Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.80 | 43.16 | 40.70 | 41.98 | 550,699 | +1.71(+4.23%) |
Jan 30, 2019 | 39.27 | 40.36 | 38.60 | 40.27 | 371,908 | +1.70(+4.40%) |
Jan 29, 2019 | 39.29 | 39.48 | 38.44 | 38.58 | 249,013 | -0.29(-0.75%) |
Jan 28, 2019 | 38.60 | 38.92 | 37.94 | 38.87 | 245,417 | -0.13(-0.34%) |
Jan 25, 2019 | 38.80 | 39.41 | 38.73 | 39.00 | 222,565 | +1.06(+2.79%) |
Jan 24, 2019 | 37.02 | 38.14 | 36.61 | 37.95 | 178,746 | +0.04(+0.12%) |
Jan 23, 2019 | 37.97 | 38.78 | 37.59 | 37.90 | 250,195 | +0.16(+0.42%) |
Jan 22, 2019 | 38.00 | 39.06 | 35.96 | 37.74 | 350,424 | -0.97(-2.50%) |
Jan 18, 2019 | 37.65 | 38.94 | 36.92 | 38.71 | 549,378 | +1.43(+3.84%) |
Jan 17, 2019 | 36.95 | 37.82 | 36.95 | 37.28 | 372,120 | -0.29(-0.78%) |
Jan 16, 2019 | 36.83 | 37.65 | 36.73 | 37.57 | 257,740 | +1.06(+2.89%) |
Jan 15, 2019 | 37.11 | 37.25 | 35.87 | 36.52 | 185,863 | -0.06(-0.17%) |
Jan 14, 2019 | 36.81 | 37.06 | 35.97 | 36.58 | 229,419 | -0.23(-0.63%) |
Jan 11, 2019 | 36.48 | 37.13 | 36.16 | 36.81 | 307,449 | -0.37(-1.00%) |
Jan 10, 2019 | 35.66 | 37.21 | 35.63 | 37.18 | 497,344 | +1.07(+2.95%) |
Jan 09, 2019 | 36.12 | 36.51 | 35.56 | 36.12 | 341,520 | +0.48(+1.35%) |
Jan 08, 2019 | 35.56 | 36.40 | 34.96 | 35.64 | 490,985 | +0.50(+1.42%) |
Jan 07, 2019 | 34.78 | 35.97 | 34.35 | 35.14 | 649,081 | +0.54(+1.57%) |
Jan 04, 2019 | 32.73 | 34.64 | 32.59 | 34.60 | 540,822 | +2.74(+8.59%) |
Jan 03, 2019 | 33.41 | 33.41 | 31.48 | 31.86 | 473,319 | -1.40(-4.22%) |
Jan 02, 2019 | 30.77 | 33.44 | 30.56 | 33.27 | 501,148 | +1.63(+5.17%) |
Dec 31, 2018 | 31.54 | 32.05 | 30.60 | 31.63 | 342,798 | -0.15(-0.48%) |
Dec 28, 2018 | 31.61 | 32.45 | 31.45 | 31.78 | 419,801 | +0.29(+0.93%) |
Dec 27, 2018 | 30.22 | 31.53 | 30.20 | 31.49 | 398,825 | +0.36(+1.14%) |
Dec 26, 2018 | 30.02 | 31.18 | 29.11 | 31.13 | 376,671 | +1.33(+4.47%) |
Dec 24, 2018 | 30.77 | 30.90 | 29.80 | 29.80 | 111,226 | -1.04(-3.37%) |
Dec 21, 2018 | 30.81 | 31.46 | 30.30 | 30.84 | 979,649 | +0.04(+0.12%) |
Dec 20, 2018 | 31.33 | 32.02 | 30.36 | 30.81 | 478,432 | -0.35(-1.11%) |
Dec 19, 2018 | 33.03 | 33.51 | 31.04 | 31.15 | 573,582 | -1.47(-4.49%) |
Dec 18, 2018 | 32.51 | 33.12 | 32.26 | 32.62 | 476,640 | +0.19(+0.58%) |
Dec 17, 2018 | 33.34 | 33.99 | 32.20 | 32.43 | 809,897 | -0.49(-1.48%) |
Dec 14, 2018 | 33.20 | 34.01 | 32.69 | 32.92 | 444,118 | -1.16(-3.41%) |
Dec 13, 2018 | 35.58 | 35.58 | 34.04 | 34.08 | 401,888 | -0.69(-1.99%) |
Dec 12, 2018 | 35.61 | 35.90 | 34.74 | 34.78 | 455,422 | -0.23(-0.66%) |
Dec 11, 2018 | 36.29 | 36.29 | 34.70 | 35.01 | 722,563 | +0.34(+0.97%) |
Dec 10, 2018 | 35.45 | 35.90 | 34.33 | 34.67 | 344,552 | -0.74(-2.08%) |
Dec 07, 2018 | 38.13 | 38.26 | 35.18 | 35.41 | 473,163 | -2.26(-5.99%) |
Dec 06, 2018 | 36.35 | 37.68 | 35.90 | 37.66 | 372,818 | +0.36(+0.98%) |
Dec 04, 2018 | 39.65 | 39.70 | 37.25 | 37.30 | 268,272 | -2.48(-6.23%) |
Dec 03, 2018 | 39.63 | 39.82 | 38.50 | 39.78 | 364,515 | +1.51(+3.95%) |
Nov 30, 2018 | 37.99 | 38.49 | 37.84 | 38.27 | 364,863 | +0.05(+0.14%) |
Nov 29, 2018 | 37.33 | 38.37 | 37.26 | 38.21 | 264,199 | +0.51(+1.34%) |
Nov 28, 2018 | 36.36 | 37.73 | 35.90 | 37.71 | 467,817 | +1.68(+4.66%) |
Nov 27, 2018 | 36.63 | 36.70 | 35.38 | 36.03 | 349,798 | -1.15(-3.11%) |
Nov 26, 2018 | 37.16 | 37.97 | 36.88 | 37.18 | 377,823 | +0.13(+0.36%) |
Nov 23, 2018 | 36.54 | 37.39 | 36.17 | 37.05 | 140,271 | -0.44(-1.18%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +1.09(+3.00%) | |
Nov 20, 2018 | 36.83 | 36.97 | 35.49 | 36.40 | 431,377 | -1.13(-3.01%) |
Nov 19, 2018 | 38.75 | 38.76 | 37.26 | 37.53 | 352,065 | -1.35(-3.47%) |
Nov 16, 2018 | 39.35 | 39.77 | 38.64 | 38.88 | 361,148 | -0.74(-1.86%) |
Nov 15, 2018 | 37.74 | 39.66 | 37.64 | 39.62 | 265,456 | +1.49(+3.91%) |
Nov 14, 2018 | 38.03 | 39.00 | 37.80 | 38.12 | 341,619 | +0.07(+0.19%) |
Nov 13, 2018 | 38.36 | 39.04 | 37.95 | 38.05 | 375,208 | -0.20(-0.53%) |
Nov 12, 2018 | 39.14 | 39.40 | 38.06 | 38.26 | 214,304 | -0.68(-1.73%) |
Nov 09, 2018 | 39.95 | 40.64 | 38.91 | 38.93 | 324,448 | -1.79(-4.38%) |
Nov 08, 2018 | 41.33 | 41.38 | 40.00 | 40.72 | 242,721 | -0.66(-1.59%) |
Nov 07, 2018 | 41.08 | 41.42 | 40.54 | 41.38 | 205,161 | +0.65(+1.59%) |
Nov 06, 2018 | 40.36 | 40.86 | 40.09 | 40.73 | 250,975 | +0.52(+1.28%) |
Nov 05, 2018 | 40.83 | 41.50 | 39.83 | 40.21 | 347,161 | -0.56(-1.37%) |
Nov 02, 2018 | 40.17 | 40.83 | 39.75 | 40.77 | 371,055 | +1.10(+2.78%) |
Nov 01, 2018 | 39.40 | 39.72 | 38.46 | 39.67 | 926,447 | +0.93(+2.41%) |
Oct 31, 2018 | 37.35 | 38.91 | 37.21 | 38.74 | 594,004 | +2.07(+5.64%) |
Oct 30, 2018 | 37.63 | 38.55 | 36.43 | 36.67 | 709,119 | -1.00(-2.66%) |
Oct 29, 2018 | 39.82 | 39.90 | 37.24 | 37.67 | 519,450 | -1.33(-3.42%) |
Oct 26, 2018 | 38.67 | 40.35 | 37.97 | 39.00 | 558,159 | +0.13(+0.34%) |
Oct 25, 2018 | 39.77 | 40.08 | 38.64 | 38.87 | 834,418 | -0.75(-1.91%) |
Oct 24, 2018 | 44.55 | 45.60 | 39.16 | 39.63 | 1,152,334 | -7.01(-15.03%) |
Oct 23, 2018 | 45.91 | 47.12 | 44.44 | 46.63 | 807,196 | -0.60(-1.28%) |
Oct 22, 2018 | 46.87 | 47.40 | 46.34 | 47.24 | 199,803 | +0.61(+1.31%) |
Oct 19, 2018 | 47.79 | 47.79 | 46.23 | 46.63 | 245,223 | -0.88(-1.84%) |
Oct 18, 2018 | 49.00 | 49.05 | 47.42 | 47.50 | 296,850 | -1.83(-3.71%) |
Oct 17, 2018 | 49.02 | 49.60 | 48.30 | 49.33 | 181,586 | +0.32(+0.65%) |
Oct 16, 2018 | 48.31 | 49.17 | 47.52 | 49.01 | 211,889 | +1.29(+2.71%) |
Oct 15, 2018 | 47.42 | 48.62 | 47.10 | 47.72 | 312,068 | -0.01(-0.02%) |
Oct 12, 2018 | 48.67 | 49.01 | 46.58 | 47.73 | 424,565 | -0.23(-0.48%) |
Oct 11, 2018 | 48.89 | 49.58 | 47.94 | 47.96 | 324,318 | -1.21(-2.47%) |
Oct 10, 2018 | 51.13 | 51.46 | 49.04 | 49.17 | 264,602 | -2.58(-4.98%) |
Oct 09, 2018 | 52.21 | 52.87 | 51.58 | 51.75 | 235,862 | -0.49(-0.93%) |
Oct 08, 2018 | 51.55 | 52.32 | 51.08 | 52.24 | 234,906 | +0.55(+1.06%) |
Oct 05, 2018 | 51.38 | 51.86 | 50.85 | 51.69 | 183,522 | -0.24(-0.46%) |
Oct 04, 2018 | 52.72 | 52.88 | 51.78 | 51.93 | 132,330 | -0.69(-1.31%) |
Oct 03, 2018 | 53.09 | 53.19 | 51.99 | 52.62 | 153,963 | -0.15(-0.29%) |
Oct 02, 2018 | 52.42 | 53.09 | 51.95 | 52.77 | 225,786 | +0.85(+1.64%) |
Oct 01, 2018 | 52.58 | 52.67 | 51.47 | 51.92 | 239,962 | -0.25(-0.48%) |
Sep 28, 2018 | 52.01 | 52.80 | 52.01 | 52.17 | 204,993 | -0.17(-0.32%) |
Sep 27, 2018 | 52.10 | 52.44 | 51.79 | 52.33 | 177,689 | +0.31(+0.60%) |
Sep 26, 2018 | 53.43 | 53.43 | 51.94 | 52.02 | 190,429 | -0.85(-1.61%) |
Sep 25, 2018 | 52.56 | 53.04 | 51.85 | 52.87 | 144,982 | +0.85(+1.63%) |
Sep 24, 2018 | 52.31 | 52.79 | 51.75 | 52.02 | 198,625 | -0.35(-0.66%) |
Sep 21, 2018 | 52.71 | 53.09 | 51.91 | 52.37 | 772,511 | -0.26(-0.49%) |
Sep 20, 2018 | 53.67 | 53.67 | 52.19 | 52.63 | 236,238 | -0.13(-0.25%) |
Sep 19, 2018 | 52.96 | 53.78 | 52.49 | 52.76 | 212,867 | +0.44(+0.85%) |
Sep 18, 2018 | 52.44 | 52.92 | 51.60 | 52.32 | 197,970 | +0.41(+0.78%) |
Sep 17, 2018 | 51.48 | 52.52 | 51.34 | 51.91 | 202,561 | +0.38(+0.74%) |
Sep 14, 2018 | 51.25 | 52.31 | 50.97 | 51.53 | 216,068 | +0.34(+0.66%) |
Sep 13, 2018 | 51.79 | 51.81 | 50.77 | 51.19 | 154,684 | -0.09(-0.17%) |
Sep 12, 2018 | 50.32 | 51.50 | 50.01 | 51.28 | 187,423 | +0.95(+1.88%) |
Sep 11, 2018 | 49.48 | 50.47 | 49.08 | 50.33 | 117,341 | +0.42(+0.83%) |
Sep 10, 2018 | 50.17 | 50.58 | 49.77 | 49.92 | 250,518 | -0.34(-0.67%) |
Sep 07, 2018 | 50.84 | 50.97 | 49.56 | 50.25 | 131,652 | -0.90(-1.76%) |
Sep 06, 2018 | 51.33 | 52.07 | 50.74 | 51.16 | 149,609 | +0.08(+0.16%) |
Sep 05, 2018 | 50.85 | 51.60 | 50.59 | 51.08 | 162,849 | +0.12(+0.23%) |
Sep 04, 2018 | 52.12 | 52.69 | 50.85 | 50.96 | 263,165 | -1.84(-3.49%) |
Aug 31, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.35(-0.65%) | |
Aug 30, 2018 | 53.09 | 53.64 | 52.04 | 53.15 | 220,240 | -0.18(-0.33%) |
Aug 29, 2018 | 53.12 | 53.51 | 52.33 | 53.32 | 220,654 | +0.18(+0.33%) |
Aug 28, 2018 | 52.72 | 53.53 | 52.48 | 53.15 | 320,041 | +0.94(+1.80%) |
Aug 27, 2018 | 51.52 | 52.65 | 51.41 | 52.21 | 237,668 | +0.74(+1.44%) |
Aug 24, 2018 | 50.73 | 51.56 | 50.48 | 51.47 | 383,728 | +1.39(+2.78%) |
Aug 23, 2018 | 50.88 | 51.14 | 49.91 | 50.07 | 135,538 | -1.06(-2.07%) |
Aug 22, 2018 | 51.03 | 51.46 | 50.91 | 51.13 | 132,325 | +0.23(+0.45%) |
Aug 21, 2018 | 49.54 | 51.37 | 49.40 | 50.90 | 121,804 | +0.80(+1.60%) |
Aug 20, 2018 | 50.35 | 50.67 | 49.98 | 50.10 | 185,828 | +0.06(+0.12%) |
Aug 17, 2018 | 49.17 | 50.10 | 49.09 | 50.04 | 120,085 | +0.66(+1.34%) |
Aug 16, 2018 | 48.53 | 49.67 | 47.88 | 49.38 | 183,596 | +1.52(+3.17%) |
Aug 15, 2018 | 48.71 | 49.04 | 47.01 | 47.86 | 286,859 | -1.70(-3.43%) |
Aug 14, 2018 | 49.69 | 50.25 | 49.33 | 49.56 | 139,547 | -0.07(-0.14%) |
Aug 13, 2018 | 50.97 | 51.03 | 49.41 | 49.63 | 255,796 | -1.24(-2.44%) |
Aug 10, 2018 | 50.56 | 51.87 | 50.56 | 50.88 | 289,384 | -0.61(-1.18%) |
Aug 09, 2018 | 51.25 | 51.79 | 51.00 | 51.48 | 231,648 | +0.03(+0.05%) |
Aug 08, 2018 | 52.26 | 52.26 | 51.10 | 51.46 | 292,540 | -0.56(-1.08%) |
Aug 07, 2018 | 52.47 | 52.87 | 51.80 | 52.02 | 261,835 | +0.04(+0.08%) |
Aug 06, 2018 | 51.42 | 52.46 | 51.35 | 51.98 | 331,865 | +0.19(+0.36%) |
Aug 03, 2018 | 52.03 | 52.50 | 51.31 | 51.79 | 416,046 | +0.37(+0.72%) |
Aug 02, 2018 | 47.66 | 51.50 | 46.85 | 51.42 | 447,376 | +3.52(+7.35%) |
Aug 01, 2018 | 47.76 | 48.25 | 47.40 | 47.90 | 268,622 | -0.40(-0.82%) |
Jul 31, 2018 | 49.05 | 49.05 | 48.12 | 48.30 | 276,489 | -0.57(-1.17%) |
Jul 30, 2018 | 49.54 | 50.03 | 48.79 | 48.87 | 163,898 | -0.48(-0.96%) |
Jul 27, 2018 | 51.03 | 51.17 | 49.20 | 49.35 | 225,769 | -1.14(-2.25%) |
Jul 26, 2018 | 49.66 | 50.93 | 49.48 | 50.49 | 352,272 | +0.38(+0.76%) |
Jul 25, 2018 | 49.80 | 50.64 | 49.49 | 50.11 | 198,823 | -0.29(-0.58%) |
Jul 24, 2018 | 50.36 | 51.28 | 50.03 | 50.40 | 453,458 | +1.12(+2.27%) |
Jul 23, 2018 | 49.05 | 49.59 | 48.71 | 49.28 | 254,965 | +0.19(+0.40%) |
Jul 20, 2018 | 49.68 | 49.87 | 48.99 | 49.09 | 264,060 | -0.49(-1.00%) |
Jul 19, 2018 | 49.57 | 49.73 | 48.73 | 49.58 | 318,213 | -0.48(-0.95%) |
Jul 18, 2018 | 50.00 | 50.58 | 49.83 | 50.06 | 342,342 | -0.15(-0.30%) |
Jul 17, 2018 | 49.70 | 50.64 | 49.70 | 50.20 | 238,229 | +0.41(+0.81%) |
Jul 16, 2018 | 49.98 | 49.98 | 49.31 | 49.80 | 343,174 | -0.04(-0.07%) |
Jul 13, 2018 | 49.40 | 50.11 | 49.04 | 49.83 | 192,399 | +0.52(+1.06%) |
Jul 12, 2018 | 49.57 | 49.57 | 48.60 | 49.31 | 174,988 | +0.26(+0.52%) |
Jul 11, 2018 | 48.68 | 49.72 | 48.36 | 49.06 | 204,300 | -0.28(-0.57%) |
Jul 10, 2018 | 49.31 | 49.93 | 48.79 | 49.34 | 227,342 | +0.08(+0.16%) |
Jul 09, 2018 | 48.76 | 49.61 | 48.50 | 49.26 | 400,674 | +0.94(+1.95%) |
Jul 06, 2018 | 47.64 | 48.65 | 47.20 | 48.32 | 202,552 | +0.48(+1.00%) |
Jul 05, 2018 | 47.69 | 47.86 | 46.88 | 47.84 | 288,483 | +1.04(+2.22%) |
Jul 03, 2018 | 46.80 | 46.80 | 46.80 | 0 | -0.31(-0.66%) | |
Jul 02, 2018 | 45.43 | 47.18 | 45.43 | 47.11 | 374,092 | +0.75(+1.62%) |
Jun 29, 2018 | 46.67 | 47.05 | 46.29 | 46.36 | 316,012 | +0.05(+0.11%) |
Jun 28, 2018 | 45.75 | 46.34 | 45.35 | 46.31 | 336,225 | +0.39(+0.85%) |
Jun 27, 2018 | 46.35 | 46.87 | 45.78 | 45.92 | 242,604 | -0.69(-1.48%) |
Jun 26, 2018 | 45.94 | 46.81 | 45.45 | 46.61 | 324,271 | +0.63(+1.38%) |
Jun 25, 2018 | 47.44 | 47.63 | 45.03 | 45.97 | 527,527 | -3.55(-7.18%) |
Jun 22, 2018 | 49.46 | 50.37 | 49.41 | 49.53 | 486,412 | +0.62(+1.26%) |
Jun 21, 2018 | 49.95 | 50.13 | 48.64 | 48.91 | 295,709 | -1.27(-2.53%) |
Jun 20, 2018 | 49.59 | 50.33 | 49.08 | 50.18 | 315,053 | +1.02(+2.08%) |
Jun 19, 2018 | 49.42 | 49.43 | 47.52 | 49.16 | 394,493 | -1.10(-2.19%) |
Jun 18, 2018 | 49.09 | 50.39 | 49.09 | 50.26 | 287,763 | +0.78(+1.59%) |
Jun 15, 2018 | 50.02 | 48.67 | 49.47 | 455,495 | -0.55(-1.09%) | |
Jun 14, 2018 | 50.33 | 50.35 | 49.62 | 50.02 | 197,151 | -0.06(-0.12%) |
Jun 13, 2018 | 50.34 | 50.37 | 49.53 | 50.08 | 201,411 | -0.03(-0.05%) |
Jun 12, 2018 | 50.50 | 50.81 | 49.76 | 50.11 | 264,682 | -0.34(-0.68%) |
Jun 11, 2018 | 49.40 | 50.65 | 49.28 | 50.45 | 524,696 | +1.18(+2.40%) |
Jun 08, 2018 | 50.06 | 50.32 | 49.16 | 49.27 | 507,517 | -0.71(-1.43%) |
Jun 07, 2018 | 50.92 | 51.24 | 49.31 | 49.98 | 608,533 | -1.16(-2.28%) |
Jun 06, 2018 | 50.94 | 51.15 | 857,939 | -0.03(-0.05%) | ||
Jun 05, 2018 | 51.24 | 51.74 | 50.88 | 51.18 | 493,983 | -0.06(-0.12%) |
Jun 04, 2018 | 52.42 | 52.64 | 50.99 | 51.24 | 468,370 | -1.28(-2.43%) |
Jun 01, 2018 | 53.10 | 53.54 | 52.23 | 52.52 | 683,554 | -0.34(-0.65%) |
May 31, 2018 | 53.70 | 54.23 | 52.69 | 52.86 | 574,663 | -0.43(-0.81%) |
May 30, 2018 | 51.87 | 53.48 | 51.87 | 53.29 | 524,605 | +1.87(+3.64%) |
May 29, 2018 | 51.05 | 51.88 | 50.80 | 51.42 | 216,474 | -0.19(-0.38%) |
May 25, 2018 | 51.62 | 51.62 | 51.62 | 0 | -0.82(-1.56%) | |
May 24, 2018 | 52.38 | 52.83 | 52.04 | 52.44 | 145,083 | +0.06(+0.12%) |
May 23, 2018 | 51.85 | 52.43 | 51.70 | 52.37 | 165,760 | +0.18(+0.34%) |
May 22, 2018 | 52.47 | 53.34 | 52.18 | 52.20 | 211,977 | -0.12(-0.24%) |
May 21, 2018 | 52.13 | 52.41 | 51.53 | 52.32 | 247,635 | +0.56(+1.07%) |
May 18, 2018 | 52.15 | 52.61 | 51.52 | 51.77 | 351,760 | -0.27(-0.53%) |
May 17, 2018 | 52.08 | 52.81 | 51.87 | 52.04 | 395,528 | -0.21(-0.41%) |
May 16, 2018 | 51.89 | 52.89 | 51.53 | 52.25 | 535,647 | +0.84(+1.63%) |
May 15, 2018 | 49.53 | 51.53 | 49.45 | 51.41 | 427,124 | +1.46(+2.93%) |
May 14, 2018 | 50.36 | 50.80 | 49.80 | 49.95 | 259,450 | -0.37(-0.74%) |
May 11, 2018 | 50.42 | 51.03 | 50.20 | 50.32 | 218,568 | +0.18(+0.35%) |
May 10, 2018 | 50.33 | 50.37 | 49.93 | 50.14 | 252,466 | +0.13(+0.26%) |
May 09, 2018 | 49.90 | 50.21 | 49.41 | 50.01 | 370,233 | +0.27(+0.55%) |
May 08, 2018 | 49.23 | 49.75 | 49.18 | 49.74 | 165,310 | +0.27(+0.55%) |
May 07, 2018 | 48.71 | 49.63 | 48.55 | 49.46 | 310,297 | +0.93(+1.93%) |
May 04, 2018 | 47.13 | 48.97 | 46.99 | 48.53 | 311,645 | +0.95(+2.00%) |
May 03, 2018 | 47.25 | 47.71 | 46.46 | 47.58 | 356,671 | +0.70(+1.49%) |
May 02, 2018 | 47.54 | 47.67 | 46.74 | 46.88 | 347,406 | -0.20(-0.43%) |
May 01, 2018 | 46.59 | 47.19 | 45.82 | 47.08 | 532,718 | +0.11(+0.24%) |
Apr 30, 2018 | 48.60 | 48.75 | 46.72 | 46.97 | 583,261 | -1.29(-2.67%) |
Apr 27, 2018 | 47.13 | 48.49 | 47.10 | 48.26 | 757,968 | +2.28(+4.95%) |
Apr 26, 2018 | 43.92 | 46.68 | 43.92 | 45.98 | 1,045,930 | +2.73(+6.32%) |
Apr 25, 2018 | 43.77 | 44.20 | 43.09 | 43.25 | 912,002 | -0.71(-1.62%) |
Apr 24, 2018 | 45.25 | 45.59 | 43.42 | 43.96 | 508,003 | -0.85(-1.90%) |
Apr 23, 2018 | 44.66 | 45.61 | 44.44 | 44.81 | 587,688 | -0.15(-0.33%) |
Apr 20, 2018 | 45.48 | 45.77 | 44.76 | 44.96 | 961,854 | -0.56(-1.24%) |
Apr 19, 2018 | 45.07 | 45.72 | 44.76 | 45.52 | 335,478 | +0.45(+0.99%) |
Apr 18, 2018 | 44.77 | 45.94 | 44.59 | 45.07 | 598,927 | +1.08(+2.46%) |
Apr 17, 2018 | 43.61 | 44.35 | 43.48 | 43.99 | 316,391 | +0.62(+1.42%) |
Apr 16, 2018 | 42.87 | 43.56 | 42.45 | 43.38 | 258,272 | +0.76(+1.79%) |
Apr 13, 2018 | 42.86 | 43.25 | 42.45 | 42.61 | 427,540 | +0.27(+0.64%) |
Apr 12, 2018 | 42.30 | 42.80 | 42.17 | 42.34 | 486,699 | +0.15(+0.35%) |
Apr 11, 2018 | 41.73 | 42.47 | 41.73 | 42.19 | 524,570 | +0.14(+0.33%) |
Apr 10, 2018 | 41.62 | 42.31 | 41.05 | 42.05 | 415,568 | +1.51(+3.73%) |
Apr 09, 2018 | 40.42 | 41.29 | 40.12 | 40.54 | 494,799 | +0.47(+1.16%) |
Apr 06, 2018 | 39.55 | 40.33 | 39.55 | 40.07 | 1,009,860 | +0.03(+0.07%) |
Apr 05, 2018 | 38.83 | 40.42 | 38.83 | 40.05 | 525,216 | +1.52(+3.95%) |
Apr 04, 2018 | 36.93 | 38.60 | 36.70 | 38.53 | 436,357 | +0.75(+1.98%) |
Apr 03, 2018 | 37.72 | 38.17 | 37.48 | 37.78 | 412,902 | +0.28(+0.75%) |
Apr 02, 2018 | 38.51 | 38.97 | 37.01 | 37.50 | 355,852 | -1.28(-3.31%) |
Mar 29, 2018 | 38.78 | 38.78 | 38.78 | 0 | +0.82(+2.15%) | |
Mar 28, 2018 | 38.02 | 38.17 | 37.30 | 37.96 | 920,051 | -0.15(-0.39%) |
Mar 27, 2018 | 38.31 | 38.80 | 37.90 | 38.11 | 565,266 | -0.05(-0.14%) |
Mar 26, 2018 | 38.33 | 38.39 | 37.37 | 38.17 | 642,977 | +0.58(+1.54%) |
Mar 23, 2018 | 39.13 | 39.43 | 37.55 | 37.59 | 719,406 | -1.11(-2.86%) |
Mar 22, 2018 | 40.29 | 40.59 | 38.66 | 38.69 | 567,975 | -2.43(-5.92%) |
Mar 21, 2018 | 40.69 | 41.83 | 40.69 | 41.13 | 420,705 | +0.61(+1.50%) |
Mar 20, 2018 | 42.38 | 42.47 | 40.47 | 40.52 | 704,285 | -1.86(-4.40%) |
Mar 19, 2018 | 42.65 | 43.24 | 41.71 | 42.38 | 324,610 | -1.00(-2.31%) |
Mar 16, 2018 | 43.34 | 44.00 | 42.59 | 43.39 | 968,635 | +0.04(+0.10%) |
Mar 15, 2018 | 44.22 | 44.34 | 43.25 | 43.34 | 358,896 | -0.86(-1.95%) |
Mar 14, 2018 | 46.07 | 46.43 | 44.08 | 44.20 | 582,080 | -1.47(-3.21%) |
Mar 13, 2018 | 46.15 | 46.65 | 45.56 | 45.67 | 409,307 | -0.30(-0.65%) |
Mar 12, 2018 | 45.43 | 46.29 | 45.43 | 45.97 | 301,933 | +0.50(+1.10%) |
Mar 09, 2018 | 45.16 | 46.12 | 45.08 | 45.47 | 378,780 | +0.66(+1.47%) |
Mar 08, 2018 | 45.30 | 45.60 | 44.32 | 44.81 | 191,804 | -0.60(-1.32%) |
Mar 07, 2018 | 45.79 | 45.41 | 332,619 | +0.40(+0.88%) | ||
Mar 06, 2018 | 44.76 | 45.39 | 44.02 | 45.01 | 301,509 | +0.57(+1.29%) |
Mar 05, 2018 | 43.89 | 44.98 | 43.59 | 44.44 | 393,085 | +0.20(+0.46%) |
Mar 02, 2018 | 44.02 | 44.36 | 42.76 | 44.24 | 447,141 | -0.83(-1.83%) |
Mar 01, 2018 | 45.01 | 46.00 | 44.60 | 45.07 | 533,062 | +0.29(+0.65%) |
Feb 28, 2018 | 45.48 | 45.86 | 44.76 | 44.78 | 683,785 | -0.59(-1.30%) |
Feb 27, 2018 | 45.47 | 45.90 | 45.21 | 45.36 | 407,244 | -0.34(-0.75%) |
Feb 26, 2018 | 45.63 | 45.94 | 44.81 | 45.71 | 330,054 | +0.75(+1.66%) |
Feb 23, 2018 | 44.90 | 45.18 | 44.56 | 44.96 | 292,052 | +0.34(+0.77%) |
Feb 22, 2018 | 44.62 | 325,111 | +0.18(+0.40%) | |||
Feb 21, 2018 | 45.00 | 45.63 | 44.41 | 44.44 | 372,073 | -0.43(-0.96%) |
Feb 20, 2018 | 45.24 | 46.14 | 44.75 | 44.87 | 563,685 | -1.13(-2.46%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.56(+1.24%) | |
Feb 15, 2018 | 45.62 | 45.87 | 44.85 | 45.44 | 497,440 | +0.24(+0.53%) |
Feb 14, 2018 | 45.30 | 42.87 | 45.21 | 466,811 | +1.78(+4.09%) | |
Feb 13, 2018 | 42.59 | 43.63 | 42.41 | 43.43 | 476,400 | +0.63(+1.48%) |
Feb 12, 2018 | 41.88 | 43.18 | 41.65 | 42.80 | 410,659 | +1.02(+2.44%) |
Feb 09, 2018 | 41.28 | 41.99 | 39.89 | 41.78 | 678,840 | +0.93(+2.28%) |
Feb 08, 2018 | 41.61 | 41.85 | 40.80 | 40.85 | 725,646 | -0.68(-1.63%) |
Feb 07, 2018 | 41.48 | 41.76 | 41.22 | 41.52 | 699,611 | -0.33(-0.80%) |
Feb 06, 2018 | 39.45 | 42.04 | 38.89 | 41.86 | 733,125 | +0.76(+1.85%) |
Feb 05, 2018 | 41.65 | 42.39 | 40.52 | 41.10 | 587,444 | -0.94(-2.25%) |
Feb 02, 2018 | 43.53 | 43.54 | 41.86 | 42.04 | 867,691 | -2.10(-4.76%) |