Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.91 | 35.50 | 34.22 | 35.26 | 1,247,932 | +0.53(+1.53%) |
Feb 27, 2019 | 35.41 | 35.81 | 34.64 | 34.73 | 1,078,230 | -0.94(-2.64%) |
Feb 26, 2019 | 35.68 | 36.14 | 35.43 | 35.67 | 1,109,422 | -0.11(-0.31%) |
Feb 25, 2019 | 37.16 | 37.23 | 35.71 | 35.78 | 1,551,773 | -1.45(-3.89%) |
Feb 22, 2019 | 36.60 | 37.99 | 35.70 | 37.23 | 1,633,700 | -1.15(-3.00%) |
Feb 21, 2019 | 39.21 | 39.71 | 38.26 | 38.38 | 1,384,088 | -0.73(-1.87%) |
Feb 20, 2019 | 38.65 | 39.38 | 38.59 | 39.11 | 553,134 | +0.44(+1.14%) |
Feb 19, 2019 | 38.13 | 38.85 | 38.03 | 38.67 | 540,224 | -0.41(-1.05%) |
Feb 15, 2019 | 38.50 | 39.52 | 38.34 | 39.08 | 1,058,200 | +0.80(+2.09%) |
Feb 14, 2019 | 37.84 | 38.80 | 37.48 | 38.28 | 620,114 | +0.33(+0.87%) |
Feb 13, 2019 | 38.12 | 38.41 | 37.34 | 37.95 | 864,445 | -0.11(-0.29%) |
Feb 12, 2019 | 37.32 | 38.10 | 37.32 | 38.06 | 560,460 | +0.88(+2.37%) |
Feb 11, 2019 | 37.02 | 37.26 | 36.62 | 37.18 | 694,346 | +0.24(+0.65%) |
Feb 08, 2019 | 36.91 | 37.59 | 36.78 | 36.94 | 865,700 | -0.34(-0.91%) |
Feb 07, 2019 | 38.85 | 38.85 | 37.11 | 37.28 | 778,434 | -1.60(-4.12%) |
Feb 06, 2019 | 39.07 | 39.40 | 38.50 | 38.88 | 738,472 | -0.36(-0.92%) |
Feb 05, 2019 | 38.78 | 39.26 | 38.23 | 39.24 | 804,964 | +0.53(+1.37%) |
Feb 04, 2019 | 38.31 | 38.72 | 37.81 | 38.71 | 868,248 | +0.25(+0.65%) |
Feb 01, 2019 | 38.55 | 38.76 | 38.12 | 38.46 | 663,200 | -0.29(-0.75%) |
Jan 31, 2019 | 37.71 | 38.88 | 37.36 | 38.75 | 1,458,924 | +1.13(+3.00%) |
Jan 30, 2019 | 37.13 | 37.83 | 36.79 | 37.62 | 731,363 | +0.67(+1.81%) |
Jan 29, 2019 | 37.55 | 37.74 | 36.88 | 36.95 | 384,805 | -0.55(-1.47%) |
Jan 28, 2019 | 37.00 | 37.56 | 36.78 | 37.50 | 460,103 | +0.30(+0.81%) |
Jan 25, 2019 | 37.14 | 37.36 | 36.85 | 37.20 | 642,700 | +0.39(+1.06%) |
Jan 24, 2019 | 36.52 | 37.07 | 36.23 | 36.81 | 878,415 | +0.38(+1.04%) |
Jan 23, 2019 | 37.01 | 37.20 | 35.94 | 36.43 | 594,954 | -0.61(-1.65%) |
Jan 22, 2019 | 37.75 | 37.94 | 36.66 | 37.04 | 475,190 | -0.88(-2.32%) |
Jan 18, 2019 | 37.84 | 38.12 | 37.49 | 37.92 | 374,900 | +0.24(+0.64%) |
Jan 17, 2019 | 37.58 | 37.99 | 37.48 | 37.68 | 443,417 | -0.02(-0.05%) |
Jan 16, 2019 | 36.83 | 37.83 | 36.83 | 37.70 | 596,406 | +0.85(+2.31%) |
Jan 15, 2019 | 37.20 | 37.26 | 36.15 | 36.85 | 461,277 | -0.20(-0.54%) |
Jan 14, 2019 | 36.62 | 37.47 | 36.62 | 37.05 | 415,686 | +0.13(+0.35%) |
Jan 11, 2019 | 36.60 | 37.31 | 36.52 | 36.92 | 570,700 | +0.35(+0.96%) |
Jan 10, 2019 | 36.83 | 36.97 | 35.82 | 36.57 | 1,167,319 | -0.34(-0.92%) |
Jan 09, 2019 | 36.41 | 37.24 | 36.35 | 36.91 | 1,081,685 | +0.73(+2.02%) |
Jan 08, 2019 | 37.87 | 37.87 | 35.79 | 36.18 | 1,056,691 | -1.48(-3.93%) |
Jan 07, 2019 | 36.89 | 37.95 | 36.59 | 37.66 | 665,338 | +0.61(+1.65%) |
Jan 04, 2019 | 36.34 | 37.18 | 36.10 | 37.05 | 631,500 | +1.00(+2.77%) |
Jan 03, 2019 | 36.00 | 36.58 | 35.55 | 36.05 | 545,398 | +0.00(+0.00%) |
Jan 02, 2019 | 35.36 | 36.59 | 35.31 | 36.05 | 801,785 | +0.35(+0.98%) |
Dec 31, 2018 | 35.22 | 35.74 | 34.78 | 35.70 | 761,500 | +0.59(+1.68%) |
Dec 28, 2018 | 34.41 | 35.55 | 34.41 | 35.11 | 628,100 | +0.80(+2.33%) |
Dec 27, 2018 | 34.02 | 34.34 | 33.17 | 34.31 | 446,531 | -0.05(-0.15%) |
Dec 26, 2018 | 33.29 | 34.40 | 32.87 | 34.36 | 736,798 | +1.12(+3.37%) |
Dec 24, 2018 | 33.42 | 33.67 | 33.16 | 33.24 | 594,200 | -0.40(-1.19%) |
Dec 21, 2018 | 34.29 | 35.35 | 33.59 | 33.64 | 1,092,700 | -0.65(-1.90%) |
Dec 20, 2018 | 33.88 | 34.55 | 33.67 | 34.29 | 667,827 | +0.25(+0.73%) |
Dec 19, 2018 | 34.23 | 35.63 | 33.94 | 34.04 | 704,265 | -0.13(-0.38%) |
Dec 18, 2018 | 34.06 | 35.19 | 33.89 | 34.17 | 819,583 | +0.43(+1.27%) |
Dec 17, 2018 | 33.22 | 34.47 | 33.16 | 33.74 | 725,204 | +0.37(+1.11%) |
Dec 14, 2018 | 33.28 | 34.09 | 33.00 | 33.37 | 517,500 | -0.08(-0.24%) |
Dec 13, 2018 | 34.08 | 34.26 | 33.34 | 33.45 | 814,801 | -0.59(-1.73%) |
Dec 12, 2018 | 34.20 | 34.72 | 33.64 | 34.04 | 633,107 | +0.20(+0.59%) |
Dec 11, 2018 | 34.12 | 34.79 | 33.38 | 33.84 | 535,610 | +0.06(+0.18%) |
Dec 10, 2018 | 34.57 | 34.58 | 33.36 | 33.78 | 659,117 | -0.79(-2.29%) |
Dec 07, 2018 | 35.00 | 35.72 | 34.25 | 34.57 | 453,700 | -0.67(-1.90%) |
Dec 06, 2018 | 35.14 | 35.24 | 34.55 | 35.24 | 925,424 | -0.13(-0.37%) |
Dec 04, 2018 | 37.23 | 37.54 | 35.16 | 35.37 | 977,100 | -1.81(-4.87%) |
Dec 03, 2018 | 37.58 | 37.90 | 36.88 | 37.18 | 442,974 | +0.05(+0.13%) |
Nov 30, 2018 | 37.03 | 37.59 | 36.81 | 37.13 | 559,000 | -0.02(-0.05%) |
Nov 29, 2018 | 38.07 | 38.36 | 37.10 | 37.15 | 605,015 | -1.14(-2.98%) |
Nov 28, 2018 | 37.58 | 38.34 | 36.74 | 38.29 | 708,836 | +0.74(+1.97%) |
Nov 27, 2018 | 37.59 | 38.33 | 37.34 | 37.55 | 674,997 | -0.15(-0.40%) |
Nov 26, 2018 | 37.43 | 37.95 | 37.37 | 37.70 | 855,120 | +0.45(+1.21%) |
Nov 23, 2018 | 37.09 | 37.71 | 36.85 | 37.25 | 218,300 | +0.16(+0.43%) |
Nov 21, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.56(+1.53%) | |
Nov 20, 2018 | 37.34 | 37.91 | 36.45 | 36.53 | 682,020 | -1.04(-2.77%) |
Nov 19, 2018 | 37.30 | 37.95 | 37.11 | 37.57 | 546,222 | +0.41(+1.10%) |
Nov 16, 2018 | 37.81 | 37.90 | 36.56 | 37.16 | 733,600 | -0.91(-2.39%) |
Nov 15, 2018 | 38.24 | 38.43 | 36.96 | 38.07 | 713,091 | -0.50(-1.30%) |
Nov 14, 2018 | 39.33 | 39.71 | 38.52 | 38.57 | 607,601 | -0.70(-1.78%) |
Nov 13, 2018 | 39.50 | 40.19 | 39.26 | 39.27 | 499,184 | -0.14(-0.36%) |
Nov 12, 2018 | 38.93 | 39.97 | 38.83 | 39.41 | 683,774 | +0.43(+1.10%) |
Nov 09, 2018 | 39.29 | 39.84 | 38.57 | 38.98 | 650,600 | -0.39(-0.99%) |
Nov 08, 2018 | 39.12 | 39.63 | 39.00 | 39.37 | 622,878 | +0.28(+0.72%) |
Nov 07, 2018 | 39.52 | 39.58 | 37.93 | 39.09 | 998,990 | -0.26(-0.66%) |
Nov 06, 2018 | 39.21 | 39.67 | 39.07 | 39.35 | 742,042 | -0.09(-0.23%) |
Nov 05, 2018 | 40.52 | 40.90 | 39.33 | 39.44 | 1,038,422 | -1.26(-3.10%) |
Nov 02, 2018 | 40.68 | 41.49 | 40.32 | 40.70 | 936,300 | +0.10(+0.25%) |
Nov 01, 2018 | 40.54 | 41.63 | 40.07 | 40.60 | 1,070,475 | +0.12(+0.30%) |
Oct 31, 2018 | 40.68 | 40.83 | 38.85 | 40.48 | 1,571,182 | +0.02(+0.05%) |
Oct 30, 2018 | 40.00 | 41.13 | 37.95 | 40.46 | 2,457,593 | -1.72(-4.08%) |
Oct 29, 2018 | 43.19 | 43.64 | 41.71 | 42.18 | 1,270,430 | -0.47(-1.10%) |
Oct 26, 2018 | 41.79 | 42.86 | 41.49 | 42.65 | 892,900 | +0.28(+0.66%) |
Oct 25, 2018 | 41.55 | 42.79 | 41.38 | 42.37 | 841,719 | +1.00(+2.42%) |
Oct 24, 2018 | 41.99 | 43.17 | 41.33 | 41.37 | 1,950,017 | +0.89(+2.20%) |
Oct 23, 2018 | 38.39 | 40.73 | 38.25 | 40.48 | 1,113,530 | +1.70(+4.38%) |
Oct 22, 2018 | 38.90 | 39.24 | 38.64 | 38.78 | 781,502 | -0.12(-0.31%) |
Oct 19, 2018 | 38.72 | 39.45 | 38.50 | 38.90 | 652,000 | +0.23(+0.59%) |
Oct 18, 2018 | 39.73 | 39.78 | 38.55 | 38.67 | 857,226 | -1.19(-2.99%) |
Oct 17, 2018 | 40.01 | 40.17 | 38.82 | 39.86 | 1,226,325 | -0.15(-0.37%) |
Oct 16, 2018 | 39.05 | 40.09 | 38.58 | 40.01 | 729,216 | +1.25(+3.22%) |
Oct 15, 2018 | 37.93 | 38.79 | 37.93 | 38.76 | 811,222 | +0.70(+1.84%) |
Oct 12, 2018 | 39.54 | 39.54 | 37.64 | 38.06 | 1,268,500 | -0.98(-2.51%) |
Oct 11, 2018 | 39.65 | 39.85 | 39.00 | 39.04 | 1,778,084 | -0.81(-2.03%) |
Oct 10, 2018 | 39.80 | 40.48 | 39.64 | 39.85 | 989,197 | +0.01(+0.03%) |
Oct 09, 2018 | 39.88 | 40.11 | 39.57 | 39.84 | 1,147,595 | -0.05(-0.13%) |
Oct 08, 2018 | 39.03 | 40.02 | 39.03 | 39.89 | 902,054 | +0.69(+1.76%) |
Oct 05, 2018 | 39.20 | 39.72 | 38.62 | 39.20 | 1,122,500 | -0.14(-0.36%) |
Oct 04, 2018 | 40.17 | 40.24 | 38.96 | 39.34 | 1,576,290 | -0.75(-1.87%) |
Oct 03, 2018 | 40.33 | 40.54 | 39.16 | 40.09 | 1,336,218 | -0.52(-1.28%) |
Oct 02, 2018 | 40.36 | 41.53 | 39.56 | 40.61 | 1,016,127 | -0.92(-2.22%) |
Oct 01, 2018 | 41.88 | 42.13 | 41.11 | 41.53 | 488,510 | -0.02(-0.05%) |
Sep 28, 2018 | 42.04 | 42.31 | 41.45 | 41.55 | 751,600 | -0.56(-1.33%) |
Sep 27, 2018 | 42.59 | 42.75 | 41.92 | 42.11 | 492,545 | -0.42(-0.99%) |
Sep 26, 2018 | 42.78 | 43.17 | 42.20 | 42.53 | 556,486 | +0.00(+0.00%) |
Sep 25, 2018 | 43.39 | 43.39 | 42.43 | 42.53 | 644,748 | -1.00(-2.30%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.09 | 43.53 | 413,764 | -0.86(-1.94%) |
Sep 21, 2018 | 44.63 | 44.90 | 44.33 | 44.39 | 872,300 | -0.08(-0.18%) |
Sep 20, 2018 | 43.96 | 44.62 | 43.90 | 44.47 | 554,873 | +0.56(+1.28%) |
Sep 19, 2018 | 43.33 | 44.47 | 43.15 | 43.91 | 809,045 | +0.82(+1.90%) |
Sep 18, 2018 | 43.41 | 43.72 | 42.87 | 43.09 | 720,328 | -0.44(-1.01%) |
Sep 17, 2018 | 44.88 | 45.00 | 43.42 | 43.53 | 740,673 | -1.37(-3.05%) |
Sep 14, 2018 | 43.93 | 45.05 | 43.84 | 44.90 | 575,800 | +1.09(+2.49%) |
Sep 13, 2018 | 43.96 | 44.21 | 43.54 | 43.81 | 410,697 | +0.04(+0.09%) |
Sep 12, 2018 | 43.72 | 43.92 | 43.41 | 43.77 | 440,036 | -0.06(-0.14%) |
Sep 11, 2018 | 44.19 | 44.46 | 43.64 | 43.83 | 510,856 | -0.36(-0.81%) |
Sep 10, 2018 | 43.67 | 44.40 | 43.67 | 44.19 | 676,946 | +0.66(+1.52%) |
Sep 07, 2018 | 43.62 | 44.45 | 43.37 | 43.53 | 677,700 | -0.16(-0.37%) |
Sep 06, 2018 | 44.79 | 44.82 | 43.54 | 43.69 | 697,209 | -1.03(-2.30%) |
Sep 05, 2018 | 44.85 | 45.15 | 44.54 | 44.72 | 803,086 | -0.19(-0.42%) |
Sep 04, 2018 | 45.41 | 45.66 | 44.67 | 44.91 | 822,520 | -0.44(-0.97%) |
Aug 31, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.11(-0.24%) | |
Aug 30, 2018 | 45.94 | 45.94 | 45.27 | 45.46 | 392,075 | -0.49(-1.07%) |
Aug 29, 2018 | 46.28 | 46.30 | 45.61 | 45.95 | 359,817 | -0.47(-1.01%) |
Aug 28, 2018 | 46.34 | 46.69 | 46.14 | 46.42 | 310,335 | +0.22(+0.48%) |
Aug 27, 2018 | 45.87 | 46.38 | 45.55 | 46.20 | 550,020 | +0.54(+1.18%) |
Aug 24, 2018 | 46.31 | 46.40 | 45.51 | 45.66 | 504,200 | -0.72(-1.55%) |
Aug 23, 2018 | 47.02 | 47.13 | 46.28 | 46.38 | 498,181 | -0.64(-1.36%) |
Aug 22, 2018 | 47.61 | 47.70 | 46.99 | 47.02 | 504,417 | -0.57(-1.20%) |
Aug 21, 2018 | 46.95 | 47.82 | 46.95 | 47.59 | 541,706 | +0.76(+1.62%) |
Aug 20, 2018 | 46.31 | 47.01 | 46.27 | 46.83 | 549,600 | +0.45(+0.97%) |
Aug 17, 2018 | 46.24 | 46.62 | 45.97 | 46.38 | 750,400 | +0.35(+0.76%) |
Aug 16, 2018 | 46.25 | 47.00 | 45.70 | 46.03 | 693,548 | +0.03(+0.07%) |
Aug 15, 2018 | 45.82 | 46.15 | 45.18 | 46.00 | 820,433 | +0.00(+0.00%) |
Aug 14, 2018 | 46.08 | 46.37 | 45.86 | 46.00 | 643,441 | +0.20(+0.44%) |
Aug 13, 2018 | 46.43 | 46.55 | 45.72 | 45.80 | 626,196 | -0.51(-1.10%) |
Aug 10, 2018 | 46.77 | 46.81 | 45.98 | 46.31 | 498,400 | -0.74(-1.57%) |
Aug 09, 2018 | 47.70 | 47.87 | 46.97 | 47.05 | 730,566 | -0.65(-1.36%) |
Aug 08, 2018 | 48.22 | 48.35 | 47.57 | 47.70 | 573,364 | -0.65(-1.34%) |
Aug 07, 2018 | 47.93 | 48.55 | 47.90 | 48.35 | 569,729 | +0.55(+1.15%) |
Aug 06, 2018 | 47.32 | 48.38 | 47.18 | 47.80 | 1,035,292 | +0.54(+1.14%) |
Aug 03, 2018 | 46.49 | 47.29 | 46.18 | 47.26 | 778,600 | +0.93(+2.01%) |
Aug 02, 2018 | 46.33 | 47.74 | 46.11 | 46.33 | 1,158,239 | -0.93(-1.97%) |
Aug 01, 2018 | 47.53 | 49.22 | 45.11 | 47.26 | 1,818,906 | -1.27(-2.62%) |
Jul 31, 2018 | 47.74 | 49.21 | 47.53 | 48.53 | 1,379,514 | +0.92(+1.93%) |
Jul 30, 2018 | 46.07 | 47.66 | 46.01 | 47.61 | 1,467,865 | +1.67(+3.64%) |
Jul 27, 2018 | 46.13 | 46.34 | 45.66 | 45.94 | 902,500 | +0.08(+0.17%) |
Jul 26, 2018 | 46.14 | 47.30 | 45.71 | 45.86 | 1,250,201 | -0.42(-0.91%) |
Jul 25, 2018 | 47.31 | 47.31 | 45.26 | 46.28 | 1,754,700 | -1.90(-3.94%) |
Jul 24, 2018 | 49.16 | 49.60 | 47.95 | 48.18 | 664,992 | -0.71(-1.45%) |
Jul 23, 2018 | 48.47 | 49.27 | 48.47 | 48.89 | 615,130 | +0.30(+0.62%) |
Jul 20, 2018 | 49.26 | 49.34 | 48.56 | 48.59 | 548,507 | -0.77(-1.56%) |
Jul 19, 2018 | 49.01 | 49.90 | 48.95 | 49.36 | 649,904 | +0.42(+0.86%) |
Jul 18, 2018 | 48.48 | 49.24 | 47.44 | 48.94 | 1,069,784 | -0.70(-1.41%) |
Jul 17, 2018 | 49.10 | 50.02 | 49.10 | 49.64 | 424,550 | +0.47(+0.96%) |
Jul 16, 2018 | 48.87 | 49.20 | 48.51 | 49.17 | 500,105 | +0.32(+0.66%) |
Jul 13, 2018 | 47.92 | 49.19 | 47.77 | 48.85 | 847,315 | +1.14(+2.39%) |
Jul 12, 2018 | 47.85 | 47.98 | 46.96 | 47.71 | 761,691 | -0.04(-0.08%) |
Jul 11, 2018 | 47.81 | 47.82 | 46.55 | 47.75 | 1,242,607 | -0.63(-1.30%) |
Jul 10, 2018 | 48.70 | 49.31 | 47.36 | 48.38 | 2,694,106 | -2.10(-4.16%) |
Jul 09, 2018 | 49.93 | 50.54 | 49.25 | 50.48 | 544,939 | +0.75(+1.51%) |
Jul 06, 2018 | 49.03 | 50.00 | 48.90 | 49.73 | 833,379 | +0.77(+1.57%) |
Jul 05, 2018 | 48.59 | 49.02 | 47.68 | 48.96 | 863,637 | +0.69(+1.43%) |
Jul 03, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.12(-0.25%) | |
Jul 02, 2018 | 48.45 | 48.50 | 47.64 | 48.39 | 585,525 | -0.19(-0.39%) |
Jun 29, 2018 | 49.24 | 49.55 | 48.46 | 48.58 | 1,128,596 | -0.56(-1.14%) |
Jun 28, 2018 | 48.72 | 49.26 | 47.77 | 49.14 | 912,693 | +0.16(+0.33%) |
Jun 27, 2018 | 50.14 | 50.14 | 48.92 | 48.98 | 1,121,599 | -0.97(-1.94%) |
Jun 26, 2018 | 49.85 | 50.09 | 48.92 | 49.95 | 816,373 | +0.13(+0.26%) |
Jun 25, 2018 | 49.96 | 50.14 | 48.76 | 49.82 | 1,697,936 | -0.36(-0.72%) |
Jun 22, 2018 | 51.05 | 51.99 | 50.13 | 50.18 | 1,314,509 | -0.30(-0.59%) |
Jun 21, 2018 | 50.97 | 51.21 | 50.28 | 50.48 | 867,337 | -0.58(-1.14%) |
Jun 20, 2018 | 50.53 | 51.33 | 50.12 | 51.06 | 720,500 | +0.84(+1.67%) |
Jun 19, 2018 | 49.07 | 50.30 | 49.07 | 50.22 | 703,274 | +0.71(+1.43%) |
Jun 18, 2018 | 49.20 | 49.75 | 49.14 | 49.51 | 522,539 | +0.09(+0.18%) |
Jun 15, 2018 | 49.54 | 49.02 | 49.42 | 815,610 | +0.40(+0.82%) | |
Jun 14, 2018 | 48.49 | 49.11 | 48.25 | 49.02 | 567,380 | +0.56(+1.16%) |
Jun 13, 2018 | 49.71 | 49.71 | 48.07 | 48.46 | 788,140 | -1.24(-2.49%) |
Jun 12, 2018 | 49.73 | 50.04 | 49.31 | 49.70 | 673,472 | +0.09(+0.18%) |
Jun 11, 2018 | 49.33 | 49.83 | 49.25 | 49.61 | 464,239 | +0.50(+1.02%) |
Jun 08, 2018 | 48.42 | 49.20 | 48.34 | 49.11 | 511,569 | +0.67(+1.38%) |
Jun 07, 2018 | 49.00 | 49.79 | 48.08 | 48.44 | 1,182,488 | -0.47(-0.96%) |
Jun 06, 2018 | 49.04 | 48.91 | 755,356 | +1.38(+2.90%) | ||
Jun 05, 2018 | 46.85 | 47.70 | 46.39 | 47.53 | 524,333 | +0.64(+1.36%) |
Jun 04, 2018 | 46.61 | 47.00 | 46.36 | 46.89 | 652,084 | +0.28(+0.60%) |
Jun 01, 2018 | 45.85 | 46.99 | 45.63 | 46.61 | 794,853 | +0.95(+2.08%) |
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |
May 01, 2018 | 45.22 | 47.09 | 42.95 | 46.52 | 2,046,419 | +0.33(+0.71%) |
Apr 30, 2018 | 46.33 | 46.82 | 46.00 | 46.19 | 1,483,568 | -0.10(-0.22%) |
Apr 27, 2018 | 45.95 | 46.88 | 45.55 | 46.29 | 959,581 | +0.38(+0.83%) |
Apr 26, 2018 | 47.03 | 47.25 | 45.35 | 45.91 | 1,013,339 | -0.48(-1.03%) |
Apr 25, 2018 | 45.68 | 46.75 | 45.53 | 46.39 | 1,142,406 | +0.52(+1.13%) |
Apr 24, 2018 | 46.34 | 47.10 | 45.58 | 45.87 | 787,858 | -0.12(-0.26%) |
Apr 23, 2018 | 45.69 | 46.20 | 45.45 | 45.99 | 630,555 | +0.42(+0.92%) |
Apr 20, 2018 | 46.50 | 46.77 | 45.30 | 45.57 | 656,264 | -0.88(-1.89%) |
Apr 19, 2018 | 47.19 | 47.84 | 46.37 | 46.45 | 647,358 | -1.04(-2.19%) |
Apr 18, 2018 | 46.95 | 47.72 | 46.88 | 47.49 | 584,253 | +0.41(+0.87%) |
Apr 17, 2018 | 47.12 | 48.39 | 46.74 | 47.08 | 739,393 | +0.19(+0.41%) |
Apr 16, 2018 | 46.49 | 47.21 | 45.98 | 46.89 | 538,819 | +0.77(+1.67%) |
Apr 13, 2018 | 46.81 | 46.91 | 45.83 | 46.12 | 692,222 | -0.41(-0.88%) |
Apr 12, 2018 | 46.67 | 46.92 | 46.28 | 46.53 | 584,150 | -0.06(-0.13%) |
Apr 11, 2018 | 46.66 | 47.33 | 46.51 | 46.59 | 466,448 | -0.99(-2.08%) |
Apr 10, 2018 | 47.00 | 47.79 | 46.50 | 47.58 | 790,296 | +1.41(+3.05%) |
Apr 09, 2018 | 46.95 | 47.32 | 46.12 | 46.17 | 650,909 | -0.30(-0.65%) |
Apr 06, 2018 | 47.29 | 47.90 | 46.05 | 46.47 | 674,883 | -1.19(-2.50%) |
Apr 05, 2018 | 47.68 | 48.05 | 47.00 | 47.66 | 472,753 | +0.28(+0.59%) |
Apr 04, 2018 | 45.07 | 47.51 | 45.00 | 47.38 | 900,526 | +1.31(+2.84%) |
Apr 03, 2018 | 45.69 | 46.52 | 45.69 | 46.07 | 848,021 | +0.66(+1.45%) |
Apr 02, 2018 | 46.73 | 47.27 | 44.81 | 45.41 | 1,025,161 | -1.37(-2.93%) |
Mar 29, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.93(+2.03%) | |
Mar 28, 2018 | 46.05 | 47.02 | 45.75 | 45.85 | 1,156,345 | -0.22(-0.48%) |
Mar 27, 2018 | 47.12 | 47.21 | 45.79 | 46.07 | 814,433 | -1.03(-2.19%) |
Mar 26, 2018 | 47.26 | 47.42 | 46.46 | 47.10 | 863,446 | +0.68(+1.46%) |
Mar 23, 2018 | 47.23 | 47.87 | 46.38 | 46.42 | 875,398 | -0.68(-1.44%) |
Mar 22, 2018 | 47.80 | 48.66 | 47.08 | 47.10 | 680,879 | -0.96(-2.00%) |
Mar 21, 2018 | 47.75 | 49.06 | 47.54 | 48.06 | 648,984 | +0.24(+0.50%) |
Mar 20, 2018 | 49.40 | 49.46 | 47.33 | 47.82 | 1,321,381 | -2.36(-4.70%) |
Mar 19, 2018 | 50.61 | 50.74 | 49.65 | 50.18 | 453,571 | -0.39(-0.77%) |
Mar 16, 2018 | 50.21 | 51.09 | 50.21 | 50.57 | 916,010 | +0.28(+0.56%) |
Mar 15, 2018 | 51.32 | 51.50 | 50.11 | 50.29 | 322,310 | -0.83(-1.62%) |
Mar 14, 2018 | 51.59 | 51.59 | 50.82 | 51.12 | 408,979 | +0.18(+0.35%) |
Mar 13, 2018 | 51.40 | 51.59 | 50.77 | 50.94 | 418,830 | -0.03(-0.06%) |
Mar 12, 2018 | 51.51 | 51.74 | 50.89 | 50.97 | 319,354 | -0.52(-1.01%) |
Mar 09, 2018 | 50.68 | 51.64 | 50.33 | 51.49 | 527,535 | +1.10(+2.18%) |
Mar 08, 2018 | 50.97 | 50.97 | 50.02 | 50.39 | 517,441 | -0.44(-0.87%) |
Mar 07, 2018 | 50.06 | 50.83 | 732,399 | -0.49(-0.95%) | ||
Mar 06, 2018 | 50.86 | 51.44 | 49.95 | 51.32 | 886,524 | +0.83(+1.64%) |
Mar 05, 2018 | 49.33 | 50.68 | 48.78 | 50.49 | 827,230 | +0.82(+1.65%) |
Mar 02, 2018 | 48.56 | 49.95 | 48.01 | 49.67 | 906,550 | +0.51(+1.04%) |