Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.78 | 59.63 | 58.64 | 58.93 | 12,764 | +0.21(+0.37%) |
Feb 27, 2019 | 58.57 | 58.78 | 58.16 | 58.71 | 15,972 | -0.12(-0.20%) |
Feb 26, 2019 | 58.98 | 58.98 | 58.64 | 58.83 | 16,810 | +0.07(+0.13%) |
Feb 25, 2019 | 59.26 | 59.26 | 58.67 | 58.76 | 27,847 | -0.48(-0.81%) |
Feb 22, 2019 | 59.03 | 59.52 | 58.89 | 59.24 | 21,080 | +0.24(+0.41%) |
Feb 21, 2019 | 58.63 | 59.00 | 58.41 | 59.00 | 26,864 | +0.06(+0.11%) |
Feb 20, 2019 | 59.52 | 59.52 | 58.57 | 58.93 | 142,962 | -0.77(-1.29%) |
Feb 19, 2019 | 59.61 | 59.79 | 59.52 | 59.70 | 24,072 | -0.09(-0.16%) |
Feb 15, 2019 | 59.60 | 59.79 | 59.45 | 59.79 | 24,574 | +0.33(+0.55%) |
Feb 14, 2019 | 59.67 | 59.67 | 59.29 | 59.47 | 35,033 | +0.03(+0.06%) |
Feb 13, 2019 | 59.08 | 59.47 | 58.82 | 59.43 | 64,695 | +0.35(+0.60%) |
Feb 12, 2019 | 59.76 | 59.76 | 58.88 | 59.08 | 41,690 | -0.76(-1.28%) |
Feb 11, 2019 | 59.91 | 60.03 | 59.61 | 59.85 | 101,498 | +0.09(+0.14%) |
Feb 08, 2019 | 59.68 | 59.82 | 59.36 | 59.76 | 25,156 | +0.07(+0.11%) |
Feb 07, 2019 | 59.15 | 59.79 | 59.00 | 59.69 | 26,637 | +0.48(+0.81%) |
Feb 06, 2019 | 59.51 | 59.64 | 58.99 | 59.21 | 172,675 | -0.22(-0.38%) |
Feb 05, 2019 | 59.31 | 59.67 | 58.73 | 59.43 | 401,612 | +0.26(+0.44%) |
Feb 04, 2019 | 58.69 | 59.18 | 58.19 | 59.18 | 284,655 | +0.57(+0.97%) |
Feb 01, 2019 | 59.28 | 59.28 | 57.78 | 58.61 | 60,795 | -0.74(-1.24%) |
Jan 31, 2019 | 58.72 | 59.35 | 58.15 | 59.35 | 58,176 | +0.57(+0.96%) |
Jan 30, 2019 | 58.38 | 58.90 | 58.31 | 58.78 | 57,492 | +0.26(+0.44%) |
Jan 29, 2019 | 57.87 | 58.52 | 57.82 | 58.52 | 53,488 | +0.67(+1.15%) |
Jan 28, 2019 | 57.14 | 57.97 | 57.10 | 57.86 | 40,805 | +0.61(+1.07%) |
Jan 25, 2019 | 56.77 | 57.25 | 56.77 | 57.24 | 47,168 | +0.57(+1.00%) |
Jan 24, 2019 | 56.60 | 56.76 | 56.32 | 56.68 | 23,649 | +0.19(+0.33%) |
Jan 23, 2019 | 56.45 | 56.57 | 56.13 | 56.49 | 27,701 | +0.09(+0.15%) |
Jan 22, 2019 | 56.33 | 56.55 | 55.90 | 56.40 | 51,330 | +0.02(+0.03%) |
Jan 18, 2019 | 56.27 | 56.39 | 55.99 | 56.39 | 23,060 | +0.17(+0.30%) |
Jan 17, 2019 | 55.80 | 56.26 | 55.80 | 56.22 | 72,927 | +0.26(+0.46%) |
Jan 16, 2019 | 55.33 | 56.02 | 55.26 | 55.96 | 21,497 | +0.57(+1.03%) |
Jan 15, 2019 | 54.88 | 55.62 | 54.88 | 55.39 | 270,191 | +0.56(+1.02%) |
Jan 14, 2019 | 54.74 | 54.95 | 54.61 | 54.83 | 12,430 | -0.07(-0.13%) |
Jan 11, 2019 | 54.57 | 54.90 | 54.52 | 54.90 | 41,578 | +0.22(+0.39%) |
Jan 10, 2019 | 53.83 | 54.81 | 53.78 | 54.68 | 19,791 | +0.86(+1.59%) |
Jan 09, 2019 | 54.24 | 54.24 | 53.41 | 53.83 | 26,299 | -0.15(-0.28%) |
Jan 08, 2019 | 53.25 | 54.13 | 53.18 | 53.98 | 79,051 | +1.06(+2.00%) |
Jan 07, 2019 | 53.01 | 53.24 | 52.70 | 52.92 | 13,498 | +0.26(+0.49%) |
Jan 04, 2019 | 52.83 | 53.40 | 52.62 | 52.66 | 38,317 | -0.05(-0.10%) |
Jan 03, 2019 | 51.77 | 53.15 | 51.67 | 52.71 | 61,827 | +0.76(+1.45%) |
Jan 02, 2019 | 53.03 | 53.03 | 51.66 | 51.95 | 148,579 | -1.57(-2.94%) |
Dec 31, 2018 | 53.23 | 53.53 | 52.78 | 53.53 | 48,333 | +0.14(+0.26%) |
Dec 28, 2018 | 53.65 | 53.97 | 52.88 | 53.39 | 44,490 | +0.18(+0.34%) |
Dec 27, 2018 | 52.89 | 53.24 | 51.88 | 53.21 | 37,364 | +0.03(+0.05%) |
Dec 26, 2018 | 51.95 | 53.18 | 51.33 | 53.18 | 79,812 | +1.44(+2.79%) |
Dec 24, 2018 | 54.15 | 54.20 | 51.67 | 51.74 | 53,807 | -2.46(-4.53%) |
Dec 21, 2018 | 54.95 | 56.06 | 54.20 | 54.20 | 32,377 | -0.62(-1.13%) |
Dec 20, 2018 | 54.93 | 55.38 | 54.43 | 54.81 | 25,825 | -0.18(-0.33%) |
Dec 19, 2018 | 55.44 | 55.62 | 54.71 | 54.99 | 31,370 | -0.28(-0.51%) |
Dec 18, 2018 | 55.16 | 55.48 | 54.94 | 55.28 | 15,852 | +0.64(+1.16%) |
Dec 17, 2018 | 56.41 | 56.63 | 54.64 | 54.64 | 40,997 | -1.77(-3.14%) |
Dec 14, 2018 | 56.11 | 56.50 | 56.11 | 56.41 | 14,794 | +0.17(+0.30%) |
Dec 13, 2018 | 55.98 | 56.78 | 55.98 | 56.24 | 22,797 | +0.18(+0.32%) |
Dec 12, 2018 | 57.51 | 57.58 | 55.98 | 56.06 | 23,567 | -1.16(-2.02%) |
Dec 11, 2018 | 57.47 | 57.62 | 57.22 | 57.22 | 12,313 | +0.00(+0.00%) |
Dec 10, 2018 | 57.41 | 57.41 | 56.53 | 57.22 | 20,970 | -0.30(-0.52%) |
Dec 07, 2018 | 57.89 | 57.89 | 57.24 | 57.52 | 12,211 | -0.49(-0.85%) |
Dec 06, 2018 | 56.36 | 58.02 | 55.98 | 58.01 | 18,549 | +1.57(+2.78%) |
Dec 04, 2018 | 57.15 | 57.47 | 56.42 | 56.45 | 41,331 | -0.60(-1.06%) |
Dec 03, 2018 | 57.26 | 57.26 | 56.81 | 57.05 | 70,272 | +0.05(+0.09%) |
Nov 30, 2018 | 56.35 | 57.03 | 56.23 | 57.00 | 14,560 | +0.72(+1.27%) |
Nov 29, 2018 | 56.08 | 56.38 | 55.84 | 56.29 | 18,786 | +0.20(+0.36%) |
Nov 28, 2018 | 55.86 | 56.23 | 55.80 | 56.08 | 28,717 | +0.19(+0.34%) |
Nov 27, 2018 | 55.32 | 55.92 | 55.25 | 55.89 | 27,402 | +0.46(+0.83%) |
Nov 26, 2018 | 55.74 | 55.74 | 55.06 | 55.43 | 26,042 | -0.09(-0.17%) |
Nov 23, 2018 | 55.44 | 55.64 | 55.11 | 55.53 | 17,378 | +0.01(+0.02%) |
Nov 21, 2018 | 55.52 | 55.52 | 55.52 | 0 | -0.26(-0.46%) | |
Nov 20, 2018 | 55.60 | 56.06 | 55.55 | 55.77 | 35,250 | +0.08(+0.14%) |
Nov 19, 2018 | 55.37 | 55.77 | 55.25 | 55.70 | 18,968 | +0.27(+0.49%) |
Nov 16, 2018 | 54.62 | 55.42 | 54.62 | 55.42 | 10,332 | +0.93(+1.70%) |
Nov 15, 2018 | 54.97 | 54.97 | 54.18 | 54.50 | 14,637 | -0.55(-0.99%) |
Nov 14, 2018 | 55.37 | 55.37 | 55.03 | 55.04 | 75,219 | -0.23(-0.42%) |
Nov 13, 2018 | 55.31 | 55.54 | 55.08 | 55.27 | 25,575 | +0.05(+0.09%) |
Nov 12, 2018 | 55.13 | 55.75 | 55.13 | 55.22 | 16,971 | +0.16(+0.29%) |
Nov 09, 2018 | 54.93 | 55.18 | 54.77 | 55.06 | 17,025 | +0.23(+0.42%) |
Nov 08, 2018 | 54.58 | 54.84 | 54.28 | 54.83 | 89,601 | +0.19(+0.34%) |
Nov 07, 2018 | 54.32 | 54.64 | 54.15 | 54.64 | 8,395 | +0.56(+1.04%) |
Nov 06, 2018 | 53.42 | 54.08 | 53.42 | 54.08 | 22,704 | +0.49(+0.92%) |
Nov 05, 2018 | 52.69 | 53.82 | 52.67 | 53.59 | 20,256 | +0.94(+1.79%) |
Nov 02, 2018 | 53.62 | 53.62 | 52.27 | 52.65 | 20,196 | -1.02(-1.90%) |
Nov 01, 2018 | 53.63 | 53.74 | 53.23 | 53.67 | 84,249 | +0.30(+0.56%) |
Oct 31, 2018 | 54.41 | 54.41 | 53.28 | 53.37 | 122,735 | -1.04(-1.91%) |
Oct 30, 2018 | 53.92 | 54.81 | 53.62 | 54.41 | 25,658 | +0.52(+0.96%) |
Oct 29, 2018 | 53.18 | 53.93 | 53.18 | 53.89 | 30,899 | +1.03(+1.95%) |
Oct 26, 2018 | 53.65 | 53.75 | 52.55 | 52.86 | 24,305 | -0.87(-1.61%) |
Oct 25, 2018 | 53.27 | 53.91 | 53.12 | 53.73 | 12,266 | +0.45(+0.84%) |
Oct 24, 2018 | 52.65 | 53.69 | 52.65 | 53.28 | 25,335 | +1.02(+1.96%) |
Oct 23, 2018 | 51.82 | 52.57 | 51.75 | 52.26 | 24,071 | +0.34(+0.66%) |
Oct 22, 2018 | 52.80 | 53.06 | 51.92 | 51.92 | 16,496 | -0.96(-1.81%) |
Oct 19, 2018 | 52.63 | 52.94 | 52.58 | 52.87 | 25,480 | +0.41(+0.79%) |
Oct 18, 2018 | 52.38 | 52.67 | 52.31 | 52.46 | 13,950 | +0.11(+0.21%) |
Oct 17, 2018 | 52.49 | 52.62 | 52.17 | 52.35 | 13,350 | -0.14(-0.26%) |
Oct 16, 2018 | 51.52 | 52.59 | 51.52 | 52.49 | 10,057 | +0.97(+1.88%) |
Oct 15, 2018 | 51.06 | 51.96 | 51.06 | 51.52 | 13,236 | +0.49(+0.95%) |
Oct 12, 2018 | 51.32 | 51.52 | 50.81 | 51.03 | 32,055 | -0.19(-0.37%) |
Oct 11, 2018 | 52.71 | 52.71 | 51.15 | 51.22 | 14,090 | -1.47(-2.80%) |
Oct 10, 2018 | 52.93 | 53.48 | 52.67 | 52.69 | 14,371 | -0.53(-0.99%) |
Oct 09, 2018 | 52.94 | 53.29 | 52.66 | 53.22 | 24,887 | +0.33(+0.63%) |
Oct 08, 2018 | 52.16 | 53.22 | 52.16 | 52.89 | 14,216 | +0.76(+1.45%) |
Oct 05, 2018 | 51.98 | 52.45 | 51.98 | 52.13 | 32,407 | +0.09(+0.16%) |
Oct 04, 2018 | 52.03 | 52.15 | 51.53 | 52.04 | 13,843 | -0.27(-0.52%) |
Oct 03, 2018 | 52.92 | 53.08 | 51.89 | 52.32 | 16,404 | -0.60(-1.13%) |
Oct 02, 2018 | 53.00 | 53.19 | 52.88 | 52.91 | 41,567 | -0.08(-0.14%) |
Oct 01, 2018 | 53.48 | 53.53 | 52.94 | 52.99 | 189,903 | -0.57(-1.07%) |
Sep 28, 2018 | 52.62 | 53.56 | 52.62 | 53.56 | 14,325 | +0.88(+1.67%) |
Sep 27, 2018 | 52.57 | 52.95 | 52.57 | 52.68 | 6,682 | +0.12(+0.24%) |
Sep 26, 2018 | 53.24 | 53.30 | 52.55 | 52.55 | 19,741 | -0.73(-1.38%) |
Sep 25, 2018 | 53.17 | 53.46 | 53.12 | 53.29 | 12,743 | +0.21(+0.40%) |
Sep 24, 2018 | 54.06 | 54.06 | 52.83 | 53.08 | 13,775 | -1.08(-1.99%) |
Sep 21, 2018 | 54.08 | 54.46 | 53.87 | 54.16 | 12,206 | +0.09(+0.16%) |
Sep 20, 2018 | 53.77 | 54.07 | 53.56 | 54.07 | 15,034 | +0.40(+0.75%) |
Sep 19, 2018 | 54.23 | 54.23 | 53.59 | 53.67 | 10,593 | -0.64(-1.18%) |
Sep 18, 2018 | 54.73 | 54.76 | 54.22 | 54.31 | 11,591 | -0.38(-0.69%) |
Sep 17, 2018 | 54.23 | 54.76 | 54.23 | 54.69 | 10,513 | +0.46(+0.84%) |
Sep 14, 2018 | 54.15 | 54.33 | 54.15 | 54.23 | 10,547 | -0.81(-1.47%) |
Sep 13, 2018 | 54.87 | 55.12 | 54.82 | 55.04 | 19,420 | +0.34(+0.62%) |
Sep 12, 2018 | 54.88 | 54.93 | 54.68 | 54.71 | 13,461 | -0.13(-0.23%) |
Sep 11, 2018 | 54.40 | 54.97 | 54.40 | 54.83 | 30,545 | +0.06(+0.11%) |
Sep 10, 2018 | 54.47 | 54.99 | 54.47 | 54.77 | 8,071 | +0.46(+0.85%) |
Sep 07, 2018 | 54.71 | 54.71 | 54.20 | 54.31 | 16,353 | -0.76(-1.38%) |
Sep 06, 2018 | 55.07 | 55.20 | 54.98 | 55.07 | 123,691 | +0.20(+0.37%) |
Sep 05, 2018 | 54.40 | 55.01 | 54.40 | 54.87 | 11,868 | +0.38(+0.70%) |
Sep 04, 2018 | 54.87 | 55.04 | 54.40 | 54.49 | 130,171 | -0.58(-1.06%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 55.19 | 55.19 | 54.87 | 54.87 | 7,455 | -0.25(-0.45%) |
Aug 29, 2018 | 55.13 | 55.23 | 55.07 | 55.12 | 11,632 | -0.06(-0.11%) |
Aug 28, 2018 | 54.60 | 55.18 | 54.49 | 55.18 | 14,317 | +0.68(+1.24%) |
Aug 27, 2018 | 54.80 | 54.80 | 54.23 | 54.50 | 16,092 | -0.20(-0.37%) |
Aug 24, 2018 | 54.28 | 54.71 | 54.11 | 54.71 | 17,539 | +0.26(+0.48%) |
Aug 23, 2018 | 54.43 | 54.53 | 54.37 | 54.44 | 44,975 | -0.03(-0.06%) |
Aug 22, 2018 | 54.77 | 54.77 | 54.28 | 54.48 | 13,322 | -0.42(-0.77%) |
Aug 21, 2018 | 55.14 | 55.14 | 54.74 | 54.90 | 13,644 | -0.30(-0.55%) |
Aug 20, 2018 | 55.47 | 55.61 | 55.11 | 55.20 | 88,681 | -0.14(-0.26%) |
Aug 17, 2018 | 54.66 | 55.35 | 54.66 | 55.35 | 193,640 | +0.59(+1.08%) |
Aug 16, 2018 | 54.36 | 54.76 | 54.24 | 54.76 | 225,112 | +0.34(+0.62%) |
Aug 15, 2018 | 53.90 | 54.53 | 53.90 | 54.42 | 59,944 | +0.67(+1.24%) |
Aug 14, 2018 | 53.37 | 53.93 | 53.37 | 53.75 | 10,267 | +0.31(+0.58%) |
Aug 13, 2018 | 53.16 | 53.44 | 53.16 | 53.44 | 15,385 | +0.08(+0.14%) |
Aug 10, 2018 | 53.82 | 53.95 | 53.33 | 53.36 | 13,272 | -0.51(-0.94%) |
Aug 09, 2018 | 53.72 | 53.97 | 53.72 | 53.87 | 8,254 | +0.14(+0.27%) |
Aug 08, 2018 | 53.86 | 53.98 | 53.73 | 53.73 | 27,460 | -0.36(-0.67%) |
Aug 07, 2018 | 53.88 | 54.10 | 53.66 | 54.09 | 22,381 | +0.22(+0.42%) |
Aug 06, 2018 | 53.72 | 54.10 | 53.72 | 53.87 | 21,607 | +0.07(+0.13%) |
Aug 03, 2018 | 52.85 | 53.79 | 52.85 | 53.79 | 11,613 | +0.96(+1.82%) |
Aug 02, 2018 | 52.85 | 53.06 | 52.77 | 52.83 | 24,900 | -0.41(-0.78%) |
Aug 01, 2018 | 52.59 | 53.25 | 52.31 | 53.25 | 168,816 | +0.21(+0.39%) |
Jul 31, 2018 | 52.24 | 53.26 | 52.24 | 53.04 | 9,930 | +0.93(+1.79%) |
Jul 30, 2018 | 52.06 | 52.24 | 51.60 | 52.11 | 13,444 | +0.11(+0.20%) |
Jul 27, 2018 | 53.02 | 53.02 | 51.80 | 52.00 | 14,102 | -0.83(-1.57%) |
Jul 26, 2018 | 52.80 | 53.00 | 52.80 | 52.83 | 8,891 | +0.08(+0.15%) |
Jul 25, 2018 | 52.39 | 53.02 | 51.81 | 52.75 | 22,259 | +0.34(+0.64%) |
Jul 24, 2018 | 52.33 | 52.45 | 52.06 | 52.41 | 5,294 | -0.20(-0.38%) |
Jul 23, 2018 | 52.68 | 52.73 | 52.44 | 52.61 | 9,334 | -0.17(-0.32%) |
Jul 20, 2018 | 52.96 | 52.99 | 52.50 | 52.78 | 20,048 | -0.27(-0.51%) |
Jul 19, 2018 | 52.40 | 53.32 | 52.40 | 53.05 | 14,083 | +0.63(+1.21%) |
Jul 18, 2018 | 52.56 | 52.61 | 52.23 | 52.42 | 43,887 | -0.21(-0.40%) |
Jul 17, 2018 | 53.27 | 53.35 | 52.61 | 52.63 | 21,026 | -0.69(-1.30%) |
Jul 16, 2018 | 53.31 | 53.34 | 52.99 | 53.32 | 16,600 | -0.09(-0.17%) |
Jul 13, 2018 | 54.01 | 54.01 | 53.41 | 53.41 | 26,259 | -0.29(-0.53%) |
Jul 12, 2018 | 53.78 | 53.92 | 53.68 | 53.70 | 9,559 | -0.08(-0.14%) |
Jul 11, 2018 | 53.67 | 54.00 | 53.67 | 53.78 | 11,211 | +0.09(+0.17%) |
Jul 10, 2018 | 53.68 | 53.85 | 53.49 | 53.68 | 13,559 | +0.17(+0.32%) |
Jul 09, 2018 | 54.17 | 54.17 | 53.31 | 53.52 | 9,728 | -0.66(-1.21%) |
Jul 06, 2018 | 54.07 | 54.22 | 53.99 | 54.17 | 8,374 | +0.26(+0.49%) |
Jul 05, 2018 | 53.46 | 53.91 | 53.22 | 53.91 | 19,516 | +0.57(+1.08%) |
Jul 03, 2018 | 53.34 | 53.34 | 53.34 | 0 | +0.50(+0.94%) | |
Jul 02, 2018 | 53.09 | 53.15 | 52.28 | 52.84 | 33,870 | -0.36(-0.68%) |
Jun 29, 2018 | 53.43 | 52.99 | 53.20 | 12,494 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.39 | 53.16 | 52.39 | 53.13 | 10,926 | +0.66(+1.25%) |
Jun 27, 2018 | 52.83 | 52.91 | 52.45 | 52.47 | 6,220 | -0.24(-0.45%) |
Jun 26, 2018 | 52.53 | 52.93 | 52.53 | 52.71 | 22,313 | +0.14(+0.27%) |
Jun 25, 2018 | 52.36 | 52.65 | 52.23 | 52.57 | 15,215 | +0.18(+0.35%) |
Jun 22, 2018 | 52.06 | 52.46 | 52.06 | 52.38 | 7,688 | +0.35(+0.67%) |
Jun 21, 2018 | 51.67 | 52.06 | 51.67 | 52.03 | 19,459 | +0.28(+0.55%) |
Jun 20, 2018 | 51.15 | 51.75 | 51.05 | 51.75 | 9,216 | +0.71(+1.39%) |
Jun 19, 2018 | 50.72 | 51.37 | 50.72 | 51.04 | 8,249 | -0.02(-0.03%) |
Jun 18, 2018 | 51.01 | 51.30 | 50.73 | 51.05 | 13,042 | -0.21(-0.41%) |
Jun 15, 2018 | 51.72 | 51.28 | 51.26 | 17,349 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.84 | 51.55 | 50.84 | 51.28 | 12,500 | +0.57(+1.12%) |
Jun 13, 2018 | 51.63 | 51.84 | 50.66 | 50.71 | 13,576 | -0.84(-1.62%) |
Jun 12, 2018 | 51.14 | 51.78 | 51.14 | 51.55 | 14,982 | +0.23(+0.44%) |
Jun 11, 2018 | 51.29 | 51.34 | 51.15 | 51.32 | 8,780 | -0.06(-0.12%) |
Jun 08, 2018 | 51.14 | 51.54 | 51.14 | 51.38 | 10,538 | +0.24(+0.47%) |
Jun 07, 2018 | 50.98 | 51.29 | 50.79 | 51.14 | 23,085 | +0.08(+0.17%) |
Jun 06, 2018 | 50.74 | 51.06 | 10,130 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.44 | 51.58 | 51.00 | 51.07 | 46,462 | -0.25(-0.48%) |
Jun 04, 2018 | 50.93 | 51.34 | 50.80 | 51.31 | 35,045 | +0.45(+0.89%) |
Jun 01, 2018 | 50.55 | 50.96 | 50.55 | 50.86 | 60,587 | +0.21(+0.41%) |
May 31, 2018 | 50.69 | 50.69 | 50.40 | 50.65 | 13,253 | -0.05(-0.10%) |
May 30, 2018 | 49.80 | 50.83 | 49.80 | 50.70 | 14,301 | +0.90(+1.81%) |
May 29, 2018 | 49.52 | 49.93 | 49.33 | 49.80 | 15,208 | +0.26(+0.52%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.40 | 49.46 | 49.03 | 49.25 | 8,516 | -0.18(-0.36%) |
May 23, 2018 | 48.73 | 49.51 | 48.73 | 49.42 | 18,532 | +0.74(+1.53%) |
May 22, 2018 | 48.56 | 48.76 | 48.43 | 48.68 | 8,434 | +0.06(+0.12%) |
May 21, 2018 | 48.17 | 48.75 | 47.94 | 48.62 | 18,374 | +0.57(+1.20%) |
May 18, 2018 | 48.00 | 48.29 | 47.95 | 48.04 | 33,801 | -0.11(-0.24%) |
May 17, 2018 | 48.50 | 48.59 | 48.06 | 48.16 | 17,507 | -0.39(-0.81%) |
May 16, 2018 | 48.89 | 48.91 | 48.49 | 48.55 | 24,694 | -0.23(-0.46%) |
May 15, 2018 | 49.47 | 49.47 | 48.76 | 48.78 | 31,254 | -0.95(-1.92%) |
May 14, 2018 | 50.26 | 50.26 | 49.54 | 49.73 | 20,234 | -0.45(-0.90%) |
May 11, 2018 | 50.62 | 50.62 | 50.15 | 50.18 | 23,724 | -0.21(-0.41%) |
May 10, 2018 | 50.24 | 50.46 | 50.21 | 50.39 | 36,305 | +0.34(+0.68%) |
May 09, 2018 | 49.57 | 50.05 | 49.57 | 50.05 | 35,496 | +0.36(+0.72%) |
May 08, 2018 | 49.71 | 49.74 | 49.50 | 49.69 | 12,748 | -0.18(-0.37%) |
May 07, 2018 | 49.65 | 49.87 | 49.45 | 49.87 | 19,117 | +0.48(+0.98%) |
May 04, 2018 | 49.10 | 49.53 | 49.08 | 49.39 | 12,314 | +0.45(+0.92%) |
May 03, 2018 | 48.69 | 49.25 | 48.69 | 48.94 | 14,808 | +0.07(+0.14%) |
May 02, 2018 | 48.96 | 49.00 | 48.40 | 48.87 | 10,092 | -0.19(-0.39%) |
May 01, 2018 | 48.49 | 49.15 | 48.49 | 49.06 | 33,367 | +0.52(+1.07%) |
Apr 30, 2018 | 48.63 | 48.84 | 48.47 | 48.54 | 8,432 | -0.10(-0.21%) |
Apr 27, 2018 | 47.78 | 48.77 | 47.78 | 48.64 | 22,369 | +1.21(+2.56%) |
Apr 26, 2018 | 47.11 | 47.71 | 47.11 | 47.43 | 16,799 | +0.43(+0.91%) |
Apr 25, 2018 | 46.91 | 47.01 | 46.63 | 47.01 | 18,111 | +0.01(+0.02%) |
Apr 24, 2018 | 46.80 | 47.28 | 46.69 | 47.00 | 13,705 | +0.22(+0.46%) |
Apr 23, 2018 | 46.89 | 46.97 | 46.65 | 46.78 | 35,684 | -0.16(-0.34%) |
Apr 20, 2018 | 47.36 | 47.45 | 46.80 | 46.94 | 27,615 | -0.46(-0.97%) |
Apr 19, 2018 | 48.30 | 48.30 | 47.12 | 47.40 | 62,696 | -0.86(-1.78%) |
Apr 18, 2018 | 48.46 | 48.46 | 48.19 | 48.26 | 14,839 | -0.13(-0.28%) |
Apr 17, 2018 | 48.02 | 48.54 | 47.84 | 48.39 | 185,835 | +0.43(+0.89%) |
Apr 16, 2018 | 47.98 | 48.08 | 47.64 | 47.97 | 11,997 | +0.19(+0.40%) |
Apr 13, 2018 | 47.44 | 47.82 | 47.42 | 47.77 | 13,652 | +0.36(+0.76%) |
Apr 12, 2018 | 48.25 | 48.25 | 47.34 | 47.41 | 20,470 | -0.78(-1.61%) |
Apr 11, 2018 | 48.25 | 48.51 | 48.16 | 48.19 | 11,099 | -0.07(-0.14%) |
Apr 10, 2018 | 48.49 | 48.49 | 48.20 | 48.26 | 16,483 | -0.01(-0.02%) |
Apr 09, 2018 | 48.44 | 48.83 | 48.09 | 48.27 | 19,324 | -0.08(-0.16%) |
Apr 06, 2018 | 48.39 | 48.85 | 48.30 | 48.34 | 30,624 | -0.02(-0.05%) |
Apr 05, 2018 | 48.71 | 48.71 | 48.08 | 48.37 | 22,870 | -0.25(-0.52%) |
Apr 04, 2018 | 47.91 | 48.76 | 47.91 | 48.62 | 15,236 | +0.61(+1.27%) |
Apr 03, 2018 | 47.31 | 48.21 | 47.19 | 48.01 | 9,982 | +0.38(+0.81%) |
Apr 02, 2018 | 48.15 | 48.15 | 47.34 | 47.62 | 56,683 | -0.58(-1.20%) |
Mar 29, 2018 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 47.06 | 48.28 | 47.06 | 48.19 | 53,290 | +1.30(+2.76%) |
Mar 27, 2018 | 46.50 | 47.33 | 45.97 | 46.90 | 20,909 | +0.44(+0.95%) |
Mar 26, 2018 | 46.31 | 46.59 | 45.99 | 46.45 | 19,417 | +0.41(+0.89%) |
Mar 23, 2018 | 46.75 | 46.75 | 45.94 | 46.04 | 13,463 | -0.68(-1.45%) |
Mar 22, 2018 | 46.98 | 47.70 | 46.72 | 46.72 | 28,868 | -0.35(-0.73%) |
Mar 21, 2018 | 47.21 | 47.44 | 46.75 | 47.07 | 16,942 | -0.15(-0.32%) |
Mar 20, 2018 | 47.50 | 47.89 | 47.13 | 47.22 | 19,157 | -0.33(-0.70%) |
Mar 19, 2018 | 47.80 | 47.80 | 47.28 | 47.55 | 30,208 | -0.31(-0.64%) |
Mar 16, 2018 | 47.58 | 47.93 | 47.47 | 47.85 | 10,027 | +0.41(+0.86%) |
Mar 15, 2018 | 47.42 | 47.55 | 47.25 | 47.44 | 13,256 | +0.05(+0.11%) |
Mar 14, 2018 | 47.49 | 47.68 | 47.19 | 47.39 | 18,948 | -0.08(-0.17%) |
Mar 13, 2018 | 47.74 | 47.92 | 47.38 | 47.47 | 22,396 | -0.14(-0.29%) |
Mar 12, 2018 | 47.35 | 47.60 | 47.31 | 47.60 | 16,725 | +0.34(+0.72%) |
Mar 09, 2018 | 47.00 | 47.26 | 46.74 | 47.26 | 30,336 | +0.33(+0.71%) |
Mar 08, 2018 | 46.88 | 46.98 | 46.72 | 46.93 | 19,355 | +0.14(+0.30%) |
Mar 07, 2018 | 46.79 | 46.79 | 17,151 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.32 | 46.47 | 45.80 | 46.35 | 15,143 | +0.04(+0.09%) |
Mar 05, 2018 | 45.68 | 46.45 | 45.68 | 46.31 | 18,563 | +0.65(+1.43%) |
Mar 02, 2018 | 45.50 | 45.72 | 45.39 | 45.66 | 14,323 | -0.02(-0.04%) |