Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.13 | 45.50 | 44.78 | 44.84 | 1,403,815 | -0.18(-0.40%) |
Dec 28, 2018 | 45.57 | 45.63 | 44.94 | 45.02 | 3,014,776 | +0.03(+0.08%) |
Dec 27, 2018 | 44.37 | 45.04 | 43.88 | 44.98 | 2,161,574 | +0.18(+0.40%) |
Dec 26, 2018 | 43.22 | 44.89 | 42.71 | 44.80 | 1,743,235 | +1.65(+3.82%) |
Dec 24, 2018 | 44.28 | 44.59 | 43.15 | 43.15 | 1,082,508 | -1.34(-3.01%) |
Dec 21, 2018 | 44.52 | 45.10 | 44.24 | 44.49 | 2,379,376 | -0.40(-0.88%) |
Dec 20, 2018 | 45.10 | 45.49 | 44.66 | 44.89 | 3,457,977 | +0.03(+0.06%) |
Dec 19, 2018 | 45.76 | 46.16 | 44.61 | 44.86 | 3,120,987 | -0.42(-0.93%) |
Dec 18, 2018 | 46.37 | 46.42 | 45.02 | 45.29 | 2,552,538 | -1.12(-2.41%) |
Dec 17, 2018 | 46.94 | 47.00 | 46.22 | 46.40 | 1,678,692 | -0.31(-0.66%) |
Dec 14, 2018 | 47.08 | 47.38 | 46.58 | 46.71 | 1,228,906 | -0.48(-1.01%) |
Dec 13, 2018 | 46.76 | 47.21 | 46.67 | 47.19 | 2,380,259 | +0.93(+2.02%) |
Dec 12, 2018 | 46.70 | 46.80 | 46.22 | 46.26 | 1,100,747 | +0.62(+1.36%) |
Dec 11, 2018 | 46.31 | 46.45 | 45.50 | 45.64 | 1,604,005 | -0.23(-0.50%) |
Dec 10, 2018 | 46.06 | 46.12 | 45.39 | 45.87 | 1,680,897 | -0.20(-0.44%) |
Dec 07, 2018 | 47.07 | 47.60 | 46.00 | 46.07 | 1,843,998 | -0.22(-0.48%) |
Dec 06, 2018 | 46.09 | 46.36 | 45.43 | 46.29 | 2,585,973 | -0.78(-1.66%) |
Dec 04, 2018 | 47.90 | 47.96 | 46.96 | 47.07 | 1,427,577 | -1.23(-2.55%) |
Dec 03, 2018 | 48.31 | 48.44 | 47.87 | 48.30 | 1,452,756 | +1.14(+2.43%) |
Nov 30, 2018 | 47.19 | 47.32 | 46.92 | 47.15 | 1,996,721 | +0.24(+0.51%) |
Nov 29, 2018 | 46.87 | 47.17 | 46.67 | 46.92 | 1,524,042 | -0.08(-0.16%) |
Nov 28, 2018 | 46.24 | 46.99 | 45.95 | 46.99 | 1,684,326 | +0.98(+2.14%) |
Nov 27, 2018 | 46.03 | 46.18 | 45.64 | 46.01 | 2,036,223 | -0.42(-0.89%) |
Nov 26, 2018 | 46.48 | 46.70 | 46.27 | 46.42 | 1,392,659 | +0.65(+1.43%) |
Nov 23, 2018 | 45.75 | 45.98 | 45.53 | 45.77 | 3,026,983 | -2.21(-4.61%) |
Nov 21, 2018 | 47.98 | 47.98 | 47.98 | 0 | +1.11(+2.37%) | |
Nov 20, 2018 | 47.58 | 47.65 | 46.65 | 46.87 | 1,601,575 | -1.15(-2.40%) |
Nov 19, 2018 | 48.18 | 48.32 | 47.83 | 48.03 | 1,063,592 | -0.40(-0.82%) |
Nov 16, 2018 | 48.20 | 48.62 | 48.04 | 48.43 | 2,126,211 | -0.02(-0.03%) |
Nov 15, 2018 | 47.65 | 48.56 | 47.38 | 48.44 | 2,262,222 | +0.99(+2.09%) |
Nov 14, 2018 | 47.98 | 48.06 | 47.21 | 47.45 | 2,398,519 | +0.94(+2.02%) |
Nov 13, 2018 | 47.07 | 47.52 | 46.46 | 46.51 | 3,519,093 | -1.24(-2.59%) |
Nov 12, 2018 | 48.54 | 48.67 | 47.64 | 47.75 | 1,396,110 | -0.92(-1.90%) |
Nov 09, 2018 | 48.37 | 48.85 | 48.21 | 48.67 | 2,551,949 | -0.36(-0.74%) |
Nov 08, 2018 | 50.09 | 50.17 | 48.99 | 49.04 | 1,559,257 | -1.26(-2.51%) |
Nov 07, 2018 | 50.48 | 50.50 | 50.05 | 50.30 | 1,124,900 | +0.64(+1.28%) |
Nov 06, 2018 | 49.53 | 49.70 | 49.17 | 49.66 | 1,033,188 | +0.08(+0.17%) |
Nov 05, 2018 | 49.83 | 49.95 | 49.38 | 49.58 | 1,139,091 | +0.99(+2.04%) |
Nov 02, 2018 | 49.22 | 49.37 | 48.12 | 48.59 | 1,893,176 | -0.44(-0.90%) |
Nov 01, 2018 | 49.32 | 49.39 | 48.60 | 49.03 | 2,318,358 | -0.66(-1.33%) |
Oct 31, 2018 | 49.36 | 50.11 | 49.27 | 49.69 | 2,234,188 | +0.61(+1.24%) |
Oct 30, 2018 | 48.65 | 49.16 | 48.43 | 49.08 | 2,483,500 | +0.50(+1.03%) |
Oct 29, 2018 | 49.44 | 49.52 | 48.21 | 48.58 | 2,016,252 | -0.47(-0.95%) |
Oct 26, 2018 | 47.93 | 49.43 | 47.87 | 49.04 | 3,324,763 | -0.28(-0.57%) |
Oct 25, 2018 | 49.47 | 49.93 | 49.12 | 49.32 | 2,653,653 | +1.03(+2.12%) |
Oct 24, 2018 | 49.73 | 49.81 | 48.20 | 48.30 | 2,971,880 | -1.66(-3.33%) |
Oct 23, 2018 | 49.86 | 50.22 | 49.37 | 49.96 | 3,400,154 | -0.75(-1.47%) |
Oct 22, 2018 | 51.10 | 51.13 | 50.55 | 50.71 | 1,250,303 | -0.86(-1.66%) |
Oct 19, 2018 | 51.43 | 51.79 | 51.38 | 51.56 | 2,512,441 | +0.24(+0.46%) |
Oct 18, 2018 | 51.62 | 51.95 | 51.16 | 51.33 | 2,620,007 | -0.98(-1.86%) |
Oct 17, 2018 | 52.66 | 52.66 | 51.88 | 52.30 | 1,226,084 | -0.27(-0.52%) |
Oct 16, 2018 | 52.27 | 53.03 | 52.19 | 52.57 | 1,704,069 | -0.10(-0.19%) |
Oct 15, 2018 | 52.81 | 52.91 | 52.46 | 52.67 | 2,395,127 | +0.46(+0.88%) |
Oct 12, 2018 | 52.72 | 52.72 | 51.62 | 52.22 | 3,480,552 | +0.01(+0.02%) |
Oct 11, 2018 | 53.13 | 53.20 | 51.77 | 52.21 | 1,798,778 | -1.24(-2.32%) |
Oct 10, 2018 | 54.34 | 54.38 | 53.28 | 53.45 | 2,753,344 | -0.14(-0.25%) |
Oct 09, 2018 | 52.96 | 53.95 | 52.84 | 53.58 | 1,712,487 | +0.76(+1.44%) |
Oct 08, 2018 | 52.61 | 53.00 | 52.40 | 52.82 | 1,522,340 | -1.09(-2.03%) |
Oct 05, 2018 | 54.43 | 54.49 | 53.57 | 53.91 | 1,031,912 | -0.70(-1.27%) |
Oct 04, 2018 | 55.01 | 55.09 | 54.31 | 54.61 | 1,831,258 | -0.42(-0.76%) |
Oct 03, 2018 | 55.20 | 55.37 | 54.79 | 55.02 | 1,334,996 | -0.02(-0.03%) |
Oct 02, 2018 | 55.23 | 55.30 | 54.86 | 55.04 | 1,030,293 | -0.45(-0.81%) |
Oct 01, 2018 | 55.37 | 55.62 | 55.23 | 55.49 | 1,567,393 | +0.89(+1.63%) |
Sep 28, 2018 | 54.73 | 55.27 | 54.59 | 54.60 | 1,279,807 | -0.62(-1.12%) |
Sep 27, 2018 | 55.51 | 55.60 | 55.09 | 55.22 | 6,129,760 | +0.31(+0.56%) |
Sep 26, 2018 | 55.02 | 55.35 | 54.82 | 54.91 | 6,727,006 | -0.33(-0.60%) |
Sep 25, 2018 | 55.58 | 55.70 | 55.04 | 55.24 | 8,365,218 | +0.88(+1.62%) |
Sep 24, 2018 | 54.87 | 55.04 | 54.36 | 54.36 | 3,272,276 | +0.66(+1.23%) |
Sep 21, 2018 | 54.13 | 54.31 | 53.67 | 53.70 | 1,794,702 | +0.03(+0.06%) |
Sep 20, 2018 | 54.06 | 54.17 | 53.60 | 53.67 | 2,479,764 | +0.82(+1.55%) |
Sep 19, 2018 | 52.96 | 53.17 | 52.84 | 52.85 | 1,121,004 | -0.04(-0.08%) |
Sep 18, 2018 | 52.76 | 53.06 | 52.75 | 52.89 | 1,005,318 | +0.60(+1.15%) |
Sep 17, 2018 | 52.74 | 52.85 | 52.25 | 52.28 | 1,066,180 | -0.22(-0.42%) |
Sep 14, 2018 | 52.70 | 52.83 | 52.40 | 52.50 | 1,444,350 | -0.18(-0.33%) |
Sep 13, 2018 | 52.82 | 52.86 | 52.31 | 52.68 | 1,472,269 | +0.43(+0.82%) |
Sep 12, 2018 | 52.34 | 52.65 | 52.20 | 52.25 | 1,445,517 | +0.53(+1.02%) |
Sep 11, 2018 | 50.75 | 51.77 | 50.70 | 51.72 | 2,318,609 | +1.43(+2.85%) |
Sep 10, 2018 | 50.57 | 50.71 | 50.21 | 50.29 | 2,338,131 | -0.16(-0.32%) |
Sep 07, 2018 | 50.22 | 50.60 | 50.05 | 50.45 | 1,532,162 | -0.30(-0.59%) |
Sep 06, 2018 | 51.18 | 51.50 | 50.54 | 50.75 | 1,730,498 | -0.66(-1.29%) |
Sep 05, 2018 | 51.71 | 51.71 | 51.19 | 51.41 | 1,719,056 | -0.70(-1.35%) |
Sep 04, 2018 | 52.03 | 52.23 | 51.90 | 52.12 | 1,275,137 | -0.47(-0.89%) |
Aug 31, 2018 | 52.59 | 52.59 | 52.59 | 0 | -0.74(-1.38%) | |
Aug 30, 2018 | 53.53 | 53.69 | 53.21 | 53.32 | 2,598,205 | -0.30(-0.56%) |
Aug 29, 2018 | 53.67 | 53.98 | 53.50 | 53.63 | 1,832,502 | +0.13(+0.25%) |
Aug 28, 2018 | 54.34 | 54.36 | 53.49 | 53.49 | 1,618,959 | -0.99(-1.82%) |
Aug 27, 2018 | 54.23 | 54.48 | 54.19 | 54.48 | 1,939,416 | +0.80(+1.48%) |
Aug 24, 2018 | 53.20 | 53.72 | 53.15 | 53.68 | 6,976,097 | +1.02(+1.94%) |
Aug 23, 2018 | 52.35 | 52.72 | 52.27 | 52.66 | 5,279,800 | +0.39(+0.74%) |
Aug 22, 2018 | 52.29 | 52.51 | 52.13 | 52.28 | 4,390,375 | +0.53(+1.02%) |
Aug 21, 2018 | 51.51 | 51.90 | 51.41 | 51.75 | 3,740,296 | +0.89(+1.75%) |
Aug 20, 2018 | 50.87 | 51.06 | 50.71 | 50.86 | 3,592,745 | +0.49(+0.98%) |
Aug 17, 2018 | 49.90 | 50.58 | 49.75 | 50.37 | 2,995,005 | +0.33(+0.65%) |
Aug 16, 2018 | 49.93 | 50.15 | 49.78 | 50.04 | 1,663,381 | +0.70(+1.41%) |
Aug 15, 2018 | 50.28 | 50.28 | 49.22 | 49.34 | 3,083,856 | -1.73(-3.38%) |
Aug 14, 2018 | 51.50 | 51.60 | 50.93 | 51.07 | 2,252,367 | -0.49(-0.94%) |
Aug 13, 2018 | 52.07 | 52.24 | 51.32 | 51.56 | 1,906,624 | -0.26(-0.50%) |
Aug 10, 2018 | 51.97 | 52.15 | 51.56 | 51.82 | 3,621,972 | -1.69(-3.16%) |
Aug 09, 2018 | 53.75 | 53.84 | 53.51 | 53.51 | 1,681,634 | -0.47(-0.87%) |
Aug 08, 2018 | 54.23 | 54.25 | 53.79 | 53.98 | 1,342,701 | -0.29(-0.54%) |
Aug 07, 2018 | 54.41 | 54.61 | 54.26 | 54.27 | 1,222,688 | +1.11(+2.08%) |
Aug 06, 2018 | 52.96 | 53.37 | 52.79 | 53.16 | 1,155,574 | -0.16(-0.30%) |
Aug 03, 2018 | 52.98 | 53.46 | 52.96 | 53.32 | 1,489,330 | -0.15(-0.28%) |
Aug 02, 2018 | 53.45 | 53.72 | 53.26 | 53.47 | 1,575,738 | -0.65(-1.19%) |
Aug 01, 2018 | 54.49 | 54.52 | 54.01 | 54.12 | 1,155,034 | -0.57(-1.04%) |
Jul 31, 2018 | 54.91 | 55.06 | 54.53 | 54.69 | 3,330,923 | +0.83(+1.54%) |
Jul 30, 2018 | 54.39 | 54.45 | 53.69 | 53.86 | 11,391,529 | +0.19(+0.36%) |
Jul 27, 2018 | 53.46 | 53.90 | 53.34 | 53.67 | 3,052,154 | +0.75(+1.43%) |
Jul 26, 2018 | 52.17 | 53.06 | 52.17 | 52.91 | 4,872,381 | +0.56(+1.07%) |
Jul 25, 2018 | 51.57 | 52.52 | 51.40 | 52.35 | 2,324,079 | +0.43(+0.82%) |
Jul 24, 2018 | 51.78 | 52.13 | 51.78 | 51.92 | 2,552,962 | +0.59(+1.14%) |
Jul 23, 2018 | 51.80 | 51.31 | 51.34 | 1,049,936 | -0.20(-0.39%) | |
Jul 20, 2018 | 51.11 | 51.79 | 51.10 | 51.54 | 2,667,922 | -0.03(-0.06%) |
Jul 19, 2018 | 51.45 | 51.89 | 51.35 | 51.57 | 3,312,222 | -0.39(-0.76%) |
Jul 18, 2018 | 51.23 | 51.99 | 51.09 | 51.97 | 2,897,324 | +0.29(+0.57%) |
Jul 17, 2018 | 51.38 | 51.92 | 51.37 | 51.67 | 654,809 | -0.23(-0.44%) |
Jul 16, 2018 | 52.01 | 52.07 | 51.58 | 51.90 | 931,601 | -0.31(-0.59%) |
Jul 13, 2018 | 52.01 | 52.44 | 51.85 | 52.21 | 579,253 | +0.04(+0.08%) |
Jul 12, 2018 | 52.06 | 52.32 | 51.78 | 52.17 | 2,513,536 | +0.39(+0.74%) |
Jul 11, 2018 | 52.70 | 52.77 | 51.60 | 51.78 | 1,612,209 | -1.90(-3.54%) |
Jul 10, 2018 | 53.72 | 53.88 | 53.49 | 53.68 | 1,663,590 | -0.09(-0.17%) |
Jul 09, 2018 | 52.93 | 53.80 | 52.85 | 53.78 | 3,458,997 | +1.19(+2.26%) |
Jul 06, 2018 | 52.21 | 52.63 | 52.13 | 52.59 | 1,404,977 | -0.08(-0.16%) |
Jul 05, 2018 | 52.82 | 52.46 | 52.67 | 3,238,269 | +1.21(+2.35%) | |
Jul 03, 2018 | 51.46 | 51.46 | 51.46 | 0 | +0.45(+0.89%) | |
Jul 02, 2018 | 50.83 | 51.09 | 50.59 | 51.01 | 1,810,430 | +0.25(+0.50%) |
Jun 29, 2018 | 51.14 | 51.52 | 50.76 | 50.76 | 1,927,811 | +0.28(+0.55%) |
Jun 28, 2018 | 50.55 | 50.78 | 50.42 | 50.48 | 1,365,541 | -0.34(-0.66%) |
Jun 27, 2018 | 51.50 | 51.66 | 50.66 | 50.82 | 2,750,551 | +0.28(+0.55%) |
Jun 26, 2018 | 50.54 | 50.63 | 50.13 | 50.54 | 1,786,522 | +0.04(+0.08%) |
Jun 25, 2018 | 51.12 | 51.13 | 50.42 | 50.50 | 3,557,110 | -0.49(-0.95%) |
Jun 22, 2018 | 50.83 | 51.44 | 50.71 | 50.99 | 3,406,452 | +1.84(+3.73%) |
Jun 21, 2018 | 49.43 | 49.49 | 49.06 | 49.15 | 4,069,911 | -0.57(-1.15%) |
Jun 20, 2018 | 50.27 | 50.28 | 49.58 | 49.72 | 2,621,976 | -0.41(-0.82%) |
Jun 19, 2018 | 50.42 | 49.90 | 50.13 | 4,317,094 | -0.80(-1.56%) | |
Jun 18, 2018 | 50.50 | 50.95 | 50.45 | 50.93 | 1,496,283 | +0.14(+0.28%) |
Jun 15, 2018 | 51.30 | 50.76 | 50.78 | 3,209,260 | -0.51(-1.00%) | |
Jun 14, 2018 | 51.51 | 51.73 | 51.26 | 51.30 | 1,662,214 | -0.15(-0.29%) |
Jun 13, 2018 | 51.28 | 51.54 | 51.04 | 51.45 | 2,168,357 | +0.41(+0.80%) |
Jun 12, 2018 | 51.89 | 51.89 | 50.88 | 51.04 | 1,845,850 | -1.25(-2.39%) |
Jun 11, 2018 | 52.04 | 52.39 | 51.88 | 52.28 | 6,805,088 | +0.54(+1.04%) |
Jun 08, 2018 | 52.10 | 52.13 | 51.54 | 51.75 | 1,424,273 | -0.06(-0.11%) |
Jun 07, 2018 | 52.17 | 52.38 | 51.81 | 51.81 | 4,322,230 | +0.69(+1.36%) |
Jun 06, 2018 | 51.26 | 50.73 | 51.11 | 2,104,954 | +0.48(+0.95%) | |
Jun 05, 2018 | 50.67 | 50.82 | 50.43 | 50.63 | 1,309,632 | -0.16(-0.31%) |
Jun 04, 2018 | 51.32 | 51.39 | 50.57 | 50.79 | 1,997,831 | +0.01(+0.02%) |
Jun 01, 2018 | 51.07 | 51.11 | 50.63 | 50.78 | 1,472,692 | +0.54(+1.07%) |
May 31, 2018 | 50.24 | 50.47 | 49.86 | 50.24 | 1,777,982 | +0.05(+0.10%) |
May 30, 2018 | 49.87 | 50.29 | 49.29 | 50.19 | 2,188,027 | +1.71(+3.52%) |
May 29, 2018 | 48.41 | 49.27 | 48.36 | 48.49 | 6,400,623 | -0.61(-1.25%) |
May 25, 2018 | 49.10 | 49.10 | 49.10 | 0 | -1.47(-2.90%) | |
May 24, 2018 | 50.49 | 50.70 | 50.21 | 50.57 | 3,820,435 | -0.29(-0.57%) |
May 23, 2018 | 50.97 | 51.02 | 50.53 | 50.86 | 6,172,883 | -1.39(-2.66%) |
May 22, 2018 | 52.66 | 52.94 | 52.16 | 52.25 | 2,579,797 | -0.73(-1.38%) |
May 21, 2018 | 53.14 | 53.23 | 52.96 | 52.98 | 2,463,290 | -0.08(-0.16%) |
May 18, 2018 | 53.41 | 53.51 | 53.04 | 53.06 | 1,151,172 | +0.05(+0.09%) |
May 17, 2018 | 52.94 | 53.35 | 52.87 | 53.01 | 1,105,245 | +0.65(+1.23%) |
May 16, 2018 | 52.47 | 52.69 | 52.20 | 52.37 | 2,087,492 | -0.55(-1.03%) |
May 15, 2018 | 52.82 | 53.03 | 52.56 | 52.91 | 1,673,637 | -0.31(-0.58%) |
May 14, 2018 | 53.12 | 53.33 | 53.02 | 53.22 | 1,040,277 | +0.37(+0.71%) |
May 11, 2018 | 52.46 | 52.85 | 52.41 | 52.85 | 1,252,775 | +0.66(+1.27%) |
May 10, 2018 | 51.74 | 52.19 | 51.70 | 52.18 | 1,464,665 | +0.38(+0.74%) |
May 09, 2018 | 51.44 | 51.94 | 51.42 | 51.80 | 1,688,027 | +0.71(+1.39%) |
May 08, 2018 | 51.31 | 51.35 | 50.72 | 51.09 | 2,285,573 | -0.27(-0.53%) |
May 07, 2018 | 51.69 | 52.19 | 51.31 | 51.36 | 1,168,771 | -0.41(-0.80%) |
May 04, 2018 | 51.31 | 51.88 | 51.26 | 51.78 | 1,065,019 | +0.12(+0.22%) |
May 03, 2018 | 51.34 | 51.71 | 51.12 | 51.66 | 825,640 | +0.37(+0.73%) |
May 02, 2018 | 51.70 | 51.70 | 51.21 | 51.29 | 1,036,087 | -0.16(-0.31%) |
May 01, 2018 | 51.78 | 51.78 | 51.20 | 51.45 | 953,202 | -0.42(-0.81%) |
Apr 30, 2018 | 51.81 | 52.47 | 51.75 | 51.87 | 1,775,681 | -0.28(-0.54%) |
Apr 27, 2018 | 51.97 | 52.28 | 51.76 | 52.15 | 1,586,561 | -0.07(-0.14%) |
Apr 26, 2018 | 52.36 | 52.41 | 51.99 | 52.22 | 1,339,852 | +0.75(+1.46%) |
Apr 25, 2018 | 51.66 | 51.69 | 51.32 | 51.47 | 1,758,661 | -0.55(-1.05%) |
Apr 24, 2018 | 52.19 | 52.51 | 51.90 | 52.02 | 3,931,065 | +0.36(+0.71%) |
Apr 23, 2018 | 51.69 | 51.77 | 51.45 | 51.65 | 2,188,227 | +0.12(+0.24%) |
Apr 20, 2018 | 51.29 | 51.54 | 50.90 | 51.53 | 1,336,123 | +0.14(+0.27%) |
Apr 19, 2018 | 51.27 | 51.59 | 51.24 | 51.39 | 1,506,008 | +0.33(+0.65%) |
Apr 18, 2018 | 50.80 | 51.28 | 50.75 | 51.06 | 1,534,845 | +0.83(+1.65%) |
Apr 17, 2018 | 50.12 | 50.29 | 50.00 | 50.23 | 1,037,266 | +0.40(+0.80%) |
Apr 16, 2018 | 49.96 | 50.07 | 49.76 | 49.83 | 1,160,814 | +0.12(+0.23%) |
Apr 13, 2018 | 49.62 | 49.77 | 49.44 | 49.71 | 2,536,268 | -0.24(-0.48%) |
Apr 12, 2018 | 49.99 | 50.10 | 49.73 | 49.95 | 1,851,392 | -0.10(-0.20%) |
Apr 11, 2018 | 50.29 | 50.38 | 49.84 | 50.05 | 1,834,544 | -0.07(-0.13%) |
Apr 10, 2018 | 49.65 | 50.12 | 49.62 | 50.12 | 2,791,457 | +0.93(+1.89%) |
Apr 09, 2018 | 49.52 | 49.60 | 49.12 | 49.19 | 1,252,946 | -0.02(-0.05%) |
Apr 06, 2018 | 49.45 | 49.66 | 48.94 | 49.22 | 2,229,520 | -0.24(-0.49%) |
Apr 05, 2018 | 48.79 | 49.54 | 48.77 | 49.46 | 2,284,619 | +0.81(+1.67%) |
Apr 04, 2018 | 47.80 | 48.67 | 47.77 | 48.65 | 2,002,857 | +0.51(+1.07%) |
Apr 03, 2018 | 47.78 | 48.13 | 47.42 | 48.13 | 4,372,981 | +1.07(+2.27%) |
Apr 02, 2018 | 47.81 | 47.84 | 46.64 | 47.06 | 2,863,568 | -0.73(-1.53%) |
Mar 29, 2018 | 47.79 | 47.79 | 47.79 | 0 | +1.23(+2.65%) | |
Mar 28, 2018 | 46.83 | 47.07 | 46.52 | 46.56 | 2,528,873 | -0.30(-0.64%) |
Mar 27, 2018 | 47.43 | 47.54 | 46.72 | 46.86 | 1,869,624 | -0.86(-1.81%) |
Mar 26, 2018 | 47.50 | 47.73 | 47.03 | 47.72 | 1,512,281 | +1.09(+2.35%) |
Mar 23, 2018 | 47.07 | 47.25 | 46.56 | 46.62 | 1,118,273 | -0.25(-0.53%) |
Mar 22, 2018 | 47.05 | 47.20 | 46.68 | 46.87 | 1,088,206 | -0.62(-1.31%) |
Mar 21, 2018 | 46.96 | 47.75 | 46.93 | 47.49 | 1,660,639 | +0.44(+0.93%) |
Mar 20, 2018 | 46.81 | 47.14 | 46.72 | 47.05 | 1,442,679 | -0.18(-0.39%) |
Mar 19, 2018 | 47.50 | 47.54 | 47.10 | 47.24 | 752,760 | -0.63(-1.32%) |
Mar 16, 2018 | 47.39 | 47.98 | 47.39 | 47.87 | 1,082,977 | +0.46(+0.96%) |
Mar 15, 2018 | 47.52 | 47.57 | 47.14 | 47.41 | 1,694,946 | -0.18(-0.38%) |
Mar 14, 2018 | 47.81 | 47.81 | 47.42 | 47.59 | 1,552,510 | +0.45(+0.95%) |
Mar 13, 2018 | 47.74 | 47.84 | 47.05 | 47.14 | 1,129,113 | +0.16(+0.33%) |
Mar 12, 2018 | 46.93 | 47.15 | 46.80 | 46.99 | 1,064,693 | +0.19(+0.40%) |
Mar 09, 2018 | 46.68 | 46.89 | 46.63 | 46.80 | 1,168,042 | +0.04(+0.09%) |
Mar 08, 2018 | 46.95 | 47.04 | 46.59 | 46.76 | 667,339 | +0.03(+0.07%) |
Mar 07, 2018 | 46.92 | 46.36 | 46.73 | 1,228,897 | +0.13(+0.28%) | |
Mar 06, 2018 | 46.91 | 47.12 | 46.59 | 46.59 | 1,400,316 | +0.13(+0.28%) |
Mar 05, 2018 | 45.89 | 46.60 | 45.81 | 46.46 | 917,414 | +0.24(+0.51%) |
Mar 02, 2018 | 45.84 | 46.24 | 45.57 | 46.23 | 1,156,331 | +0.01(+0.02%) |
Mar 01, 2018 | 46.14 | 46.57 | 45.84 | 46.22 | 2,150,300 | -0.13(-0.28%) |
Feb 28, 2018 | 47.38 | 47.42 | 46.32 | 46.35 | 2,094,890 | -0.63(-1.34%) |
Feb 27, 2018 | 47.63 | 47.68 | 46.89 | 46.98 | 1,247,717 | -0.80(-1.68%) |
Feb 26, 2018 | 47.82 | 47.85 | 47.48 | 47.78 | 1,358,003 | +0.05(+0.10%) |
Feb 23, 2018 | 47.44 | 47.79 | 47.31 | 47.73 | 1,310,289 | +0.69(+1.48%) |
Feb 22, 2018 | 47.04 | 1,889,933 | +0.73(+1.57%) | |||
Feb 21, 2018 | 47.04 | 47.23 | 46.31 | 46.31 | 1,882,403 | -0.32(-0.68%) |
Feb 20, 2018 | 46.73 | 47.12 | 46.53 | 46.63 | 1,508,828 | -0.08(-0.17%) |
Feb 16, 2018 | 46.71 | 46.71 | 46.71 | 0 | +0.24(+0.51%) | |
Feb 15, 2018 | 46.51 | 46.62 | 45.91 | 46.47 | 4,018,976 | -0.24(-0.51%) |
Feb 14, 2018 | 45.27 | 46.74 | 45.21 | 46.71 | 1,357,203 | +0.89(+1.95%) |
Feb 13, 2018 | 45.98 | 46.17 | 45.80 | 45.82 | 1,952,263 | +0.26(+0.57%) |
Feb 12, 2018 | 45.39 | 45.80 | 45.29 | 45.56 | 1,691,515 | +0.59(+1.31%) |
Feb 09, 2018 | 45.20 | 45.49 | 43.63 | 44.97 | 2,568,853 | +0.31(+0.70%) |
Feb 08, 2018 | 45.89 | 46.05 | 44.64 | 44.66 | 4,347,078 | -0.07(-0.16%) |
Feb 07, 2018 | 44.80 | 45.40 | 44.60 | 44.73 | 2,227,091 | -0.83(-1.81%) |
Feb 06, 2018 | 44.18 | 45.64 | 44.10 | 45.56 | 7,406,367 | +1.05(+2.37%) |
Feb 05, 2018 | 46.18 | 46.34 | 43.97 | 44.50 | 2,965,765 | -2.33(-4.98%) |
Feb 02, 2018 | 47.72 | 47.72 | 46.71 | 46.83 | 2,270,986 | -1.59(-3.28%) |
Feb 01, 2018 | 47.83 | 48.43 | 47.81 | 48.42 | 2,811,566 | +0.95(+2.00%) |
Jan 31, 2018 | 47.47 | 47.66 | 47.23 | 47.47 | 1,839,832 | +0.32(+0.68%) |
Jan 30, 2018 | 47.71 | 47.73 | 47.20 | 47.15 | 1,590,502 | -0.52(-1.10%) |
Jan 29, 2018 | 47.82 | 47.92 | 47.58 | 47.67 | 1,452,698 | -0.61(-1.25%) |
Jan 26, 2018 | 48.32 | 48.50 | 48.25 | 48.28 | 1,315,807 | -0.04(-0.08%) |
Jan 25, 2018 | 48.68 | 48.70 | 48.07 | 48.32 | 1,323,771 | -0.01(-0.02%) |
Jan 24, 2018 | 48.27 | 48.39 | 48.08 | 48.33 | 1,291,005 | +0.52(+1.09%) |
Jan 23, 2018 | 47.99 | 47.99 | 47.63 | 47.80 | 983,930 | -0.32(-0.66%) |
Jan 22, 2018 | 47.85 | 48.23 | 47.81 | 48.12 | 1,251,838 | +0.74(+1.57%) |
Jan 19, 2018 | 47.55 | 47.59 | 47.18 | 47.38 | 1,071,533 | -0.13(-0.28%) |
Jan 18, 2018 | 47.76 | 47.83 | 47.40 | 47.51 | 1,590,424 | -0.45(-0.94%) |
Jan 17, 2018 | 47.87 | 48.16 | 47.63 | 47.96 | 1,264,734 | +0.07(+0.14%) |
Jan 16, 2018 | 48.20 | 48.30 | 47.89 | 47.89 | 1,152,710 | -0.61(-1.26%) |
Jan 12, 2018 | 48.51 | 48.51 | 48.51 | 0 | +1.19(+2.51%) | |
Jan 11, 2018 | 47.24 | 47.60 | 47.21 | 47.32 | 1,877,466 | +0.28(+0.59%) |
Jan 10, 2018 | 47.23 | 47.34 | 46.97 | 47.04 | 2,439,498 | -0.13(-0.28%) |
Jan 09, 2018 | 47.31 | 47.35 | 46.99 | 47.17 | 4,558,294 | -0.07(-0.14%) |
Jan 08, 2018 | 47.20 | 47.32 | 47.04 | 47.24 | 3,522,783 | +0.01(+0.02%) |
Jan 05, 2018 | 47.26 | 47.33 | 47.00 | 47.23 | 2,822,864 | +0.29(+0.63%) |
Jan 04, 2018 | 46.83 | 47.03 | 46.77 | 46.94 | 3,503,238 | +0.79(+1.72%) |
Jan 03, 2018 | 45.76 | 46.21 | 45.66 | 46.14 | 2,966,835 | +0.47(+1.02%) |