Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.80 | 34.31 | 33.78 | 34.20 | 128,122 | +0.25(+0.72%) |
Feb 27, 2019 | 34.03 | 34.08 | 33.76 | 33.96 | 170,997 | -0.16(-0.46%) |
Feb 26, 2019 | 34.14 | 34.22 | 34.02 | 34.11 | 171,434 | -0.74(-2.13%) |
Feb 25, 2019 | 35.01 | 35.06 | 34.83 | 34.86 | 171,217 | +0.03(+0.08%) |
Feb 22, 2019 | 34.81 | 35.03 | 34.69 | 34.83 | 161,002 | -0.04(-0.13%) |
Feb 21, 2019 | 34.87 | 35.00 | 34.73 | 34.87 | 231,151 | -0.07(-0.20%) |
Feb 20, 2019 | 34.88 | 35.24 | 34.86 | 34.94 | 386,959 | +1.36(+4.04%) |
Feb 19, 2019 | 33.44 | 33.65 | 33.27 | 33.59 | 324,369 | -0.36(-1.06%) |
Feb 15, 2019 | 34.04 | 34.04 | 33.67 | 33.95 | 176,657 | +0.65(+1.94%) |
Feb 14, 2019 | 33.48 | 33.53 | 33.18 | 33.30 | 180,998 | -0.07(-0.21%) |
Feb 13, 2019 | 33.47 | 33.48 | 33.22 | 33.37 | 246,942 | +0.32(+0.95%) |
Feb 12, 2019 | 33.18 | 33.18 | 32.98 | 33.05 | 195,527 | +0.75(+2.33%) |
Feb 11, 2019 | 32.46 | 32.49 | 32.28 | 32.30 | 147,093 | -0.26(-0.81%) |
Feb 08, 2019 | 32.74 | 32.75 | 32.39 | 32.56 | 294,238 | -0.31(-0.93%) |
Feb 07, 2019 | 32.92 | 33.20 | 32.83 | 32.87 | 251,108 | -0.06(-0.19%) |
Feb 06, 2019 | 33.12 | 33.24 | 32.88 | 32.93 | 309,408 | -0.28(-0.84%) |
Feb 05, 2019 | 33.09 | 33.42 | 32.98 | 33.21 | 345,435 | +1.21(+3.77%) |
Feb 04, 2019 | 31.83 | 32.02 | 31.69 | 32.00 | 100,017 | +0.08(+0.25%) |
Feb 01, 2019 | 31.97 | 32.00 | 31.75 | 31.93 | 160,888 | -0.23(-0.71%) |
Jan 31, 2019 | 32.14 | 32.27 | 31.87 | 32.15 | 299,439 | +0.21(+0.66%) |
Jan 30, 2019 | 31.61 | 32.03 | 31.61 | 31.94 | 298,578 | +0.60(+1.93%) |
Jan 29, 2019 | 31.72 | 31.74 | 31.30 | 31.34 | 311,706 | -0.17(-0.53%) |
Jan 28, 2019 | 31.59 | 31.65 | 31.30 | 31.50 | 380,763 | -0.03(-0.08%) |
Jan 25, 2019 | 31.70 | 31.72 | 31.46 | 31.53 | 280,640 | +1.14(+3.74%) |
Jan 24, 2019 | 30.82 | 30.82 | 30.22 | 30.39 | 249,103 | -0.32(-1.03%) |
Jan 23, 2019 | 30.87 | 30.94 | 30.53 | 30.71 | 223,937 | +0.14(+0.46%) |
Jan 22, 2019 | 30.59 | 30.72 | 30.50 | 30.57 | 249,311 | -0.19(-0.63%) |
Jan 18, 2019 | 30.76 | 30.86 | 30.70 | 30.76 | 220,993 | +0.25(+0.83%) |
Jan 17, 2019 | 30.24 | 30.70 | 30.24 | 30.51 | 161,378 | +0.30(+0.99%) |
Jan 16, 2019 | 30.46 | 30.51 | 30.21 | 30.21 | 171,580 | +0.25(+0.85%) |
Jan 15, 2019 | 29.86 | 30.07 | 29.81 | 29.96 | 154,863 | +0.17(+0.56%) |
Jan 14, 2019 | 29.56 | 29.92 | 29.55 | 29.79 | 250,105 | -0.16(-0.53%) |
Jan 11, 2019 | 29.75 | 29.97 | 29.61 | 29.95 | 392,051 | -0.08(-0.26%) |
Jan 10, 2019 | 29.66 | 30.08 | 29.66 | 30.03 | 269,026 | -0.32(-1.07%) |
Jan 09, 2019 | 30.31 | 30.53 | 30.29 | 30.35 | 438,528 | +1.10(+3.77%) |
Jan 08, 2019 | 29.51 | 29.56 | 28.94 | 29.25 | 514,758 | -0.18(-0.62%) |
Jan 07, 2019 | 29.28 | 29.66 | 29.17 | 29.43 | 258,571 | -0.17(-0.56%) |
Jan 04, 2019 | 28.66 | 29.68 | 28.59 | 29.60 | 902,370 | +2.38(+8.75%) |
Jan 03, 2019 | 28.03 | 28.07 | 27.12 | 27.22 | 1,508,038 | -1.30(-4.54%) |
Jan 02, 2019 | 28.13 | 28.54 | 28.08 | 28.51 | 492,688 | +0.17(+0.59%) |
Dec 31, 2018 | 28.34 | 28.49 | 28.16 | 28.35 | 388,966 | +0.18(+0.62%) |
Dec 28, 2018 | 28.49 | 28.54 | 28.07 | 28.17 | 997,097 | -0.51(-1.77%) |
Dec 27, 2018 | 28.55 | 28.71 | 28.06 | 28.68 | 601,838 | +0.49(+1.74%) |
Dec 26, 2018 | 27.71 | 28.19 | 27.29 | 28.19 | 281,891 | +0.57(+2.06%) |
Dec 24, 2018 | 27.41 | 27.96 | 27.32 | 27.62 | 341,888 | +0.23(+0.83%) |
Dec 21, 2018 | 28.49 | 28.56 | 27.35 | 27.39 | 2,866,513 | -1.47(-5.09%) |
Dec 20, 2018 | 29.26 | 29.33 | 28.80 | 28.86 | 622,996 | +0.18(+0.61%) |
Dec 19, 2018 | 29.79 | 29.80 | 28.58 | 28.69 | 698,115 | -0.56(-1.92%) |
Dec 18, 2018 | 29.40 | 29.54 | 29.22 | 29.25 | 409,863 | -0.17(-0.57%) |
Dec 17, 2018 | 29.41 | 29.58 | 29.26 | 29.41 | 1,165,725 | -0.33(-1.12%) |
Dec 14, 2018 | 29.87 | 29.97 | 29.61 | 29.75 | 1,170,670 | -0.60(-1.96%) |
Dec 13, 2018 | 30.73 | 30.82 | 30.33 | 30.34 | 1,062,392 | -0.70(-2.26%) |
Dec 12, 2018 | 31.04 | 31.36 | 31.03 | 31.04 | 613,798 | +0.67(+2.19%) |
Dec 11, 2018 | 31.06 | 31.20 | 30.21 | 30.38 | 1,686,069 | -0.82(-2.64%) |
Dec 10, 2018 | 30.93 | 31.24 | 30.78 | 31.20 | 656,467 | -0.02(-0.06%) |
Dec 07, 2018 | 31.36 | 31.47 | 30.84 | 31.22 | 856,320 | -3.12(-9.07%) |
Dec 06, 2018 | 34.13 | 34.33 | 33.78 | 34.33 | 348,265 | -1.41(-3.94%) |
Dec 04, 2018 | 36.51 | 36.57 | 35.74 | 35.74 | 506,776 | -0.92(-2.51%) |
Dec 03, 2018 | 36.50 | 36.67 | 36.45 | 36.66 | 229,561 | +0.99(+2.77%) |
Nov 30, 2018 | 35.76 | 35.76 | 35.43 | 35.67 | 155,060 | -0.44(-1.21%) |
Nov 29, 2018 | 36.19 | 36.36 | 35.97 | 36.11 | 161,461 | -0.18(-0.51%) |
Nov 28, 2018 | 35.62 | 36.30 | 35.60 | 36.29 | 508,991 | +0.68(+1.92%) |
Nov 27, 2018 | 35.28 | 35.68 | 35.11 | 35.61 | 559,792 | +1.05(+3.04%) |
Nov 26, 2018 | 34.11 | 34.56 | 34.08 | 34.56 | 249,256 | +0.28(+0.82%) |
Nov 23, 2018 | 34.03 | 34.31 | 34.02 | 34.28 | 91,985 | +0.55(+1.63%) |
Nov 21, 2018 | 33.73 | 33.73 | 33.73 | 0 | +0.88(+2.69%) | |
Nov 20, 2018 | 32.93 | 33.33 | 32.79 | 32.84 | 260,530 | -1.30(-3.79%) |
Nov 19, 2018 | 34.57 | 34.63 | 34.11 | 34.14 | 259,254 | -1.00(-2.84%) |
Nov 16, 2018 | 34.97 | 35.48 | 34.89 | 35.14 | 408,049 | -0.03(-0.07%) |
Nov 15, 2018 | 35.07 | 35.29 | 34.78 | 35.16 | 213,296 | +0.22(+0.63%) |
Nov 14, 2018 | 35.25 | 35.28 | 34.82 | 34.94 | 198,440 | +0.38(+1.11%) |
Nov 13, 2018 | 34.62 | 34.98 | 34.49 | 34.56 | 490,942 | +0.21(+0.61%) |
Nov 12, 2018 | 34.99 | 34.99 | 34.24 | 34.35 | 657,551 | -0.72(-2.05%) |
Nov 09, 2018 | 35.25 | 35.28 | 35.07 | 35.07 | 545,055 | -1.12(-3.10%) |
Nov 08, 2018 | 36.78 | 36.83 | 36.10 | 36.19 | 392,872 | -1.59(-4.22%) |
Nov 07, 2018 | 37.66 | 37.95 | 37.51 | 37.78 | 598,975 | +3.07(+8.85%) |
Nov 06, 2018 | 34.38 | 34.73 | 34.33 | 34.71 | 255,220 | +0.53(+1.56%) |
Nov 05, 2018 | 34.20 | 34.30 | 34.02 | 34.17 | 414,778 | +0.43(+1.27%) |
Nov 02, 2018 | 34.71 | 34.80 | 33.65 | 33.75 | 476,723 | -0.89(-2.58%) |
Nov 01, 2018 | 34.31 | 34.70 | 34.24 | 34.64 | 647,198 | +0.44(+1.28%) |
Oct 31, 2018 | 34.53 | 34.65 | 34.20 | 34.20 | 216,693 | -0.05(-0.15%) |
Oct 30, 2018 | 33.70 | 34.50 | 33.63 | 34.25 | 302,134 | -0.46(-1.34%) |
Oct 29, 2018 | 35.13 | 35.38 | 34.55 | 34.72 | 241,608 | -0.34(-0.97%) |
Oct 26, 2018 | 34.94 | 35.27 | 34.42 | 35.06 | 459,469 | +0.81(+2.35%) |
Oct 25, 2018 | 34.28 | 34.44 | 34.06 | 34.25 | 200,195 | +0.19(+0.57%) |
Oct 24, 2018 | 34.74 | 34.88 | 34.05 | 34.06 | 367,926 | -1.55(-4.35%) |
Oct 23, 2018 | 35.30 | 35.75 | 35.19 | 35.61 | 282,105 | +0.60(+1.70%) |
Oct 22, 2018 | 35.54 | 35.54 | 34.96 | 35.01 | 220,428 | -0.38(-1.06%) |
Oct 19, 2018 | 35.64 | 35.74 | 35.26 | 35.39 | 205,224 | +0.46(+1.33%) |
Oct 18, 2018 | 34.89 | 35.57 | 34.78 | 34.93 | 605,665 | -1.37(-3.79%) |
Oct 17, 2018 | 35.95 | 36.59 | 35.76 | 36.30 | 1,281,217 | -7.33(-16.81%) |
Oct 16, 2018 | 43.55 | 43.70 | 43.35 | 43.63 | 117,135 | +0.85(+1.98%) |
Oct 15, 2018 | 42.69 | 43.07 | 42.50 | 42.79 | 159,377 | +0.10(+0.23%) |
Oct 12, 2018 | 42.93 | 43.00 | 42.32 | 42.69 | 181,113 | -0.20(-0.47%) |
Oct 11, 2018 | 43.60 | 43.66 | 42.72 | 42.89 | 144,722 | -0.86(-1.96%) |
Oct 10, 2018 | 44.29 | 44.33 | 43.69 | 43.75 | 127,471 | -0.88(-1.98%) |
Oct 09, 2018 | 44.00 | 44.74 | 43.96 | 44.63 | 108,206 | +0.05(+0.12%) |
Oct 08, 2018 | 44.62 | 44.79 | 44.28 | 44.58 | 69,347 | -0.32(-0.72%) |
Oct 05, 2018 | 44.78 | 45.28 | 44.67 | 44.90 | 91,185 | -0.04(-0.08%) |
Oct 04, 2018 | 45.62 | 45.62 | 44.69 | 44.94 | 82,076 | -0.88(-1.91%) |
Oct 03, 2018 | 46.30 | 46.36 | 45.78 | 45.81 | 109,713 | -0.24(-0.53%) |
Oct 02, 2018 | 45.77 | 46.13 | 45.67 | 46.06 | 165,492 | -0.17(-0.36%) |
Oct 01, 2018 | 46.06 | 46.42 | 45.94 | 46.22 | 242,577 | +1.23(+2.72%) |
Sep 28, 2018 | 45.01 | 45.17 | 44.96 | 45.00 | 92,785 | -0.33(-0.73%) |
Sep 27, 2018 | 45.43 | 45.58 | 45.31 | 45.33 | 91,331 | -0.09(-0.19%) |
Sep 26, 2018 | 45.29 | 45.74 | 45.26 | 45.42 | 120,647 | +0.07(+0.15%) |
Sep 25, 2018 | 45.54 | 45.59 | 45.32 | 45.35 | 137,871 | +0.44(+0.97%) |
Sep 24, 2018 | 44.88 | 44.99 | 44.77 | 44.91 | 59,598 | +0.19(+0.43%) |
Sep 21, 2018 | 44.89 | 44.97 | 44.64 | 44.72 | 147,405 | -0.66(-1.45%) |
Sep 20, 2018 | 45.06 | 45.39 | 44.93 | 45.38 | 135,987 | +0.50(+1.11%) |
Sep 19, 2018 | 44.75 | 44.97 | 44.65 | 44.88 | 64,755 | -0.17(-0.39%) |
Sep 18, 2018 | 44.88 | 45.25 | 44.88 | 45.05 | 97,109 | -0.26(-0.58%) |
Sep 17, 2018 | 45.42 | 45.59 | 45.28 | 45.31 | 102,507 | -0.36(-0.79%) |
Sep 14, 2018 | 45.68 | 45.84 | 45.49 | 45.67 | 98,041 | +0.08(+0.17%) |
Sep 13, 2018 | 45.48 | 45.67 | 45.31 | 45.59 | 145,733 | +1.17(+2.64%) |
Sep 12, 2018 | 44.33 | 44.67 | 44.28 | 44.42 | 143,237 | +0.53(+1.22%) |
Sep 11, 2018 | 43.73 | 44.00 | 43.64 | 43.89 | 201,255 | +0.13(+0.30%) |
Sep 10, 2018 | 43.93 | 43.98 | 43.71 | 43.76 | 130,835 | -0.08(-0.18%) |
Sep 07, 2018 | 43.60 | 43.84 | 43.58 | 43.84 | 134,492 | -0.03(-0.06%) |
Sep 06, 2018 | 43.87 | 43.98 | 43.57 | 43.86 | 740,558 | -0.03(-0.08%) |
Sep 05, 2018 | 43.93 | 43.99 | 43.61 | 43.90 | 375,152 | -0.33(-0.75%) |
Sep 04, 2018 | 43.84 | 44.27 | 43.76 | 44.23 | 216,627 | +0.02(+0.04%) |
Aug 31, 2018 | 44.21 | 44.21 | 44.21 | 0 | -0.69(-1.54%) | |
Aug 30, 2018 | 44.92 | 45.19 | 44.80 | 44.90 | 228,610 | -1.80(-3.86%) |
Aug 29, 2018 | 46.28 | 46.73 | 46.26 | 46.71 | 195,535 | +1.09(+2.40%) |
Aug 28, 2018 | 45.64 | 45.80 | 45.52 | 45.61 | 138,316 | +0.78(+1.74%) |
Aug 27, 2018 | 44.45 | 44.83 | 44.41 | 44.83 | 88,656 | +0.74(+1.69%) |
Aug 24, 2018 | 44.12 | 44.15 | 43.91 | 44.09 | 72,559 | +0.23(+0.52%) |
Aug 23, 2018 | 43.94 | 44.13 | 43.81 | 43.86 | 94,575 | -0.16(-0.36%) |
Aug 22, 2018 | 44.49 | 44.50 | 43.91 | 44.02 | 165,345 | +0.79(+1.82%) |
Aug 21, 2018 | 43.21 | 43.48 | 42.95 | 43.23 | 166,761 | +0.52(+1.21%) |
Aug 20, 2018 | 42.71 | 42.89 | 42.68 | 42.72 | 105,220 | +0.27(+0.64%) |
Aug 17, 2018 | 42.23 | 42.51 | 42.20 | 42.44 | 378,111 | +0.25(+0.60%) |
Aug 16, 2018 | 42.16 | 42.37 | 42.11 | 42.19 | 283,192 | +0.57(+1.37%) |
Aug 15, 2018 | 41.88 | 41.91 | 41.56 | 41.62 | 323,366 | -0.60(-1.41%) |
Aug 14, 2018 | 42.29 | 42.33 | 42.02 | 42.22 | 118,488 | +0.13(+0.31%) |
Aug 13, 2018 | 42.09 | 42.29 | 42.04 | 42.09 | 240,134 | +0.17(+0.40%) |
Aug 10, 2018 | 41.81 | 42.18 | 41.73 | 41.92 | 128,779 | -0.72(-1.68%) |
Aug 09, 2018 | 42.80 | 42.80 | 42.61 | 42.64 | 131,396 | -0.36(-0.83%) |
Aug 08, 2018 | 42.78 | 43.07 | 42.57 | 43.00 | 129,285 | -0.46(-1.07%) |
Aug 07, 2018 | 43.59 | 43.68 | 43.27 | 43.46 | 111,848 | +0.01(+0.02%) |
Aug 06, 2018 | 43.43 | 43.56 | 43.35 | 43.45 | 77,579 | -0.30(-0.68%) |
Aug 03, 2018 | 43.37 | 43.77 | 43.28 | 43.75 | 79,987 | +0.24(+0.56%) |
Aug 02, 2018 | 43.12 | 43.51 | 43.12 | 43.50 | 82,487 | +0.19(+0.44%) |
Aug 01, 2018 | 43.36 | 43.62 | 43.14 | 43.31 | 121,523 | +0.76(+1.79%) |
Jul 31, 2018 | 42.75 | 42.90 | 42.51 | 42.55 | 254,512 | -1.08(-2.47%) |
Jul 30, 2018 | 43.90 | 43.96 | 43.60 | 43.63 | 67,189 | -0.35(-0.80%) |
Jul 27, 2018 | 44.28 | 44.28 | 43.91 | 43.98 | 171,515 | +0.17(+0.38%) |
Jul 26, 2018 | 43.84 | 43.95 | 43.71 | 43.81 | 89,976 | +0.43(+0.99%) |
Jul 25, 2018 | 43.24 | 43.41 | 42.77 | 43.38 | 98,346 | -0.11(-0.26%) |
Jul 24, 2018 | 43.54 | 43.67 | 43.41 | 43.49 | 125,234 | +0.41(+0.95%) |
Jul 23, 2018 | 43.00 | 43.10 | 42.90 | 43.08 | 83,991 | -0.10(-0.24%) |
Jul 20, 2018 | 43.20 | 43.34 | 43.14 | 43.19 | 91,403 | -0.32(-0.74%) |
Jul 19, 2018 | 43.37 | 43.64 | 43.28 | 43.51 | 106,477 | +0.02(+0.04%) |
Jul 18, 2018 | 43.42 | 43.69 | 43.36 | 43.49 | 150,317 | -0.30(-0.68%) |
Jul 17, 2018 | 43.76 | 44.05 | 43.65 | 43.79 | 150,827 | +0.31(+0.70%) |
Jul 16, 2018 | 43.51 | 43.63 | 43.42 | 43.49 | 88,573 | +0.32(+0.73%) |
Jul 13, 2018 | 42.95 | 43.21 | 42.95 | 43.17 | 63,336 | +0.15(+0.35%) |
Jul 12, 2018 | 42.98 | 43.07 | 42.82 | 43.02 | 90,105 | +0.88(+2.10%) |
Jul 11, 2018 | 42.23 | 42.44 | 42.04 | 42.14 | 119,191 | -0.74(-1.73%) |
Jul 10, 2018 | 42.82 | 42.94 | 42.70 | 42.88 | 72,223 | -0.14(-0.33%) |
Jul 09, 2018 | 42.85 | 43.05 | 42.79 | 43.02 | 143,636 | -0.23(-0.53%) |
Jul 06, 2018 | 43.19 | 43.38 | 43.06 | 43.25 | 87,640 | +0.73(+1.71%) |
Jul 05, 2018 | 42.24 | 42.56 | 42.05 | 42.52 | 207,895 | -1.31(-2.99%) |
Jul 03, 2018 | 43.84 | 43.84 | 43.84 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 43.43 | 43.81 | 43.39 | 43.77 | 71,841 | -0.30(-0.68%) |
Jun 29, 2018 | 44.04 | 44.19 | 43.96 | 44.06 | 70,547 | +0.46(+1.06%) |
Jun 28, 2018 | 43.47 | 43.65 | 43.23 | 43.60 | 90,518 | -0.13(-0.30%) |
Jun 27, 2018 | 44.23 | 44.37 | 43.69 | 43.73 | 99,627 | -0.42(-0.95%) |
Jun 26, 2018 | 44.07 | 44.26 | 43.82 | 44.15 | 85,803 | -0.01(-0.02%) |
Jun 25, 2018 | 44.50 | 44.53 | 43.93 | 44.16 | 104,189 | -0.58(-1.29%) |
Jun 22, 2018 | 44.59 | 44.89 | 44.33 | 44.74 | 146,049 | +0.82(+1.87%) |
Jun 21, 2018 | 44.40 | 44.40 | 43.88 | 43.91 | 215,039 | -0.32(-0.73%) |
Jun 20, 2018 | 44.16 | 44.26 | 43.91 | 44.24 | 101,562 | +0.18(+0.42%) |
Jun 19, 2018 | 43.63 | 44.09 | 43.61 | 44.05 | 110,105 | -0.01(-0.02%) |
Jun 18, 2018 | 44.07 | 44.11 | 43.81 | 44.06 | 136,599 | -0.84(-1.87%) |
Jun 15, 2018 | 44.93 | 45.03 | 44.90 | 152,974 | -0.12(-0.27%) | |
Jun 14, 2018 | 44.83 | 45.18 | 44.82 | 45.03 | 137,122 | +0.11(+0.25%) |
Jun 13, 2018 | 44.93 | 44.99 | 44.63 | 44.91 | 112,703 | +0.35(+0.79%) |
Jun 12, 2018 | 44.51 | 44.72 | 44.50 | 44.56 | 90,005 | -0.10(-0.22%) |
Jun 11, 2018 | 44.64 | 44.75 | 44.40 | 44.66 | 175,133 | -0.17(-0.39%) |
Jun 08, 2018 | 44.75 | 44.87 | 44.46 | 44.83 | 85,949 | +0.33(+0.75%) |
Jun 07, 2018 | 44.87 | 44.88 | 44.36 | 44.50 | 103,480 | -0.40(-0.90%) |
Jun 06, 2018 | 44.95 | 44.90 | 106,297 | +0.65(+1.46%) | ||
Jun 05, 2018 | 44.60 | 44.60 | 44.09 | 44.26 | 221,467 | +0.49(+1.12%) |
Jun 04, 2018 | 43.79 | 43.88 | 43.57 | 43.77 | 91,514 | +0.37(+0.85%) |
Jun 01, 2018 | 43.63 | 43.63 | 43.24 | 43.40 | 100,228 | -0.29(-0.66%) |
May 31, 2018 | 43.93 | 44.10 | 43.51 | 43.69 | 682,807 | -0.83(-1.87%) |
May 30, 2018 | 44.49 | 44.61 | 44.12 | 44.52 | 123,710 | +1.02(+2.33%) |
May 29, 2018 | 43.83 | 43.90 | 43.26 | 43.50 | 139,810 | -0.66(-1.49%) |
May 25, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.23 | 44.31 | 43.82 | 44.06 | 80,450 | -0.06(-0.14%) |
May 23, 2018 | 43.83 | 44.12 | 43.83 | 44.12 | 108,350 | -0.29(-0.65%) |
May 22, 2018 | 44.55 | 44.71 | 44.34 | 44.41 | 136,665 | -0.40(-0.90%) |
May 21, 2018 | 45.03 | 45.03 | 44.71 | 44.82 | 45,701 | +0.28(+0.63%) |
May 18, 2018 | 44.66 | 44.66 | 44.44 | 44.54 | 58,615 | -0.31(-0.69%) |
May 17, 2018 | 44.59 | 45.05 | 44.55 | 44.85 | 118,352 | +1.05(+2.41%) |
May 16, 2018 | 43.53 | 43.83 | 43.48 | 43.79 | 165,411 | +0.02(+0.04%) |
May 15, 2018 | 43.71 | 43.82 | 43.40 | 43.77 | 96,609 | -0.35(-0.80%) |
May 14, 2018 | 44.33 | 44.33 | 44.03 | 44.13 | 75,153 | +0.29(+0.65%) |
May 11, 2018 | 43.88 | 44.01 | 43.60 | 43.84 | 79,696 | +0.03(+0.08%) |
May 10, 2018 | 43.63 | 43.93 | 43.58 | 43.81 | 106,469 | +0.35(+0.82%) |
May 09, 2018 | 43.34 | 43.55 | 43.34 | 43.45 | 138,318 | +0.10(+0.24%) |
May 08, 2018 | 43.39 | 43.53 | 43.23 | 43.35 | 141,637 | -0.03(-0.08%) |
May 07, 2018 | 43.52 | 43.68 | 43.31 | 43.39 | 131,157 | +0.12(+0.28%) |
May 04, 2018 | 43.24 | 43.56 | 43.20 | 43.26 | 227,279 | +0.00(+0.00%) |
May 03, 2018 | 43.79 | 43.05 | 43.26 | 136,664 | -1.20(-2.70%) | |
May 02, 2018 | 44.61 | 44.84 | 44.46 | 44.47 | 151,631 | +0.73(+1.68%) |
May 01, 2018 | 43.69 | 43.83 | 43.26 | 43.73 | 103,153 | +0.01(+0.02%) |
Apr 30, 2018 | 44.08 | 44.21 | 43.72 | 43.72 | 127,955 | -0.16(-0.35%) |
Apr 27, 2018 | 43.93 | 44.01 | 43.67 | 43.88 | 153,007 | +0.35(+0.81%) |
Apr 26, 2018 | 43.27 | 43.70 | 43.20 | 43.52 | 329,115 | +0.71(+1.66%) |
Apr 25, 2018 | 42.63 | 42.86 | 42.39 | 42.82 | 224,744 | -0.74(-1.71%) |
Apr 24, 2018 | 43.47 | 43.81 | 43.36 | 43.56 | 348,138 | +1.05(+2.46%) |
Apr 23, 2018 | 43.32 | 43.34 | 42.47 | 42.51 | 482,544 | -2.47(-5.50%) |
Apr 20, 2018 | 45.01 | 45.08 | 44.79 | 44.99 | 88,566 | -0.22(-0.50%) |
Apr 19, 2018 | 45.29 | 45.41 | 45.11 | 45.21 | 164,877 | -0.42(-0.93%) |
Apr 18, 2018 | 45.29 | 45.70 | 45.19 | 45.63 | 307,272 | +0.36(+0.80%) |
Apr 17, 2018 | 44.67 | 45.36 | 44.65 | 45.27 | 449,075 | +1.06(+2.41%) |
Apr 16, 2018 | 44.65 | 44.65 | 44.07 | 44.21 | 178,560 | +0.23(+0.53%) |
Apr 13, 2018 | 44.20 | 44.20 | 43.90 | 43.97 | 95,531 | -0.01(-0.02%) |
Apr 12, 2018 | 43.98 | 44.12 | 43.92 | 43.98 | 96,072 | +0.21(+0.47%) |
Apr 11, 2018 | 43.88 | 44.07 | 43.73 | 43.77 | 100,166 | -0.53(-1.19%) |
Apr 10, 2018 | 44.28 | 44.62 | 44.21 | 44.30 | 192,852 | +0.33(+0.75%) |
Apr 09, 2018 | 44.15 | 44.39 | 43.92 | 43.97 | 132,121 | +0.36(+0.83%) |
Apr 06, 2018 | 43.86 | 44.16 | 43.52 | 43.61 | 178,004 | -0.27(-0.61%) |
Apr 05, 2018 | 43.90 | 44.05 | 43.84 | 43.88 | 139,620 | +0.48(+1.10%) |
Apr 04, 2018 | 43.11 | 43.45 | 42.89 | 43.40 | 383,233 | -0.47(-1.06%) |
Apr 03, 2018 | 43.77 | 43.99 | 43.60 | 43.87 | 112,215 | +0.31(+0.71%) |
Apr 02, 2018 | 44.17 | 44.25 | 43.35 | 43.56 | 95,273 | -0.61(-1.37%) |
Mar 29, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.88 | 44.09 | 43.54 | 43.65 | 139,682 | +0.41(+0.94%) |
Mar 27, 2018 | 43.51 | 43.90 | 43.10 | 43.24 | 201,750 | +0.11(+0.26%) |
Mar 26, 2018 | 43.40 | 43.43 | 42.62 | 43.13 | 131,216 | +0.09(+0.20%) |
Mar 23, 2018 | 43.55 | 43.63 | 42.98 | 43.04 | 143,713 | -0.40(-0.92%) |
Mar 22, 2018 | 43.65 | 43.91 | 43.26 | 43.44 | 613,935 | -0.36(-0.83%) |
Mar 21, 2018 | 43.89 | 44.08 | 43.58 | 43.80 | 138,453 | +0.21(+0.48%) |
Mar 20, 2018 | 43.55 | 43.77 | 43.50 | 43.59 | 149,948 | -0.10(-0.22%) |
Mar 19, 2018 | 43.78 | 43.89 | 43.43 | 43.69 | 125,757 | +0.03(+0.08%) |
Mar 16, 2018 | 43.78 | 44.05 | 43.55 | 43.65 | 166,337 | -0.23(-0.53%) |
Mar 15, 2018 | 43.91 | 44.03 | 43.77 | 43.89 | 162,711 | -0.26(-0.59%) |
Mar 14, 2018 | 44.48 | 44.49 | 43.68 | 44.15 | 177,718 | -0.41(-0.93%) |
Mar 13, 2018 | 45.17 | 45.21 | 44.38 | 44.56 | 178,464 | -0.86(-1.88%) |
Mar 12, 2018 | 45.15 | 45.45 | 45.00 | 45.42 | 191,930 | -0.10(-0.21%) |
Mar 09, 2018 | 45.12 | 45.58 | 45.09 | 45.51 | 106,245 | +0.19(+0.42%) |
Mar 08, 2018 | 44.99 | 45.33 | 44.96 | 45.32 | 210,905 | +0.16(+0.34%) |
Mar 07, 2018 | 45.24 | 45.17 | 138,360 | +0.41(+0.93%) | ||
Mar 06, 2018 | 44.78 | 44.83 | 44.53 | 44.75 | 187,163 | -0.03(-0.06%) |
Mar 05, 2018 | 44.09 | 44.86 | 44.09 | 44.78 | 327,020 | +0.21(+0.47%) |
Mar 02, 2018 | 44.40 | 44.62 | 43.99 | 44.57 | 172,206 | -0.10(-0.21%) |