Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.22 | 50.92 | 49.85 | 50.70 | 766,317 | +0.71(+1.42%) |
Dec 28, 2018 | 50.06 | 50.70 | 49.63 | 49.99 | 913,556 | +0.23(+0.46%) |
Dec 27, 2018 | 48.67 | 49.77 | 47.84 | 49.76 | 1,385,592 | +0.14(+0.29%) |
Dec 26, 2018 | 47.10 | 49.67 | 46.87 | 49.62 | 1,116,205 | +2.77(+5.90%) |
Dec 24, 2018 | 47.61 | 48.22 | 46.82 | 46.85 | 810,997 | -1.05(-2.18%) |
Dec 21, 2018 | 49.76 | 50.14 | 47.86 | 47.90 | 2,257,207 | -1.53(-3.10%) |
Dec 20, 2018 | 49.78 | 50.35 | 48.76 | 49.43 | 1,293,690 | -0.52(-1.05%) |
Dec 19, 2018 | 50.64 | 51.99 | 49.62 | 49.95 | 1,572,299 | -0.51(-1.02%) |
Dec 18, 2018 | 50.21 | 51.00 | 50.01 | 50.47 | 1,033,718 | +0.70(+1.41%) |
Dec 17, 2018 | 51.01 | 51.42 | 49.47 | 49.77 | 1,731,822 | -1.43(-2.79%) |
Dec 14, 2018 | 51.18 | 52.06 | 50.27 | 51.19 | 1,479,719 | -0.56(-1.08%) |
Dec 13, 2018 | 52.92 | 53.17 | 51.69 | 51.75 | 950,602 | -1.14(-2.16%) |
Dec 12, 2018 | 53.37 | 53.93 | 52.87 | 52.90 | 1,116,130 | +0.29(+0.56%) |
Dec 11, 2018 | 53.07 | 53.59 | 52.41 | 52.60 | 1,039,571 | +0.31(+0.59%) |
Dec 10, 2018 | 51.82 | 52.47 | 51.32 | 52.29 | 804,722 | +0.66(+1.27%) |
Dec 07, 2018 | 52.47 | 53.10 | 51.47 | 51.64 | 1,260,497 | -0.87(-1.65%) |
Dec 06, 2018 | 52.15 | 52.67 | 51.49 | 52.51 | 1,628,160 | -0.67(-1.27%) |
Dec 04, 2018 | 55.74 | 56.01 | 53.02 | 53.18 | 1,409,316 | -2.54(-4.56%) |
Dec 03, 2018 | 55.69 | 56.02 | 54.65 | 55.72 | 1,619,285 | +0.92(+1.68%) |
Nov 30, 2018 | 54.69 | 55.63 | 54.60 | 54.80 | 1,226,875 | +0.01(+0.02%) |
Nov 29, 2018 | 55.02 | 55.34 | 54.29 | 54.79 | 1,212,489 | -0.59(-1.07%) |
Nov 28, 2018 | 53.54 | 55.45 | 53.54 | 55.39 | 1,066,792 | +2.14(+4.03%) |
Nov 27, 2018 | 53.34 | 53.73 | 52.92 | 53.24 | 1,278,643 | -0.24(-0.45%) |
Nov 26, 2018 | 52.84 | 53.58 | 52.74 | 53.48 | 1,468,588 | +1.36(+2.62%) |
Nov 23, 2018 | 51.54 | 52.80 | 51.54 | 52.12 | 455,142 | +0.11(+0.20%) |
Nov 21, 2018 | 52.01 | 52.01 | 52.01 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 52.63 | 52.86 | 51.59 | 51.94 | 1,904,969 | -1.45(-2.71%) |
Nov 19, 2018 | 53.91 | 54.42 | 52.42 | 53.38 | 2,867,838 | -2.18(-3.92%) |
Nov 16, 2018 | 55.55 | 56.15 | 55.14 | 55.56 | 1,019,157 | -0.55(-0.97%) |
Nov 15, 2018 | 54.52 | 56.40 | 54.27 | 56.11 | 1,781,080 | +1.23(+2.25%) |
Nov 14, 2018 | 56.12 | 56.41 | 54.35 | 54.88 | 1,490,232 | -0.75(-1.35%) |
Nov 13, 2018 | 55.47 | 56.75 | 55.17 | 55.63 | 1,402,459 | +0.26(+0.48%) |
Nov 12, 2018 | 55.46 | 55.76 | 54.85 | 55.36 | 792,340 | -0.07(-0.13%) |
Nov 09, 2018 | 57.05 | 57.17 | 54.49 | 55.43 | 1,875,747 | -1.90(-3.31%) |
Nov 08, 2018 | 56.78 | 57.64 | 56.60 | 57.33 | 1,929,551 | +0.49(+0.85%) |
Nov 07, 2018 | 56.17 | 56.89 | 55.81 | 56.84 | 1,086,930 | +1.18(+2.12%) |
Nov 06, 2018 | 54.61 | 55.70 | 54.50 | 55.66 | 1,537,514 | +1.04(+1.91%) |
Nov 05, 2018 | 54.68 | 54.83 | 53.30 | 54.62 | 1,545,074 | -0.33(-0.59%) |
Nov 02, 2018 | 55.40 | 55.62 | 54.22 | 54.95 | 1,460,149 | +0.30(+0.55%) |
Nov 01, 2018 | 53.66 | 54.75 | 53.19 | 54.65 | 1,273,346 | +1.25(+2.35%) |
Oct 31, 2018 | 53.40 | 53.91 | 53.03 | 53.39 | 2,391,529 | +0.80(+1.53%) |
Oct 30, 2018 | 52.02 | 53.11 | 51.62 | 52.59 | 1,684,767 | +0.69(+1.33%) |
Oct 29, 2018 | 52.48 | 53.20 | 51.06 | 51.90 | 2,042,699 | +0.27(+0.53%) |
Oct 26, 2018 | 51.62 | 52.37 | 50.85 | 51.63 | 2,575,213 | -1.05(-1.99%) |
Oct 25, 2018 | 51.39 | 53.28 | 51.21 | 52.68 | 2,956,759 | +2.06(+4.08%) |
Oct 24, 2018 | 56.91 | 56.91 | 50.56 | 50.62 | 5,000,080 | -6.10(-10.76%) |
Oct 23, 2018 | 55.18 | 56.73 | 54.25 | 56.72 | 3,362,030 | +0.81(+1.45%) |
Oct 22, 2018 | 54.76 | 56.83 | 54.60 | 55.91 | 2,554,762 | +1.46(+2.69%) |
Oct 19, 2018 | 54.25 | 55.37 | 54.25 | 54.44 | 2,893,544 | -1.07(-1.92%) |
Oct 18, 2018 | 56.77 | 57.22 | 55.34 | 55.51 | 2,079,685 | -1.43(-2.51%) |
Oct 17, 2018 | 57.69 | 57.80 | 56.73 | 56.94 | 1,265,978 | -0.86(-1.48%) |
Oct 16, 2018 | 56.60 | 57.85 | 56.05 | 57.80 | 1,602,857 | +1.79(+3.20%) |
Oct 15, 2018 | 56.09 | 56.43 | 55.45 | 56.00 | 2,130,550 | -0.34(-0.61%) |
Oct 12, 2018 | 57.76 | 57.86 | 55.71 | 56.35 | 1,955,783 | -0.46(-0.81%) |
Oct 11, 2018 | 57.78 | 59.02 | 56.60 | 56.81 | 1,924,424 | -1.35(-2.32%) |
Oct 10, 2018 | 60.00 | 60.00 | 58.12 | 58.16 | 1,541,386 | -1.90(-3.16%) |
Oct 09, 2018 | 59.79 | 60.30 | 59.46 | 60.05 | 1,370,234 | +0.10(+0.16%) |
Oct 08, 2018 | 59.89 | 60.10 | 58.91 | 59.96 | 1,740,297 | -0.20(-0.34%) |
Oct 05, 2018 | 60.71 | 61.15 | 59.92 | 60.16 | 1,375,011 | -0.32(-0.53%) |
Oct 04, 2018 | 60.45 | 60.86 | 60.02 | 60.48 | 1,111,571 | -0.14(-0.23%) |
Oct 03, 2018 | 60.59 | 61.03 | 60.33 | 60.62 | 1,902,438 | +0.34(+0.56%) |
Oct 02, 2018 | 61.47 | 61.72 | 60.13 | 60.28 | 1,233,929 | -0.94(-1.53%) |
Oct 01, 2018 | 62.53 | 62.88 | 61.02 | 61.22 | 1,705,641 | -0.86(-1.39%) |
Sep 28, 2018 | 61.38 | 62.49 | 61.31 | 62.08 | 1,706,379 | +0.66(+1.08%) |
Sep 27, 2018 | 62.96 | 63.01 | 61.37 | 61.42 | 1,386,385 | -1.27(-2.03%) |
Sep 26, 2018 | 63.09 | 63.34 | 62.63 | 62.69 | 1,378,993 | -0.45(-0.71%) |
Sep 25, 2018 | 63.14 | 63.41 | 62.81 | 63.14 | 1,218,589 | +0.25(+0.39%) |
Sep 24, 2018 | 62.25 | 63.18 | 61.90 | 62.89 | 1,198,993 | +0.46(+0.73%) |
Sep 21, 2018 | 62.17 | 63.17 | 62.17 | 62.44 | 1,770,431 | +0.42(+0.68%) |
Sep 20, 2018 | 62.11 | 62.11 | 61.46 | 62.01 | 1,431,996 | +0.27(+0.44%) |
Sep 19, 2018 | 63.06 | 63.11 | 61.52 | 61.74 | 1,638,122 | -1.83(-2.89%) |
Sep 18, 2018 | 63.53 | 64.64 | 63.37 | 63.57 | 1,889,152 | +0.71(+1.14%) |
Sep 17, 2018 | 63.35 | 63.35 | 62.50 | 62.86 | 1,380,095 | -0.39(-0.61%) |
Sep 14, 2018 | 63.59 | 64.01 | 63.18 | 63.25 | 1,473,526 | -0.74(-1.16%) |
Sep 13, 2018 | 64.02 | 64.25 | 63.77 | 63.99 | 1,065,208 | +0.18(+0.28%) |
Sep 12, 2018 | 63.61 | 63.85 | 62.83 | 63.81 | 1,259,864 | +0.06(+0.10%) |
Sep 11, 2018 | 63.71 | 63.86 | 63.14 | 63.75 | 1,937,262 | -0.11(-0.18%) |
Sep 10, 2018 | 63.87 | 64.46 | 62.56 | 63.86 | 2,244,506 | -0.01(-0.01%) |
Sep 07, 2018 | 66.23 | 66.48 | 63.71 | 63.87 | 2,037,067 | -2.58(-3.88%) |
Sep 06, 2018 | 65.58 | 66.88 | 65.33 | 66.45 | 2,074,792 | +1.10(+1.69%) |
Sep 05, 2018 | 66.45 | 67.82 | 65.23 | 65.35 | 2,852,894 | -4.15(-5.97%) |
Sep 04, 2018 | 68.85 | 69.78 | 68.44 | 69.49 | 1,082,554 | +0.53(+0.77%) |
Aug 31, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.20 | 69.32 | 68.62 | 68.66 | 655,355 | -0.85(-1.22%) |
Aug 29, 2018 | 68.76 | 69.58 | 68.64 | 69.51 | 1,085,948 | +0.83(+1.21%) |
Aug 28, 2018 | 69.11 | 69.11 | 68.65 | 68.68 | 823,704 | -0.34(-0.49%) |
Aug 27, 2018 | 68.59 | 69.48 | 68.56 | 69.02 | 925,895 | +0.60(+0.88%) |
Aug 24, 2018 | 68.34 | 68.61 | 67.78 | 68.42 | 927,670 | +0.28(+0.41%) |
Aug 23, 2018 | 68.22 | 68.32 | 67.91 | 68.13 | 1,190,275 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.56 | 67.79 | 68.12 | 843,366 | +0.02(+0.03%) |
Aug 21, 2018 | 67.90 | 68.60 | 67.83 | 68.10 | 1,251,911 | +0.40(+0.58%) |
Aug 20, 2018 | 67.69 | 67.87 | 67.37 | 67.70 | 1,199,881 | +0.06(+0.09%) |
Aug 17, 2018 | 68.61 | 68.68 | 67.55 | 67.64 | 1,610,736 | -0.99(-1.45%) |
Aug 16, 2018 | 68.68 | 69.32 | 68.50 | 68.63 | 1,116,414 | +0.29(+0.42%) |
Aug 15, 2018 | 68.18 | 68.50 | 67.69 | 68.34 | 969,644 | -0.10(-0.14%) |
Aug 14, 2018 | 67.73 | 68.48 | 67.61 | 68.44 | 1,424,793 | +0.68(+1.00%) |
Aug 13, 2018 | 69.72 | 69.94 | 67.65 | 67.76 | 2,316,110 | -1.95(-2.80%) |
Aug 10, 2018 | 69.21 | 69.94 | 68.63 | 69.72 | 1,184,415 | -0.14(-0.20%) |
Aug 09, 2018 | 69.98 | 70.23 | 69.65 | 69.86 | 958,497 | +0.11(+0.15%) |
Aug 08, 2018 | 70.16 | 70.19 | 69.53 | 69.75 | 847,011 | -0.25(-0.35%) |
Aug 07, 2018 | 69.65 | 70.18 | 68.99 | 70.00 | 1,181,105 | +0.70(+1.01%) |
Aug 06, 2018 | 67.85 | 69.32 | 67.58 | 69.29 | 1,139,571 | +1.41(+2.08%) |
Aug 03, 2018 | 68.35 | 68.38 | 66.98 | 67.88 | 1,496,049 | -0.39(-0.57%) |
Aug 02, 2018 | 66.68 | 68.36 | 66.59 | 68.27 | 1,606,813 | +1.08(+1.61%) |
Aug 01, 2018 | 67.16 | 67.84 | 66.50 | 67.18 | 1,629,885 | +0.60(+0.90%) |
Jul 31, 2018 | 66.56 | 66.96 | 66.21 | 66.59 | 1,180,841 | +0.51(+0.77%) |
Jul 30, 2018 | 66.30 | 66.91 | 65.99 | 66.08 | 1,080,504 | -0.22(-0.33%) |
Jul 27, 2018 | 66.80 | 66.80 | 65.62 | 66.30 | 1,680,140 | -0.46(-0.68%) |
Jul 26, 2018 | 65.76 | 67.32 | 65.53 | 66.75 | 2,042,908 | +1.27(+1.93%) |
Jul 25, 2018 | 63.51 | 65.63 | 62.50 | 65.49 | 3,864,611 | +4.87(+8.03%) |
Jul 24, 2018 | 61.14 | 61.57 | 60.40 | 60.62 | 1,978,000 | -0.07(-0.12%) |
Jul 23, 2018 | 60.12 | 60.84 | 59.95 | 60.69 | 1,005,667 | +0.53(+0.88%) |
Jul 20, 2018 | 59.62 | 60.56 | 57.74 | 60.16 | 1,083,797 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.37 | 59.79 | 60.21 | 797,311 | -0.01(-0.01%) |
Jul 18, 2018 | 59.55 | 60.76 | 58.72 | 60.21 | 1,936,133 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.72 | 58.84 | 59.48 | 1,412,624 | +0.53(+0.89%) |
Jul 16, 2018 | 59.33 | 59.67 | 58.91 | 58.96 | 665,559 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.47 | 58.86 | 59.33 | 1,128,736 | +0.42(+0.72%) |
Jul 12, 2018 | 58.85 | 59.11 | 58.19 | 58.90 | 920,698 | +0.44(+0.75%) |
Jul 11, 2018 | 58.10 | 58.76 | 58.00 | 58.47 | 796,973 | +0.16(+0.27%) |
Jul 10, 2018 | 59.10 | 59.12 | 57.95 | 58.31 | 1,043,311 | -0.71(-1.21%) |
Jul 09, 2018 | 58.20 | 59.02 | 58.20 | 59.02 | 845,112 | +1.12(+1.93%) |
Jul 06, 2018 | 57.70 | 58.05 | 57.45 | 57.90 | 908,736 | +0.21(+0.37%) |
Jul 05, 2018 | 57.73 | 57.74 | 57.16 | 57.69 | 1,130,222 | +0.37(+0.64%) |
Jul 03, 2018 | 57.32 | 57.32 | 57.32 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 56.73 | 57.56 | 56.51 | 57.52 | 1,251,678 | +0.31(+0.54%) |
Jun 29, 2018 | 57.26 | 57.86 | 57.00 | 57.22 | 1,548,505 | +0.28(+0.49%) |
Jun 28, 2018 | 57.58 | 57.66 | 56.24 | 56.94 | 2,176,127 | -0.88(-1.52%) |
Jun 27, 2018 | 59.67 | 59.71 | 57.81 | 57.81 | 1,403,707 | -1.85(-3.11%) |
Jun 26, 2018 | 60.08 | 60.18 | 59.59 | 59.67 | 1,342,557 | -0.46(-0.76%) |
Jun 25, 2018 | 61.02 | 61.02 | 59.78 | 60.13 | 1,617,195 | -1.26(-2.05%) |
Jun 22, 2018 | 61.39 | 61.49 | 61.01 | 61.38 | 1,481,334 | +0.27(+0.45%) |
Jun 21, 2018 | 61.38 | 61.39 | 60.81 | 61.11 | 1,043,847 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.93 | 61.40 | 1,164,897 | +0.54(+0.88%) |
Jun 19, 2018 | 60.76 | 61.08 | 59.92 | 60.86 | 1,532,010 | -0.48(-0.79%) |
Jun 18, 2018 | 61.05 | 61.52 | 60.97 | 61.35 | 1,651,748 | -0.12(-0.20%) |
Jun 15, 2018 | 61.57 | 61.46 | 61.47 | 1,576,962 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.74 | 61.83 | 61.17 | 61.46 | 1,271,873 | -0.12(-0.20%) |
Jun 13, 2018 | 61.18 | 61.76 | 60.72 | 61.59 | 1,240,267 | +0.59(+0.97%) |
Jun 12, 2018 | 60.67 | 61.01 | 60.36 | 61.00 | 660,540 | +0.50(+0.83%) |
Jun 11, 2018 | 60.57 | 60.97 | 60.48 | 60.50 | 886,843 | -0.07(-0.12%) |
Jun 08, 2018 | 59.71 | 61.03 | 59.71 | 60.57 | 1,217,039 | +0.76(+1.26%) |
Jun 07, 2018 | 59.36 | 59.85 | 59.13 | 59.81 | 1,594,822 | +0.46(+0.77%) |
Jun 06, 2018 | 59.35 | 59.35 | 1,699,734 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.13 | 58.11 | 56.98 | 58.07 | 1,077,584 | +1.09(+1.91%) |
Jun 04, 2018 | 56.48 | 57.10 | 56.33 | 56.98 | 1,067,207 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.22 | 56.36 | 960,459 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.44 | 55.93 | 55.97 | 1,276,227 | -0.28(-0.50%) |
May 30, 2018 | 55.99 | 56.47 | 55.72 | 56.25 | 1,155,230 | +0.69(+1.23%) |
May 29, 2018 | 55.56 | 55.75 | 55.16 | 55.56 | 1,054,105 | -0.35(-0.63%) |
May 25, 2018 | 55.92 | 55.92 | 55.92 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.15 | 55.57 | 56.03 | 1,349,024 | +0.12(+0.22%) |
May 23, 2018 | 55.99 | 56.00 | 55.24 | 55.91 | 1,388,911 | -0.47(-0.84%) |
May 22, 2018 | 57.09 | 57.19 | 56.33 | 56.38 | 863,082 | -0.54(-0.95%) |
May 21, 2018 | 56.62 | 56.97 | 56.41 | 56.92 | 1,259,909 | +0.59(+1.06%) |
May 18, 2018 | 55.95 | 56.69 | 55.76 | 56.33 | 1,361,662 | +0.56(+1.00%) |
May 17, 2018 | 55.37 | 55.90 | 55.36 | 55.77 | 1,364,118 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.74 | 54.97 | 55.44 | 1,457,805 | +0.52(+0.94%) |
May 15, 2018 | 54.67 | 55.06 | 54.67 | 54.92 | 558,811 | -0.08(-0.14%) |
May 14, 2018 | 55.57 | 55.57 | 54.83 | 55.00 | 642,048 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.57 | 54.97 | 55.26 | 1,125,862 | +0.08(+0.14%) |
May 10, 2018 | 55.40 | 55.45 | 54.95 | 55.18 | 855,011 | -0.04(-0.08%) |
May 09, 2018 | 55.39 | 55.39 | 54.54 | 55.23 | 1,157,608 | +0.31(+0.56%) |
May 08, 2018 | 54.17 | 55.04 | 54.15 | 54.92 | 1,499,673 | +0.74(+1.37%) |
May 07, 2018 | 54.42 | 54.42 | 53.50 | 54.18 | 753,810 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.45 | 53.00 | 54.30 | 844,981 | +0.56(+1.04%) |
May 03, 2018 | 53.81 | 54.11 | 53.02 | 53.74 | 1,659,615 | -0.25(-0.47%) |
May 02, 2018 | 53.12 | 54.19 | 53.11 | 53.99 | 2,187,634 | +0.81(+1.53%) |
May 01, 2018 | 53.17 | 53.24 | 52.40 | 53.18 | 1,880,660 | +0.02(+0.03%) |
Apr 30, 2018 | 53.54 | 53.92 | 53.16 | 53.16 | 1,282,479 | -0.37(-0.69%) |
Apr 27, 2018 | 53.13 | 53.61 | 52.62 | 53.53 | 1,181,006 | +0.40(+0.76%) |
Apr 26, 2018 | 53.10 | 53.45 | 52.25 | 53.13 | 2,075,358 | +0.20(+0.38%) |
Apr 25, 2018 | 53.10 | 53.73 | 52.26 | 52.92 | 4,456,887 | +2.65(+5.27%) |
Apr 24, 2018 | 51.37 | 51.42 | 49.80 | 50.27 | 2,294,709 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.73 | 50.73 | 51.07 | 1,240,400 | -0.17(-0.34%) |
Apr 20, 2018 | 53.03 | 53.23 | 50.87 | 51.24 | 1,969,232 | -1.74(-3.29%) |
Apr 19, 2018 | 52.86 | 53.00 | 52.65 | 52.98 | 1,107,541 | +0.09(+0.17%) |
Apr 18, 2018 | 52.54 | 52.99 | 52.29 | 52.90 | 976,178 | +0.66(+1.26%) |
Apr 17, 2018 | 52.25 | 52.36 | 51.88 | 52.24 | 739,612 | +0.38(+0.73%) |
Apr 16, 2018 | 51.79 | 52.15 | 51.46 | 51.87 | 987,179 | +0.62(+1.21%) |
Apr 13, 2018 | 51.82 | 51.84 | 51.03 | 51.24 | 691,599 | -0.32(-0.61%) |
Apr 12, 2018 | 51.24 | 51.82 | 51.13 | 51.56 | 669,179 | +0.58(+1.13%) |
Apr 11, 2018 | 51.44 | 51.60 | 50.93 | 50.98 | 826,043 | -0.90(-1.74%) |
Apr 10, 2018 | 51.43 | 52.07 | 50.96 | 51.88 | 1,188,788 | +1.16(+2.28%) |
Apr 09, 2018 | 50.71 | 51.62 | 50.39 | 50.73 | 1,626,035 | +0.72(+1.43%) |
Apr 06, 2018 | 51.29 | 51.46 | 49.71 | 50.01 | 1,128,942 | -1.82(-3.51%) |
Apr 05, 2018 | 51.63 | 51.94 | 51.05 | 51.83 | 833,446 | +0.60(+1.16%) |
Apr 04, 2018 | 50.86 | 51.31 | 50.27 | 51.23 | 1,822,119 | -0.32(-0.63%) |
Apr 03, 2018 | 51.50 | 51.78 | 50.99 | 51.56 | 1,600,693 | +1.26(+2.51%) |
Apr 02, 2018 | 50.65 | 50.74 | 49.41 | 50.30 | 1,870,200 | -0.36(-0.71%) |
Mar 29, 2018 | 50.66 | 50.66 | 50.66 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.51 | 50.14 | 49.09 | 49.73 | 1,602,215 | +0.37(+0.74%) |
Mar 27, 2018 | 50.00 | 50.40 | 49.03 | 49.36 | 1,370,998 | -0.41(-0.83%) |
Mar 26, 2018 | 49.45 | 49.82 | 48.73 | 49.77 | 2,358,130 | +0.98(+2.01%) |
Mar 23, 2018 | 50.79 | 51.17 | 48.71 | 48.79 | 1,668,667 | -2.01(-3.96%) |
Mar 22, 2018 | 51.78 | 52.11 | 50.76 | 50.81 | 1,387,065 | -1.40(-2.68%) |
Mar 21, 2018 | 52.22 | 52.74 | 52.19 | 52.21 | 709,418 | +0.03(+0.05%) |
Mar 20, 2018 | 52.07 | 52.55 | 52.07 | 52.18 | 862,922 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 52.00 | 845,377 | -0.02(-0.03%) |
Mar 16, 2018 | 51.42 | 52.33 | 51.28 | 52.01 | 2,374,781 | +0.63(+1.23%) |
Mar 15, 2018 | 51.19 | 51.77 | 51.09 | 51.38 | 952,750 | +0.24(+0.46%) |
Mar 14, 2018 | 52.01 | 52.01 | 50.90 | 51.15 | 1,160,300 | -0.60(-1.15%) |
Mar 13, 2018 | 52.01 | 52.28 | 51.57 | 51.74 | 1,049,063 | -0.18(-0.35%) |
Mar 12, 2018 | 52.91 | 52.91 | 51.67 | 51.93 | 1,169,598 | -1.02(-1.93%) |
Mar 09, 2018 | 52.74 | 52.98 | 52.06 | 52.95 | 1,401,675 | +0.74(+1.42%) |
Mar 08, 2018 | 52.54 | 52.65 | 51.61 | 52.21 | 1,292,494 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.39 | 1,116,605 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.55 | 52.15 | 51.27 | 52.11 | 852,408 | +0.80(+1.55%) |
Mar 05, 2018 | 50.39 | 51.40 | 49.97 | 51.31 | 1,570,341 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.84 | 48.92 | 50.74 | 1,739,195 | +1.08(+2.17%) |
Mar 01, 2018 | 49.80 | 50.38 | 49.06 | 49.66 | 2,027,117 | -0.28(-0.56%) |
Feb 28, 2018 | 50.59 | 50.85 | 49.94 | 49.94 | 1,312,582 | -0.32(-0.63%) |
Feb 27, 2018 | 50.61 | 50.94 | 50.25 | 50.25 | 1,006,566 | -0.22(-0.43%) |
Feb 26, 2018 | 50.73 | 50.73 | 50.03 | 50.47 | 1,910,840 | -0.15(-0.29%) |
Feb 23, 2018 | 50.35 | 50.75 | 50.03 | 50.62 | 1,017,180 | +0.46(+0.91%) |
Feb 22, 2018 | 50.12 | 50.17 | 2,113,760 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.78 | 49.25 | 50.13 | 2,457,359 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.42 | 49.04 | 1,449,060 | +0.10(+0.21%) |
Feb 16, 2018 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.20 | 49.29 | 48.61 | 49.10 | 1,749,134 | +0.23(+0.46%) |
Feb 14, 2018 | 47.11 | 49.10 | 47.11 | 48.87 | 1,426,263 | +1.29(+2.71%) |
Feb 13, 2018 | 46.48 | 47.78 | 46.48 | 47.58 | 1,634,357 | +0.91(+1.94%) |
Feb 12, 2018 | 46.66 | 47.15 | 46.17 | 46.68 | 1,391,384 | +0.33(+0.71%) |
Feb 09, 2018 | 46.37 | 46.74 | 44.72 | 46.34 | 1,862,876 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.51 | 2,042,572 | -3.45(-7.04%) |
Feb 07, 2018 | 48.53 | 49.35 | 48.26 | 48.96 | 2,116,777 | +0.18(+0.37%) |
Feb 06, 2018 | 46.32 | 49.10 | 46.14 | 48.77 | 2,117,184 | +0.61(+1.27%) |
Feb 05, 2018 | 48.68 | 49.34 | 47.86 | 48.16 | 1,442,180 | -0.81(-1.65%) |
Feb 02, 2018 | 50.51 | 50.92 | 48.52 | 48.97 | 2,290,959 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.46 | 50.24 | 50.97 | 1,308,522 | +0.57(+1.12%) |
Jan 31, 2018 | 50.86 | 52.76 | 50.32 | 50.40 | 3,187,372 | +0.42(+0.84%) |
Jan 30, 2018 | 49.70 | 50.17 | 49.46 | 49.98 | 1,549,128 | -0.18(-0.36%) |
Jan 29, 2018 | 50.81 | 50.91 | 50.06 | 50.17 | 1,235,610 | -0.81(-1.59%) |
Jan 26, 2018 | 50.47 | 51.00 | 49.96 | 50.98 | 1,053,459 | +1.04(+2.09%) |
Jan 25, 2018 | 50.00 | 50.24 | 49.64 | 49.93 | 947,362 | -0.08(-0.16%) |
Jan 24, 2018 | 49.95 | 50.21 | 49.51 | 50.01 | 710,592 | +0.32(+0.65%) |
Jan 23, 2018 | 49.80 | 49.98 | 49.29 | 49.69 | 686,653 | -0.34(-0.68%) |
Jan 22, 2018 | 49.48 | 50.07 | 49.16 | 50.03 | 1,100,699 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.68 | 48.91 | 49.65 | 887,904 | +0.96(+1.97%) |
Jan 18, 2018 | 49.40 | 49.54 | 48.25 | 48.70 | 1,656,734 | -1.04(-2.10%) |
Jan 17, 2018 | 48.92 | 49.86 | 48.80 | 49.74 | 1,419,999 | +1.24(+2.55%) |
Jan 16, 2018 | 49.46 | 49.77 | 48.24 | 48.50 | 949,718 | -0.57(-1.17%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.70 | 49.30 | 48.70 | 49.28 | 619,910 | +0.70(+1.43%) |
Jan 10, 2018 | 49.20 | 49.36 | 48.50 | 48.58 | 620,062 | -0.73(-1.48%) |
Jan 09, 2018 | 49.40 | 49.74 | 49.27 | 49.31 | 708,870 | -0.12(-0.25%) |
Jan 08, 2018 | 49.17 | 49.49 | 48.69 | 49.44 | 764,308 | +0.40(+0.82%) |
Jan 05, 2018 | 48.75 | 49.08 | 48.62 | 49.04 | 896,358 | +0.29(+0.59%) |
Jan 04, 2018 | 48.73 | 49.18 | 48.71 | 48.75 | 869,468 | +0.15(+0.30%) |
Jan 03, 2018 | 48.77 | 48.92 | 48.36 | 48.60 | 811,505 | -0.09(-0.18%) |