Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.44 | 54.40 | 53.21 | 53.35 | 59,284 | -0.50(-0.93%) |
Feb 27, 2019 | 54.14 | 54.62 | 53.39 | 53.85 | 52,681 | -0.80(-1.46%) |
Feb 26, 2019 | 54.86 | 55.28 | 54.54 | 54.64 | 50,413 | -0.58(-1.04%) |
Feb 25, 2019 | 55.84 | 56.20 | 55.16 | 55.22 | 58,095 | +0.19(+0.35%) |
Feb 22, 2019 | 53.90 | 55.15 | 53.85 | 55.03 | 82,680 | +1.51(+2.82%) |
Feb 21, 2019 | 54.51 | 54.52 | 52.86 | 53.52 | 91,903 | -1.49(-2.71%) |
Feb 20, 2019 | 54.84 | 55.17 | 54.19 | 55.01 | 55,891 | -0.24(-0.44%) |
Feb 19, 2019 | 55.23 | 55.88 | 55.23 | 55.25 | 99,100 | -0.42(-0.76%) |
Feb 15, 2019 | 54.23 | 55.71 | 54.23 | 55.67 | 114,921 | +2.38(+4.47%) |
Feb 14, 2019 | 52.63 | 53.90 | 52.34 | 53.29 | 129,032 | +0.42(+0.80%) |
Feb 13, 2019 | 52.74 | 53.38 | 52.31 | 52.86 | 71,572 | +0.38(+0.71%) |
Feb 12, 2019 | 51.07 | 52.62 | 50.95 | 52.49 | 77,852 | +2.01(+3.98%) |
Feb 11, 2019 | 51.08 | 51.08 | 50.14 | 50.48 | 54,282 | -0.19(-0.38%) |
Feb 08, 2019 | 49.78 | 50.67 | 49.61 | 50.67 | 81,536 | +0.23(+0.46%) |
Feb 07, 2019 | 51.18 | 51.35 | 49.60 | 50.44 | 120,341 | -1.66(-3.19%) |
Feb 06, 2019 | 51.05 | 52.23 | 51.01 | 52.11 | 76,883 | +0.57(+1.10%) |
Feb 05, 2019 | 51.94 | 52.85 | 51.45 | 51.54 | 165,982 | -0.21(-0.41%) |
Feb 04, 2019 | 52.20 | 52.20 | 50.41 | 51.75 | 151,226 | -0.45(-0.87%) |
Feb 01, 2019 | 52.07 | 52.54 | 51.21 | 52.20 | 99,736 | +0.16(+0.31%) |
Jan 31, 2019 | 49.86 | 52.42 | 49.86 | 52.04 | 267,850 | +1.88(+3.76%) |
Jan 30, 2019 | 48.78 | 50.60 | 48.46 | 50.15 | 200,006 | +1.96(+4.07%) |
Jan 29, 2019 | 47.53 | 48.32 | 47.25 | 48.19 | 127,026 | +0.65(+1.38%) |
Jan 28, 2019 | 48.40 | 48.40 | 46.85 | 47.54 | 198,216 | -1.66(-3.38%) |
Jan 25, 2019 | 49.56 | 49.74 | 48.81 | 49.20 | 179,193 | +0.17(+0.35%) |
Jan 24, 2019 | 50.22 | 50.22 | 48.38 | 49.03 | 190,749 | -1.33(-2.64%) |
Jan 23, 2019 | 50.50 | 51.17 | 48.74 | 50.36 | 235,036 | +0.14(+0.29%) |
Jan 22, 2019 | 50.12 | 50.41 | 49.16 | 50.21 | 394,993 | -1.08(-2.10%) |
Jan 18, 2019 | 50.61 | 51.32 | 49.49 | 51.29 | 425,363 | +1.70(+3.43%) |
Jan 17, 2019 | 47.78 | 50.09 | 47.71 | 49.59 | 260,008 | +1.34(+2.77%) |
Jan 16, 2019 | 48.76 | 49.30 | 48.18 | 48.25 | 172,337 | -0.22(-0.46%) |
Jan 15, 2019 | 46.03 | 48.51 | 46.03 | 48.47 | 198,553 | +2.40(+5.22%) |
Jan 14, 2019 | 46.77 | 46.79 | 46.02 | 46.07 | 110,363 | -1.59(-3.33%) |
Jan 11, 2019 | 46.54 | 47.65 | 46.30 | 47.65 | 80,392 | +0.44(+0.94%) |
Jan 10, 2019 | 46.18 | 47.24 | 45.61 | 47.21 | 203,873 | +0.30(+0.64%) |
Jan 09, 2019 | 46.92 | 47.72 | 46.53 | 46.91 | 263,620 | +0.44(+0.95%) |
Jan 08, 2019 | 46.90 | 46.90 | 44.84 | 46.47 | 309,648 | +1.29(+2.85%) |
Jan 07, 2019 | 44.67 | 46.54 | 44.46 | 45.18 | 226,541 | +0.52(+1.16%) |
Jan 04, 2019 | 42.46 | 45.40 | 42.42 | 44.66 | 529,676 | +3.64(+8.88%) |
Jan 03, 2019 | 43.99 | 44.00 | 40.81 | 41.02 | 341,106 | -2.86(-6.51%) |
Jan 02, 2019 | 43.77 | 44.76 | 42.33 | 43.87 | 411,994 | -1.88(-4.12%) |
Dec 31, 2018 | 44.90 | 45.98 | 44.61 | 45.76 | 315,954 | +1.83(+4.16%) |
Dec 28, 2018 | 44.74 | 45.76 | 43.41 | 43.93 | 357,971 | +0.12(+0.26%) |
Dec 27, 2018 | 40.87 | 43.82 | 39.21 | 43.82 | 399,025 | +1.27(+2.98%) |
Dec 26, 2018 | 38.06 | 42.55 | 37.36 | 42.55 | 651,137 | +5.06(+13.50%) |
Dec 24, 2018 | 39.86 | 40.04 | 37.49 | 37.49 | 708,455 | -2.94(-7.28%) |
Dec 21, 2018 | 41.90 | 44.33 | 40.19 | 40.43 | 862,644 | -1.74(-4.14%) |
Dec 20, 2018 | 43.38 | 43.76 | 41.09 | 42.18 | 796,503 | -1.75(-3.99%) |
Dec 19, 2018 | 46.09 | 47.63 | 42.69 | 43.93 | 605,249 | -1.75(-3.84%) |
Dec 18, 2018 | 48.18 | 48.25 | 44.39 | 45.69 | 265,429 | -1.23(-2.62%) |
Dec 17, 2018 | 48.65 | 49.61 | 45.96 | 46.91 | 279,310 | -3.08(-6.16%) |
Dec 14, 2018 | 53.63 | 53.95 | 49.48 | 49.99 | 335,084 | -5.60(-10.07%) |
Dec 13, 2018 | 55.99 | 56.79 | 54.49 | 55.59 | 163,727 | +0.15(+0.28%) |
Dec 12, 2018 | 55.84 | 57.60 | 55.43 | 55.43 | 174,905 | +1.36(+2.52%) |
Dec 11, 2018 | 54.95 | 55.97 | 52.94 | 54.07 | 276,756 | +0.48(+0.89%) |
Dec 10, 2018 | 52.89 | 54.16 | 49.69 | 53.59 | 337,743 | +0.53(+0.99%) |
Dec 07, 2018 | 56.75 | 56.97 | 52.17 | 53.07 | 310,777 | -4.26(-7.42%) |
Dec 06, 2018 | 55.81 | 57.32 | 52.25 | 57.32 | 352,785 | -0.70(-1.21%) |
Dec 04, 2018 | 62.00 | 63.27 | 57.74 | 58.02 | 309,525 | -4.26(-6.83%) |
Dec 03, 2018 | 63.30 | 64.18 | 61.31 | 62.28 | 320,015 | +1.02(+1.66%) |
Nov 30, 2018 | 59.47 | 61.51 | 59.22 | 61.26 | 250,374 | +1.71(+2.86%) |
Nov 29, 2018 | 58.59 | 60.55 | 58.21 | 59.56 | 240,699 | +0.51(+0.86%) |
Nov 28, 2018 | 55.60 | 59.05 | 55.60 | 59.05 | 266,634 | +4.05(+7.37%) |
Nov 27, 2018 | 52.65 | 54.99 | 52.24 | 54.99 | 173,772 | +1.62(+3.04%) |
Nov 26, 2018 | 53.30 | 53.68 | 52.45 | 53.37 | 101,366 | +1.58(+3.05%) |
Nov 23, 2018 | 50.82 | 52.66 | 50.78 | 51.79 | 41,520 | +0.10(+0.19%) |
Nov 21, 2018 | 51.70 | 51.70 | 51.70 | 0 | -0.74(-1.41%) | |
Nov 20, 2018 | 52.77 | 54.23 | 51.85 | 52.43 | 175,658 | -1.59(-2.95%) |
Nov 19, 2018 | 56.09 | 56.45 | 53.35 | 54.02 | 170,675 | -2.20(-3.90%) |
Nov 16, 2018 | 54.21 | 56.89 | 54.21 | 56.22 | 136,349 | +1.51(+2.77%) |
Nov 15, 2018 | 52.21 | 54.71 | 50.63 | 54.71 | 234,717 | +1.56(+2.94%) |
Nov 14, 2018 | 55.41 | 55.47 | 52.47 | 53.14 | 147,515 | -1.41(-2.58%) |
Nov 13, 2018 | 56.33 | 56.90 | 54.05 | 54.55 | 170,431 | -1.18(-2.12%) |
Nov 12, 2018 | 57.71 | 58.21 | 55.35 | 55.73 | 189,822 | -2.36(-4.06%) |
Nov 09, 2018 | 58.08 | 58.67 | 57.27 | 58.09 | 183,399 | -0.65(-1.11%) |
Nov 08, 2018 | 58.41 | 59.32 | 58.04 | 58.74 | 186,047 | +0.12(+0.21%) |
Nov 07, 2018 | 55.60 | 58.75 | 55.31 | 58.62 | 345,661 | +4.76(+8.85%) |
Nov 06, 2018 | 52.78 | 53.98 | 52.78 | 53.85 | 89,249 | +0.83(+1.57%) |
Nov 05, 2018 | 51.69 | 53.67 | 51.69 | 53.02 | 124,735 | +1.33(+2.58%) |
Nov 02, 2018 | 54.03 | 54.41 | 50.67 | 51.69 | 314,950 | -1.07(-2.03%) |
Nov 01, 2018 | 51.19 | 52.89 | 51.19 | 52.76 | 151,679 | +1.93(+3.79%) |
Oct 31, 2018 | 51.86 | 52.27 | 50.70 | 50.83 | 211,908 | +0.33(+0.65%) |
Oct 30, 2018 | 48.93 | 50.72 | 48.22 | 50.51 | 210,280 | +1.51(+3.09%) |
Oct 29, 2018 | 50.11 | 51.40 | 46.90 | 48.99 | 233,009 | +0.35(+0.73%) |
Oct 26, 2018 | 48.88 | 49.95 | 46.81 | 48.64 | 254,651 | -1.70(-3.37%) |
Oct 25, 2018 | 48.65 | 51.33 | 46.81 | 50.33 | 152,343 | +1.73(+3.55%) |
Oct 24, 2018 | 53.90 | 54.66 | 48.24 | 48.61 | 227,594 | -5.26(-9.77%) |
Oct 23, 2018 | 52.72 | 54.59 | 51.32 | 53.87 | 254,978 | -0.83(-1.52%) |
Oct 22, 2018 | 56.15 | 56.37 | 54.01 | 54.71 | 129,426 | -1.39(-2.48%) |
Oct 19, 2018 | 58.30 | 58.54 | 55.91 | 56.10 | 173,384 | -1.71(-2.95%) |
Oct 18, 2018 | 59.65 | 59.65 | 56.35 | 57.80 | 266,058 | -2.11(-3.52%) |
Oct 17, 2018 | 58.95 | 60.20 | 57.93 | 59.91 | 208,335 | +0.86(+1.46%) |
Oct 16, 2018 | 55.55 | 59.14 | 55.55 | 59.05 | 252,764 | +4.74(+8.72%) |
Oct 15, 2018 | 55.41 | 55.99 | 54.29 | 54.31 | 171,894 | -1.23(-2.21%) |
Oct 12, 2018 | 55.09 | 56.12 | 53.73 | 55.54 | 208,019 | +2.37(+4.45%) |
Oct 11, 2018 | 57.26 | 57.66 | 52.03 | 53.17 | 259,373 | -4.73(-8.16%) |
Oct 10, 2018 | 62.09 | 62.36 | 57.73 | 57.90 | 172,089 | -4.35(-6.99%) |
Oct 09, 2018 | 61.31 | 62.83 | 60.88 | 62.25 | 81,411 | +0.41(+0.67%) |
Oct 08, 2018 | 61.75 | 62.35 | 60.36 | 61.84 | 164,240 | -0.28(-0.45%) |
Oct 05, 2018 | 62.39 | 63.30 | 60.92 | 62.11 | 151,476 | -0.17(-0.28%) |
Oct 04, 2018 | 63.86 | 64.12 | 61.32 | 62.29 | 251,212 | -1.96(-3.04%) |
Oct 03, 2018 | 65.35 | 65.58 | 63.98 | 64.24 | 100,643 | -0.45(-0.70%) |
Oct 02, 2018 | 65.13 | 65.13 | 64.27 | 64.69 | 106,325 | -0.25(-0.38%) |
Oct 01, 2018 | 64.63 | 65.74 | 64.32 | 64.94 | 146,864 | +1.08(+1.70%) |
Sep 28, 2018 | 62.98 | 63.98 | 62.91 | 63.86 | 83,353 | +0.63(+1.00%) |
Sep 27, 2018 | 62.59 | 63.87 | 62.55 | 63.23 | 116,677 | +0.86(+1.38%) |
Sep 26, 2018 | 62.34 | 63.80 | 62.03 | 62.36 | 124,047 | +0.42(+0.68%) |
Sep 25, 2018 | 62.83 | 63.11 | 61.81 | 61.94 | 69,573 | -0.55(-0.88%) |
Sep 24, 2018 | 61.99 | 62.96 | 61.91 | 62.49 | 75,673 | +0.34(+0.55%) |
Sep 21, 2018 | 62.29 | 62.58 | 61.82 | 62.15 | 85,762 | +0.24(+0.39%) |
Sep 20, 2018 | 60.65 | 62.10 | 60.65 | 61.91 | 82,499 | +1.70(+2.83%) |
Sep 19, 2018 | 60.31 | 60.68 | 60.09 | 60.20 | 36,473 | -0.21(-0.35%) |
Sep 18, 2018 | 59.45 | 60.96 | 59.32 | 60.41 | 40,344 | +0.91(+1.53%) |
Sep 17, 2018 | 60.10 | 60.10 | 59.25 | 59.51 | 35,936 | -0.61(-1.02%) |
Sep 14, 2018 | 60.80 | 60.88 | 59.84 | 60.12 | 87,642 | -0.56(-0.93%) |
Sep 13, 2018 | 59.32 | 60.69 | 59.24 | 60.68 | 78,767 | +2.03(+3.46%) |
Sep 12, 2018 | 57.61 | 58.86 | 57.61 | 58.65 | 67,425 | +0.98(+1.69%) |
Sep 11, 2018 | 57.44 | 58.05 | 57.05 | 57.68 | 45,259 | -0.12(-0.22%) |
Sep 10, 2018 | 58.93 | 59.12 | 57.73 | 57.80 | 63,088 | -0.54(-0.92%) |
Sep 07, 2018 | 57.57 | 58.45 | 57.46 | 58.34 | 101,536 | +0.16(+0.28%) |
Sep 06, 2018 | 58.06 | 58.45 | 57.10 | 58.17 | 43,972 | +0.15(+0.26%) |
Sep 05, 2018 | 57.35 | 58.12 | 57.05 | 58.02 | 62,903 | +0.48(+0.83%) |
Sep 04, 2018 | 58.63 | 58.65 | 57.05 | 57.54 | 85,872 | -1.30(-2.21%) |
Aug 31, 2018 | 58.84 | 58.84 | 58.84 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 58.84 | 59.57 | 58.63 | 58.95 | 150,107 | -0.23(-0.39%) |
Aug 29, 2018 | 58.12 | 59.30 | 57.89 | 59.18 | 68,593 | +1.13(+1.95%) |
Aug 28, 2018 | 58.20 | 58.83 | 57.66 | 58.05 | 69,073 | +0.17(+0.30%) |
Aug 27, 2018 | 57.83 | 57.93 | 57.22 | 57.88 | 108,004 | +0.67(+1.17%) |
Aug 24, 2018 | 56.73 | 57.25 | 56.61 | 57.21 | 94,328 | +0.76(+1.34%) |
Aug 23, 2018 | 56.61 | 56.94 | 56.15 | 56.45 | 56,168 | -0.19(-0.34%) |
Aug 22, 2018 | 56.16 | 56.93 | 55.95 | 56.64 | 54,827 | +0.21(+0.37%) |
Aug 21, 2018 | 56.93 | 56.96 | 56.14 | 56.43 | 68,507 | -0.05(-0.08%) |
Aug 20, 2018 | 56.39 | 56.75 | 56.24 | 56.48 | 72,385 | +0.58(+1.04%) |
Aug 17, 2018 | 55.40 | 56.35 | 54.88 | 55.90 | 95,686 | +0.53(+0.95%) |
Aug 16, 2018 | 54.44 | 55.58 | 54.16 | 55.37 | 119,743 | +1.51(+2.81%) |
Aug 15, 2018 | 53.54 | 53.90 | 52.78 | 53.86 | 93,365 | -0.23(-0.42%) |
Aug 14, 2018 | 53.42 | 54.33 | 53.42 | 54.09 | 34,143 | +0.74(+1.38%) |
Aug 13, 2018 | 53.70 | 54.09 | 52.99 | 53.35 | 75,310 | -0.01(-0.02%) |
Aug 10, 2018 | 53.25 | 54.19 | 52.90 | 53.36 | 80,852 | -0.67(-1.24%) |
Aug 09, 2018 | 54.32 | 54.73 | 53.90 | 54.03 | 49,471 | -0.22(-0.41%) |
Aug 08, 2018 | 53.89 | 54.47 | 53.74 | 54.25 | 45,738 | +0.29(+0.53%) |
Aug 07, 2018 | 54.13 | 54.49 | 53.82 | 53.96 | 72,718 | -0.02(-0.04%) |
Aug 06, 2018 | 53.73 | 54.34 | 53.06 | 53.98 | 104,426 | +0.28(+0.52%) |
Aug 03, 2018 | 52.88 | 53.77 | 52.66 | 53.70 | 78,241 | +0.96(+1.81%) |
Aug 02, 2018 | 51.67 | 53.09 | 51.40 | 52.75 | 63,373 | +0.49(+0.93%) |
Aug 01, 2018 | 52.04 | 52.77 | 52.04 | 52.26 | 47,861 | +0.11(+0.20%) |
Jul 31, 2018 | 51.02 | 52.34 | 51.02 | 52.15 | 49,471 | +1.56(+3.08%) |
Jul 30, 2018 | 50.52 | 50.80 | 50.15 | 50.59 | 62,280 | +0.15(+0.30%) |
Jul 27, 2018 | 51.96 | 51.96 | 49.96 | 50.44 | 116,996 | -1.22(-2.35%) |
Jul 26, 2018 | 51.73 | 52.18 | 51.38 | 51.66 | 70,407 | -0.30(-0.57%) |
Jul 25, 2018 | 50.23 | 52.12 | 50.15 | 51.95 | 103,396 | +1.75(+3.49%) |
Jul 24, 2018 | 49.77 | 50.42 | 49.59 | 50.20 | 72,401 | +1.32(+2.70%) |
Jul 23, 2018 | 48.49 | 49.01 | 48.42 | 48.88 | 26,500 | +0.38(+0.79%) |
Jul 20, 2018 | 48.47 | 48.74 | 48.34 | 48.50 | 53,140 | -0.32(-0.65%) |
Jul 19, 2018 | 49.20 | 49.36 | 48.26 | 48.81 | 61,861 | -0.84(-1.70%) |
Jul 18, 2018 | 49.59 | 49.75 | 49.28 | 49.65 | 20,171 | +0.09(+0.17%) |
Jul 17, 2018 | 48.72 | 49.81 | 48.72 | 49.57 | 50,890 | +0.79(+1.63%) |
Jul 16, 2018 | 49.80 | 49.80 | 48.58 | 48.77 | 59,308 | -1.06(-2.13%) |
Jul 13, 2018 | 49.26 | 50.04 | 49.02 | 49.84 | 71,693 | +0.32(+0.64%) |
Jul 12, 2018 | 48.60 | 49.55 | 48.52 | 49.52 | 151,279 | +1.67(+3.48%) |
Jul 11, 2018 | 48.23 | 48.39 | 47.80 | 47.86 | 55,138 | -1.16(-2.36%) |
Jul 10, 2018 | 48.71 | 49.12 | 48.43 | 49.01 | 64,740 | +0.56(+1.15%) |
Jul 09, 2018 | 48.18 | 48.79 | 48.07 | 48.46 | 208,540 | +0.96(+2.02%) |
Jul 06, 2018 | 46.04 | 47.68 | 46.04 | 47.50 | 153,817 | +1.94(+4.27%) |
Jul 05, 2018 | 44.79 | 45.63 | 44.46 | 45.56 | 83,562 | +1.35(+3.05%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.37(+0.85%) | |
Jul 02, 2018 | 42.73 | 43.90 | 42.33 | 43.83 | 43,231 | +0.40(+0.93%) |
Jun 29, 2018 | 43.63 | 44.62 | 43.40 | 43.43 | 47,822 | +0.22(+0.51%) |
Jun 28, 2018 | 42.71 | 43.56 | 41.72 | 43.21 | 101,649 | +0.19(+0.44%) |
Jun 27, 2018 | 44.17 | 44.86 | 43.02 | 43.02 | 121,203 | -1.21(-2.73%) |
Jun 26, 2018 | 44.76 | 44.76 | 44.04 | 44.23 | 53,196 | -0.42(-0.94%) |
Jun 25, 2018 | 45.28 | 45.87 | 43.63 | 44.65 | 159,707 | -1.20(-2.61%) |
Jun 22, 2018 | 45.65 | 46.41 | 45.49 | 45.84 | 74,363 | +0.53(+1.16%) |
Jun 21, 2018 | 46.11 | 46.11 | 45.00 | 45.32 | 86,887 | -0.81(-1.76%) |
Jun 20, 2018 | 46.11 | 46.42 | 45.80 | 46.13 | 59,805 | +0.34(+0.73%) |
Jun 19, 2018 | 44.37 | 45.85 | 44.23 | 45.80 | 107,804 | +0.34(+0.74%) |
Jun 18, 2018 | 45.96 | 45.96 | 44.91 | 45.46 | 120,918 | -1.42(-3.04%) |
Jun 15, 2018 | 46.88 | 45.76 | 46.88 | 197,784 | +0.35(+0.76%) | |
Jun 14, 2018 | 46.21 | 46.61 | 45.79 | 46.53 | 172,450 | +0.80(+1.75%) |
Jun 13, 2018 | 46.05 | 46.75 | 45.69 | 45.73 | 205,640 | -0.11(-0.23%) |
Jun 12, 2018 | 46.03 | 46.03 | 45.28 | 45.83 | 129,381 | -0.04(-0.08%) |
Jun 11, 2018 | 45.59 | 46.61 | 45.43 | 45.87 | 434,669 | +0.17(+0.38%) |
Jun 08, 2018 | 44.77 | 45.77 | 44.77 | 45.70 | 457,309 | +0.89(+1.98%) |
Jun 07, 2018 | 45.17 | 45.49 | 44.31 | 44.81 | 170,827 | -0.11(-0.23%) |
Jun 06, 2018 | 44.92 | 44.92 | 209,947 | +1.52(+3.50%) | ||
Jun 05, 2018 | 43.66 | 43.91 | 42.69 | 43.40 | 95,079 | -0.17(-0.39%) |
Jun 04, 2018 | 43.18 | 43.75 | 42.88 | 43.57 | 78,358 | +0.48(+1.11%) |
Jun 01, 2018 | 42.15 | 43.14 | 42.08 | 43.09 | 103,433 | +1.43(+3.44%) |
May 31, 2018 | 43.11 | 43.11 | 41.66 | 41.66 | 150,910 | -1.37(-3.17%) |
May 30, 2018 | 41.98 | 43.39 | 41.97 | 43.03 | 121,081 | +1.71(+4.14%) |
May 29, 2018 | 41.86 | 41.93 | 40.47 | 41.32 | 161,242 | -1.33(-3.11%) |
May 25, 2018 | 42.64 | 42.64 | 42.64 | 0 | -0.17(-0.40%) | |
May 24, 2018 | 43.23 | 43.45 | 42.23 | 42.81 | 81,152 | -0.42(-0.97%) |
May 23, 2018 | 42.32 | 43.33 | 41.97 | 43.24 | 92,513 | +0.39(+0.91%) |
May 22, 2018 | 43.75 | 43.75 | 42.69 | 42.84 | 67,563 | -0.36(-0.84%) |
May 21, 2018 | 43.67 | 43.90 | 42.98 | 43.21 | 93,569 | +0.13(+0.31%) |
May 18, 2018 | 42.60 | 43.28 | 42.41 | 43.07 | 108,076 | +0.34(+0.80%) |
May 17, 2018 | 42.56 | 42.95 | 42.00 | 42.73 | 152,821 | +0.04(+0.09%) |
May 16, 2018 | 41.92 | 43.12 | 41.91 | 42.69 | 112,279 | +0.72(+1.71%) |
May 15, 2018 | 42.98 | 42.98 | 41.56 | 41.97 | 499,778 | -1.73(-3.96%) |
May 14, 2018 | 43.22 | 44.23 | 42.99 | 43.70 | 157,984 | +0.84(+1.96%) |
May 11, 2018 | 41.14 | 43.10 | 40.94 | 42.86 | 273,091 | +1.78(+4.32%) |
May 10, 2018 | 39.90 | 41.54 | 39.89 | 41.09 | 128,310 | +1.58(+3.99%) |
May 09, 2018 | 38.90 | 39.96 | 38.42 | 39.51 | 139,770 | +0.71(+1.82%) |
May 08, 2018 | 39.47 | 39.54 | 38.14 | 38.80 | 133,012 | -0.97(-2.45%) |
May 07, 2018 | 40.07 | 40.72 | 39.48 | 39.78 | 69,308 | -0.11(-0.26%) |
May 04, 2018 | 38.78 | 40.27 | 38.20 | 39.88 | 105,643 | +0.86(+2.20%) |
May 03, 2018 | 39.43 | 39.46 | 37.47 | 39.02 | 154,603 | -1.04(-2.60%) |
May 02, 2018 | 41.39 | 41.39 | 39.83 | 40.06 | 165,776 | -1.78(-4.25%) |
May 01, 2018 | 41.77 | 42.11 | 40.76 | 41.84 | 79,811 | -0.06(-0.14%) |
Apr 30, 2018 | 44.41 | 44.41 | 41.89 | 41.90 | 97,995 | -1.99(-4.53%) |
Apr 27, 2018 | 43.31 | 44.09 | 43.07 | 43.88 | 78,128 | +0.49(+1.12%) |
Apr 26, 2018 | 42.36 | 43.84 | 42.16 | 43.40 | 133,545 | +1.60(+3.84%) |
Apr 25, 2018 | 41.10 | 41.84 | 40.27 | 41.79 | 118,525 | +0.56(+1.37%) |
Apr 24, 2018 | 42.51 | 42.63 | 40.34 | 41.23 | 121,046 | -0.98(-2.33%) |
Apr 23, 2018 | 42.01 | 42.60 | 41.77 | 42.21 | 92,916 | +0.47(+1.12%) |
Apr 20, 2018 | 42.45 | 42.71 | 41.32 | 41.75 | 137,262 | -0.72(-1.69%) |
Apr 19, 2018 | 43.33 | 43.39 | 41.99 | 42.46 | 174,125 | -1.12(-2.56%) |
Apr 18, 2018 | 43.83 | 43.97 | 42.97 | 43.58 | 222,016 | +0.11(+0.24%) |
Apr 17, 2018 | 43.52 | 43.68 | 42.79 | 43.47 | 164,137 | +1.01(+2.38%) |
Apr 16, 2018 | 42.18 | 42.91 | 42.14 | 42.46 | 114,605 | +0.98(+2.37%) |
Apr 13, 2018 | 42.02 | 42.31 | 40.86 | 41.48 | 113,314 | -0.11(-0.25%) |
Apr 12, 2018 | 41.34 | 42.15 | 41.26 | 41.58 | 114,948 | +0.84(+2.06%) |
Apr 11, 2018 | 40.90 | 41.55 | 40.58 | 40.74 | 141,598 | -1.06(-2.54%) |
Apr 10, 2018 | 40.97 | 42.21 | 40.52 | 41.80 | 299,085 | +2.08(+5.24%) |
Apr 09, 2018 | 39.15 | 41.37 | 38.92 | 39.72 | 214,399 | +1.07(+2.77%) |
Apr 06, 2018 | 40.67 | 41.21 | 37.54 | 38.65 | 227,461 | -2.99(-7.18%) |
Apr 05, 2018 | 42.13 | 42.29 | 41.20 | 41.64 | 134,680 | -0.15(-0.37%) |
Apr 04, 2018 | 38.62 | 42.08 | 38.54 | 41.79 | 283,472 | +1.71(+4.27%) |
Apr 03, 2018 | 38.82 | 40.26 | 38.28 | 40.08 | 154,520 | +1.81(+4.74%) |
Apr 02, 2018 | 40.80 | 41.17 | 37.10 | 38.27 | 244,767 | -2.85(-6.92%) |
Mar 29, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.92(+2.28%) | |
Mar 28, 2018 | 39.83 | 41.31 | 39.83 | 40.20 | 167,658 | +0.56(+1.42%) |
Mar 27, 2018 | 41.50 | 41.87 | 38.97 | 39.63 | 317,393 | -1.41(-3.44%) |
Mar 26, 2018 | 40.08 | 41.20 | 38.66 | 41.05 | 261,443 | +2.35(+6.07%) |
Mar 23, 2018 | 41.30 | 41.58 | 38.61 | 38.70 | 345,122 | -2.60(-6.29%) |
Mar 22, 2018 | 43.92 | 43.92 | 41.07 | 41.30 | 282,895 | -3.91(-8.64%) |
Mar 21, 2018 | 45.90 | 46.70 | 45.14 | 45.20 | 93,740 | -0.52(-1.13%) |
Mar 20, 2018 | 45.73 | 46.17 | 45.02 | 45.72 | 64,237 | +0.17(+0.38%) |
Mar 19, 2018 | 47.70 | 47.77 | 44.73 | 45.55 | 198,620 | -2.38(-4.96%) |
Mar 16, 2018 | 47.99 | 48.61 | 47.92 | 47.92 | 82,874 | +0.00(+0.00%) |
Mar 15, 2018 | 48.41 | 49.04 | 47.78 | 47.92 | 887,561 | -0.21(-0.44%) |
Mar 14, 2018 | 49.22 | 49.74 | 47.74 | 48.13 | 600,439 | -0.84(-1.72%) |
Mar 13, 2018 | 49.20 | 49.89 | 48.57 | 48.98 | 573,344 | +0.21(+0.43%) |
Mar 12, 2018 | 49.39 | 49.66 | 48.56 | 48.76 | 342,024 | -0.55(-1.12%) |
Mar 09, 2018 | 48.07 | 49.39 | 47.65 | 49.32 | 398,252 | +1.99(+4.20%) |
Mar 08, 2018 | 46.49 | 47.42 | 46.49 | 47.33 | 197,700 | +0.97(+2.10%) |
Mar 07, 2018 | 46.48 | 46.36 | 70,858 | +0.62(+1.36%) | ||
Mar 06, 2018 | 46.49 | 46.49 | 45.00 | 45.74 | 126,365 | -0.13(-0.29%) |
Mar 05, 2018 | 44.27 | 46.24 | 43.90 | 45.87 | 129,120 | +1.19(+2.67%) |
Mar 02, 2018 | 42.76 | 44.93 | 42.50 | 44.68 | 118,569 | +1.26(+2.90%) |