Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.91 | 59.18 | 58.78 | 59.18 | 60,800 | +0.93(+1.59%) |
Mar 28, 2019 | 58.18 | 58.25 | 58.18 | 58.25 | 2,740 | +0.73(+1.28%) |
Mar 27, 2019 | 57.23 | 57.67 | 57.13 | 57.52 | 9,781 | +1.26(+2.24%) |
Mar 26, 2019 | 56.10 | 56.40 | 56.10 | 56.26 | 11,756 | +0.11(+0.19%) |
Mar 25, 2019 | 55.59 | 56.17 | 55.59 | 56.16 | 4,171 | +0.86(+1.55%) |
Mar 22, 2019 | 53.36 | 55.30 | 53.36 | 55.30 | 1,500 | +1.22(+2.26%) |
Mar 21, 2019 | 54.03 | 54.38 | 52.99 | 54.08 | 1,894 | -0.41(-0.75%) |
Mar 20, 2019 | 53.42 | 54.60 | 53.42 | 54.49 | 10,618 | +0.09(+0.16%) |
Mar 19, 2019 | 55.40 | 55.40 | 54.40 | 54.40 | 6,853 | -1.12(-2.02%) |
Mar 18, 2019 | 55.51 | 55.52 | 55.34 | 55.52 | 4,081 | +0.09(+0.16%) |
Mar 15, 2019 | 55.63 | 55.65 | 55.43 | 55.43 | 7,700 | -0.49(-0.88%) |
Mar 14, 2019 | 55.96 | 56.03 | 55.87 | 55.92 | 1,461 | -0.20(-0.35%) |
Mar 13, 2019 | 56.11 | 56.12 | 55.95 | 56.12 | 12,120 | +0.13(+0.23%) |
Mar 12, 2019 | 55.96 | 55.99 | 55.69 | 55.99 | 38,996 | +0.00(+0.00%) |
Mar 11, 2019 | 56.36 | 56.36 | 55.99 | 55.99 | 1,024 | +0.01(+0.02%) |
Mar 08, 2019 | 56.68 | 56.68 | 55.84 | 55.98 | 3,400 | -0.46(-0.81%) |
Mar 07, 2019 | 56.68 | 56.83 | 56.44 | 56.44 | 2,759 | -0.69(-1.21%) |
Mar 06, 2019 | 57.16 | 57.16 | 56.75 | 57.13 | 1,247 | +0.05(+0.09%) |
Mar 05, 2019 | 56.89 | 57.08 | 56.83 | 57.08 | 1,807 | +0.03(+0.05%) |
Mar 04, 2019 | 57.36 | 57.36 | 56.95 | 57.05 | 3,859 | -0.41(-0.71%) |
Mar 01, 2019 | 56.03 | 58.76 | 56.03 | 57.46 | 45,100 | +1.00(+1.76%) |
Feb 28, 2019 | 56.34 | 56.97 | 56.28 | 56.46 | 4,483 | -0.60(-1.05%) |
Feb 27, 2019 | 57.00 | 57.42 | 56.83 | 57.06 | 8,302 | -0.46(-0.80%) |
Feb 26, 2019 | 56.26 | 57.58 | 56.26 | 57.52 | 1,844 | +2.10(+3.79%) |
Feb 25, 2019 | 55.87 | 55.91 | 55.42 | 55.42 | 4,346 | -0.34(-0.61%) |
Feb 22, 2019 | 55.34 | 55.77 | 55.34 | 55.76 | 23,000 | +0.70(+1.28%) |
Feb 21, 2019 | 55.21 | 55.21 | 55.06 | 55.06 | 1,864 | -0.51(-0.93%) |
Feb 20, 2019 | 55.42 | 55.62 | 55.42 | 55.57 | 1,941 | +0.21(+0.38%) |
Feb 19, 2019 | 54.90 | 55.36 | 54.90 | 55.36 | 7,441 | +0.20(+0.36%) |
Feb 15, 2019 | 55.55 | 55.68 | 55.12 | 55.16 | 4,500 | -0.35(-0.63%) |
Feb 14, 2019 | 54.88 | 55.88 | 54.88 | 55.51 | 5,583 | +0.10(+0.18%) |
Feb 13, 2019 | 55.66 | 55.66 | 55.41 | 55.41 | 1,199 | -0.19(-0.35%) |
Feb 12, 2019 | 55.12 | 55.60 | 54.73 | 55.60 | 2,690 | +0.49(+0.90%) |
Feb 11, 2019 | 55.46 | 55.46 | 55.11 | 55.11 | 2,708 | -0.49(-0.88%) |
Feb 08, 2019 | 55.65 | 55.73 | 55.28 | 55.60 | 1,600 | +0.19(+0.34%) |
Feb 07, 2019 | 55.25 | 55.45 | 55.12 | 55.41 | 2,217 | -0.00(-0.00%) |
Feb 06, 2019 | 55.33 | 55.47 | 55.19 | 55.41 | 1,645 | -0.47(-0.83%) |
Feb 05, 2019 | 55.81 | 55.90 | 55.56 | 55.88 | 8,925 | +0.88(+1.59%) |
Feb 04, 2019 | 54.28 | 55.00 | 54.05 | 55.00 | 3,150 | +0.59(+1.08%) |
Feb 01, 2019 | 54.45 | 54.45 | 54.35 | 54.41 | 800 | +0.22(+0.41%) |
Jan 31, 2019 | 54.04 | 54.22 | 54.01 | 54.19 | 3,590 | +0.41(+0.76%) |
Jan 30, 2019 | 53.16 | 54.09 | 52.97 | 53.78 | 6,420 | -0.06(-0.11%) |
Jan 29, 2019 | 53.11 | 53.84 | 53.11 | 53.84 | 1,322 | +0.77(+1.46%) |
Jan 28, 2019 | 52.94 | 53.15 | 52.94 | 53.07 | 3,268 | +0.11(+0.20%) |
Jan 25, 2019 | 53.88 | 53.88 | 52.65 | 52.96 | 5,500 | -0.29(-0.54%) |
Jan 24, 2019 | 53.05 | 53.40 | 53.05 | 53.25 | 6,594 | -0.06(-0.10%) |
Jan 23, 2019 | 53.58 | 53.58 | 53.23 | 53.31 | 2,983 | +0.24(+0.44%) |
Jan 22, 2019 | 53.27 | 53.91 | 53.01 | 53.07 | 5,977 | -0.90(-1.67%) |
Jan 18, 2019 | 54.23 | 54.23 | 53.85 | 53.97 | 2,400 | +0.13(+0.24%) |
Jan 17, 2019 | 53.57 | 54.00 | 53.57 | 53.84 | 1,033 | -0.01(-0.02%) |
Jan 16, 2019 | 54.04 | 54.04 | 53.70 | 53.85 | 7,137 | -0.26(-0.49%) |
Jan 15, 2019 | 54.12 | 54.48 | 54.11 | 54.12 | 5,640 | +0.11(+0.20%) |
Jan 14, 2019 | 53.40 | 54.19 | 53.40 | 54.01 | 5,925 | +0.43(+0.81%) |
Jan 11, 2019 | 53.19 | 53.66 | 53.07 | 53.58 | 16,100 | +0.20(+0.37%) |
Jan 10, 2019 | 53.21 | 53.49 | 52.77 | 53.38 | 1,465 | +0.03(+0.06%) |
Jan 09, 2019 | 53.79 | 53.79 | 53.07 | 53.35 | 43,170 | +0.34(+0.64%) |
Jan 08, 2019 | 53.70 | 53.70 | 52.50 | 53.01 | 3,046 | +1.18(+2.28%) |
Jan 07, 2019 | 50.69 | 51.97 | 50.69 | 51.83 | 53,145 | +1.53(+3.04%) |
Jan 04, 2019 | 49.68 | 50.35 | 49.60 | 50.30 | 11,800 | +1.63(+3.35%) |
Jan 03, 2019 | 48.67 | 48.87 | 48.39 | 48.67 | 2,074 | -0.42(-0.86%) |
Jan 02, 2019 | 49.47 | 49.47 | 48.93 | 49.09 | 7,840 | -0.59(-1.19%) |
Dec 31, 2018 | 49.61 | 49.87 | 49.61 | 49.68 | 1,900 | -0.24(-0.48%) |
Dec 28, 2018 | 49.54 | 49.92 | 49.54 | 49.92 | 1,900 | +0.40(+0.81%) |
Dec 27, 2018 | 48.00 | 49.52 | 47.95 | 49.52 | 63,013 | +0.27(+0.55%) |
Dec 26, 2018 | 47.18 | 49.25 | 47.18 | 49.25 | 1,042 | +1.39(+2.90%) |
Dec 24, 2018 | 48.07 | 48.11 | 47.76 | 47.86 | 600 | -0.19(-0.40%) |
Dec 21, 2018 | 48.84 | 49.25 | 48.04 | 48.05 | 7,100 | -0.54(-1.11%) |
Dec 20, 2018 | 49.14 | 49.14 | 48.28 | 48.59 | 7,285 | -0.23(-0.47%) |
Dec 19, 2018 | 49.16 | 49.49 | 48.82 | 48.82 | 3,771 | -0.80(-1.61%) |
Dec 18, 2018 | 49.46 | 50.28 | 49.46 | 49.62 | 2,708 | +0.27(+0.55%) |
Dec 17, 2018 | 49.97 | 50.03 | 49.35 | 49.35 | 3,861 | -0.65(-1.30%) |
Dec 14, 2018 | 51.02 | 51.15 | 50.00 | 50.00 | 1,600 | -0.80(-1.57%) |
Dec 13, 2018 | 51.24 | 51.24 | 50.76 | 50.80 | 1,992 | -0.23(-0.45%) |
Dec 12, 2018 | 51.79 | 51.79 | 50.98 | 51.03 | 8,464 | -0.47(-0.91%) |
Dec 11, 2018 | 51.30 | 51.78 | 51.07 | 51.50 | 1,999 | +1.67(+3.35%) |
Dec 10, 2018 | 50.55 | 50.55 | 49.83 | 49.83 | 2,105 | -0.23(-0.46%) |
Dec 07, 2018 | 51.39 | 51.39 | 50.06 | 50.06 | 3,100 | -1.40(-2.72%) |
Dec 06, 2018 | 49.71 | 51.46 | 49.65 | 51.46 | 2,874 | -0.44(-0.84%) |
Dec 04, 2018 | 52.60 | 52.60 | 51.90 | 51.90 | 13,100 | -0.60(-1.15%) |
Dec 03, 2018 | 53.04 | 53.04 | 51.91 | 52.50 | 54,320 | +0.00(+0.00%) |
Nov 30, 2018 | 52.53 | 52.60 | 51.86 | 52.50 | 71,800 | -0.16(-0.29%) |
Nov 29, 2018 | 52.00 | 52.66 | 52.00 | 52.66 | 2,645 | +1.18(+2.29%) |
Nov 28, 2018 | 51.08 | 51.54 | 50.22 | 51.47 | 21,323 | +2.16(+4.39%) |
Nov 27, 2018 | 50.02 | 50.02 | 49.17 | 49.31 | 3,054 | -0.62(-1.24%) |
Nov 26, 2018 | 50.14 | 50.47 | 49.92 | 49.93 | 8,930 | +0.30(+0.61%) |
Nov 23, 2018 | 49.63 | 49.63 | 49.63 | 49.63 | 400 | +0.45(+0.91%) |
Nov 21, 2018 | 49.18 | 49.18 | 49.18 | 0 | +0.93(+1.92%) | |
Nov 20, 2018 | 49.18 | 49.18 | 48.11 | 48.25 | 3,269 | -1.23(-2.49%) |
Nov 19, 2018 | 49.82 | 49.82 | 49.46 | 49.48 | 1,978 | -0.41(-0.82%) |
Nov 16, 2018 | 49.81 | 50.18 | 49.80 | 49.89 | 6,500 | +0.08(+0.16%) |
Nov 15, 2018 | 50.23 | 50.40 | 49.76 | 49.81 | 3,339 | -0.92(-1.81%) |
Nov 14, 2018 | 50.75 | 50.75 | 50.55 | 50.73 | 3,408 | +0.50(+1.00%) |
Nov 13, 2018 | 49.97 | 50.34 | 49.97 | 50.23 | 2,062 | +0.14(+0.28%) |
Nov 12, 2018 | 50.12 | 50.31 | 50.08 | 50.09 | 1,302 | -0.49(-0.97%) |
Nov 09, 2018 | 49.95 | 50.58 | 49.76 | 50.58 | 1,700 | +0.37(+0.73%) |
Nov 08, 2018 | 50.52 | 50.52 | 50.21 | 50.21 | 23,519 | -0.04(-0.07%) |
Nov 07, 2018 | 49.99 | 50.25 | 49.69 | 50.25 | 2,853 | +1.01(+2.05%) |
Nov 06, 2018 | 49.50 | 49.50 | 48.99 | 49.24 | 3,479 | -0.20(-0.40%) |
Nov 05, 2018 | 49.56 | 49.79 | 49.17 | 49.44 | 2,704 | +0.68(+1.39%) |
Nov 02, 2018 | 48.07 | 48.76 | 47.94 | 48.76 | 2,200 | +0.73(+1.52%) |
Nov 01, 2018 | 47.92 | 48.07 | 47.65 | 48.03 | 8,563 | +0.07(+0.15%) |
Oct 31, 2018 | 47.47 | 47.96 | 47.47 | 47.96 | 12,919 | +0.77(+1.63%) |
Oct 30, 2018 | 46.38 | 47.19 | 46.22 | 47.19 | 2,420 | +1.08(+2.35%) |
Oct 29, 2018 | 46.40 | 46.64 | 46.11 | 46.11 | 1,211 | -0.17(-0.36%) |
Oct 26, 2018 | 46.54 | 46.54 | 45.79 | 46.28 | 3,000 | -0.87(-1.85%) |
Oct 25, 2018 | 46.90 | 47.15 | 46.90 | 47.15 | 74,865 | +0.44(+0.94%) |
Oct 24, 2018 | 47.34 | 47.34 | 46.69 | 46.71 | 14,847 | -0.21(-0.45%) |
Oct 23, 2018 | 46.72 | 46.92 | 46.31 | 46.92 | 2,129 | -0.10(-0.22%) |
Oct 22, 2018 | 46.97 | 47.02 | 46.97 | 47.02 | 553 | +0.14(+0.31%) |
Oct 19, 2018 | 46.96 | 47.01 | 46.88 | 46.88 | 69,300 | +0.27(+0.58%) |
Oct 18, 2018 | 47.14 | 47.14 | 46.61 | 46.61 | 2,352 | -0.98(-2.05%) |
Oct 17, 2018 | 47.47 | 47.66 | 47.47 | 47.59 | 9,087 | -0.33(-0.68%) |
Oct 16, 2018 | 47.99 | 48.05 | 47.70 | 47.91 | 1,324 | +0.21(+0.44%) |
Oct 15, 2018 | 47.47 | 47.82 | 47.39 | 47.70 | 1,460 | +0.37(+0.79%) |
Oct 12, 2018 | 47.76 | 47.76 | 47.05 | 47.33 | 7,600 | +0.25(+0.53%) |
Oct 11, 2018 | 46.41 | 47.57 | 46.17 | 47.08 | 2,508 | +0.25(+0.53%) |
Oct 10, 2018 | 47.83 | 47.88 | 46.83 | 46.83 | 3,604 | -1.35(-2.80%) |
Oct 09, 2018 | 47.66 | 48.39 | 47.66 | 48.18 | 2,259 | -0.55(-1.13%) |
Oct 08, 2018 | 49.52 | 49.52 | 48.73 | 48.73 | 395 | +0.74(+1.54%) |
Oct 05, 2018 | 48.51 | 48.67 | 47.99 | 47.99 | 5,000 | -0.59(-1.21%) |
Oct 04, 2018 | 48.43 | 48.71 | 48.27 | 48.58 | 5,412 | -0.81(-1.63%) |
Oct 03, 2018 | 50.04 | 50.44 | 49.32 | 49.38 | 15,110 | -0.53(-1.06%) |
Oct 02, 2018 | 49.45 | 50.00 | 49.44 | 49.91 | 1,997 | +0.37(+0.74%) |
Oct 01, 2018 | 50.11 | 50.11 | 49.50 | 49.54 | 5,343 | -0.55(-1.09%) |
Sep 28, 2018 | 50.13 | 50.24 | 49.81 | 50.09 | 1,400 | +0.12(+0.24%) |
Sep 27, 2018 | 49.78 | 50.39 | 49.78 | 49.97 | 2,049 | -0.24(-0.48%) |
Sep 26, 2018 | 50.42 | 50.42 | 50.21 | 50.21 | 1,306 | -0.12(-0.25%) |
Sep 25, 2018 | 50.66 | 50.66 | 50.33 | 50.33 | 1,818 | +0.07(+0.15%) |
Sep 24, 2018 | 49.99 | 50.34 | 49.99 | 50.26 | 1,396 | -0.52(-1.03%) |
Sep 21, 2018 | 50.95 | 51.03 | 50.78 | 50.78 | 2,400 | -0.23(-0.44%) |
Sep 20, 2018 | 50.70 | 51.03 | 50.70 | 51.01 | 1,210 | +0.04(+0.08%) |
Sep 19, 2018 | 51.14 | 51.28 | 50.97 | 50.97 | 77,241 | +0.01(+0.02%) |
Sep 18, 2018 | 50.72 | 50.96 | 50.67 | 50.96 | 6,530 | +0.25(+0.49%) |
Sep 17, 2018 | 50.43 | 50.81 | 50.43 | 50.71 | 2,891 | +0.43(+0.86%) |
Sep 14, 2018 | 52.26 | 52.26 | 49.90 | 50.28 | 5,800 | -0.39(-0.77%) |
Sep 13, 2018 | 50.43 | 50.69 | 50.43 | 50.67 | 3,100 | -0.12(-0.23%) |
Sep 12, 2018 | 50.88 | 50.91 | 50.79 | 50.79 | 49,585 | +0.20(+0.39%) |
Sep 11, 2018 | 50.38 | 50.73 | 50.25 | 50.59 | 4,426 | +0.46(+0.93%) |
Sep 10, 2018 | 50.14 | 50.51 | 50.13 | 50.13 | 7,673 | -0.04(-0.08%) |
Sep 07, 2018 | 49.89 | 50.33 | 49.89 | 50.17 | 10,900 | -0.01(-0.03%) |
Sep 06, 2018 | 49.98 | 50.51 | 49.79 | 50.18 | 128,554 | +2.26(+4.72%) |
Sep 05, 2018 | 47.75 | 47.98 | 47.32 | 47.92 | 4,234 | +0.35(+0.74%) |
Sep 04, 2018 | 47.08 | 47.57 | 46.99 | 47.57 | 834 | -0.38(-0.80%) |
Aug 31, 2018 | 47.95 | 47.95 | 47.95 | 0 | -0.66(-1.35%) | |
Aug 30, 2018 | 48.53 | 48.86 | 48.52 | 48.61 | 1,551 | +0.15(+0.31%) |
Aug 29, 2018 | 48.50 | 48.61 | 48.46 | 48.46 | 6,917 | +0.30(+0.62%) |
Aug 28, 2018 | 47.92 | 48.24 | 47.92 | 48.16 | 1,066 | -0.07(-0.14%) |
Aug 27, 2018 | 48.17 | 48.22 | 47.97 | 48.22 | 1,111 | +0.42(+0.87%) |
Aug 24, 2018 | 47.90 | 47.90 | 47.68 | 47.81 | 1,500 | +0.25(+0.52%) |
Aug 23, 2018 | 48.10 | 48.10 | 47.56 | 47.56 | 1,132 | -1.25(-2.57%) |
Aug 22, 2018 | 47.87 | 48.81 | 47.87 | 48.81 | 1,777 | +0.99(+2.06%) |
Aug 21, 2018 | 47.71 | 47.83 | 47.71 | 47.83 | 1,887 | +0.30(+0.63%) |
Aug 20, 2018 | 47.60 | 47.60 | 47.30 | 47.53 | 2,428 | -0.78(-1.61%) |
Aug 17, 2018 | 47.22 | 48.48 | 47.22 | 48.31 | 3,200 | +1.11(+2.35%) |
Aug 16, 2018 | 47.03 | 47.53 | 47.00 | 47.20 | 3,731 | +0.81(+1.75%) |
Aug 15, 2018 | 46.17 | 46.39 | 45.89 | 46.39 | 5,132 | -0.36(-0.77%) |
Aug 14, 2018 | 46.06 | 46.76 | 46.06 | 46.75 | 3,965 | +0.99(+2.16%) |
Aug 13, 2018 | 45.47 | 45.82 | 45.47 | 45.76 | 1,718 | +0.10(+0.22%) |
Aug 10, 2018 | 45.99 | 45.99 | 45.50 | 45.66 | 1,300 | -0.92(-1.98%) |
Aug 09, 2018 | 46.47 | 46.99 | 46.45 | 46.58 | 2,850 | +0.07(+0.15%) |
Aug 08, 2018 | 45.88 | 46.51 | 45.88 | 46.51 | 2,719 | +0.73(+1.60%) |
Aug 07, 2018 | 46.15 | 46.22 | 45.78 | 45.78 | 51,627 | +1.95(+4.44%) |
Aug 06, 2018 | 46.99 | 46.99 | 43.83 | 43.83 | 3,209 | -2.41(-5.22%) |
Aug 03, 2018 | 46.23 | 46.24 | 46.17 | 46.24 | 50,700 | +0.18(+0.39%) |
Aug 02, 2018 | 45.82 | 46.06 | 45.59 | 46.06 | 970 | +0.02(+0.04%) |
Aug 01, 2018 | 45.79 | 46.08 | 45.79 | 46.04 | 2,353 | +0.22(+0.48%) |
Jul 31, 2018 | 45.64 | 45.82 | 45.64 | 45.82 | 1,470 | +0.05(+0.11%) |
Jul 30, 2018 | 45.86 | 45.86 | 45.77 | 45.77 | 1,440 | -0.34(-0.74%) |
Jul 27, 2018 | 45.72 | 46.14 | 45.60 | 46.11 | 14,100 | +0.20(+0.44%) |
Jul 26, 2018 | 45.71 | 46.06 | 45.71 | 45.91 | 7,948 | +0.15(+0.33%) |
Jul 25, 2018 | 45.49 | 45.76 | 45.22 | 45.76 | 1,169 | +0.12(+0.27%) |
Jul 24, 2018 | 45.57 | 45.65 | 45.48 | 45.64 | 2,438 | -0.12(-0.27%) |
Jul 23, 2018 | 46.09 | 46.09 | 45.70 | 45.76 | 2,144 | -0.42(-0.91%) |
Jul 20, 2018 | 46.64 | 46.74 | 46.18 | 46.18 | 12,015 | -0.30(-0.65%) |
Jul 19, 2018 | 46.08 | 46.50 | 45.82 | 46.48 | 5,571 | +0.01(+0.02%) |
Jul 18, 2018 | 46.26 | 46.63 | 45.97 | 46.47 | 2,622 | -0.53(-1.13%) |
Jul 17, 2018 | 47.53 | 47.53 | 47.00 | 47.00 | 1,854 | -0.81(-1.69%) |
Jul 16, 2018 | 47.85 | 48.16 | 47.80 | 47.81 | 2,516 | +0.00(+0.00%) |
Jul 13, 2018 | 47.32 | 47.81 | 46.94 | 47.81 | 2,668 | +0.73(+1.55%) |
Jul 12, 2018 | 45.77 | 47.08 | 45.77 | 47.08 | 8,962 | +1.14(+2.48%) |
Jul 11, 2018 | 46.41 | 46.54 | 45.40 | 45.94 | 6,496 | -0.47(-1.01%) |
Jul 10, 2018 | 46.72 | 48.19 | 46.16 | 46.41 | 8,851 | +2.88(+6.62%) |
Jul 09, 2018 | 42.75 | 43.53 | 42.75 | 43.53 | 3,414 | +0.79(+1.85%) |
Jul 06, 2018 | 42.46 | 42.80 | 42.46 | 42.74 | 2,281 | +0.56(+1.33%) |
Jul 05, 2018 | 42.73 | 42.73 | 42.16 | 42.18 | 2,233 | -0.36(-0.86%) |
Jul 03, 2018 | 42.54 | 42.54 | 42.54 | 0 | -1.46(-3.31%) | |
Jul 02, 2018 | 44.49 | 45.06 | 41.10 | 44.00 | 4,445 | +0.61(+1.41%) |
Jun 29, 2018 | 43.62 | 43.62 | 43.30 | 43.39 | 23,237 | -0.42(-0.96%) |
Jun 28, 2018 | 43.52 | 43.81 | 43.52 | 43.81 | 2,253 | +0.61(+1.41%) |
Jun 27, 2018 | 43.42 | 43.53 | 43.20 | 43.20 | 2,964 | -0.36(-0.83%) |
Jun 26, 2018 | 43.47 | 43.66 | 43.47 | 43.56 | 434 | +0.35(+0.81%) |
Jun 25, 2018 | 44.00 | 44.10 | 43.21 | 43.21 | 1,967 | -0.67(-1.53%) |
Jun 22, 2018 | 42.91 | 43.88 | 42.90 | 43.88 | 17,310 | +1.07(+2.51%) |
Jun 21, 2018 | 42.68 | 42.81 | 42.68 | 42.81 | 1,570 | +0.05(+0.12%) |
Jun 20, 2018 | 42.77 | 43.17 | 42.69 | 42.76 | 70,181 | -0.03(-0.07%) |
Jun 19, 2018 | 42.56 | 43.00 | 42.56 | 42.79 | 2,708 | +0.59(+1.40%) |
Jun 18, 2018 | 41.98 | 42.20 | 41.86 | 42.20 | 2,071 | +0.75(+1.81%) |
Jun 15, 2018 | 41.56 | 41.24 | 41.45 | 8,797 | -0.19(-0.46%) | |
Jun 14, 2018 | 41.34 | 41.85 | 41.34 | 41.64 | 9,704 | +0.23(+0.56%) |
Jun 13, 2018 | 41.54 | 41.54 | 41.37 | 41.41 | 1,359 | -0.02(-0.05%) |
Jun 12, 2018 | 41.10 | 41.53 | 41.10 | 41.43 | 2,903 | -0.15(-0.36%) |
Jun 11, 2018 | 41.49 | 41.59 | 41.49 | 41.58 | 1,341 | -0.02(-0.05%) |
Jun 08, 2018 | 41.31 | 41.70 | 41.31 | 41.60 | 3,829 | -0.12(-0.29%) |
Jun 07, 2018 | 42.83 | 42.83 | 41.65 | 41.72 | 6,781 | -1.23(-2.86%) |
Jun 06, 2018 | 43.70 | 43.70 | 42.95 | 42.95 | 9,538 | +0.13(+0.30%) |
Jun 05, 2018 | 43.06 | 43.06 | 42.15 | 42.82 | 7,202 | -0.24(-0.56%) |
Jun 04, 2018 | 42.44 | 43.11 | 42.44 | 43.06 | 3,785 | +1.07(+2.55%) |
Jun 01, 2018 | 41.72 | 42.45 | 41.72 | 41.99 | 1,868 | +0.27(+0.65%) |
May 31, 2018 | 42.11 | 42.13 | 41.72 | 41.72 | 10,326 | -0.45(-1.07%) |
May 30, 2018 | 42.21 | 42.26 | 42.17 | 42.17 | 1,490 | +0.28(+0.67%) |
May 29, 2018 | 41.67 | 42.01 | 41.61 | 41.89 | 1,798 | -0.19(-0.45%) |
May 25, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.94 | 42.03 | 41.88 | 42.03 | 960 | +0.72(+1.74%) |
May 23, 2018 | 40.59 | 41.31 | 40.59 | 41.31 | 3,101 | +0.53(+1.30%) |
May 22, 2018 | 41.40 | 41.40 | 40.71 | 40.78 | 36,666 | -2.22(-5.16%) |
May 21, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 5,275 | +2.12(+5.19%) |
May 18, 2018 | 41.61 | 41.61 | 40.83 | 40.88 | 29,281 | -1.10(-2.62%) |
May 17, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 37,702 | -0.50(-1.18%) |
May 16, 2018 | 42.12 | 42.48 | 42.12 | 42.48 | 28,896 | +0.62(+1.48%) |
May 15, 2018 | 41.65 | 42.01 | 41.65 | 41.86 | 1,114 | -0.36(-0.86%) |
May 14, 2018 | 42.36 | 42.36 | 42.16 | 42.22 | 1,798 | +0.28(+0.67%) |
May 11, 2018 | 42.35 | 42.35 | 41.91 | 41.94 | 5,537 | -0.34(-0.80%) |
May 10, 2018 | 41.95 | 42.29 | 41.95 | 42.28 | 1,364 | +0.68(+1.63%) |
May 09, 2018 | 41.64 | 41.67 | 41.59 | 41.60 | 1,069 | -0.20(-0.48%) |
May 08, 2018 | 41.99 | 42.04 | 41.31 | 41.80 | 4,247 | -0.32(-0.76%) |
May 07, 2018 | 42.12 | 42.12 | 42.12 | 42.12 | 235 | -0.19(-0.44%) |
May 04, 2018 | 42.01 | 42.83 | 42.01 | 42.31 | 2,137 | +0.29(+0.68%) |
May 03, 2018 | 41.99 | 42.07 | 41.78 | 42.02 | 1,379 | +0.01(+0.02%) |
May 02, 2018 | 42.89 | 42.89 | 42.01 | 42.01 | 2,198 | -0.98(-2.28%) |
May 01, 2018 | 43.20 | 43.20 | 42.80 | 42.99 | 4,867 | -0.41(-0.95%) |
Apr 30, 2018 | 43.54 | 43.54 | 43.40 | 43.40 | 1,605 | -0.79(-1.79%) |
Apr 27, 2018 | 44.00 | 45.13 | 44.00 | 44.19 | 1,074 | +1.81(+4.26%) |
Apr 26, 2018 | 42.11 | 42.39 | 42.11 | 42.38 | 2,729 | +0.45(+1.08%) |
Apr 25, 2018 | 41.62 | 41.96 | 41.62 | 41.93 | 1,172 | +0.10(+0.25%) |
Apr 24, 2018 | 42.11 | 42.45 | 41.77 | 41.83 | 4,379 | -0.16(-0.38%) |
Apr 23, 2018 | 41.53 | 41.99 | 41.53 | 41.99 | 2,003 | +0.56(+1.34%) |
Apr 20, 2018 | 41.28 | 41.62 | 40.97 | 41.43 | 3,014 | -0.24(-0.57%) |
Apr 19, 2018 | 42.11 | 42.22 | 41.67 | 41.67 | 6,867 | -0.91(-2.15%) |
Apr 18, 2018 | 42.61 | 42.61 | 42.58 | 42.58 | 3,757 | +0.03(+0.06%) |
Apr 17, 2018 | 42.71 | 42.87 | 41.92 | 42.55 | 16,062 | -0.04(-0.08%) |
Apr 16, 2018 | 43.06 | 43.06 | 42.59 | 42.59 | 2,719 | -0.26(-0.61%) |
Apr 13, 2018 | 42.93 | 42.93 | 42.80 | 42.85 | 1,952 | +0.11(+0.26%) |
Apr 12, 2018 | 42.57 | 42.74 | 42.43 | 42.74 | 2,054 | -0.25(-0.58%) |
Apr 11, 2018 | 43.21 | 43.50 | 42.99 | 42.99 | 1,344 | -0.49(-1.13%) |
Apr 10, 2018 | 43.46 | 43.48 | 43.13 | 43.48 | 5,021 | -0.48(-1.09%) |
Apr 09, 2018 | 43.96 | 43.96 | 43.77 | 43.96 | 1,645 | +0.41(+0.94%) |
Apr 06, 2018 | 43.93 | 43.93 | 43.55 | 43.55 | 3,185 | -0.20(-0.46%) |
Apr 05, 2018 | 43.50 | 43.75 | 43.50 | 43.75 | 1,176 | -1.11(-2.47%) |
Apr 04, 2018 | 43.66 | 44.86 | 43.58 | 44.86 | 3,822 | +0.54(+1.22%) |
Apr 03, 2018 | 44.73 | 44.92 | 44.32 | 44.32 | 2,378 | +0.19(+0.43%) |