Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.51 | 49.55 | 48.00 | 49.29 | 920,584 | +0.77(+1.59%) |
Jan 30, 2019 | 48.11 | 48.83 | 47.82 | 48.52 | 1,030,558 | +0.77(+1.62%) |
Jan 29, 2019 | 47.79 | 48.15 | 46.94 | 47.75 | 782,009 | +0.12(+0.25%) |
Jan 28, 2019 | 45.05 | 47.96 | 44.78 | 47.63 | 2,395,983 | +2.18(+4.80%) |
Jan 25, 2019 | 45.79 | 46.15 | 44.94 | 45.45 | 1,979,535 | -0.25(-0.54%) |
Jan 24, 2019 | 45.47 | 46.06 | 45.07 | 45.69 | 1,694,998 | +0.22(+0.48%) |
Jan 23, 2019 | 46.86 | 47.12 | 45.25 | 45.47 | 1,513,803 | -1.20(-2.57%) |
Jan 22, 2019 | 47.43 | 47.43 | 46.24 | 46.67 | 1,171,711 | -0.75(-1.59%) |
Jan 18, 2019 | 47.29 | 47.44 | 46.39 | 47.43 | 856,116 | +0.27(+0.58%) |
Jan 17, 2019 | 47.26 | 47.48 | 46.91 | 47.16 | 1,011,004 | -0.13(-0.27%) |
Jan 16, 2019 | 47.26 | 47.76 | 47.11 | 47.28 | 945,236 | +0.04(+0.08%) |
Jan 15, 2019 | 47.29 | 47.93 | 46.93 | 47.25 | 1,035,253 | +0.23(+0.48%) |
Jan 14, 2019 | 47.14 | 47.75 | 46.83 | 47.02 | 1,547,858 | -0.41(-0.86%) |
Jan 11, 2019 | 47.17 | 47.67 | 46.35 | 47.43 | 734,615 | +0.22(+0.46%) |
Jan 10, 2019 | 45.67 | 47.27 | 45.61 | 47.21 | 1,086,902 | +1.47(+3.22%) |
Jan 09, 2019 | 48.12 | 48.34 | 45.25 | 45.74 | 2,049,990 | -2.39(-4.97%) |
Jan 08, 2019 | 47.26 | 48.26 | 47.12 | 48.13 | 664,785 | +1.10(+2.34%) |
Jan 07, 2019 | 46.43 | 47.57 | 46.26 | 47.03 | 766,786 | +0.60(+1.29%) |
Jan 04, 2019 | 45.42 | 47.22 | 45.27 | 46.43 | 1,031,056 | +1.33(+2.94%) |
Jan 03, 2019 | 45.25 | 46.35 | 44.99 | 45.10 | 1,479,063 | -0.19(-0.42%) |
Jan 02, 2019 | 46.33 | 46.56 | 44.56 | 45.29 | 1,803,640 | -2.80(-5.82%) |
Dec 31, 2018 | 47.90 | 48.39 | 47.06 | 48.09 | 923,189 | +0.57(+1.21%) |
Dec 28, 2018 | 47.65 | 48.47 | 47.22 | 47.52 | 931,095 | +0.22(+0.46%) |
Dec 27, 2018 | 47.14 | 47.67 | 45.55 | 47.30 | 760,484 | -0.36(-0.76%) |
Dec 26, 2018 | 46.43 | 47.67 | 45.31 | 47.66 | 860,982 | +1.59(+3.44%) |
Dec 24, 2018 | 48.01 | 48.38 | 46.04 | 46.08 | 540,865 | -2.45(-5.05%) |
Dec 21, 2018 | 49.83 | 50.30 | 47.94 | 48.53 | 3,410,577 | -0.92(-1.86%) |
Dec 20, 2018 | 50.96 | 51.22 | 48.98 | 49.45 | 1,401,170 | -1.74(-3.40%) |
Dec 19, 2018 | 51.60 | 52.46 | 50.78 | 51.19 | 1,325,379 | -0.22(-0.42%) |
Dec 18, 2018 | 50.97 | 52.41 | 50.97 | 51.40 | 1,060,155 | +0.68(+1.33%) |
Dec 17, 2018 | 53.54 | 53.56 | 50.65 | 50.73 | 2,208,480 | -2.76(-5.16%) |
Dec 14, 2018 | 53.14 | 53.85 | 52.77 | 53.49 | 1,108,351 | +0.14(+0.27%) |
Dec 13, 2018 | 52.61 | 53.96 | 52.61 | 53.34 | 1,217,943 | +0.96(+1.84%) |
Dec 12, 2018 | 53.22 | 53.71 | 52.36 | 52.38 | 882,638 | -0.51(-0.97%) |
Dec 11, 2018 | 52.39 | 53.36 | 52.05 | 52.89 | 1,238,044 | +0.87(+1.68%) |
Dec 10, 2018 | 51.93 | 52.47 | 50.91 | 52.02 | 612,745 | +0.24(+0.47%) |
Dec 07, 2018 | 52.38 | 52.99 | 51.35 | 51.77 | 852,893 | -0.78(-1.49%) |
Dec 06, 2018 | 50.94 | 52.62 | 50.62 | 52.56 | 1,140,617 | +1.29(+2.51%) |
Dec 04, 2018 | 52.01 | 52.40 | 50.85 | 51.27 | 870,198 | -0.65(-1.25%) |
Dec 03, 2018 | 51.02 | 52.10 | 50.54 | 51.92 | 932,958 | +1.36(+2.69%) |
Nov 30, 2018 | 50.30 | 50.80 | 49.95 | 50.56 | 1,016,506 | +0.22(+0.43%) |
Nov 29, 2018 | 49.74 | 50.80 | 49.45 | 50.34 | 1,176,236 | +0.43(+0.87%) |
Nov 28, 2018 | 49.51 | 49.91 | 48.88 | 49.91 | 660,487 | +0.66(+1.34%) |
Nov 27, 2018 | 49.43 | 49.70 | 48.93 | 49.25 | 648,282 | -0.21(-0.42%) |
Nov 26, 2018 | 47.91 | 49.50 | 47.91 | 49.46 | 1,099,060 | +1.74(+3.65%) |
Nov 23, 2018 | 47.63 | 48.02 | 47.47 | 47.72 | 286,516 | +0.08(+0.17%) |
Nov 21, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.74(+1.58%) | |
Nov 20, 2018 | 48.36 | 48.49 | 46.89 | 46.90 | 1,662,680 | -1.88(-3.86%) |
Nov 19, 2018 | 49.13 | 49.56 | 48.47 | 48.78 | 871,016 | -0.36(-0.73%) |
Nov 16, 2018 | 48.07 | 49.25 | 48.07 | 49.14 | 761,159 | +0.89(+1.85%) |
Nov 15, 2018 | 48.65 | 48.66 | 47.81 | 48.25 | 753,450 | -0.74(-1.51%) |
Nov 14, 2018 | 49.16 | 50.03 | 48.76 | 48.99 | 715,683 | +0.09(+0.18%) |
Nov 13, 2018 | 49.36 | 49.69 | 48.88 | 48.90 | 651,283 | -0.30(-0.60%) |
Nov 12, 2018 | 49.41 | 49.80 | 49.01 | 49.20 | 814,545 | -0.23(-0.46%) |
Nov 09, 2018 | 49.56 | 49.83 | 49.08 | 49.42 | 561,718 | -0.41(-0.81%) |
Nov 08, 2018 | 49.49 | 49.93 | 49.31 | 49.83 | 616,354 | +0.13(+0.25%) |
Nov 07, 2018 | 50.42 | 50.97 | 49.65 | 49.70 | 797,842 | -0.58(-1.15%) |
Nov 06, 2018 | 50.68 | 50.93 | 50.03 | 50.28 | 508,011 | -0.17(-0.34%) |
Nov 05, 2018 | 50.07 | 50.87 | 49.75 | 50.45 | 1,140,769 | +0.43(+0.87%) |
Nov 02, 2018 | 48.68 | 50.16 | 47.95 | 50.02 | 1,876,388 | +1.33(+2.72%) |
Nov 01, 2018 | 47.62 | 48.90 | 47.06 | 48.69 | 1,277,893 | +0.70(+1.47%) |
Oct 31, 2018 | 47.56 | 49.06 | 45.60 | 47.99 | 3,347,531 | -0.58(-1.19%) |
Oct 30, 2018 | 49.72 | 50.58 | 47.96 | 48.56 | 2,254,661 | -1.16(-2.34%) |
Oct 29, 2018 | 51.17 | 51.63 | 49.49 | 49.73 | 1,638,727 | -0.91(-1.80%) |
Oct 26, 2018 | 55.02 | 55.33 | 50.58 | 50.64 | 1,811,942 | -4.92(-8.86%) |
Oct 25, 2018 | 56.34 | 56.76 | 55.07 | 55.56 | 1,158,117 | -0.44(-0.79%) |
Oct 24, 2018 | 55.96 | 56.68 | 55.73 | 56.00 | 931,038 | +0.09(+0.16%) |
Oct 23, 2018 | 55.25 | 56.03 | 54.98 | 55.91 | 896,278 | +0.34(+0.62%) |
Oct 22, 2018 | 56.34 | 56.68 | 55.50 | 55.57 | 617,707 | -0.57(-1.01%) |
Oct 19, 2018 | 55.87 | 56.71 | 55.83 | 56.14 | 594,441 | +0.41(+0.73%) |
Oct 18, 2018 | 55.75 | 56.02 | 55.26 | 55.73 | 774,199 | -0.02(-0.03%) |
Oct 17, 2018 | 55.42 | 55.99 | 54.87 | 55.75 | 941,006 | +0.34(+0.62%) |
Oct 16, 2018 | 53.49 | 55.62 | 53.07 | 55.41 | 723,167 | +2.26(+4.26%) |
Oct 15, 2018 | 53.03 | 53.62 | 53.02 | 53.14 | 613,496 | -0.05(-0.08%) |
Oct 12, 2018 | 53.23 | 53.78 | 52.42 | 53.19 | 1,063,982 | +0.41(+0.79%) |
Oct 11, 2018 | 55.00 | 55.09 | 52.68 | 52.77 | 1,360,931 | -2.34(-4.25%) |
Oct 10, 2018 | 56.27 | 56.63 | 55.07 | 55.12 | 1,551,234 | -1.21(-2.14%) |
Oct 09, 2018 | 55.83 | 56.42 | 55.50 | 56.33 | 1,057,947 | +0.77(+1.38%) |
Oct 08, 2018 | 55.98 | 56.69 | 55.46 | 55.56 | 1,106,974 | -0.32(-0.58%) |
Oct 05, 2018 | 56.31 | 56.76 | 55.86 | 55.89 | 1,382,999 | -0.34(-0.61%) |
Oct 04, 2018 | 56.58 | 56.79 | 55.45 | 56.23 | 1,229,367 | -0.67(-1.17%) |
Oct 03, 2018 | 56.93 | 57.44 | 56.39 | 56.89 | 1,504,630 | +0.04(+0.06%) |
Oct 02, 2018 | 57.42 | 57.52 | 56.61 | 56.86 | 948,410 | -0.48(-0.83%) |
Oct 01, 2018 | 57.25 | 57.80 | 56.89 | 57.34 | 1,472,056 | +0.18(+0.32%) |
Sep 28, 2018 | 56.10 | 57.28 | 55.98 | 57.16 | 2,689,794 | +1.24(+2.23%) |
Sep 27, 2018 | 55.62 | 56.53 | 55.62 | 55.91 | 1,958,363 | +0.48(+0.86%) |
Sep 26, 2018 | 55.03 | 56.12 | 54.71 | 55.43 | 8,810,459 | -2.43(-4.19%) |
Sep 25, 2018 | 58.39 | 59.06 | 57.51 | 57.86 | 1,680,617 | -0.53(-0.90%) |
Sep 24, 2018 | 60.77 | 60.77 | 58.07 | 58.39 | 1,330,765 | -2.68(-4.38%) |
Sep 21, 2018 | 60.45 | 61.37 | 59.85 | 61.06 | 6,843,574 | +0.46(+0.75%) |
Sep 20, 2018 | 60.37 | 60.69 | 59.85 | 60.61 | 818,171 | +0.31(+0.52%) |
Sep 19, 2018 | 61.42 | 61.52 | 60.11 | 60.29 | 582,925 | -1.06(-1.72%) |
Sep 18, 2018 | 61.03 | 61.49 | 60.87 | 61.35 | 654,775 | +0.30(+0.50%) |
Sep 17, 2018 | 61.32 | 61.75 | 60.58 | 61.04 | 949,123 | -0.37(-0.60%) |
Sep 14, 2018 | 61.22 | 61.67 | 59.89 | 61.41 | 1,268,851 | +0.11(+0.18%) |
Sep 13, 2018 | 60.36 | 61.47 | 60.36 | 61.30 | 947,974 | +1.12(+1.86%) |
Sep 12, 2018 | 60.39 | 60.48 | 59.98 | 60.19 | 481,455 | -0.15(-0.25%) |
Sep 11, 2018 | 60.28 | 60.70 | 60.17 | 60.34 | 786,880 | -0.01(-0.01%) |
Sep 10, 2018 | 60.04 | 60.80 | 59.90 | 60.35 | 1,565,347 | +0.64(+1.06%) |
Sep 07, 2018 | 59.42 | 60.28 | 59.34 | 59.71 | 982,315 | +0.16(+0.27%) |
Sep 06, 2018 | 59.29 | 59.69 | 59.25 | 59.55 | 674,004 | +0.38(+0.65%) |
Sep 05, 2018 | 59.01 | 59.51 | 58.22 | 59.17 | 775,926 | +0.15(+0.26%) |
Sep 04, 2018 | 59.70 | 60.15 | 58.90 | 59.01 | 955,980 | -0.90(-1.51%) |
Aug 31, 2018 | 59.92 | 59.92 | 59.92 | 0 | -0.12(-0.19%) | |
Aug 30, 2018 | 60.68 | 60.94 | 59.96 | 60.03 | 559,800 | -0.65(-1.08%) |
Aug 29, 2018 | 60.62 | 60.96 | 60.44 | 60.69 | 726,179 | +0.25(+0.41%) |
Aug 28, 2018 | 60.00 | 60.45 | 59.60 | 60.44 | 1,222,412 | +0.53(+0.88%) |
Aug 27, 2018 | 60.74 | 60.79 | 59.82 | 59.91 | 1,066,886 | -0.82(-1.36%) |
Aug 24, 2018 | 60.04 | 61.07 | 60.04 | 60.73 | 785,963 | +0.73(+1.22%) |
Aug 23, 2018 | 59.98 | 60.48 | 59.94 | 60.00 | 462,037 | +0.16(+0.27%) |
Aug 22, 2018 | 60.14 | 60.37 | 59.41 | 59.84 | 738,384 | -0.47(-0.77%) |
Aug 21, 2018 | 60.14 | 60.50 | 60.00 | 60.30 | 597,932 | +0.16(+0.27%) |
Aug 20, 2018 | 59.78 | 60.75 | 59.43 | 60.14 | 739,071 | +0.61(+1.02%) |
Aug 17, 2018 | 59.24 | 59.70 | 58.81 | 59.53 | 790,322 | +0.41(+0.70%) |
Aug 16, 2018 | 58.58 | 59.49 | 58.24 | 59.12 | 699,392 | +0.64(+1.10%) |
Aug 15, 2018 | 58.12 | 58.88 | 57.59 | 58.48 | 1,062,569 | +0.49(+0.85%) |
Aug 14, 2018 | 58.20 | 58.68 | 57.91 | 57.98 | 678,693 | -0.17(-0.29%) |
Aug 13, 2018 | 58.21 | 58.50 | 58.04 | 58.15 | 573,202 | +0.08(+0.14%) |
Aug 10, 2018 | 58.54 | 59.01 | 57.95 | 58.07 | 629,620 | -0.53(-0.90%) |
Aug 09, 2018 | 58.51 | 59.21 | 58.48 | 58.60 | 1,008,458 | +0.11(+0.18%) |
Aug 08, 2018 | 58.41 | 58.81 | 58.12 | 58.49 | 400,224 | +0.11(+0.18%) |
Aug 07, 2018 | 58.24 | 58.58 | 57.92 | 58.39 | 553,040 | +0.28(+0.48%) |
Aug 06, 2018 | 57.73 | 58.54 | 57.39 | 58.11 | 847,701 | +0.46(+0.79%) |
Aug 03, 2018 | 56.97 | 58.03 | 56.46 | 57.65 | 591,624 | +0.98(+1.72%) |
Aug 02, 2018 | 55.19 | 57.52 | 55.03 | 56.68 | 1,051,788 | +0.56(+1.00%) |
Aug 01, 2018 | 54.89 | 56.23 | 54.79 | 56.11 | 1,242,990 | +0.71(+1.28%) |
Jul 31, 2018 | 56.35 | 56.87 | 55.29 | 55.41 | 2,136,736 | -0.86(-1.53%) |
Jul 30, 2018 | 56.83 | 56.88 | 55.37 | 56.27 | 781,680 | -0.38(-0.68%) |
Jul 27, 2018 | 55.51 | 56.94 | 55.51 | 56.65 | 983,544 | +1.13(+2.03%) |
Jul 26, 2018 | 55.97 | 55.22 | 55.52 | 901,062 | +0.04(+0.08%) | |
Jul 25, 2018 | 55.08 | 55.82 | 55.02 | 55.48 | 787,008 | +0.37(+0.67%) |
Jul 24, 2018 | 55.76 | 56.16 | 54.76 | 55.11 | 887,783 | -0.49(-0.89%) |
Jul 23, 2018 | 56.02 | 56.20 | 55.54 | 55.60 | 722,067 | -0.23(-0.42%) |
Jul 20, 2018 | 55.68 | 56.51 | 55.55 | 55.84 | 615,127 | -0.53(-0.94%) |
Jul 19, 2018 | 55.33 | 56.51 | 55.19 | 56.37 | 668,901 | +1.06(+1.93%) |
Jul 18, 2018 | 55.65 | 55.75 | 54.79 | 55.30 | 793,349 | -0.27(-0.48%) |
Jul 17, 2018 | 55.45 | 55.78 | 55.00 | 55.57 | 888,270 | +0.32(+0.58%) |
Jul 16, 2018 | 55.21 | 55.31 | 54.47 | 55.25 | 749,985 | +0.09(+0.16%) |
Jul 13, 2018 | 55.39 | 56.08 | 54.99 | 55.16 | 674,606 | -0.18(-0.32%) |
Jul 12, 2018 | 55.27 | 55.48 | 54.84 | 55.34 | 878,643 | -0.01(-0.02%) |
Jul 11, 2018 | 55.31 | 56.20 | 55.09 | 55.34 | 815,805 | -0.06(-0.11%) |
Jul 10, 2018 | 54.92 | 55.92 | 54.83 | 55.41 | 1,045,047 | +0.41(+0.75%) |
Jul 09, 2018 | 55.81 | 55.81 | 54.81 | 55.00 | 1,263,617 | -0.66(-1.19%) |
Jul 06, 2018 | 55.70 | 54.89 | 55.66 | 2,206,526 | +0.33(+0.60%) | |
Jul 05, 2018 | 55.41 | 53.29 | 55.33 | 1,763,357 | +1.76(+3.29%) | |
Jul 03, 2018 | 53.56 | 53.56 | 53.56 | 0 | +1.20(+2.29%) | |
Jul 02, 2018 | 52.22 | 52.92 | 51.82 | 52.37 | 890,478 | +0.14(+0.27%) |
Jun 29, 2018 | 51.57 | 52.59 | 50.90 | 52.22 | 925,171 | +0.43(+0.83%) |
Jun 28, 2018 | 51.34 | 52.32 | 51.26 | 51.79 | 1,597,297 | +0.58(+1.14%) |
Jun 27, 2018 | 51.02 | 51.72 | 50.78 | 51.21 | 1,170,581 | +0.42(+0.82%) |
Jun 26, 2018 | 50.39 | 51.11 | 50.23 | 50.79 | 1,570,122 | +0.55(+1.10%) |
Jun 25, 2018 | 51.21 | 51.45 | 50.19 | 50.24 | 1,894,203 | -1.11(-2.16%) |
Jun 22, 2018 | 51.50 | 51.96 | 51.05 | 51.35 | 3,036,575 | -0.16(-0.31%) |
Jun 21, 2018 | 51.22 | 51.72 | 50.62 | 51.51 | 767,458 | +0.38(+0.75%) |
Jun 20, 2018 | 50.98 | 51.77 | 50.80 | 51.13 | 1,072,035 | +0.30(+0.59%) |
Jun 19, 2018 | 51.80 | 52.13 | 50.59 | 50.83 | 1,305,242 | -1.28(-2.45%) |
Jun 18, 2018 | 51.31 | 52.15 | 51.12 | 52.11 | 695,820 | +0.73(+1.42%) |
Jun 15, 2018 | 52.13 | 51.18 | 51.38 | 1,680,177 | -0.75(-1.45%) | |
Jun 14, 2018 | 51.60 | 52.50 | 51.60 | 52.13 | 687,393 | +0.78(+1.52%) |
Jun 13, 2018 | 52.11 | 52.45 | 50.92 | 51.35 | 878,256 | -0.66(-1.26%) |
Jun 12, 2018 | 51.80 | 52.35 | 51.55 | 52.01 | 644,985 | +0.23(+0.45%) |
Jun 11, 2018 | 52.14 | 52.78 | 51.72 | 51.78 | 1,046,881 | -0.27(-0.51%) |
Jun 08, 2018 | 51.64 | 52.12 | 51.15 | 52.05 | 1,038,540 | +0.29(+0.57%) |
Jun 07, 2018 | 51.84 | 52.00 | 51.15 | 51.75 | 949,177 | +0.00(+0.00%) |
Jun 06, 2018 | 51.77 | 50.73 | 51.75 | 1,496,978 | +0.70(+1.37%) | |
Jun 05, 2018 | 50.36 | 51.10 | 50.15 | 51.05 | 1,685,163 | +0.74(+1.46%) |
Jun 04, 2018 | 50.03 | 50.46 | 49.44 | 50.31 | 1,192,209 | +0.47(+0.94%) |
Jun 01, 2018 | 48.80 | 49.91 | 48.48 | 49.84 | 1,165,349 | +0.68(+1.39%) |
May 31, 2018 | 48.90 | 49.63 | 48.45 | 49.16 | 2,625,772 | +0.07(+0.14%) |
May 30, 2018 | 48.65 | 49.49 | 48.31 | 49.09 | 714,753 | +0.58(+1.19%) |
May 29, 2018 | 47.46 | 48.63 | 47.23 | 48.51 | 1,059,772 | +0.89(+1.86%) |
May 25, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.12(+0.24%) | |
May 24, 2018 | 47.33 | 47.80 | 46.80 | 47.51 | 668,361 | +0.28(+0.60%) |
May 23, 2018 | 45.93 | 47.27 | 45.87 | 47.23 | 865,526 | +1.38(+3.02%) |
May 22, 2018 | 46.68 | 46.96 | 45.63 | 45.84 | 1,222,876 | -0.91(-1.96%) |
May 21, 2018 | 46.63 | 46.97 | 46.20 | 46.75 | 568,312 | +0.47(+1.02%) |
May 18, 2018 | 46.07 | 46.76 | 46.07 | 46.28 | 590,046 | +0.10(+0.21%) |
May 17, 2018 | 47.16 | 47.40 | 46.12 | 46.19 | 745,896 | -1.20(-2.53%) |
May 16, 2018 | 47.68 | 47.88 | 47.05 | 47.38 | 692,888 | -0.01(-0.02%) |
May 15, 2018 | 48.38 | 48.38 | 47.19 | 47.39 | 871,708 | -1.06(-2.18%) |
May 14, 2018 | 49.20 | 49.39 | 48.16 | 48.45 | 591,915 | -0.65(-1.32%) |
May 11, 2018 | 49.08 | 49.46 | 48.65 | 49.10 | 549,118 | +0.12(+0.24%) |
May 10, 2018 | 48.09 | 49.15 | 48.06 | 48.98 | 770,652 | +1.02(+2.13%) |
May 09, 2018 | 47.27 | 48.02 | 46.99 | 47.96 | 1,012,882 | +0.88(+1.87%) |
May 08, 2018 | 48.99 | 49.04 | 47.04 | 47.08 | 1,307,973 | -1.47(-3.03%) |
May 07, 2018 | 48.82 | 49.13 | 48.37 | 48.56 | 1,192,747 | +0.00(+0.00%) |
May 04, 2018 | 48.75 | 49.14 | 48.04 | 48.56 | 1,128,128 | -0.08(-0.16%) |
May 03, 2018 | 49.39 | 50.24 | 47.95 | 48.64 | 2,928,647 | -0.13(-0.27%) |
May 02, 2018 | 47.68 | 48.95 | 47.60 | 48.77 | 1,885,824 | +0.92(+1.93%) |
May 01, 2018 | 47.58 | 48.02 | 47.30 | 47.85 | 1,316,897 | +0.28(+0.58%) |
Apr 30, 2018 | 48.09 | 48.56 | 47.36 | 47.57 | 1,277,729 | -0.37(-0.78%) |
Apr 27, 2018 | 46.28 | 47.99 | 46.09 | 47.94 | 1,095,698 | +1.52(+3.27%) |
Apr 26, 2018 | 45.76 | 46.66 | 45.29 | 46.43 | 1,028,622 | +0.72(+1.57%) |
Apr 25, 2018 | 45.29 | 45.86 | 45.05 | 45.71 | 758,148 | +0.20(+0.43%) |
Apr 24, 2018 | 45.48 | 45.71 | 45.13 | 45.51 | 798,117 | +0.22(+0.49%) |
Apr 23, 2018 | 45.60 | 45.79 | 45.09 | 45.29 | 907,605 | -0.31(-0.68%) |
Apr 20, 2018 | 45.76 | 46.51 | 45.50 | 45.60 | 1,259,714 | -0.16(-0.35%) |
Apr 19, 2018 | 45.58 | 45.94 | 44.90 | 45.76 | 1,132,724 | +0.15(+0.33%) |
Apr 18, 2018 | 45.09 | 46.05 | 45.09 | 45.61 | 1,338,584 | +0.20(+0.45%) |
Apr 17, 2018 | 44.37 | 45.65 | 44.03 | 45.41 | 1,098,076 | +1.10(+2.48%) |
Apr 16, 2018 | 43.72 | 44.40 | 43.55 | 44.30 | 715,096 | +0.75(+1.73%) |
Apr 13, 2018 | 43.28 | 43.78 | 43.21 | 43.55 | 1,289,416 | +0.30(+0.70%) |
Apr 12, 2018 | 44.81 | 45.73 | 43.17 | 43.25 | 1,177,006 | -1.30(-2.93%) |
Apr 11, 2018 | 44.21 | 44.78 | 44.14 | 44.55 | 1,166,180 | +0.08(+0.18%) |
Apr 10, 2018 | 45.04 | 45.13 | 44.40 | 44.47 | 1,111,968 | -0.36(-0.81%) |
Apr 09, 2018 | 44.34 | 45.50 | 44.30 | 44.84 | 1,149,577 | +0.49(+1.10%) |
Apr 06, 2018 | 44.35 | 1,055,939 | -0.78(-1.73%) | |||
Apr 05, 2018 | 45.01 | 45.24 | 44.35 | 45.13 | 1,093,278 | +0.01(+0.02%) |
Apr 04, 2018 | 44.48 | 45.34 | 43.90 | 45.12 | 1,092,036 | +0.69(+1.56%) |
Apr 03, 2018 | 44.45 | 45.08 | 43.89 | 44.43 | 1,182,592 | -0.03(-0.06%) |
Apr 02, 2018 | 45.49 | 45.66 | 44.19 | 44.46 | 763,668 | -1.00(-2.21%) |
Mar 29, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.11(+0.23%) | |
Mar 28, 2018 | 44.25 | 45.56 | 44.11 | 45.35 | 938,702 | +1.16(+2.63%) |
Mar 27, 2018 | 44.38 | 44.84 | 43.85 | 44.19 | 783,358 | -0.16(-0.36%) |
Mar 26, 2018 | 44.42 | 44.58 | 43.86 | 44.35 | 1,057,397 | +0.39(+0.88%) |
Mar 23, 2018 | 45.08 | 45.29 | 43.82 | 43.96 | 1,758,637 | -0.98(-2.17%) |
Mar 22, 2018 | 44.84 | 45.61 | 44.84 | 44.94 | 902,033 | -0.11(-0.25%) |
Mar 21, 2018 | 45.32 | 45.54 | 44.62 | 45.05 | 778,315 | -0.29(-0.64%) |
Mar 20, 2018 | 45.25 | 45.65 | 45.04 | 45.34 | 914,366 | +0.05(+0.12%) |
Mar 19, 2018 | 46.34 | 46.34 | 44.85 | 45.29 | 1,479,519 | -1.22(-2.63%) |
Mar 16, 2018 | 46.22 | 46.59 | 46.10 | 46.51 | 2,891,959 | +0.39(+0.84%) |
Mar 15, 2018 | 46.30 | 46.40 | 45.92 | 46.12 | 1,042,679 | -0.11(-0.25%) |
Mar 14, 2018 | 45.69 | 46.41 | 45.69 | 46.24 | 1,679,119 | +0.50(+1.10%) |
Mar 13, 2018 | 44.94 | 45.93 | 44.94 | 45.74 | 2,185,738 | +0.86(+1.92%) |
Mar 12, 2018 | 43.61 | 45.21 | 43.49 | 44.88 | 1,756,410 | +1.20(+2.74%) |
Mar 09, 2018 | 43.31 | 43.71 | 42.90 | 43.68 | 1,434,421 | +0.24(+0.55%) |
Mar 08, 2018 | 43.59 | 43.77 | 43.16 | 43.44 | 978,336 | -0.04(-0.10%) |
Mar 07, 2018 | 43.77 | 43.49 | 1,098,496 | +0.17(+0.39%) | ||
Mar 06, 2018 | 43.67 | 43.93 | 43.20 | 43.32 | 1,062,190 | -0.14(-0.32%) |
Mar 05, 2018 | 42.62 | 43.74 | 42.24 | 43.46 | 1,311,394 | +0.82(+1.92%) |
Mar 02, 2018 | 42.86 | 43.23 | 42.23 | 42.64 | 1,666,763 | -0.61(-1.40%) |
Mar 01, 2018 | 43.78 | 44.73 | 42.84 | 43.25 | 1,348,563 | -0.64(-1.46%) |
Feb 28, 2018 | 45.32 | 45.83 | 43.87 | 43.89 | 2,265,261 | -1.30(-2.88%) |
Feb 27, 2018 | 45.17 | 45.63 | 44.75 | 45.19 | 1,846,149 | +0.06(+0.14%) |
Feb 26, 2018 | 45.01 | 46.76 | 44.42 | 45.13 | 2,048,726 | +0.12(+0.27%) |
Feb 23, 2018 | 43.58 | 45.67 | 43.45 | 45.01 | 3,508,554 | +1.85(+4.28%) |
Feb 22, 2018 | 43.22 | 43.16 | 5,731,392 | +0.23(+0.53%) | ||
Feb 21, 2018 | 44.22 | 44.94 | 42.45 | 42.93 | 2,560,575 | -1.37(-3.10%) |
Feb 20, 2018 | 45.61 | 45.88 | 44.22 | 44.30 | 1,031,141 | -1.50(-3.28%) |
Feb 16, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.48 | 46.53 | 44.80 | 45.82 | 1,872,759 | -0.57(-1.23%) |
Feb 14, 2018 | 47.06 | 47.58 | 45.67 | 46.39 | 1,697,583 | -1.30(-2.73%) |
Feb 13, 2018 | 47.14 | 47.81 | 46.74 | 47.69 | 1,363,744 | +0.44(+0.93%) |
Feb 12, 2018 | 47.37 | 47.66 | 45.18 | 47.25 | 2,221,103 | +0.09(+0.19%) |
Feb 09, 2018 | 46.66 | 47.49 | 45.00 | 47.16 | 1,623,354 | +0.95(+2.06%) |
Feb 08, 2018 | 49.60 | 46.13 | 46.21 | 1,713,681 | -2.58(-5.28%) | |
Feb 07, 2018 | 48.89 | 49.76 | 48.39 | 48.79 | 794,582 | -0.24(-0.48%) |
Feb 06, 2018 | 48.38 | 49.30 | 47.91 | 49.03 | 1,575,929 | -0.76(-1.52%) |
Feb 05, 2018 | 49.89 | 50.15 | 48.89 | 49.78 | 709,121 | -0.33(-0.65%) |
Feb 02, 2018 | 49.70 | 50.26 | 49.34 | 50.11 | 918,598 | +0.04(+0.07%) |