Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.25 | 38.76 | 38.06 | 38.30 | 685,903 | +0.14(+0.36%) |
Jan 30, 2019 | 38.49 | 39.03 | 38.04 | 38.16 | 788,677 | -0.17(-0.45%) |
Jan 29, 2019 | 38.58 | 38.94 | 37.71 | 38.33 | 550,251 | -0.28(-0.73%) |
Jan 28, 2019 | 38.03 | 39.11 | 37.29 | 38.61 | 767,501 | +0.42(+1.09%) |
Jan 25, 2019 | 41.59 | 41.84 | 38.13 | 38.20 | 1,505,123 | -3.19(-7.70%) |
Jan 24, 2019 | 40.55 | 41.69 | 40.08 | 41.38 | 828,649 | +0.80(+1.96%) |
Jan 23, 2019 | 37.93 | 40.93 | 37.79 | 40.59 | 2,619,076 | +2.89(+7.66%) |
Jan 22, 2019 | 38.71 | 38.81 | 37.59 | 37.70 | 494,933 | -1.11(-2.87%) |
Jan 18, 2019 | 39.03 | 39.57 | 38.37 | 38.81 | 631,423 | -0.08(-0.21%) |
Jan 17, 2019 | 38.20 | 38.99 | 38.10 | 38.89 | 688,930 | +0.68(+1.78%) |
Jan 16, 2019 | 38.30 | 38.84 | 37.95 | 38.22 | 464,062 | -0.26(-0.68%) |
Jan 15, 2019 | 38.56 | 38.86 | 38.04 | 38.48 | 487,387 | +0.06(+0.17%) |
Jan 14, 2019 | 38.41 | 39.63 | 38.03 | 38.41 | 590,192 | -0.13(-0.33%) |
Jan 11, 2019 | 38.41 | 38.73 | 38.02 | 38.54 | 463,794 | +0.07(+0.19%) |
Jan 10, 2019 | 38.48 | 39.04 | 38.18 | 38.47 | 410,413 | -0.14(-0.35%) |
Jan 09, 2019 | 39.63 | 39.84 | 38.48 | 38.60 | 607,980 | -0.99(-2.49%) |
Jan 08, 2019 | 38.98 | 39.61 | 38.41 | 39.59 | 597,623 | +0.90(+2.32%) |
Jan 07, 2019 | 37.77 | 38.97 | 37.54 | 38.70 | 612,315 | +0.90(+2.37%) |
Jan 04, 2019 | 36.86 | 37.83 | 36.44 | 37.80 | 541,204 | +1.30(+3.57%) |
Jan 03, 2019 | 36.03 | 37.08 | 35.62 | 36.49 | 396,584 | +0.15(+0.42%) |
Jan 02, 2019 | 35.90 | 36.82 | 35.24 | 36.34 | 408,786 | +0.29(+0.80%) |
Dec 31, 2018 | 36.62 | 37.08 | 35.60 | 36.05 | 736,549 | -0.56(-1.53%) |
Dec 28, 2018 | 37.13 | 37.38 | 36.25 | 36.61 | 604,368 | -0.41(-1.10%) |
Dec 27, 2018 | 37.73 | 37.82 | 36.40 | 37.02 | 397,660 | -0.88(-2.32%) |
Dec 26, 2018 | 36.91 | 38.20 | 36.75 | 37.90 | 564,337 | +1.07(+2.90%) |
Dec 24, 2018 | 36.85 | 37.13 | 36.31 | 36.83 | 388,372 | -0.14(-0.37%) |
Dec 21, 2018 | 38.43 | 38.68 | 36.88 | 36.97 | 1,013,170 | -1.28(-3.34%) |
Dec 20, 2018 | 39.23 | 39.34 | 37.56 | 38.24 | 531,157 | -1.01(-2.56%) |
Dec 19, 2018 | 40.55 | 40.81 | 38.76 | 39.25 | 575,292 | -1.01(-2.52%) |
Dec 18, 2018 | 40.94 | 41.09 | 39.68 | 40.26 | 704,302 | -0.06(-0.16%) |
Dec 17, 2018 | 41.11 | 41.11 | 39.85 | 40.33 | 745,179 | -0.80(-1.94%) |
Dec 14, 2018 | 41.47 | 41.75 | 40.81 | 41.12 | 592,994 | -0.59(-1.41%) |
Dec 13, 2018 | 40.79 | 41.98 | 40.50 | 41.71 | 1,048,393 | +1.09(+2.68%) |
Dec 12, 2018 | 40.44 | 41.24 | 39.79 | 40.62 | 576,912 | +0.31(+0.76%) |
Dec 11, 2018 | 40.44 | 40.70 | 39.17 | 40.32 | 786,894 | +0.47(+1.18%) |
Dec 10, 2018 | 41.35 | 41.72 | 39.75 | 39.85 | 826,166 | -0.98(-2.40%) |
Dec 07, 2018 | 41.33 | 42.22 | 40.76 | 40.82 | 1,016,372 | -0.67(-1.61%) |
Dec 06, 2018 | 40.90 | 41.84 | 40.90 | 41.49 | 815,157 | -0.08(-0.20%) |
Dec 04, 2018 | 42.22 | 42.55 | 41.04 | 41.57 | 1,200,123 | -0.78(-1.84%) |
Dec 03, 2018 | 43.78 | 43.92 | 42.04 | 42.35 | 914,178 | -1.10(-2.54%) |
Nov 30, 2018 | 43.65 | 44.16 | 43.02 | 43.46 | 813,296 | -0.19(-0.44%) |
Nov 29, 2018 | 43.31 | 44.74 | 43.29 | 43.65 | 1,400,405 | +0.29(+0.67%) |
Nov 28, 2018 | 45.96 | 46.77 | 42.99 | 43.36 | 2,996,756 | -3.52(-7.51%) |
Nov 27, 2018 | 51.96 | 53.29 | 44.01 | 46.88 | 6,873,696 | -5.34(-10.23%) |
Nov 26, 2018 | 52.32 | 52.70 | 51.73 | 52.22 | 612,270 | +0.34(+0.66%) |
Nov 23, 2018 | 51.45 | 52.68 | 51.18 | 51.88 | 197,333 | -0.12(-0.23%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | -0.70(-1.32%) | |
Nov 20, 2018 | 51.20 | 53.31 | 50.87 | 52.70 | 799,790 | +0.71(+1.36%) |
Nov 19, 2018 | 53.15 | 53.15 | 50.80 | 51.99 | 973,022 | -1.37(-2.56%) |
Nov 16, 2018 | 52.98 | 54.41 | 51.72 | 53.36 | 1,299,066 | -0.11(-0.20%) |
Nov 15, 2018 | 50.93 | 54.84 | 49.72 | 53.47 | 2,620,498 | +2.54(+5.00%) |
Nov 14, 2018 | 50.67 | 51.41 | 50.36 | 50.92 | 502,887 | +0.41(+0.81%) |
Nov 13, 2018 | 50.67 | 51.04 | 49.89 | 50.51 | 528,636 | -0.12(-0.23%) |
Nov 12, 2018 | 49.73 | 51.47 | 49.33 | 50.63 | 771,119 | +0.63(+1.27%) |
Nov 09, 2018 | 50.06 | 50.44 | 48.99 | 50.00 | 844,768 | -0.17(-0.34%) |
Nov 08, 2018 | 50.17 | 51.25 | 49.31 | 50.17 | 761,808 | -0.70(-1.38%) |
Nov 07, 2018 | 48.71 | 51.47 | 48.71 | 50.87 | 1,975,414 | +2.64(+5.48%) |
Nov 06, 2018 | 48.95 | 49.68 | 47.64 | 48.23 | 1,777,566 | -0.95(-1.93%) |
Nov 05, 2018 | 49.85 | 50.05 | 49.03 | 49.17 | 569,076 | -0.38(-0.76%) |
Nov 02, 2018 | 49.56 | 50.27 | 48.45 | 49.55 | 776,862 | +0.16(+0.33%) |
Nov 01, 2018 | 49.45 | 50.22 | 49.27 | 49.39 | 635,417 | +0.20(+0.40%) |
Oct 31, 2018 | 48.70 | 50.01 | 48.12 | 49.19 | 1,128,901 | +0.79(+1.64%) |
Oct 30, 2018 | 44.18 | 48.58 | 43.66 | 48.40 | 3,417,599 | +4.32(+9.80%) |
Oct 29, 2018 | 46.60 | 46.87 | 43.53 | 44.08 | 1,044,220 | -2.08(-4.51%) |
Oct 26, 2018 | 47.17 | 47.17 | 45.78 | 46.16 | 669,208 | -1.27(-2.68%) |
Oct 25, 2018 | 47.16 | 48.11 | 46.89 | 47.43 | 562,366 | +0.66(+1.41%) |
Oct 24, 2018 | 46.86 | 47.83 | 46.69 | 46.78 | 554,114 | -0.10(-0.21%) |
Oct 23, 2018 | 46.60 | 47.37 | 46.21 | 46.87 | 564,739 | -0.21(-0.44%) |
Oct 22, 2018 | 48.56 | 48.67 | 47.01 | 47.08 | 618,003 | -0.22(-0.46%) |
Oct 19, 2018 | 47.86 | 48.57 | 47.15 | 47.30 | 778,636 | -0.88(-1.83%) |
Oct 18, 2018 | 48.53 | 49.08 | 47.95 | 48.18 | 790,290 | -0.36(-0.74%) |
Oct 17, 2018 | 47.15 | 48.67 | 46.87 | 48.54 | 807,507 | +1.33(+2.83%) |
Oct 16, 2018 | 47.06 | 47.69 | 46.37 | 47.21 | 1,076,144 | +0.30(+0.63%) |
Oct 15, 2018 | 48.45 | 48.54 | 46.88 | 46.91 | 827,942 | -0.81(-1.70%) |
Oct 12, 2018 | 47.70 | 48.18 | 46.48 | 47.72 | 1,509,156 | +0.44(+0.93%) |
Oct 11, 2018 | 48.53 | 48.66 | 47.07 | 47.28 | 1,362,709 | -1.43(-2.94%) |
Oct 10, 2018 | 49.08 | 49.47 | 48.14 | 48.71 | 1,634,424 | -0.80(-1.62%) |
Oct 09, 2018 | 48.32 | 49.58 | 48.22 | 49.52 | 4,002,350 | +4.04(+8.89%) |
Oct 08, 2018 | 44.33 | 45.59 | 44.33 | 45.48 | 734,766 | +0.06(+0.14%) |
Oct 05, 2018 | 45.24 | 45.76 | 44.52 | 45.41 | 753,912 | -0.14(-0.30%) |
Oct 04, 2018 | 44.70 | 45.94 | 44.70 | 45.55 | 1,193,872 | +0.65(+1.45%) |
Oct 03, 2018 | 45.10 | 45.79 | 44.87 | 44.90 | 812,024 | -0.33(-0.74%) |
Oct 02, 2018 | 45.71 | 45.91 | 44.43 | 45.23 | 1,133,321 | +0.79(+1.79%) |
Oct 01, 2018 | 46.71 | 46.86 | 44.02 | 44.44 | 1,515,300 | -1.81(-3.92%) |
Sep 28, 2018 | 46.14 | 46.38 | 45.75 | 46.25 | 1,446,847 | +0.20(+0.43%) |
Sep 27, 2018 | 45.39 | 46.14 | 45.04 | 46.05 | 1,842,666 | +0.83(+1.83%) |
Sep 26, 2018 | 41.84 | 46.24 | 41.22 | 45.22 | 10,328,603 | +3.54(+8.50%) |
Sep 25, 2018 | 41.84 | 42.40 | 41.66 | 41.68 | 856,742 | -0.10(-0.24%) |
Sep 24, 2018 | 41.56 | 41.82 | 40.51 | 41.78 | 1,310,258 | +0.08(+0.19%) |
Sep 21, 2018 | 42.24 | 42.75 | 41.68 | 41.70 | 1,332,430 | -0.43(-1.03%) |
Sep 20, 2018 | 42.29 | 42.74 | 41.84 | 42.13 | 1,098,178 | +0.10(+0.24%) |
Sep 19, 2018 | 41.72 | 42.18 | 41.67 | 42.03 | 899,911 | +0.24(+0.58%) |
Sep 18, 2018 | 41.79 | 42.09 | 41.72 | 41.79 | 885,475 | -0.05(-0.11%) |
Sep 17, 2018 | 42.25 | 42.25 | 41.68 | 41.83 | 844,971 | -0.41(-0.98%) |
Sep 14, 2018 | 42.32 | 42.39 | 41.69 | 42.25 | 661,669 | -0.13(-0.30%) |
Sep 13, 2018 | 42.09 | 42.39 | 41.74 | 42.37 | 543,897 | +0.53(+1.27%) |
Sep 12, 2018 | 42.17 | 42.37 | 41.81 | 41.84 | 886,177 | -0.32(-0.77%) |
Sep 11, 2018 | 41.72 | 42.57 | 41.50 | 42.17 | 1,311,181 | +0.23(+0.54%) |
Sep 10, 2018 | 41.45 | 42.02 | 40.99 | 41.94 | 1,047,572 | +0.53(+1.29%) |
Sep 07, 2018 | 41.03 | 41.76 | 40.65 | 41.41 | 1,123,995 | -0.24(-0.58%) |
Sep 06, 2018 | 41.69 | 41.89 | 41.44 | 41.65 | 626,201 | +0.14(+0.35%) |
Sep 05, 2018 | 41.29 | 41.67 | 41.03 | 41.51 | 789,637 | +0.21(+0.50%) |
Sep 04, 2018 | 41.62 | 41.81 | 40.98 | 41.30 | 1,000,616 | -0.30(-0.72%) |
Aug 31, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.19 | 42.28 | 41.38 | 41.60 | 1,160,461 | -0.38(-0.90%) |
Aug 29, 2018 | 41.57 | 42.34 | 41.49 | 41.98 | 2,191,292 | +0.63(+1.53%) |
Aug 28, 2018 | 40.88 | 41.49 | 40.78 | 41.35 | 1,597,057 | +0.75(+1.84%) |
Aug 27, 2018 | 40.80 | 40.99 | 40.16 | 40.60 | 2,159,395 | +0.28(+0.69%) |
Aug 24, 2018 | 38.53 | 40.85 | 38.41 | 40.32 | 5,371,629 | +1.78(+4.61%) |
Aug 23, 2018 | 38.56 | 38.99 | 38.26 | 38.54 | 670,402 | -0.01(-0.02%) |
Aug 22, 2018 | 38.40 | 39.27 | 38.15 | 38.55 | 1,088,698 | -0.16(-0.42%) |
Aug 21, 2018 | 38.34 | 40.25 | 38.06 | 38.71 | 2,481,976 | +0.18(+0.47%) |
Aug 20, 2018 | 39.50 | 39.96 | 38.30 | 38.53 | 1,281,356 | -1.09(-2.75%) |
Aug 17, 2018 | 39.16 | 40.44 | 38.89 | 39.62 | 2,245,551 | +0.19(+0.48%) |
Aug 16, 2018 | 38.35 | 39.51 | 38.18 | 39.43 | 1,465,136 | +1.03(+2.68%) |
Aug 15, 2018 | 39.42 | 39.53 | 38.15 | 38.41 | 1,835,628 | -0.38(-0.98%) |
Aug 14, 2018 | 38.08 | 39.19 | 37.72 | 38.78 | 2,567,835 | +1.07(+2.85%) |
Aug 13, 2018 | 37.25 | 38.27 | 36.40 | 37.71 | 3,100,019 | +1.40(+3.85%) |
Aug 10, 2018 | 37.01 | 38.05 | 36.24 | 36.31 | 2,147,321 | -0.87(-2.34%) |
Aug 09, 2018 | 35.25 | 38.21 | 35.12 | 37.18 | 5,156,358 | +2.25(+6.45%) |
Aug 08, 2018 | 34.85 | 36.82 | 34.13 | 34.93 | 8,573,541 | -1.91(-5.19%) |
Aug 07, 2018 | 37.96 | 38.11 | 36.75 | 36.84 | 3,367,564 | -1.13(-2.98%) |
Aug 06, 2018 | 37.72 | 38.16 | 37.17 | 37.97 | 1,769,978 | +0.04(+0.09%) |
Aug 03, 2018 | 38.09 | 38.83 | 37.48 | 37.94 | 2,198,726 | -0.06(-0.17%) |
Aug 02, 2018 | 37.92 | 38.30 | 37.17 | 38.00 | 2,245,327 | +0.08(+0.21%) |
Aug 01, 2018 | 38.36 | 38.43 | 37.61 | 37.92 | 1,691,884 | +0.28(+0.74%) |
Jul 31, 2018 | 37.52 | 38.15 | 36.47 | 37.64 | 2,260,387 | -0.09(-0.24%) |
Jul 30, 2018 | 38.61 | 39.45 | 37.51 | 37.73 | 2,481,283 | -0.95(-2.46%) |
Jul 27, 2018 | 40.04 | 40.04 | 38.04 | 38.68 | 2,300,168 | -1.19(-2.99%) |
Jul 26, 2018 | 40.15 | 40.77 | 39.43 | 39.87 | 2,034,733 | -0.21(-0.51%) |
Jul 25, 2018 | 41.39 | 41.47 | 39.41 | 40.08 | 3,496,466 | -1.16(-2.81%) |
Jul 24, 2018 | 41.82 | 42.50 | 40.78 | 41.24 | 3,714,338 | -0.53(-1.27%) |
Jul 23, 2018 | 45.07 | 41.32 | 41.77 | 7,416,840 | -4.51(-9.75%) | |
Jul 20, 2018 | 45.99 | 46.97 | 45.76 | 46.28 | 1,525,515 | +0.53(+1.16%) |
Jul 19, 2018 | 47.72 | 48.33 | 45.48 | 45.75 | 3,025,557 | -2.33(-4.85%) |
Jul 18, 2018 | 46.32 | 49.49 | 45.56 | 48.08 | 6,309,398 | +1.85(+4.00%) |
Jul 17, 2018 | 45.80 | 46.42 | 45.39 | 46.23 | 976,800 | +0.12(+0.25%) |
Jul 16, 2018 | 47.54 | 47.54 | 44.99 | 46.12 | 3,089,094 | -1.92(-4.00%) |
Jul 13, 2018 | 48.19 | 49.80 | 47.71 | 48.04 | 2,439,044 | -0.11(-0.22%) |
Jul 12, 2018 | 45.66 | 50.08 | 45.40 | 48.15 | 6,986,597 | +4.79(+11.05%) |
Jul 11, 2018 | 45.45 | 45.85 | 42.88 | 43.36 | 3,667,431 | -2.21(-4.84%) |
Jul 10, 2018 | 45.86 | 45.97 | 45.03 | 45.56 | 458,690 | -0.35(-0.76%) |
Jul 09, 2018 | 46.03 | 46.62 | 45.89 | 45.91 | 510,478 | -0.08(-0.18%) |
Jul 06, 2018 | 45.88 | 46.64 | 45.86 | 45.99 | 384,661 | +0.19(+0.41%) |
Jul 05, 2018 | 45.43 | 45.88 | 44.87 | 45.80 | 667,515 | +0.65(+1.43%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.25(+0.56%) | |
Jul 02, 2018 | 45.27 | 45.42 | 44.35 | 44.91 | 785,903 | -0.59(-1.30%) |
Jun 29, 2018 | 46.54 | 46.54 | 45.35 | 45.50 | 757,610 | -0.93(-2.01%) |
Jun 28, 2018 | 45.76 | 46.58 | 45.20 | 46.43 | 653,396 | +0.60(+1.31%) |
Jun 27, 2018 | 45.83 | 46.38 | 45.67 | 45.83 | 866,512 | +0.00(+0.00%) |
Jun 26, 2018 | 46.06 | 46.36 | 45.40 | 45.83 | 1,047,817 | -0.22(-0.49%) |
Jun 25, 2018 | 48.64 | 48.85 | 46.01 | 46.06 | 1,010,566 | -2.68(-5.50%) |
Jun 22, 2018 | 50.38 | 50.62 | 48.48 | 48.74 | 1,890,609 | -1.38(-2.76%) |
Jun 21, 2018 | 49.12 | 50.90 | 48.58 | 50.12 | 978,378 | +0.90(+1.82%) |
Jun 20, 2018 | 46.51 | 52.21 | 45.84 | 49.22 | 4,641,138 | +2.58(+5.54%) |
Jun 19, 2018 | 46.60 | 46.98 | 46.36 | 46.64 | 949,762 | -0.09(-0.19%) |
Jun 18, 2018 | 45.97 | 46.94 | 45.90 | 46.73 | 1,141,852 | +0.70(+1.52%) |
Jun 15, 2018 | 46.28 | 46.83 | 46.03 | 1,414,402 | -0.80(-1.71%) | |
Jun 14, 2018 | 46.39 | 47.38 | 46.27 | 46.83 | 919,601 | +0.57(+1.24%) |
Jun 13, 2018 | 47.85 | 47.89 | 45.98 | 46.25 | 750,112 | -1.42(-2.97%) |
Jun 12, 2018 | 46.99 | 47.97 | 46.76 | 47.67 | 1,279,084 | +0.87(+1.86%) |
Jun 11, 2018 | 46.61 | 47.06 | 46.25 | 46.80 | 717,464 | +0.15(+0.33%) |
Jun 08, 2018 | 46.27 | 46.74 | 45.98 | 46.65 | 510,863 | +0.11(+0.23%) |
Jun 07, 2018 | 46.58 | 46.87 | 46.06 | 46.54 | 507,277 | +0.12(+0.25%) |
Jun 06, 2018 | 46.10 | 46.55 | 45.67 | 46.42 | 588,525 | +0.42(+0.92%) |
Jun 05, 2018 | 45.71 | 46.32 | 45.31 | 46.00 | 917,628 | +0.19(+0.41%) |
Jun 04, 2018 | 46.17 | 46.36 | 45.50 | 45.81 | 492,605 | -0.17(-0.37%) |
Jun 01, 2018 | 46.26 | 46.68 | 45.84 | 45.98 | 453,699 | -0.08(-0.18%) |
May 31, 2018 | 46.65 | 47.04 | 45.97 | 46.06 | 479,153 | -0.74(-1.57%) |
May 30, 2018 | 46.57 | 47.18 | 46.17 | 46.80 | 602,431 | +0.48(+1.03%) |
May 29, 2018 | 46.92 | 47.00 | 46.03 | 46.32 | 982,721 | -0.89(-1.88%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 46.83 | 47.67 | 46.54 | 47.32 | 612,846 | +0.41(+0.88%) |
May 23, 2018 | 45.88 | 47.87 | 45.73 | 46.91 | 2,148,076 | +0.98(+2.13%) |
May 22, 2018 | 45.45 | 46.19 | 45.45 | 45.93 | 725,718 | +0.58(+1.29%) |
May 21, 2018 | 45.77 | 46.09 | 45.31 | 45.35 | 1,112,507 | -0.30(-0.67%) |
May 18, 2018 | 46.67 | 46.67 | 45.53 | 45.65 | 1,386,338 | -0.91(-1.96%) |
May 17, 2018 | 47.14 | 47.32 | 46.29 | 46.57 | 894,822 | -0.66(-1.41%) |
May 16, 2018 | 46.55 | 47.54 | 46.55 | 47.23 | 1,402,698 | +0.68(+1.46%) |
May 15, 2018 | 45.67 | 46.58 | 45.31 | 46.55 | 1,319,699 | +0.92(+2.03%) |
May 14, 2018 | 47.08 | 47.15 | 45.13 | 45.62 | 2,883,270 | -1.52(-3.22%) |
May 11, 2018 | 50.68 | 50.76 | 47.10 | 47.14 | 3,160,783 | -3.51(-6.93%) |
May 10, 2018 | 50.40 | 51.22 | 50.11 | 50.65 | 1,011,016 | +0.13(+0.25%) |
May 09, 2018 | 50.04 | 50.88 | 46.49 | 50.53 | 3,546,892 | -1.95(-3.71%) |
May 08, 2018 | 52.76 | 53.17 | 52.34 | 52.48 | 1,604,385 | -0.35(-0.66%) |
May 07, 2018 | 53.82 | 54.15 | 52.73 | 52.82 | 936,931 | -0.88(-1.63%) |
May 04, 2018 | 52.73 | 54.04 | 52.04 | 53.70 | 831,575 | +0.80(+1.52%) |
May 03, 2018 | 54.22 | 54.22 | 52.09 | 52.90 | 1,069,813 | -1.89(-3.46%) |
May 02, 2018 | 56.17 | 56.17 | 54.70 | 54.79 | 583,836 | -1.62(-2.87%) |
May 01, 2018 | 55.26 | 56.47 | 54.46 | 56.41 | 1,023,936 | +1.01(+1.82%) |
Apr 30, 2018 | 55.76 | 56.44 | 55.07 | 55.40 | 652,166 | -0.26(-0.47%) |
Apr 27, 2018 | 56.29 | 56.68 | 55.60 | 55.66 | 670,522 | -0.53(-0.94%) |
Apr 26, 2018 | 55.95 | 57.34 | 55.64 | 56.18 | 731,977 | +0.43(+0.77%) |
Apr 25, 2018 | 54.90 | 56.18 | 54.88 | 55.75 | 624,856 | +0.85(+1.55%) |
Apr 24, 2018 | 55.75 | 55.75 | 54.52 | 54.91 | 539,516 | -0.66(-1.19%) |
Apr 23, 2018 | 55.31 | 56.07 | 54.72 | 55.57 | 596,031 | +0.51(+0.93%) |
Apr 20, 2018 | 54.49 | 55.36 | 54.16 | 55.06 | 579,070 | +0.38(+0.70%) |
Apr 19, 2018 | 54.89 | 55.61 | 54.40 | 54.67 | 636,324 | -0.25(-0.46%) |
Apr 18, 2018 | 55.03 | 55.76 | 54.43 | 54.92 | 427,122 | -0.10(-0.18%) |
Apr 17, 2018 | 54.37 | 55.36 | 53.97 | 55.02 | 449,846 | +0.72(+1.33%) |
Apr 16, 2018 | 54.91 | 55.22 | 54.05 | 54.30 | 657,657 | -0.25(-0.46%) |
Apr 13, 2018 | 55.16 | 55.16 | 54.26 | 54.55 | 800,860 | -0.52(-0.94%) |
Apr 12, 2018 | 55.91 | 55.91 | 54.07 | 55.07 | 574,517 | -0.47(-0.85%) |
Apr 11, 2018 | 55.54 | 56.35 | 55.23 | 55.54 | 452,358 | -0.23(-0.42%) |
Apr 10, 2018 | 55.63 | 55.93 | 54.92 | 55.77 | 941,415 | +0.54(+0.97%) |
Apr 09, 2018 | 55.77 | 55.77 | 54.80 | 55.24 | 628,380 | -0.27(-0.48%) |
Apr 06, 2018 | 55.54 | 56.77 | 54.84 | 55.50 | 766,930 | -0.37(-0.66%) |
Apr 05, 2018 | 56.04 | 56.18 | 54.93 | 55.87 | 736,216 | +0.01(+0.02%) |
Apr 04, 2018 | 53.87 | 56.04 | 53.37 | 55.86 | 959,458 | +1.56(+2.88%) |
Apr 03, 2018 | 53.32 | 54.46 | 52.73 | 54.30 | 1,183,562 | +1.62(+3.07%) |
Apr 02, 2018 | 50.92 | 52.97 | 50.92 | 52.68 | 1,398,061 | +1.48(+2.90%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | -0.35(-0.68%) | |
Mar 28, 2018 | 50.79 | 51.61 | 50.17 | 51.55 | 688,906 | +0.68(+1.34%) |
Mar 27, 2018 | 49.99 | 51.39 | 49.86 | 50.87 | 1,035,011 | +0.89(+1.79%) |
Mar 26, 2018 | 50.82 | 50.97 | 49.75 | 49.97 | 799,745 | -0.42(-0.83%) |
Mar 23, 2018 | 50.72 | 51.46 | 50.30 | 50.39 | 793,716 | -0.21(-0.41%) |
Mar 22, 2018 | 51.81 | 52.02 | 50.57 | 50.60 | 733,379 | -1.44(-2.76%) |
Mar 21, 2018 | 52.50 | 53.06 | 51.94 | 52.04 | 774,796 | -0.64(-1.22%) |
Mar 20, 2018 | 53.01 | 53.26 | 52.25 | 52.68 | 791,845 | -0.15(-0.29%) |
Mar 19, 2018 | 52.58 | 53.00 | 52.36 | 52.83 | 1,198,432 | +0.11(+0.20%) |
Mar 16, 2018 | 52.74 | 53.49 | 52.60 | 52.73 | 1,149,732 | -0.11(-0.20%) |
Mar 15, 2018 | 53.64 | 53.94 | 52.81 | 52.83 | 911,568 | -0.67(-1.25%) |
Mar 14, 2018 | 55.42 | 55.53 | 53.32 | 53.50 | 806,094 | -1.72(-3.11%) |
Mar 13, 2018 | 56.29 | 56.93 | 54.99 | 55.22 | 991,941 | -0.87(-1.55%) |
Mar 12, 2018 | 55.13 | 56.17 | 54.90 | 56.09 | 1,542,018 | +0.85(+1.54%) |
Mar 09, 2018 | 54.47 | 55.28 | 53.82 | 55.24 | 740,829 | +1.23(+2.28%) |
Mar 08, 2018 | 53.57 | 55.66 | 53.49 | 54.00 | 857,418 | +0.44(+0.82%) |
Mar 07, 2018 | 53.43 | 53.57 | 702,916 | -1.05(-1.93%) | ||
Mar 06, 2018 | 55.69 | 55.94 | 54.15 | 54.62 | 849,256 | -0.79(-1.42%) |
Mar 05, 2018 | 54.13 | 55.65 | 54.13 | 55.41 | 1,431,017 | +1.21(+2.23%) |
Mar 02, 2018 | 53.09 | 54.97 | 52.29 | 54.20 | 1,734,304 | +0.55(+1.03%) |
Mar 01, 2018 | 52.23 | 54.24 | 51.45 | 53.65 | 2,495,870 | +2.06(+3.98%) |
Feb 28, 2018 | 48.25 | 52.85 | 48.25 | 51.59 | 4,943,288 | +1.23(+2.45%) |
Feb 27, 2018 | 51.56 | 53.15 | 50.29 | 50.36 | 1,841,030 | -0.81(-1.59%) |
Feb 26, 2018 | 51.39 | 51.86 | 50.25 | 51.17 | 1,165,823 | +0.06(+0.12%) |
Feb 23, 2018 | 50.72 | 51.82 | 50.72 | 51.11 | 1,007,297 | +0.72(+1.44%) |
Feb 22, 2018 | 51.29 | 51.92 | 50.02 | 50.38 | 701,000 | -0.47(-0.93%) |
Feb 21, 2018 | 51.39 | 52.15 | 50.84 | 50.86 | 903,306 | -0.37(-0.72%) |
Feb 20, 2018 | 50.80 | 51.56 | 49.76 | 51.22 | 1,264,272 | +0.01(+0.02%) |
Feb 16, 2018 | 51.22 | 51.22 | 51.22 | 0 | -2.02(-3.79%) | |
Feb 15, 2018 | 52.95 | 53.70 | 52.49 | 53.23 | 527,262 | +0.80(+1.53%) |
Feb 14, 2018 | 51.24 | 53.01 | 51.08 | 52.43 | 569,697 | +1.05(+2.05%) |
Feb 13, 2018 | 51.72 | 52.17 | 50.96 | 51.38 | 888,696 | -0.47(-0.91%) |
Feb 12, 2018 | 51.11 | 52.03 | 50.47 | 51.85 | 832,253 | +0.82(+1.61%) |
Feb 09, 2018 | 50.39 | 51.48 | 49.20 | 51.03 | 1,427,543 | +0.90(+1.79%) |
Feb 08, 2018 | 52.48 | 50.09 | 50.13 | 1,034,293 | -1.13(-2.20%) | |
Feb 07, 2018 | 51.39 | 52.12 | 50.88 | 51.26 | 829,990 | -0.12(-0.24%) |
Feb 06, 2018 | 50.07 | 52.85 | 49.60 | 51.38 | 1,296,354 | -0.24(-0.47%) |
Feb 05, 2018 | 53.86 | 54.24 | 50.39 | 51.63 | 1,906,682 | -2.81(-5.17%) |
Feb 02, 2018 | 56.27 | 56.43 | 54.29 | 54.44 | 1,074,006 | -2.26(-3.99%) |