Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.98 | 45.14 | 44.89 | 45.14 | 93,404 | -0.31(-0.68%) |
May 30, 2019 | 45.37 | 45.50 | 45.34 | 45.45 | 40,064 | +0.14(+0.30%) |
May 29, 2019 | 45.27 | 45.35 | 45.14 | 45.31 | 33,379 | -0.38(-0.82%) |
May 28, 2019 | 46.05 | 46.11 | 45.66 | 45.69 | 23,636 | -0.35(-0.76%) |
May 24, 2019 | 46.04 | 46.06 | 45.90 | 46.04 | 13,377 | +0.49(+1.07%) |
May 23, 2019 | 45.40 | 45.59 | 45.40 | 45.55 | 191,764 | -0.50(-1.09%) |
May 22, 2019 | 46.05 | 46.11 | 45.97 | 46.05 | 52,721 | -0.11(-0.24%) |
May 21, 2019 | 46.13 | 46.24 | 46.04 | 46.16 | 43,043 | +0.25(+0.54%) |
May 20, 2019 | 45.84 | 46.04 | 45.81 | 45.92 | 65,830 | -0.21(-0.46%) |
May 17, 2019 | 46.10 | 46.33 | 46.10 | 46.13 | 58,084 | -0.25(-0.53%) |
May 16, 2019 | 46.20 | 46.47 | 46.20 | 46.38 | 43,043 | +0.29(+0.63%) |
May 15, 2019 | 45.58 | 46.11 | 45.57 | 46.09 | 86,465 | +0.21(+0.46%) |
May 14, 2019 | 45.72 | 45.99 | 45.61 | 45.87 | 90,541 | +0.43(+0.94%) |
May 13, 2019 | 45.63 | 45.68 | 45.33 | 45.45 | 52,060 | -1.04(-2.24%) |
May 10, 2019 | 46.14 | 46.54 | 45.92 | 46.49 | 68,879 | +0.31(+0.66%) |
May 09, 2019 | 45.94 | 46.21 | 45.75 | 46.18 | 28,805 | -0.24(-0.51%) |
May 08, 2019 | 46.33 | 46.54 | 46.26 | 46.42 | 33,413 | +0.05(+0.11%) |
May 07, 2019 | 46.71 | 46.71 | 46.15 | 46.37 | 62,298 | -0.78(-1.66%) |
May 06, 2019 | 46.70 | 47.15 | 46.59 | 47.15 | 51,960 | -0.49(-1.02%) |
May 03, 2019 | 47.37 | 47.64 | 47.32 | 47.64 | 105,607 | +0.56(+1.19%) |
May 02, 2019 | 47.26 | 47.26 | 47.02 | 47.08 | 251,809 | -0.14(-0.31%) |
May 01, 2019 | 47.56 | 47.63 | 47.18 | 47.22 | 56,929 | -0.24(-0.50%) |
Apr 30, 2019 | 47.49 | 47.60 | 47.32 | 47.46 | 851,467 | +0.00(+0.01%) |
Apr 29, 2019 | 47.33 | 47.50 | 47.29 | 47.46 | 36,075 | +0.18(+0.39%) |
Apr 26, 2019 | 47.22 | 47.32 | 47.17 | 47.27 | 89,062 | +0.13(+0.27%) |
Apr 25, 2019 | 47.06 | 47.16 | 47.01 | 47.14 | 159,369 | -0.03(-0.05%) |
Apr 24, 2019 | 47.30 | 47.31 | 47.14 | 47.17 | 71,355 | -0.38(-0.81%) |
Apr 23, 2019 | 47.38 | 47.55 | 47.33 | 47.55 | 188,693 | +0.06(+0.13%) |
Apr 22, 2019 | 47.37 | 47.49 | 47.37 | 47.49 | 233,196 | +0.00(+0.00%) |
Apr 18, 2019 | 47.52 | 47.54 | 47.38 | 47.49 | 169,207 | -0.03(-0.07%) |
Apr 17, 2019 | 47.64 | 47.64 | 47.41 | 47.53 | 44,054 | +0.10(+0.22%) |
Apr 16, 2019 | 47.54 | 47.54 | 47.40 | 47.43 | 63,617 | +0.08(+0.16%) |
Apr 15, 2019 | 47.38 | 47.38 | 47.27 | 47.35 | 145,223 | +0.01(+0.02%) |
Apr 12, 2019 | 47.30 | 47.34 | 47.23 | 47.34 | 125,086 | +0.34(+0.73%) |
Apr 11, 2019 | 47.02 | 47.07 | 46.87 | 47.00 | 49,080 | -0.06(-0.13%) |
Apr 10, 2019 | 46.97 | 47.10 | 46.92 | 47.06 | 53,982 | +0.14(+0.29%) |
Apr 09, 2019 | 47.02 | 47.02 | 46.87 | 46.92 | 75,866 | -0.20(-0.43%) |
Apr 08, 2019 | 47.15 | 47.15 | 47.02 | 47.13 | 83,639 | +0.01(+0.02%) |
Apr 05, 2019 | 47.02 | 47.12 | 46.99 | 47.12 | 21,708 | +0.10(+0.22%) |
Apr 04, 2019 | 46.91 | 47.02 | 46.91 | 47.02 | 23,441 | -0.06(-0.13%) |
Apr 03, 2019 | 47.06 | 47.23 | 46.97 | 47.08 | 19,690 | +0.35(+0.75%) |
Apr 02, 2019 | 46.68 | 46.80 | 46.58 | 46.73 | 189,373 | +0.02(+0.04%) |
Apr 01, 2019 | 46.62 | 46.72 | 46.53 | 46.71 | 53,809 | +0.56(+1.22%) |
Mar 29, 2019 | 46.16 | 46.16 | 45.96 | 46.15 | 34,029 | +0.24(+0.52%) |
Mar 28, 2019 | 45.91 | 46.00 | 45.77 | 45.91 | 52,780 | -0.10(-0.22%) |
Mar 27, 2019 | 46.17 | 46.19 | 45.73 | 46.01 | 150,472 | -0.06(-0.13%) |
Mar 26, 2019 | 46.09 | 46.17 | 45.97 | 46.07 | 22,187 | +0.31(+0.67%) |
Mar 25, 2019 | 45.72 | 45.83 | 45.58 | 45.76 | 85,981 | -0.03(-0.07%) |
Mar 22, 2019 | 46.16 | 46.18 | 45.74 | 45.80 | 21,942 | -0.88(-1.88%) |
Mar 21, 2019 | 46.38 | 46.68 | 46.38 | 46.68 | 41,088 | +0.07(+0.15%) |
Mar 20, 2019 | 46.51 | 46.82 | 46.29 | 46.61 | 67,133 | +0.03(+0.07%) |
Mar 19, 2019 | 46.85 | 46.85 | 46.49 | 46.57 | 164,797 | -0.03(-0.07%) |
Mar 18, 2019 | 46.42 | 46.61 | 46.37 | 46.61 | 577,234 | +0.26(+0.57%) |
Mar 15, 2019 | 46.17 | 46.36 | 46.17 | 46.34 | 165,921 | +0.43(+0.93%) |
Mar 14, 2019 | 45.91 | 45.96 | 45.81 | 45.92 | 108,439 | -0.03(-0.06%) |
Mar 13, 2019 | 45.68 | 45.95 | 45.68 | 45.94 | 67,860 | +0.36(+0.79%) |
Mar 12, 2019 | 45.55 | 45.61 | 45.47 | 45.58 | 153,505 | +0.05(+0.11%) |
Mar 11, 2019 | 45.18 | 45.53 | 45.18 | 45.53 | 179,765 | +0.47(+1.04%) |
Mar 08, 2019 | 44.88 | 45.08 | 44.86 | 45.06 | 195,961 | -0.11(-0.25%) |
Mar 07, 2019 | 45.55 | 45.56 | 45.12 | 45.18 | 54,011 | -0.55(-1.19%) |
Mar 06, 2019 | 45.96 | 45.96 | 45.70 | 45.72 | 74,156 | -0.19(-0.41%) |
Mar 05, 2019 | 45.82 | 45.99 | 45.79 | 45.91 | 123,912 | +0.03(+0.07%) |
Mar 04, 2019 | 46.07 | 46.07 | 45.69 | 45.87 | 93,632 | -0.09(-0.19%) |
Mar 01, 2019 | 46.06 | 46.13 | 45.86 | 45.96 | 70,170 | +0.24(+0.52%) |
Feb 28, 2019 | 45.79 | 45.90 | 45.71 | 45.72 | 83,206 | -0.16(-0.35%) |
Feb 27, 2019 | 45.98 | 45.99 | 45.82 | 45.88 | 62,347 | -0.17(-0.37%) |
Feb 26, 2019 | 45.91 | 46.10 | 45.91 | 46.05 | 59,014 | +0.23(+0.50%) |
Feb 25, 2019 | 45.97 | 45.98 | 45.79 | 45.82 | 58,137 | +0.11(+0.24%) |
Feb 22, 2019 | 45.70 | 45.78 | 45.63 | 45.71 | 98,098 | +0.20(+0.43%) |
Feb 21, 2019 | 45.64 | 45.64 | 45.44 | 45.52 | 215,787 | -0.19(-0.41%) |
Feb 20, 2019 | 45.57 | 45.85 | 45.57 | 45.70 | 100,326 | +0.18(+0.39%) |
Feb 19, 2019 | 45.19 | 45.59 | 45.19 | 45.52 | 99,589 | +0.26(+0.56%) |
Feb 15, 2019 | 45.08 | 45.29 | 45.04 | 45.27 | 69,231 | +0.56(+1.26%) |
Feb 14, 2019 | 44.67 | 44.83 | 44.54 | 44.71 | 116,390 | +0.03(+0.06%) |
Feb 13, 2019 | 44.81 | 44.89 | 44.66 | 44.68 | 61,487 | +0.00(+0.00%) |
Feb 12, 2019 | 44.44 | 44.68 | 44.42 | 44.68 | 1,360,265 | +0.69(+1.57%) |
Feb 11, 2019 | 44.07 | 44.16 | 43.93 | 43.99 | 299,034 | -0.08(-0.17%) |
Feb 08, 2019 | 44.02 | 44.08 | 43.82 | 44.07 | 187,864 | -0.20(-0.46%) |
Feb 07, 2019 | 44.48 | 44.56 | 44.17 | 44.27 | 226,722 | -0.53(-1.18%) |
Feb 06, 2019 | 45.01 | 45.03 | 44.79 | 44.80 | 292,952 | -0.31(-0.68%) |
Feb 05, 2019 | 45.02 | 45.11 | 44.96 | 45.11 | 104,655 | +0.34(+0.76%) |
Feb 04, 2019 | 44.59 | 44.77 | 44.49 | 44.77 | 69,057 | +0.15(+0.34%) |
Feb 01, 2019 | 44.65 | 44.68 | 44.50 | 44.61 | 72,869 | +0.05(+0.11%) |
Jan 31, 2019 | 44.58 | 44.71 | 44.51 | 44.56 | 228,396 | -0.04(-0.10%) |
Jan 30, 2019 | 44.31 | 44.74 | 44.21 | 44.60 | 110,995 | +0.46(+1.04%) |
Jan 29, 2019 | 44.28 | 44.33 | 44.13 | 44.14 | 87,896 | +0.15(+0.35%) |
Jan 28, 2019 | 43.93 | 44.02 | 43.80 | 43.99 | 158,492 | -0.23(-0.52%) |
Jan 25, 2019 | 44.17 | 44.24 | 44.11 | 44.22 | 122,622 | +0.55(+1.25%) |
Jan 24, 2019 | 43.68 | 43.77 | 43.52 | 43.68 | 99,675 | +0.06(+0.14%) |
Jan 23, 2019 | 43.77 | 43.84 | 43.45 | 43.62 | 76,564 | +0.15(+0.35%) |
Jan 22, 2019 | 43.72 | 43.74 | 43.38 | 43.46 | 183,010 | -0.65(-1.47%) |
Jan 18, 2019 | 44.12 | 44.18 | 43.99 | 44.11 | 235,857 | +0.41(+0.94%) |
Jan 17, 2019 | 43.27 | 43.79 | 43.27 | 43.70 | 45,257 | +0.22(+0.51%) |
Jan 16, 2019 | 43.38 | 43.59 | 43.38 | 43.48 | 197,320 | +0.08(+0.18%) |
Jan 15, 2019 | 43.32 | 43.42 | 43.22 | 43.40 | 327,214 | +0.30(+0.69%) |
Jan 14, 2019 | 43.05 | 43.27 | 43.04 | 43.10 | 85,308 | -0.16(-0.37%) |
Jan 11, 2019 | 43.28 | 43.40 | 43.24 | 43.27 | 279,391 | -0.31(-0.70%) |
Jan 10, 2019 | 43.32 | 43.62 | 43.32 | 43.57 | 45,563 | +0.16(+0.37%) |
Jan 09, 2019 | 43.39 | 43.53 | 43.28 | 43.41 | 198,538 | +0.43(+0.99%) |
Jan 08, 2019 | 43.09 | 43.10 | 42.82 | 42.99 | 283,708 | +0.36(+0.84%) |
Jan 07, 2019 | 42.56 | 42.88 | 42.47 | 42.63 | 214,561 | +0.15(+0.36%) |
Jan 04, 2019 | 41.89 | 42.58 | 41.89 | 42.47 | 90,118 | +1.27(+3.08%) |
Jan 03, 2019 | 41.47 | 41.57 | 41.16 | 41.20 | 143,874 | -0.32(-0.78%) |
Jan 02, 2019 | 41.10 | 41.60 | 41.10 | 41.53 | 218,439 | -0.10(-0.25%) |
Dec 31, 2018 | 41.87 | 41.87 | 41.53 | 41.63 | 783,845 | +0.10(+0.25%) |
Dec 28, 2018 | 41.69 | 41.72 | 41.37 | 41.53 | 1,311,885 | +0.25(+0.60%) |
Dec 27, 2018 | 40.57 | 41.28 | 40.45 | 41.28 | 818,059 | +0.04(+0.10%) |
Dec 26, 2018 | 40.34 | 41.25 | 40.10 | 41.24 | 710,012 | +1.12(+2.78%) |
Dec 24, 2018 | 40.72 | 40.89 | 40.12 | 40.12 | 598,562 | -0.65(-1.59%) |
Dec 21, 2018 | 41.19 | 41.40 | 40.65 | 40.77 | 795,110 | -0.66(-1.58%) |
Dec 20, 2018 | 41.64 | 41.78 | 41.26 | 41.43 | 445,582 | -0.17(-0.41%) |
Dec 19, 2018 | 42.15 | 42.51 | 41.39 | 41.60 | 796,057 | -0.41(-0.97%) |
Dec 18, 2018 | 42.25 | 42.31 | 41.94 | 42.01 | 225,687 | +0.10(+0.24%) |
Dec 17, 2018 | 42.40 | 42.40 | 41.85 | 41.90 | 186,836 | -0.51(-1.21%) |
Dec 14, 2018 | 42.51 | 42.65 | 42.38 | 42.42 | 338,286 | -0.60(-1.39%) |
Dec 13, 2018 | 43.09 | 43.23 | 42.90 | 43.02 | 331,923 | -0.04(-0.10%) |
Dec 12, 2018 | 43.07 | 43.32 | 43.04 | 43.06 | 262,859 | +0.67(+1.57%) |
Dec 11, 2018 | 42.66 | 42.78 | 42.17 | 42.39 | 252,814 | +0.00(+0.01%) |
Dec 10, 2018 | 42.45 | 42.55 | 41.91 | 42.39 | 215,897 | -0.31(-0.72%) |
Dec 07, 2018 | 43.16 | 43.28 | 42.58 | 42.70 | 352,865 | -0.37(-0.86%) |
Dec 06, 2018 | 42.82 | 43.14 | 42.31 | 43.07 | 361,062 | -0.43(-1.00%) |
Dec 04, 2018 | 44.44 | 44.48 | 43.45 | 43.50 | 316,951 | -1.14(-2.56%) |
Dec 03, 2018 | 44.80 | 44.80 | 44.52 | 44.65 | 241,048 | +0.61(+1.38%) |
Nov 30, 2018 | 43.99 | 44.12 | 43.92 | 44.04 | 185,263 | -0.24(-0.53%) |
Nov 29, 2018 | 44.20 | 44.40 | 44.12 | 44.28 | 263,919 | -0.19(-0.42%) |
Nov 28, 2018 | 43.86 | 44.46 | 43.73 | 44.46 | 84,368 | +0.64(+1.46%) |
Nov 27, 2018 | 43.73 | 43.83 | 43.63 | 43.82 | 224,603 | -0.16(-0.36%) |
Nov 26, 2018 | 43.94 | 44.05 | 43.90 | 43.98 | 93,527 | +0.54(+1.24%) |
Nov 23, 2018 | 43.41 | 43.50 | 43.40 | 43.44 | 37,929 | -0.24(-0.54%) |
Nov 21, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.65(+1.51%) | |
Nov 20, 2018 | 43.25 | 43.41 | 42.96 | 43.03 | 93,147 | -0.83(-1.89%) |
Nov 19, 2018 | 44.22 | 44.22 | 43.79 | 43.86 | 289,678 | -0.36(-0.81%) |
Nov 16, 2018 | 43.90 | 44.26 | 43.90 | 44.22 | 2,026,637 | +0.08(+0.19%) |
Nov 15, 2018 | 43.78 | 44.28 | 43.63 | 44.13 | 116,404 | -0.07(-0.15%) |
Nov 14, 2018 | 44.37 | 44.37 | 43.87 | 44.20 | 224,676 | +0.12(+0.27%) |
Nov 13, 2018 | 43.99 | 44.33 | 43.90 | 44.08 | 55,148 | +0.20(+0.46%) |
Nov 12, 2018 | 44.32 | 44.32 | 43.88 | 43.88 | 53,835 | -0.73(-1.63%) |
Nov 09, 2018 | 44.64 | 44.70 | 44.44 | 44.60 | 50,494 | -0.36(-0.81%) |
Nov 08, 2018 | 45.21 | 45.32 | 44.84 | 44.97 | 116,052 | -0.33(-0.73%) |
Nov 07, 2018 | 45.20 | 45.33 | 45.07 | 45.30 | 357,166 | +0.49(+1.09%) |
Nov 06, 2018 | 44.57 | 44.81 | 44.57 | 44.81 | 33,753 | +0.19(+0.42%) |
Nov 05, 2018 | 44.54 | 44.70 | 44.47 | 44.62 | 68,095 | +0.00(+0.01%) |
Nov 02, 2018 | 44.96 | 44.97 | 44.41 | 44.62 | 34,492 | +0.08(+0.19%) |
Nov 01, 2018 | 44.35 | 44.55 | 44.23 | 44.54 | 225,781 | +0.56(+1.26%) |
Oct 31, 2018 | 43.98 | 44.17 | 43.95 | 43.98 | 862,013 | +0.38(+0.87%) |
Oct 30, 2018 | 43.20 | 43.60 | 43.17 | 43.60 | 43,123 | +0.68(+1.59%) |
Oct 29, 2018 | 43.68 | 43.73 | 42.90 | 42.92 | 351,529 | -0.33(-0.76%) |
Oct 26, 2018 | 42.98 | 43.49 | 41.78 | 43.25 | 35,677 | -0.22(-0.50%) |
Oct 25, 2018 | 43.29 | 43.72 | 43.25 | 43.47 | 77,899 | +0.43(+1.00%) |
Oct 24, 2018 | 44.02 | 44.02 | 43.04 | 43.04 | 24,334 | -1.27(-2.88%) |
Oct 23, 2018 | 43.91 | 44.41 | 43.68 | 44.31 | 105,577 | -0.38(-0.85%) |
Oct 22, 2018 | 44.93 | 44.93 | 44.66 | 44.69 | 30,835 | -0.22(-0.49%) |
Oct 19, 2018 | 44.87 | 45.13 | 44.87 | 44.91 | 11,260 | +0.11(+0.24%) |
Oct 18, 2018 | 45.22 | 45.22 | 44.57 | 44.80 | 19,843 | -0.58(-1.28%) |
Oct 17, 2018 | 45.57 | 45.57 | 45.21 | 45.38 | 34,049 | -0.30(-0.65%) |
Oct 16, 2018 | 45.47 | 45.74 | 45.42 | 45.68 | 50,211 | +0.67(+1.50%) |
Oct 15, 2018 | 44.89 | 45.07 | 44.84 | 45.00 | 53,024 | +0.13(+0.30%) |
Oct 12, 2018 | 45.23 | 45.23 | 44.57 | 44.87 | 192,612 | -0.05(-0.11%) |
Oct 11, 2018 | 45.33 | 45.44 | 44.63 | 44.92 | 84,734 | -0.53(-1.17%) |
Oct 10, 2018 | 46.27 | 46.27 | 45.37 | 45.45 | 35,159 | -1.05(-2.25%) |
Oct 09, 2018 | 46.13 | 46.52 | 46.13 | 46.49 | 17,077 | -0.08(-0.16%) |
Oct 08, 2018 | 46.35 | 46.62 | 46.26 | 46.57 | 192,009 | -0.33(-0.70%) |
Oct 05, 2018 | 47.66 | 47.66 | 46.60 | 46.90 | 39,826 | -0.26(-0.55%) |
Oct 04, 2018 | 47.46 | 47.46 | 46.95 | 47.16 | 59,485 | -0.57(-1.18%) |
Oct 03, 2018 | 47.89 | 47.89 | 47.68 | 47.73 | 28,000 | +0.01(+0.02%) |
Oct 02, 2018 | 47.85 | 47.85 | 47.63 | 47.72 | 159,596 | -0.36(-0.75%) |
Oct 01, 2018 | 48.13 | 48.19 | 48.00 | 48.08 | 36,942 | +0.20(+0.42%) |
Sep 28, 2018 | 47.88 | 48.13 | 47.85 | 47.88 | 101,580 | -0.37(-0.76%) |
Sep 27, 2018 | 48.25 | 48.45 | 48.24 | 48.24 | 16,587 | -0.13(-0.27%) |
Sep 26, 2018 | 48.50 | 48.61 | 48.38 | 48.38 | 12,469 | -0.05(-0.10%) |
Sep 25, 2018 | 48.55 | 48.58 | 48.38 | 48.43 | 14,627 | +0.20(+0.41%) |
Sep 24, 2018 | 48.39 | 48.39 | 48.18 | 48.23 | 18,500 | -0.18(-0.37%) |
Sep 21, 2018 | 48.51 | 48.51 | 48.40 | 48.41 | 12,208 | -0.05(-0.11%) |
Sep 20, 2018 | 48.34 | 48.46 | 48.24 | 48.46 | 14,109 | +0.54(+1.13%) |
Sep 19, 2018 | 47.79 | 47.95 | 47.79 | 47.92 | 19,344 | +0.19(+0.41%) |
Sep 18, 2018 | 47.56 | 47.78 | 47.56 | 47.73 | 11,810 | +0.51(+1.09%) |
Sep 17, 2018 | 47.40 | 47.46 | 47.21 | 47.21 | 37,013 | +0.09(+0.20%) |
Sep 14, 2018 | 47.23 | 47.27 | 47.07 | 47.12 | 24,654 | +0.03(+0.05%) |
Sep 13, 2018 | 47.25 | 47.25 | 47.05 | 47.09 | 11,185 | +0.25(+0.54%) |
Sep 12, 2018 | 46.68 | 46.88 | 46.67 | 46.84 | 42,046 | +0.25(+0.54%) |
Sep 11, 2018 | 46.30 | 46.60 | 46.30 | 46.59 | 37,376 | +0.01(+0.02%) |
Sep 10, 2018 | 46.67 | 46.67 | 46.52 | 46.58 | 87,707 | +0.36(+0.79%) |
Sep 07, 2018 | 46.21 | 46.45 | 46.17 | 46.22 | 26,076 | -0.39(-0.83%) |
Sep 06, 2018 | 46.68 | 46.82 | 46.44 | 46.60 | 39,098 | -0.17(-0.36%) |
Sep 05, 2018 | 46.90 | 46.92 | 46.64 | 46.77 | 263,613 | -0.30(-0.65%) |
Sep 04, 2018 | 47.02 | 47.12 | 46.92 | 47.08 | 161,303 | -0.48(-1.01%) |
Aug 31, 2018 | 47.56 | 47.56 | 47.56 | 0 | -0.34(-0.70%) | |
Aug 30, 2018 | 48.03 | 48.06 | 47.86 | 47.89 | 28,494 | -0.41(-0.84%) |
Aug 29, 2018 | 48.09 | 48.34 | 48.09 | 48.30 | 56,085 | +0.23(+0.48%) |
Aug 28, 2018 | 48.35 | 48.35 | 48.07 | 48.07 | 31,644 | -0.06(-0.12%) |
Aug 27, 2018 | 47.95 | 48.17 | 47.95 | 48.13 | 152,746 | +0.60(+1.26%) |
Aug 24, 2018 | 47.47 | 47.67 | 47.47 | 47.53 | 13,986 | +0.24(+0.50%) |
Aug 23, 2018 | 47.40 | 47.47 | 47.30 | 47.30 | 21,876 | -0.33(-0.69%) |
Aug 22, 2018 | 47.65 | 47.72 | 47.60 | 47.62 | 9,723 | +0.13(+0.27%) |
Aug 21, 2018 | 47.45 | 47.60 | 47.39 | 47.50 | 23,784 | +0.31(+0.65%) |
Aug 20, 2018 | 47.07 | 47.24 | 47.07 | 47.19 | 38,203 | +0.31(+0.65%) |
Aug 17, 2018 | 46.56 | 47.00 | 46.56 | 46.88 | 38,759 | +0.29(+0.62%) |
Aug 16, 2018 | 46.56 | 46.74 | 46.56 | 46.60 | 16,237 | +0.26(+0.57%) |
Aug 15, 2018 | 46.33 | 46.43 | 46.06 | 46.33 | 146,566 | -0.57(-1.22%) |
Aug 14, 2018 | 46.90 | 46.98 | 46.76 | 46.91 | 64,031 | +0.13(+0.29%) |
Aug 13, 2018 | 46.96 | 47.02 | 46.72 | 46.77 | 18,220 | -0.28(-0.59%) |
Aug 10, 2018 | 47.14 | 47.18 | 46.90 | 47.05 | 64,243 | -0.88(-1.83%) |
Aug 09, 2018 | 48.04 | 48.04 | 47.93 | 47.93 | 7,964 | -0.12(-0.25%) |
Aug 08, 2018 | 47.95 | 48.11 | 47.93 | 48.05 | 6,084 | +0.03(+0.06%) |
Aug 07, 2018 | 48.19 | 48.25 | 47.93 | 48.02 | 431,188 | +0.19(+0.39%) |
Aug 06, 2018 | 47.65 | 47.86 | 47.65 | 47.84 | 13,569 | -0.16(-0.33%) |
Aug 03, 2018 | 47.80 | 48.00 | 47.80 | 48.00 | 8,297 | +0.00(+0.00%) |
Aug 02, 2018 | 47.79 | 48.00 | 47.79 | 48.00 | 16,474 | -0.31(-0.65%) |
Aug 01, 2018 | 48.33 | 48.33 | 48.17 | 48.31 | 26,312 | -0.10(-0.21%) |
Jul 31, 2018 | 48.54 | 48.63 | 48.36 | 48.41 | 92,578 | -0.01(-0.03%) |
Jul 30, 2018 | 48.58 | 48.60 | 48.42 | 48.42 | 9,527 | -0.02(-0.04%) |
Jul 27, 2018 | 48.56 | 48.65 | 48.35 | 48.44 | 4,267 | +0.12(+0.24%) |
Jul 26, 2018 | 48.35 | 48.44 | 48.33 | 48.33 | 6,615 | -0.28(-0.57%) |
Jul 25, 2018 | 48.18 | 48.60 | 48.04 | 48.60 | 12,123 | +0.42(+0.88%) |
Jul 24, 2018 | 48.19 | 48.43 | 48.15 | 48.18 | 201,887 | +0.35(+0.72%) |
Jul 23, 2018 | 47.89 | 47.89 | 47.83 | 47.84 | 11,747 | -0.07(-0.14%) |
Jul 20, 2018 | 47.90 | 47.95 | 47.86 | 47.90 | 6,266 | +0.24(+0.51%) |
Jul 19, 2018 | 47.54 | 47.70 | 47.48 | 47.66 | 10,772 | -0.13(-0.26%) |
Jul 18, 2018 | 47.73 | 47.84 | 47.68 | 47.79 | 2,356 | +0.02(+0.04%) |
Jul 17, 2018 | 47.61 | 47.86 | 47.61 | 47.77 | 9,886 | +0.04(+0.09%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.64 | 47.73 | 1,753 | +0.02(+0.04%) |
Jul 13, 2018 | 47.57 | 47.72 | 47.57 | 47.71 | 5,461 | +0.15(+0.32%) |
Jul 12, 2018 | 47.52 | 47.62 | 47.52 | 47.56 | 2,739 | +0.34(+0.71%) |
Jul 11, 2018 | 47.46 | 47.57 | 47.15 | 47.22 | 8,768 | -0.83(-1.72%) |
Jul 10, 2018 | 47.98 | 48.08 | 47.98 | 48.05 | 10,753 | +0.08(+0.18%) |
Jul 09, 2018 | 47.96 | 47.99 | 47.88 | 47.96 | 73,779 | +0.32(+0.67%) |
Jul 06, 2018 | 47.41 | 47.65 | 47.40 | 47.64 | 9,939 | +0.32(+0.68%) |
Jul 05, 2018 | 47.27 | 47.35 | 47.10 | 47.32 | 48,780 | +0.53(+1.14%) |
Jul 03, 2018 | 46.79 | 46.79 | 46.79 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 46.57 | 46.73 | 46.57 | 46.73 | 4,985 | -0.51(-1.09%) |
Jun 29, 2018 | 47.22 | 47.40 | 47.19 | 47.25 | 4,679 | +0.40(+0.85%) |
Jun 28, 2018 | 46.65 | 46.90 | 46.60 | 46.85 | 20,378 | +0.09(+0.20%) |
Jun 27, 2018 | 47.19 | 47.33 | 46.66 | 46.76 | 35,287 | -0.39(-0.82%) |
Jun 26, 2018 | 47.17 | 47.26 | 47.11 | 47.14 | 9,822 | +0.03(+0.07%) |
Jun 25, 2018 | 47.41 | 47.41 | 47.01 | 47.11 | 9,283 | -0.73(-1.52%) |
Jun 22, 2018 | 47.83 | 47.91 | 47.70 | 47.84 | 28,785 | +0.57(+1.21%) |
Jun 21, 2018 | 47.46 | 47.46 | 47.25 | 47.26 | 9,414 | -0.35(-0.73%) |
Jun 20, 2018 | 47.68 | 47.68 | 47.48 | 47.61 | 7,589 | +0.13(+0.27%) |
Jun 19, 2018 | 47.30 | 47.50 | 47.16 | 47.48 | 6,822 | -0.51(-1.06%) |
Jun 18, 2018 | 47.77 | 47.99 | 47.77 | 47.99 | 8,783 | -0.32(-0.67%) |
Jun 15, 2018 | 48.64 | 48.14 | 48.31 | 52,763 | -0.33(-0.68%) | |
Jun 14, 2018 | 48.74 | 48.80 | 48.64 | 48.64 | 2,822 | +0.09(+0.19%) |
Jun 13, 2018 | 48.83 | 48.85 | 48.54 | 48.55 | 10,951 | -0.04(-0.09%) |
Jun 12, 2018 | 48.83 | 48.83 | 48.56 | 48.59 | 20,416 | -0.35(-0.71%) |
Jun 11, 2018 | 48.74 | 49.00 | 48.74 | 48.94 | 6,088 | +0.28(+0.58%) |
Jun 08, 2018 | 48.52 | 48.66 | 48.44 | 48.66 | 7,225 | +0.10(+0.20%) |
Jun 07, 2018 | 48.86 | 48.86 | 48.54 | 48.56 | 29,773 | -0.25(-0.51%) |
Jun 06, 2018 | 48.85 | 48.52 | 48.81 | 73,448 | +0.41(+0.86%) | |
Jun 05, 2018 | 48.44 | 48.44 | 48.34 | 48.40 | 6,197 | -0.05(-0.10%) |
Jun 04, 2018 | 48.59 | 48.65 | 48.43 | 48.45 | 5,913 | +0.20(+0.41%) |