.14 | 31,300 | -1.33(-3.13%) |
Nov 08, 2018 | 42.44 | 42.80 | 41.76 | 42.47 | 34,708 | -0.26(-0.60%) |
Nov 07, 2018 | 42.66 | 43.00 | 41.63 | 42.73 | 29,380 | +1.02(+2.43%) |
Nov 06, 2018 | 41.80 | 41.90 | 41.49 | 41.71 | 62,368 | -0.39(-0.93%) |
Nov 05, 2018 | 41.89 | 42.25 | 41.89 | 42.10 | 79,982 | +0.41(+0.97%) |
Nov 02, 2018 | 42.00 | 42.16 | 41.44 | 41.70 | 23,300 | +0.72(+1.76%) |
Nov 01, 2018 | 40.57 | 41.06 | 40.47 | 40.98 | 32,544 | +0.54(+1.32%) |
Oct 31, 2018 | 40.20 | 40.61 | 40.10 | 40.44 | 19,195 | +1.29(+3.31%) |
Oct 30, 2018 | 38.00 | 39.54 | 38.00 | 39.15 | 39,178 | +1.22(+3.20%) |
Oct 29, 2018 | 38.12 | 38.70 | 37.62 | 37.93 | 43,048 | +0.05(+0.15%) |
Oct 26, 2018 | 37.57 | 38.14 | 37.32 | 37.88 | 43,400 | -1.26(-3.22%) |
Oct 25, 2018 | 38.63 | 39.29 | 38.48 | 39.13 | 39,137 | +0.87(+2.27%) |
Oct 24, 2018 | 39.07 | 39.80 | 38.27 | 38.27 | 23,039 | -1.62(-4.06%) |
Oct 23, 2018 | 39.34 | 40.00 | 39.12 | 39.88 | 35,852 | -0.61(-1.49%) |
Oct 22, 2018 | 40.78 | 40.78 | 40.28 | 40.49 | 22,130 | -0.04(-0.11%) |
Oct 19, 2018 | 40.51 | 41.07 | 40.00 | 40.53 | 23,800 | +0.28(+0.71%) |
Oct 18, 2018 | 40.50 | 40.87 | 40.17 | 40.25 | 35,453 | -1.77(-4.20%) |
Oct 17, 2018 | 42.10 | 42.39 | 41.80 | 42.02 | 30,719 | +0.30(+0.72%) |
Oct 16, 2018 | 42.07 | 42.07 | 41.14 | 41.72 | 37,003 | +1.28(+3.17%) |
Oct 15, 2018 | 40.17 | 40.56 | 40.17 | 40.44 | 27,102 | +0.57(+1.43%) |
Oct 12, 2018 | 40.94 | 40.94 | 39.34 | 39.87 | 62,000 | +0.70(+1.77%) |
Oct 11, 2018 | 39.47 | 39.64 | 38.95 | 39.17 | 29,490 | -0.65(-1.63%) |
Oct 10, 2018 | 41.09 | 41.09 | 39.77 | 39.82 | 41,815 | -1.53(-3.70%) |
Oct 09, 2018 | 41.19 | 41.65 | 41.19 | 41.35 | 64,904 | -1.48(-3.46%) |
Oct 08, 2018 | 42.40 | 43.07 | 42.40 | 42.83 | 23,546 | +0.11(+0.27%) |
Oct 05, 2018 | 42.92 | 43.21 | 42.55 | 42.72 | 13,500 | -0.02(-0.06%) |
Oct 04, 2018 | 42.92 | 43.02 | 42.50 | 42.74 | 11,352 | -0.62(-1.43%) |
Oct 03, 2018 | 43.62 | 43.62 | 43.30 | 43.36 | 13,726 | -0.81(-1.84%) |
Oct 02, 2018 | 44.36 | 44.47 | 43.95 | 44.17 | 33,710 | +0.48(+1.11%) |
Oct 01, 2018 | 43.76 | 43.82 | 43.44 | 43.69 | 28,601 | +1.39(+3.29%) |
Sep 28, 2018 | 42.23 | 42.54 | 42.23 | 42.30 | 15,100 | -0.98(-2.25%) |
Sep 27, 2018 | 43.05 | 43.45 | 43.05 | 43.27 | 14,646 | -0.12(-0.29%) |
Sep 26, 2018 | 43.22 | 43.55 | 43.22 | 43.40 | 14,725 | -0.97(-2.18%) |
Sep 25, 2018 | 43.94 | 44.51 | 43.94 | 44.37 | 14,643 | +0.27(+0.61%) |
Sep 24, 2018 | 44.37 | 44.37 | 43.98 | 44.09 | 31,621 | -0.30(-0.69%) |
Sep 21, 2018 | 44.12 | 44.53 | 44.09 | 44.40 | 13,300 | -1.11(-2.44%) |
Sep 20, 2018 | 45.42 | 45.56 | 45.09 | 45.51 | 18,712 | +0.64(+1.43%) |
Sep 19, 2018 | 44.60 | 45.17 | 44.60 | 44.87 | 241,848 | +1.42(+3.27%) |
Sep 18, 2018 | 42.97 | 43.70 | 42.72 | 43.45 | 101,076 | +0.40(+0.92%) |
Sep 17, 2018 | 42.81 | 43.27 | 42.81 | 43.05 | 32,699 | +0.45(+1.07%) |
Sep 14, 2018 | 42.75 | 43.00 | 42.52 | 42.60 | 190,800 | +2.15(+5.32%) |
Sep 13, 2018 | 40.52 | 40.67 | 40.38 | 40.45 | 24,384 | -0.07(-0.19%) |
Sep 12, 2018 | 40.39 | 40.62 | 40.33 | 40.52 | 25,198 | -1.52(-3.62%) |
Sep 11, 2018 | 41.72 | 42.10 | 41.72 | 42.05 | 30,874 | -0.04(-0.10%) |
Sep 10, 2018 | 42.15 | 42.34 | 41.97 | 42.09 | 17,942 | +0.23(+0.54%) |
Sep 07, 2018 | 42.43 | 42.43 | 41.67 | 41.86 | 20,300 | -0.81(-1.90%) |
Sep 06, 2018 | 42.48 | 42.76 | 42.29 | 42.67 | 16,226 | -0.15(-0.35%) |
Sep 05, 2018 | 43.09 | 43.09 | 42.64 | 42.82 | 27,694 | -0.67(-1.54%) |
Sep 04, 2018 | 43.70 | 43.70 | 43.38 | 43.49 | 28,053 | -1.11(-2.49%) |
Aug 31, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.34(+0.77%) | |
Aug 30, 2018 | 44.59 | 44.59 | 44.08 | 44.26 | 13,496 | -0.42(-0.94%) |
Aug 29, 2018 | 44.59 | 44.70 | 44.47 | 44.68 | 37,292 | +0.23(+0.53%) |
Aug 28, 2018 | 44.42 | 44.83 | 44.40 | 44.45 | 27,157 | +0.30(+0.67%) |
Aug 27, 2018 | 43.70 | 44.20 | 43.70 | 44.15 | 11,574 | +1.07(+2.50%) |
Aug 24, 2018 | 43.72 | 43.72 | 42.91 | 43.08 | 24,800 | -0.77(-1.76%) |
Aug 23, 2018 | 43.45 | 43.97 | 43.45 | 43.84 | 12,591 | -0.44(-0.98%) |
Aug 22, 2018 | 44.59 | 44.79 | 44.11 | 44.28 | 19,523 | -0.12(-0.27%) |
Aug 21, 2018 | 44.21 | 44.66 | 44.21 | 44.40 | 18,675 | +0.18(+0.40%) |
Aug 20, 2018 | 43.98 | 44.37 | 43.98 | 44.22 | 11,290 | +0.17(+0.39%) |
Aug 17, 2018 | 43.32 | 44.28 | 43.32 | 44.05 | 9,500 | +0.52(+1.18%) |
Aug 16, 2018 | 43.54 | 43.81 | 43.45 | 43.53 | 14,593 | -0.35(-0.80%) |
Aug 15, 2018 | 43.65 | 44.05 | 43.54 | 43.88 | 14,540 | -0.12(-0.26%) |
Aug 14, 2018 | 44.00 | 44.30 | 44.00 | 44.00 | 22,690 | -0.41(-0.93%) |
Aug 13, 2018 | 44.68 | 44.68 | 44.28 | 44.41 | 10,820 | -0.73(-1.63%) |
Aug 10, 2018 | 45.18 | 45.25 | 45.02 | 45.15 | 12,600 | -1.00(-2.16%) |
Aug 09, 2018 | 45.47 | 46.31 | 45.47 | 46.15 | 11,610 | -0.03(-0.08%) |
Aug 08, 2018 | 46.19 | 46.25 | 46.11 | 46.18 | 10,739 | +1.02(+2.26%) |
Aug 07, 2018 | 45.06 | 45.42 | 45.06 | 45.16 | 17,982 | +0.98(+2.22%) |
Aug 06, 2018 | 44.46 | 44.46 | 44.12 | 44.18 | 10,840 | -0.87(-1.93%) |
Aug 03, 2018 | 45.14 | 45.14 | 44.90 | 45.05 | 29,800 | -0.10(-0.21%) |
Aug 02, 2018 | 45.02 | 45.19 | 44.90 | 45.15 | 8,978 | -0.38(-0.85%) |
Aug 01, 2018 | 45.49 | 45.68 | 45.31 | 45.53 | 10,891 | +0.17(+0.37%) |
Jul 31, 2018 | 45.12 | 45.53 | 45.12 | 45.36 | 16,509 | -0.11(-0.23%) |
Jul 30, 2018 | 46.00 | 46.00 | 45.39 | 45.47 | 14,986 | -0.73(-1.59%) |
Jul 27, 2018 | 46.23 | 46.28 | 46.11 | 46.20 | 12,100 | +0.25(+0.54%) |
Jul 26, 2018 | 46.19 | 46.19 | 45.78 | 45.95 | 13,770 | +0.02(+0.03%) |
Jul 25, 2018 | 45.47 | 46.16 | 45.47 | 45.94 | 12,588 | +0.47(+1.02%) |
Jul 24, 2018 | 45.78 | 45.78 | 45.47 | 45.47 | 17,462 | +0.32(+0.72%) |
Jul 23, 2018 | 45.50 | 45.50 | 44.92 | 45.15 | 9,714 | +0.14(+0.32%) |
Jul 20, 2018 | 44.75 | 45.25 | 44.75 | 45.00 | 7,971 | -0.79(-1.73%) |
Jul 19, 2018 | 45.75 | 45.87 | 45.55 | 45.80 | 8,992 | +0.43(+0.94%) |
Jul 18, 2018 | 45.23 | 45.51 | 45.23 | 45.37 | 14,971 | +0.53(+1.18%) |
Jul 17, 2018 | 45.00 | 45.03 | 44.58 | 44.84 | 16,893 | -0.56(-1.23%) |
Jul 16, 2018 | 45.23 | 45.57 | 45.23 | 45.40 | 17,342 | +0.05(+0.11%) |
Jul 13, 2018 | 45.07 | 45.46 | 45.07 | 45.35 | 7,309 | +0.16(+0.35%) |
Jul 12, 2018 | 45.92 | 45.92 | 45.13 | 45.19 | 6,737 | -0.41(-0.89%) |
Jul 11, 2018 | 45.40 | 45.88 | 45.40 | 45.59 | 12,914 | -0.75(-1.61%) |
Jul 10, 2018 | 46.23 | 47.01 | 46.22 | 46.34 | 21,874 | +0.96(+2.10%) |
Jul 09, 2018 | 44.57 | 45.43 | 44.57 | 45.38 | 10,918 | +0.67(+1.51%) |
Jul 06, 2018 | 44.68 | 44.83 | 44.61 | 44.71 | 14,261 | -0.08(-0.18%) |
Jul 05, 2018 | 45.29 | 45.29 | 44.46 | 44.79 | 9,144 | -1.82(-3.90%) |
Jul 03, 2018 | 46.61 | 46.61 | 46.61 | 0 | +0.67(+1.46%) | |
Jul 02, 2018 | 45.56 | 46.30 | 45.56 | 45.94 | 14,334 | -0.66(-1.41%) |
Jun 29, 2018 | 47.19 | 46.47 | 46.59 | 25,352 | -0.72(-1.51%) | |
Jun 28, 2018 | 46.87 | 47.40 | 46.29 | 47.31 | 18,288 | +0.43(+0.92%) |
Jun 27, 2018 | 47.03 | 47.38 | 46.88 | 46.88 | 12,318 | -0.79(-1.67%) |
Jun 26, 2018 | 47.75 | 47.80 | 47.40 | 47.67 | 18,790 | +0.34(+0.73%) |
Jun 25, 2018 | 47.96 | 47.96 | 47.19 | 47.33 | 12,100 | -1.24(-2.55%) |
Jun 22, 2018 | 48.93 | 48.93 | 48.42 | 48.57 | 59,584 | +0.44(+0.90%) |
Jun 21, 2018 | 48.00 | 49.16 | 48.00 | 48.13 | 20,131 | -0.48(-0.98%) |
Jun 20, 2018 | 49.55 | 49.55 | 48.61 | 48.61 | 5,389 | -0.35(-0.71%) |
Jun 19, 2018 | 49.00 | 49.14 | 48.72 | 48.96 | 29,147 | -0.15(-0.31%) |
Jun 18, 2018 | 49.00 | 49.48 | 48.76 | 49.11 | 15,885 | -0.66(-1.34%) |
Jun 15, 2018 | 51.86 | 49.60 | 49.77 | 10,778 | -2.09(-4.02%) | |
Jun 14, 2018 | 52.28 | 52.28 | 51.75 | 51.86 | 7,615 | -0.48(-0.92%) |
Jun 13, 2018 | 52.64 | 52.88 | 52.25 | 52.34 | 10,295 | -0.33(-0.63%) |
Jun 12, 2018 | 52.59 | 53.36 | 52.52 | 52.67 | 20,988 | -0.50(-0.93%) |
Jun 11, 2018 | 52.80 | 53.40 | 52.80 | 53.17 | 11,443 | +0.36(+0.67%) |
Jun 08, 2018 | 52.52 | 52.94 | 52.52 | 52.81 | 11,702 | +0.07(+0.13%) |
Jun 07, 2018 | 53.20 | 53.20 | 52.60 | 52.74 | 7,791 | -0.04(-0.09%) |
Jun 06, 2018 | 53.25 | 53.25 | 52.55 | 52.78 | 6,323 | -0.02(-0.04%) |
Jun 05, 2018 | 52.87 | 52.95 | 52.71 | 52.80 | 14,848 | -0.25(-0.47%) |
Jun 04, 2018 | 53.23 | 53.31 | 52.99 | 53.05 | 8,231 | +0.35(+0.67%) |