Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.35 | 48.49 | 46.86 | 48.31 | 72,547 | +0.88(+1.85%) |
Jan 30, 2019 | 46.88 | 47.50 | 46.54 | 47.43 | 60,897 | +0.57(+1.22%) |
Jan 29, 2019 | 46.93 | 47.19 | 46.68 | 46.86 | 51,478 | -0.07(-0.14%) |
Jan 28, 2019 | 46.29 | 47.13 | 46.01 | 46.93 | 80,843 | +0.36(+0.77%) |
Jan 25, 2019 | 46.29 | 46.84 | 46.27 | 46.57 | 36,789 | +0.49(+1.07%) |
Jan 24, 2019 | 45.80 | 46.42 | 45.19 | 46.08 | 109,940 | +0.27(+0.59%) |
Jan 23, 2019 | 46.06 | 46.46 | 45.20 | 45.81 | 72,561 | -0.01(-0.02%) |
Jan 22, 2019 | 45.60 | 46.45 | 45.19 | 45.82 | 247,904 | -0.22(-0.48%) |
Jan 18, 2019 | 45.16 | 46.12 | 45.07 | 46.04 | 84,666 | +0.97(+2.16%) |
Jan 17, 2019 | 44.17 | 45.27 | 44.13 | 45.06 | 103,202 | +0.67(+1.50%) |
Jan 16, 2019 | 43.92 | 44.94 | 43.64 | 44.40 | 55,882 | +0.42(+0.97%) |
Jan 15, 2019 | 43.45 | 44.05 | 43.19 | 43.97 | 83,034 | +0.41(+0.95%) |
Jan 14, 2019 | 43.28 | 43.98 | 42.50 | 43.56 | 64,760 | +0.01(+0.02%) |
Jan 11, 2019 | 42.91 | 44.85 | 42.62 | 43.55 | 103,113 | +0.41(+0.94%) |
Jan 10, 2019 | 41.91 | 43.17 | 41.66 | 43.14 | 95,755 | +1.06(+2.52%) |
Jan 09, 2019 | 41.43 | 42.41 | 41.26 | 42.08 | 72,270 | +0.72(+1.75%) |
Jan 08, 2019 | 40.54 | 41.43 | 40.36 | 41.36 | 104,036 | +0.47(+1.16%) |
Jan 07, 2019 | 39.82 | 41.23 | 39.82 | 40.89 | 122,252 | +1.05(+2.64%) |
Jan 04, 2019 | 40.16 | 40.44 | 38.73 | 39.83 | 75,236 | +0.19(+0.49%) |
Jan 03, 2019 | 38.54 | 42.55 | 38.02 | 39.64 | 213,515 | +0.81(+2.09%) |
Jan 02, 2019 | 38.28 | 39.69 | 38.01 | 38.83 | 167,462 | +0.11(+0.27%) |
Dec 31, 2018 | 39.07 | 39.31 | 37.61 | 38.72 | 251,202 | -0.03(-0.07%) |
Dec 28, 2018 | 38.88 | 40.31 | 38.35 | 38.75 | 172,442 | +0.06(+0.15%) |
Dec 27, 2018 | 38.48 | 39.18 | 37.43 | 38.69 | 136,966 | -0.24(-0.62%) |
Dec 26, 2018 | 37.90 | 38.97 | 37.17 | 38.94 | 199,551 | +1.24(+3.28%) |
Dec 24, 2018 | 38.02 | 41.70 | 37.07 | 37.70 | 89,330 | -0.67(-1.74%) |
Dec 21, 2018 | 40.10 | 40.21 | 38.11 | 38.37 | 468,206 | -1.63(-4.08%) |
Dec 20, 2018 | 41.15 | 41.62 | 39.42 | 40.00 | 132,796 | -1.31(-3.18%) |
Dec 19, 2018 | 42.29 | 42.79 | 40.87 | 41.31 | 123,354 | -0.99(-2.35%) |
Dec 18, 2018 | 42.66 | 43.85 | 42.17 | 42.30 | 92,502 | -0.12(-0.27%) |
Dec 17, 2018 | 43.33 | 43.88 | 42.21 | 42.42 | 127,503 | -0.93(-2.14%) |
Dec 14, 2018 | 43.47 | 44.09 | 43.17 | 43.35 | 58,448 | -0.33(-0.75%) |
Dec 13, 2018 | 44.63 | 44.63 | 43.33 | 43.67 | 61,159 | -0.81(-1.81%) |
Dec 12, 2018 | 43.86 | 45.28 | 43.81 | 44.48 | 76,488 | +1.03(+2.36%) |
Dec 11, 2018 | 44.81 | 44.95 | 43.36 | 43.45 | 127,023 | -0.94(-2.12%) |
Dec 10, 2018 | 45.62 | 46.03 | 44.08 | 44.39 | 87,313 | -1.23(-2.69%) |
Dec 07, 2018 | 46.03 | 46.54 | 45.60 | 45.62 | 136,343 | -0.61(-1.33%) |
Dec 06, 2018 | 46.39 | 46.51 | 45.46 | 46.23 | 91,101 | -0.55(-1.17%) |
Dec 04, 2018 | 48.60 | 48.60 | 46.59 | 46.78 | 71,145 | -1.81(-3.73%) |
Dec 03, 2018 | 49.75 | 49.99 | 46.86 | 48.59 | 116,426 | -0.73(-1.48%) |
Nov 30, 2018 | 46.00 | 49.60 | 45.27 | 49.32 | 175,358 | +3.59(+7.86%) |
Nov 29, 2018 | 45.09 | 46.29 | 44.97 | 45.73 | 250,102 | +0.62(+1.38%) |
Nov 28, 2018 | 43.67 | 45.24 | 43.16 | 45.10 | 161,363 | +1.64(+3.77%) |
Nov 27, 2018 | 45.48 | 45.48 | 41.99 | 43.46 | 310,569 | -2.24(-4.91%) |
Nov 26, 2018 | 46.01 | 46.52 | 45.25 | 45.71 | 77,544 | -0.23(-0.50%) |
Nov 23, 2018 | 45.40 | 46.10 | 45.32 | 45.94 | 23,054 | +0.24(+0.52%) |
Nov 21, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.56(+1.23%) | |
Nov 20, 2018 | 45.66 | 46.38 | 44.76 | 45.14 | 157,180 | -0.90(-1.96%) |
Nov 19, 2018 | 46.24 | 46.49 | 45.22 | 46.04 | 65,791 | -0.19(-0.41%) |
Nov 16, 2018 | 45.78 | 47.10 | 45.78 | 46.23 | 122,260 | +0.12(+0.25%) |
Nov 15, 2018 | 44.81 | 46.24 | 44.69 | 46.12 | 88,068 | +1.07(+2.38%) |
Nov 14, 2018 | 46.05 | 46.18 | 44.91 | 45.04 | 68,455 | -0.64(-1.41%) |
Nov 13, 2018 | 45.86 | 46.49 | 45.27 | 45.69 | 50,126 | -0.09(-0.19%) |
Nov 12, 2018 | 46.40 | 46.40 | 45.66 | 45.77 | 47,429 | -0.74(-1.59%) |
Nov 09, 2018 | 46.98 | 47.13 | 46.08 | 46.51 | 53,202 | -0.73(-1.54%) |
Nov 08, 2018 | 46.78 | 47.25 | 46.53 | 47.24 | 70,605 | +0.41(+0.88%) |
Nov 07, 2018 | 46.73 | 46.95 | 46.31 | 46.83 | 84,070 | +0.34(+0.72%) |
Nov 06, 2018 | 45.36 | 46.96 | 45.36 | 46.49 | 95,463 | +1.14(+2.52%) |
Nov 05, 2018 | 44.70 | 45.65 | 44.24 | 45.35 | 96,732 | +0.79(+1.76%) |
Nov 02, 2018 | 45.27 | 45.27 | 44.31 | 44.57 | 234,611 | -0.51(-1.13%) |
Nov 01, 2018 | 45.45 | 46.56 | 44.57 | 45.07 | 497,861 | -0.32(-0.70%) |
Oct 31, 2018 | 46.40 | 46.74 | 45.19 | 45.39 | 78,410 | -0.53(-1.15%) |
Oct 30, 2018 | 45.96 | 46.78 | 45.40 | 45.92 | 110,045 | -0.05(-0.10%) |
Oct 29, 2018 | 47.59 | 47.62 | 45.69 | 45.97 | 117,770 | -1.06(-2.26%) |
Oct 26, 2018 | 47.09 | 48.52 | 46.18 | 47.03 | 167,847 | -0.59(-1.25%) |
Oct 25, 2018 | 48.59 | 49.51 | 47.52 | 47.62 | 96,174 | -0.71(-1.47%) |
Oct 24, 2018 | 49.23 | 49.94 | 48.25 | 48.33 | 59,073 | -0.89(-1.81%) |
Oct 23, 2018 | 50.06 | 50.17 | 48.92 | 49.22 | 106,574 | -1.37(-2.71%) |
Oct 22, 2018 | 50.81 | 51.78 | 50.17 | 50.60 | 149,818 | +0.03(+0.06%) |
Oct 19, 2018 | 50.91 | 51.49 | 50.03 | 50.57 | 67,598 | -0.34(-0.66%) |
Oct 18, 2018 | 51.67 | 51.78 | 50.74 | 50.90 | 46,388 | -0.91(-1.76%) |
Oct 17, 2018 | 51.30 | 52.11 | 51.30 | 51.81 | 58,888 | +0.42(+0.82%) |
Oct 16, 2018 | 49.70 | 51.57 | 48.94 | 51.39 | 59,748 | +1.94(+3.92%) |
Oct 15, 2018 | 48.74 | 50.06 | 48.74 | 49.45 | 68,251 | +0.75(+1.54%) |
Oct 12, 2018 | 50.14 | 50.28 | 48.33 | 48.71 | 86,897 | -0.69(-1.40%) |
Oct 11, 2018 | 50.82 | 51.32 | 49.23 | 49.40 | 118,526 | -1.60(-3.14%) |
Oct 10, 2018 | 51.97 | 52.32 | 50.83 | 51.00 | 116,903 | -0.98(-1.88%) |
Oct 09, 2018 | 51.34 | 52.16 | 51.34 | 51.98 | 56,586 | +0.66(+1.29%) |
Oct 08, 2018 | 51.34 | 51.80 | 50.62 | 51.31 | 61,762 | -0.18(-0.35%) |
Oct 05, 2018 | 51.93 | 51.93 | 51.04 | 51.50 | 53,619 | -0.44(-0.85%) |
Oct 04, 2018 | 51.97 | 52.26 | 51.69 | 51.94 | 39,381 | -0.03(-0.06%) |
Oct 03, 2018 | 52.03 | 52.24 | 51.64 | 51.97 | 44,580 | -0.07(-0.13%) |
Oct 02, 2018 | 51.94 | 52.78 | 51.32 | 52.03 | 40,957 | +0.11(+0.22%) |
Oct 01, 2018 | 52.65 | 53.06 | 51.74 | 51.92 | 62,646 | -0.57(-1.08%) |
Sep 28, 2018 | 52.00 | 52.77 | 51.29 | 52.48 | 75,839 | +0.43(+0.83%) |
Sep 27, 2018 | 52.29 | 52.44 | 51.96 | 52.05 | 41,439 | -0.10(-0.18%) |
Sep 26, 2018 | 52.53 | 52.91 | 51.91 | 52.15 | 50,057 | -0.34(-0.64%) |
Sep 25, 2018 | 52.63 | 52.77 | 52.39 | 52.48 | 37,990 | -0.10(-0.18%) |
Sep 24, 2018 | 52.91 | 53.06 | 52.24 | 52.58 | 53,909 | -0.58(-1.08%) |
Sep 21, 2018 | 52.96 | 53.20 | 52.53 | 53.15 | 135,300 | +0.38(+0.73%) |
Sep 20, 2018 | 52.48 | 53.06 | 52.48 | 52.77 | 38,764 | +0.53(+1.01%) |
Sep 19, 2018 | 52.58 | 52.83 | 52.05 | 52.24 | 95,012 | -0.29(-0.55%) |
Sep 18, 2018 | 52.48 | 53.30 | 52.10 | 52.53 | 60,475 | +0.05(+0.09%) |
Sep 17, 2018 | 52.63 | 54.64 | 52.05 | 52.48 | 81,012 | -0.19(-0.36%) |
Sep 14, 2018 | 51.05 | 52.82 | 50.81 | 52.68 | 84,602 | +1.63(+3.19%) |
Sep 13, 2018 | 51.00 | 51.71 | 50.95 | 51.05 | 48,196 | +0.10(+0.19%) |
Sep 12, 2018 | 51.14 | 51.14 | 50.57 | 50.95 | 36,936 | -0.24(-0.47%) |
Sep 11, 2018 | 51.38 | 51.50 | 50.86 | 51.19 | 27,265 | -0.24(-0.46%) |
Sep 10, 2018 | 51.47 | 51.80 | 51.09 | 51.43 | 26,407 | +0.14(+0.28%) |
Sep 07, 2018 | 51.52 | 51.52 | 50.66 | 51.28 | 39,129 | -0.24(-0.46%) |
Sep 06, 2018 | 51.52 | 51.71 | 51.19 | 51.52 | 43,311 | +0.05(+0.09%) |
Sep 05, 2018 | 51.00 | 51.52 | 50.62 | 51.47 | 45,521 | +0.43(+0.84%) |
Sep 04, 2018 | 51.47 | 51.47 | 50.81 | 51.05 | 48,659 | -0.52(-1.02%) |
Aug 31, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.38(+0.74%) | |
Aug 30, 2018 | 50.86 | 51.33 | 50.76 | 51.19 | 32,654 | +0.24(+0.47%) |
Aug 29, 2018 | 51.24 | 51.38 | 50.90 | 50.95 | 24,518 | -0.24(-0.47%) |
Aug 28, 2018 | 50.90 | 51.28 | 50.90 | 51.19 | 28,838 | +0.48(+0.94%) |
Aug 27, 2018 | 50.24 | 51.12 | 50.24 | 50.71 | 63,457 | +0.62(+1.24%) |
Aug 24, 2018 | 50.19 | 50.52 | 50.04 | 50.09 | 35,982 | -0.10(-0.19%) |
Aug 23, 2018 | 50.14 | 50.52 | 50.09 | 50.19 | 73,334 | +0.00(+0.00%) |
Aug 22, 2018 | 50.09 | 50.38 | 50.00 | 50.19 | 46,623 | -0.05(-0.09%) |
Aug 21, 2018 | 49.52 | 50.57 | 49.52 | 50.24 | 134,834 | +0.76(+1.54%) |
Aug 20, 2018 | 49.43 | 49.66 | 49.31 | 49.47 | 73,608 | +0.10(+0.19%) |
Aug 17, 2018 | 49.28 | 49.62 | 49.09 | 49.38 | 101,758 | +0.00(+0.00%) |
Aug 16, 2018 | 49.09 | 49.62 | 48.62 | 49.38 | 93,500 | +0.48(+0.97%) |
Aug 15, 2018 | 49.04 | 49.28 | 48.28 | 48.90 | 90,793 | -0.19(-0.39%) |
Aug 14, 2018 | 49.09 | 49.38 | 48.90 | 49.09 | 36,696 | +0.19(+0.39%) |
Aug 13, 2018 | 49.19 | 49.43 | 48.14 | 48.90 | 59,461 | -0.24(-0.48%) |
Aug 10, 2018 | 49.33 | 49.71 | 49.04 | 49.14 | 56,649 | -0.52(-1.06%) |
Aug 09, 2018 | 49.52 | 49.85 | 49.33 | 49.66 | 43,563 | +0.14(+0.29%) |
Aug 08, 2018 | 48.71 | 49.62 | 47.80 | 49.52 | 77,287 | +0.67(+1.37%) |
Aug 07, 2018 | 47.85 | 51.90 | 47.76 | 48.85 | 174,026 | -2.57(-5.00%) |
Aug 06, 2018 | 51.09 | 51.86 | 51.09 | 51.43 | 77,598 | +0.33(+0.65%) |
Aug 03, 2018 | 51.52 | 52.19 | 50.47 | 51.09 | 45,529 | -0.48(-0.92%) |
Aug 02, 2018 | 50.71 | 51.71 | 50.71 | 51.57 | 51,825 | +0.81(+1.60%) |
Aug 01, 2018 | 51.95 | 52.33 | 50.40 | 50.76 | 88,446 | -1.22(-2.34%) |
Jul 31, 2018 | 50.95 | 52.38 | 50.95 | 51.98 | 99,467 | +1.17(+2.30%) |
Jul 30, 2018 | 50.62 | 51.43 | 50.24 | 50.81 | 99,262 | +0.43(+0.85%) |
Jul 27, 2018 | 50.95 | 51.05 | 50.00 | 50.38 | 128,194 | -0.52(-1.03%) |
Jul 26, 2018 | 51.38 | 50.86 | 50.90 | 128,942 | +0.05(+0.09%) | |
Jul 25, 2018 | 51.52 | 52.09 | 50.55 | 50.86 | 72,385 | -0.71(-1.39%) |
Jul 24, 2018 | 52.09 | 53.05 | 50.69 | 51.57 | 67,382 | -0.33(-0.64%) |
Jul 23, 2018 | 51.67 | 52.28 | 51.38 | 51.90 | 41,192 | +0.19(+0.37%) |
Jul 20, 2018 | 52.14 | 51.57 | 51.71 | 31,833 | -0.05(-0.09%) | |
Jul 19, 2018 | 51.47 | 52.05 | 51.24 | 51.76 | 54,161 | +0.33(+0.65%) |
Jul 18, 2018 | 50.57 | 51.43 | 50.55 | 51.43 | 54,722 | +0.62(+1.22%) |
Jul 17, 2018 | 51.00 | 51.57 | 50.71 | 50.81 | 50,253 | -0.19(-0.37%) |
Jul 16, 2018 | 51.47 | 51.90 | 50.86 | 51.00 | 37,685 | -0.57(-1.11%) |
Jul 13, 2018 | 51.62 | 51.86 | 51.33 | 51.57 | 22,276 | +0.00(+0.00%) |
Jul 12, 2018 | 52.14 | 51.05 | 51.57 | 51,550 | +0.10(+0.19%) | |
Jul 11, 2018 | 51.81 | 52.09 | 51.38 | 51.47 | 48,275 | -0.43(-0.83%) |
Jul 10, 2018 | 51.67 | 52.05 | 51.57 | 51.90 | 58,386 | +0.24(+0.46%) |
Jul 09, 2018 | 51.71 | 52.05 | 51.52 | 51.67 | 64,199 | +0.05(+0.09%) |
Jul 06, 2018 | 51.33 | 51.71 | 50.95 | 51.62 | 59,153 | +0.33(+0.65%) |
Jul 05, 2018 | 50.57 | 51.43 | 50.43 | 51.28 | 48,553 | +1.00(+1.99%) |
Jul 03, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Jul 02, 2018 | 49.90 | 50.76 | 49.02 | 50.76 | 78,317 | +0.57(+1.14%) |
Jun 29, 2018 | 49.85 | 50.47 | 49.76 | 50.19 | 81,735 | +0.48(+0.96%) |
Jun 28, 2018 | 49.28 | 49.85 | 48.66 | 49.71 | 104,756 | +0.48(+0.97%) |
Jun 27, 2018 | 50.52 | 50.57 | 49.19 | 49.23 | 59,792 | -1.24(-2.46%) |
Jun 26, 2018 | 50.28 | 50.76 | 50.28 | 50.47 | 47,961 | +0.19(+0.38%) |
Jun 25, 2018 | 50.81 | 51.14 | 49.95 | 50.28 | 65,087 | -0.71(-1.40%) |
Jun 22, 2018 | 51.33 | 51.43 | 50.66 | 51.00 | 139,839 | +0.05(+0.09%) |
Jun 21, 2018 | 52.05 | 52.05 | 50.76 | 50.95 | 66,069 | -1.05(-2.02%) |
Jun 20, 2018 | 51.95 | 52.47 | 51.34 | 52.00 | 73,686 | +0.24(+0.46%) |
Jun 19, 2018 | 51.57 | 51.81 | 50.03 | 51.76 | 58,442 | -0.14(-0.27%) |
Jun 18, 2018 | 51.62 | 51.95 | 51.19 | 51.90 | 97,728 | +0.14(+0.27%) |
Jun 15, 2018 | 52.52 | 52.09 | 51.76 | 126,227 | -0.33(-0.64%) | |
Jun 14, 2018 | 51.90 | 52.09 | 51.52 | 52.09 | 58,925 | +0.38(+0.73%) |
Jun 13, 2018 | 52.00 | 52.19 | 51.71 | 51.71 | 66,203 | -0.33(-0.64%) |
Jun 12, 2018 | 51.71 | 52.33 | 51.38 | 52.05 | 47,274 | +0.52(+1.01%) |
Jun 11, 2018 | 51.71 | 52.00 | 51.34 | 51.52 | 63,621 | -0.14(-0.28%) |
Jun 08, 2018 | 52.71 | 52.95 | 51.67 | 51.67 | 54,603 | -1.04(-1.98%) |
Jun 07, 2018 | 52.14 | 52.76 | 51.95 | 52.71 | 125,531 | +0.57(+1.09%) |
Jun 06, 2018 | 51.48 | 52.28 | 51.48 | 52.14 | 89,791 | +0.81(+1.57%) |
Jun 05, 2018 | 50.62 | 51.38 | 50.25 | 51.34 | 118,910 | +0.66(+1.31%) |
Jun 04, 2018 | 50.20 | 50.72 | 50.10 | 50.67 | 83,978 | +0.62(+1.23%) |
Jun 01, 2018 | 50.06 | 50.43 | 49.63 | 50.06 | 87,962 | +0.38(+0.76%) |
May 31, 2018 | 50.81 | 51.15 | 49.68 | 49.68 | 78,614 | -1.23(-2.42%) |
May 30, 2018 | 50.86 | 51.15 | 50.58 | 50.91 | 134,835 | +0.28(+0.56%) |
May 29, 2018 | 49.96 | 50.67 | 49.72 | 50.62 | 74,618 | +0.33(+0.66%) |
May 25, 2018 | 50.29 | 50.29 | 50.29 | 0 | +0.14(+0.28%) | |
May 24, 2018 | 50.58 | 51.57 | 49.82 | 50.15 | 52,534 | -0.47(-0.94%) |
May 23, 2018 | 50.72 | 50.91 | 50.34 | 50.62 | 48,619 | -0.24(-0.47%) |
May 22, 2018 | 51.67 | 51.95 | 50.81 | 50.86 | 68,620 | -0.66(-1.29%) |
May 21, 2018 | 51.38 | 52.09 | 51.38 | 51.52 | 85,975 | +0.36(+0.69%) |
May 18, 2018 | 51.24 | 51.95 | 50.58 | 51.17 | 267,327 | -0.07(-0.14%) |
May 17, 2018 | 49.91 | 51.29 | 49.91 | 51.24 | 99,561 | +1.09(+2.17%) |
May 16, 2018 | 49.44 | 50.25 | 49.30 | 50.15 | 116,631 | +0.71(+1.44%) |
May 15, 2018 | 49.53 | 50.01 | 48.92 | 49.44 | 122,526 | -0.24(-0.48%) |
May 14, 2018 | 49.20 | 49.96 | 48.94 | 49.68 | 157,699 | +0.43(+0.87%) |
May 11, 2018 | 48.63 | 50.15 | 48.63 | 49.25 | 102,396 | +0.81(+1.66%) |
May 10, 2018 | 46.83 | 48.49 | 46.55 | 48.44 | 113,628 | +1.90(+4.07%) |
May 09, 2018 | 46.03 | 46.60 | 45.34 | 46.55 | 115,110 | +0.71(+1.55%) |
May 08, 2018 | 48.35 | 48.35 | 43.85 | 45.84 | 231,454 | -3.46(-7.02%) |
May 07, 2018 | 49.58 | 49.96 | 49.06 | 49.30 | 92,399 | -0.33(-0.67%) |
May 04, 2018 | 48.63 | 49.89 | 48.63 | 49.63 | 28,160 | +0.81(+1.65%) |
May 03, 2018 | 48.92 | 49.30 | 48.54 | 48.82 | 42,518 | -0.28(-0.58%) |
May 02, 2018 | 48.63 | 49.39 | 48.49 | 49.11 | 51,927 | +0.43(+0.88%) |
May 01, 2018 | 48.02 | 48.73 | 47.64 | 48.68 | 40,356 | +0.52(+1.08%) |
Apr 30, 2018 | 48.40 | 48.68 | 48.02 | 48.16 | 64,025 | -0.24(-0.49%) |
Apr 27, 2018 | 48.87 | 48.87 | 47.69 | 48.40 | 24,569 | -0.40(-0.83%) |
Apr 26, 2018 | 49.63 | 51.00 | 48.78 | 48.80 | 26,593 | -0.69(-1.39%) |
Apr 25, 2018 | 48.92 | 49.49 | 39.82 | 49.49 | 78,200 | +0.57(+1.16%) |
Apr 24, 2018 | 49.30 | 49.77 | 48.54 | 48.92 | 39,803 | -0.19(-0.39%) |
Apr 23, 2018 | 49.63 | 49.87 | 48.92 | 49.11 | 31,857 | -0.43(-0.86%) |
Apr 20, 2018 | 49.96 | 50.10 | 49.25 | 49.53 | 46,133 | -0.47(-0.95%) |
Apr 19, 2018 | 50.39 | 51.17 | 49.91 | 50.01 | 85,575 | -0.57(-1.12%) |
Apr 18, 2018 | 49.68 | 50.91 | 49.53 | 50.58 | 89,200 | +1.00(+2.01%) |
Apr 17, 2018 | 49.77 | 50.41 | 49.39 | 49.58 | 102,447 | -0.05(-0.10%) |
Apr 16, 2018 | 48.87 | 49.77 | 48.56 | 49.63 | 37,770 | +1.04(+2.15%) |
Apr 13, 2018 | 48.54 | 48.87 | 47.38 | 48.59 | 25,777 | +0.24(+0.49%) |
Apr 12, 2018 | 49.15 | 49.58 | 48.30 | 48.35 | 50,356 | -0.62(-1.26%) |
Apr 11, 2018 | 48.40 | 49.68 | 48.40 | 48.97 | 88,542 | +0.38(+0.78%) |
Apr 10, 2018 | 47.40 | 48.97 | 47.40 | 48.59 | 68,285 | +1.56(+3.33%) |
Apr 09, 2018 | 47.59 | 47.92 | 46.93 | 47.02 | 61,430 | -0.19(-0.40%) |
Apr 06, 2018 | 48.21 | 48.73 | 46.93 | 47.21 | 78,923 | -1.42(-2.92%) |
Apr 05, 2018 | 49.30 | 49.30 | 47.85 | 48.63 | 48,892 | -0.38(-0.77%) |
Apr 04, 2018 | 47.73 | 49.06 | 47.73 | 49.01 | 108,171 | +0.66(+1.37%) |
Apr 03, 2018 | 47.97 | 48.40 | 47.31 | 48.35 | 70,382 | +0.57(+1.19%) |
Apr 02, 2018 | 48.82 | 49.96 | 47.45 | 47.78 | 76,670 | -1.19(-2.42%) |
Mar 29, 2018 | 48.97 | 48.97 | 48.97 | 0 | -0.43(-0.86%) | |
Mar 28, 2018 | 49.25 | 51.00 | 48.92 | 49.39 | 94,819 | +0.24(+0.48%) |
Mar 27, 2018 | 50.58 | 50.81 | 49.11 | 49.15 | 66,215 | -1.23(-2.45%) |
Mar 26, 2018 | 49.49 | 50.58 | 49.44 | 50.39 | 98,422 | +1.61(+3.30%) |
Mar 23, 2018 | 50.15 | 50.15 | 48.78 | 48.78 | 82,443 | -1.19(-2.37%) |
Mar 22, 2018 | 50.67 | 51.15 | 49.87 | 49.96 | 54,959 | -1.14(-2.23%) |
Mar 21, 2018 | 50.96 | 51.34 | 50.67 | 51.10 | 44,542 | +0.19(+0.37%) |
Mar 20, 2018 | 50.62 | 51.29 | 50.13 | 50.91 | 61,343 | +0.24(+0.47%) |
Mar 19, 2018 | 50.81 | 51.19 | 50.06 | 50.67 | 64,808 | -0.09(-0.19%) |
Mar 16, 2018 | 50.58 | 51.19 | 49.82 | 50.77 | 325,813 | +0.09(+0.19%) |
Mar 15, 2018 | 50.15 | 50.72 | 50.11 | 50.67 | 69,125 | +0.71(+1.42%) |
Mar 14, 2018 | 50.72 | 50.72 | 49.96 | 49.96 | 65,255 | -0.52(-1.03%) |
Mar 13, 2018 | 50.58 | 50.72 | 49.45 | 50.48 | 67,457 | +0.05(+0.09%) |
Mar 12, 2018 | 49.45 | 50.48 | 49.45 | 50.44 | 77,756 | +1.08(+2.20%) |
Mar 09, 2018 | 48.69 | 49.49 | 48.64 | 49.35 | 51,813 | +0.90(+1.85%) |
Mar 08, 2018 | 48.79 | 48.79 | 46.90 | 48.46 | 53,300 | -0.14(-0.29%) |
Mar 07, 2018 | 48.50 | 49.07 | 48.31 | 48.60 | 67,039 | -0.19(-0.39%) |
Mar 06, 2018 | 47.75 | 48.88 | 47.33 | 48.79 | 65,246 | +1.18(+2.48%) |
Mar 05, 2018 | 47.33 | 47.89 | 47.00 | 47.61 | 80,945 | +0.00(+0.00%) |
Mar 02, 2018 | 46.52 | 47.70 | 46.19 | 47.61 | 88,466 | +0.94(+2.02%) |
Mar 01, 2018 | 46.29 | 46.90 | 45.82 | 46.67 | 69,993 | +0.52(+1.12%) |
Feb 28, 2018 | 46.76 | 47.09 | 46.15 | 46.15 | 74,830 | -0.24(-0.51%) |
Feb 27, 2018 | 47.14 | 47.66 | 46.29 | 46.38 | 105,968 | -0.66(-1.40%) |
Feb 26, 2018 | 46.81 | 47.70 | 46.64 | 47.04 | 139,751 | +0.28(+0.60%) |
Feb 23, 2018 | 47.04 | 47.04 | 46.29 | 46.76 | 51,398 | +0.14(+0.30%) |
Feb 22, 2018 | 47.04 | 46.43 | 46.62 | 40,270 | +0.19(+0.41%) | |
Feb 21, 2018 | 46.05 | 46.85 | 46.05 | 46.43 | 55,377 | +0.33(+0.72%) |
Feb 20, 2018 | 45.82 | 46.55 | 45.82 | 46.10 | 59,251 | +0.05(+0.10%) |
Feb 16, 2018 | 46.05 | 46.05 | 46.05 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 46.29 | 46.29 | 46.29 | 46.01 | 95,920 | +0.05(+0.10%) |
Feb 14, 2018 | 44.87 | 46.10 | 44.36 | 45.96 | 73,177 | +0.61(+1.35%) |
Feb 13, 2018 | 44.83 | 45.86 | 44.45 | 45.35 | 59,000 | +0.28(+0.63%) |
Feb 12, 2018 | 44.45 | 49.16 | 43.41 | 45.06 | 96,258 | +0.80(+1.81%) |
Feb 09, 2018 | 44.12 | 44.59 | 42.63 | 44.26 | 80,252 | +0.71(+1.62%) |
Feb 08, 2018 | 45.16 | 45.16 | 43.55 | 43.55 | 66,967 | -1.51(-3.35%) |
Feb 07, 2018 | 45.82 | 45.82 | 44.54 | 45.06 | 94,384 | -0.75(-1.65%) |
Feb 06, 2018 | 45.58 | 48.17 | 45.53 | 45.82 | 144,686 | -2.26(-4.71%) |
Feb 05, 2018 | 47.80 | 48.46 | 47.23 | 48.08 | 61,167 | +0.05(+0.10%) |
Feb 02, 2018 | 48.74 | 49.00 | 47.75 | 48.03 | 61,245 | -1.04(-2.11%) |