Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.62 | 51.32 | 50.24 | 51.10 | 760,292 | +0.71(+1.42%) |
Dec 28, 2018 | 50.46 | 51.10 | 50.03 | 50.38 | 906,373 | +0.23(+0.46%) |
Dec 27, 2018 | 49.05 | 50.16 | 48.22 | 50.15 | 1,374,698 | +0.14(+0.29%) |
Dec 26, 2018 | 47.47 | 50.06 | 47.24 | 50.01 | 1,107,429 | +2.79(+5.90%) |
Dec 24, 2018 | 47.99 | 48.60 | 47.20 | 47.22 | 804,620 | -1.05(-2.18%) |
Dec 21, 2018 | 50.15 | 50.54 | 48.24 | 48.28 | 2,239,460 | -1.55(-3.10%) |
Dec 20, 2018 | 50.17 | 50.75 | 49.14 | 49.82 | 1,283,518 | -0.53(-1.05%) |
Dec 19, 2018 | 51.04 | 52.40 | 50.02 | 50.35 | 1,559,937 | -0.52(-1.02%) |
Dec 18, 2018 | 50.61 | 51.40 | 50.41 | 50.87 | 1,025,591 | +0.71(+1.41%) |
Dec 17, 2018 | 51.41 | 51.82 | 49.87 | 50.16 | 1,718,206 | -1.44(-2.79%) |
Dec 14, 2018 | 51.59 | 52.47 | 50.67 | 51.60 | 1,468,085 | -0.56(-1.08%) |
Dec 13, 2018 | 53.34 | 53.59 | 52.10 | 52.16 | 943,129 | -1.15(-2.16%) |
Dec 12, 2018 | 53.79 | 54.36 | 53.29 | 53.31 | 1,107,355 | +0.29(+0.56%) |
Dec 11, 2018 | 53.49 | 54.01 | 52.82 | 53.02 | 1,031,397 | +0.31(+0.59%) |
Dec 10, 2018 | 52.23 | 52.89 | 51.72 | 52.71 | 798,395 | +0.66(+1.27%) |
Dec 07, 2018 | 52.89 | 53.52 | 51.88 | 52.05 | 1,250,587 | -0.88(-1.65%) |
Dec 06, 2018 | 52.56 | 53.09 | 51.89 | 52.92 | 1,615,358 | -0.68(-1.27%) |
Dec 04, 2018 | 56.18 | 56.45 | 53.44 | 53.60 | 1,398,235 | -2.56(-4.56%) |
Dec 03, 2018 | 56.13 | 56.47 | 55.08 | 56.16 | 1,606,553 | +0.93(+1.68%) |
Nov 30, 2018 | 55.13 | 56.07 | 55.03 | 55.24 | 1,217,229 | +0.01(+0.02%) |
Nov 29, 2018 | 55.46 | 55.78 | 54.72 | 55.23 | 1,202,956 | -0.60(-1.07%) |
Nov 28, 2018 | 53.97 | 55.89 | 53.97 | 55.82 | 1,058,405 | +2.16(+4.03%) |
Nov 27, 2018 | 53.76 | 54.15 | 53.34 | 53.66 | 1,268,590 | -0.24(-0.45%) |
Nov 26, 2018 | 53.26 | 54.00 | 53.15 | 53.90 | 1,457,041 | +1.38(+2.62%) |
Nov 23, 2018 | 51.95 | 53.22 | 51.95 | 52.53 | 451,563 | +0.11(+0.20%) |
Nov 21, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 53.05 | 53.27 | 52.00 | 52.35 | 1,889,992 | -1.46(-2.71%) |
Nov 19, 2018 | 54.34 | 54.85 | 52.84 | 53.81 | 2,845,290 | -2.20(-3.92%) |
Nov 16, 2018 | 55.99 | 56.59 | 55.58 | 56.00 | 1,011,144 | -0.55(-0.97%) |
Nov 15, 2018 | 54.95 | 56.84 | 54.70 | 56.56 | 1,767,077 | +1.24(+2.25%) |
Nov 14, 2018 | 56.56 | 56.86 | 54.78 | 55.31 | 1,478,515 | -0.76(-1.35%) |
Nov 13, 2018 | 55.91 | 57.20 | 55.60 | 56.07 | 1,391,433 | +0.27(+0.48%) |
Nov 12, 2018 | 55.90 | 56.20 | 55.29 | 55.80 | 786,111 | -0.07(-0.13%) |
Nov 09, 2018 | 57.51 | 57.62 | 54.92 | 55.87 | 1,861,000 | -1.91(-3.31%) |
Nov 08, 2018 | 57.23 | 58.09 | 57.05 | 57.78 | 1,914,380 | +0.49(+0.85%) |
Nov 07, 2018 | 56.62 | 57.34 | 56.25 | 57.29 | 1,078,384 | +1.19(+2.12%) |
Nov 06, 2018 | 55.04 | 56.14 | 54.93 | 56.10 | 1,525,426 | +1.05(+1.91%) |
Nov 05, 2018 | 55.11 | 55.27 | 53.72 | 55.05 | 1,532,927 | -0.33(-0.59%) |
Nov 02, 2018 | 55.84 | 56.06 | 54.65 | 55.38 | 1,448,669 | +0.30(+0.55%) |
Nov 01, 2018 | 54.08 | 55.19 | 53.61 | 55.08 | 1,263,335 | +1.26(+2.35%) |
Oct 31, 2018 | 53.83 | 54.33 | 53.45 | 53.82 | 2,372,726 | +0.81(+1.53%) |
Oct 30, 2018 | 52.43 | 53.53 | 52.03 | 53.01 | 1,671,521 | +0.69(+1.33%) |
Oct 29, 2018 | 52.90 | 53.62 | 51.46 | 52.31 | 2,026,638 | +0.28(+0.53%) |
Oct 26, 2018 | 52.03 | 52.79 | 51.26 | 52.04 | 2,554,966 | -1.06(-1.99%) |
Oct 25, 2018 | 51.80 | 53.70 | 51.61 | 53.10 | 2,933,512 | +2.08(+4.08%) |
Oct 24, 2018 | 57.36 | 57.36 | 50.96 | 51.02 | 4,960,768 | -6.15(-10.76%) |
Oct 23, 2018 | 55.62 | 57.18 | 54.68 | 57.17 | 3,335,596 | +0.82(+1.45%) |
Oct 22, 2018 | 55.19 | 57.28 | 55.03 | 56.35 | 2,534,676 | +1.48(+2.69%) |
Oct 19, 2018 | 54.68 | 55.81 | 54.68 | 54.87 | 2,870,794 | -1.08(-1.92%) |
Oct 18, 2018 | 57.22 | 57.68 | 55.78 | 55.95 | 2,063,334 | -1.44(-2.51%) |
Oct 17, 2018 | 58.15 | 58.26 | 57.18 | 57.39 | 1,256,025 | -0.86(-1.48%) |
Oct 16, 2018 | 57.05 | 58.31 | 56.49 | 58.25 | 1,590,255 | +1.80(+3.20%) |
Oct 15, 2018 | 56.54 | 56.88 | 55.89 | 56.45 | 2,113,799 | -0.35(-0.61%) |
Oct 12, 2018 | 58.22 | 58.32 | 56.16 | 56.80 | 1,940,406 | -0.46(-0.81%) |
Oct 11, 2018 | 58.24 | 59.49 | 57.04 | 57.26 | 1,909,294 | -1.36(-2.32%) |
Oct 10, 2018 | 60.48 | 60.48 | 58.58 | 58.62 | 1,529,267 | -1.91(-3.16%) |
Oct 09, 2018 | 60.26 | 60.78 | 59.93 | 60.53 | 1,359,461 | +0.10(+0.16%) |
Oct 08, 2018 | 60.37 | 60.57 | 59.37 | 60.43 | 1,726,614 | -0.20(-0.34%) |
Oct 05, 2018 | 61.19 | 61.63 | 60.40 | 60.64 | 1,364,200 | -0.32(-0.52%) |
Oct 04, 2018 | 60.93 | 61.34 | 60.49 | 60.96 | 1,102,832 | -0.14(-0.23%) |
Oct 03, 2018 | 61.07 | 61.52 | 60.80 | 61.10 | 1,887,480 | +0.34(+0.56%) |
Oct 02, 2018 | 61.96 | 62.21 | 60.61 | 60.76 | 1,224,227 | -0.94(-1.53%) |
Oct 01, 2018 | 63.03 | 63.37 | 61.51 | 61.70 | 1,692,231 | -0.87(-1.39%) |
Sep 28, 2018 | 61.86 | 62.98 | 61.79 | 62.57 | 1,692,963 | +0.67(+1.08%) |
Sep 27, 2018 | 63.45 | 63.51 | 61.85 | 61.91 | 1,375,485 | -1.28(-2.03%) |
Sep 26, 2018 | 63.59 | 63.85 | 63.13 | 63.19 | 1,368,151 | -0.45(-0.71%) |
Sep 25, 2018 | 63.64 | 63.92 | 63.31 | 63.64 | 1,209,008 | +0.25(+0.39%) |
Sep 24, 2018 | 62.74 | 63.68 | 62.39 | 63.39 | 1,189,566 | +0.46(+0.73%) |
Sep 21, 2018 | 62.66 | 63.67 | 62.66 | 62.93 | 1,756,511 | +0.43(+0.68%) |
Sep 20, 2018 | 62.60 | 62.60 | 61.94 | 62.50 | 1,420,737 | +0.28(+0.44%) |
Sep 19, 2018 | 63.56 | 63.61 | 62.01 | 62.23 | 1,625,242 | -1.85(-2.89%) |
Sep 18, 2018 | 64.03 | 65.15 | 63.88 | 64.08 | 1,874,298 | +0.72(+1.14%) |
Sep 17, 2018 | 63.85 | 63.85 | 62.99 | 63.36 | 1,369,244 | -0.39(-0.61%) |
Sep 14, 2018 | 64.09 | 64.52 | 63.68 | 63.75 | 1,461,941 | -0.75(-1.16%) |
Sep 13, 2018 | 64.53 | 64.76 | 64.27 | 64.49 | 1,056,833 | +0.18(+0.28%) |
Sep 12, 2018 | 64.11 | 64.35 | 63.33 | 64.32 | 1,249,958 | +0.06(+0.10%) |
Sep 11, 2018 | 64.22 | 64.37 | 63.64 | 64.25 | 1,922,030 | -0.12(-0.18%) |
Sep 10, 2018 | 64.38 | 64.97 | 63.05 | 64.37 | 2,226,859 | -0.01(-0.01%) |
Sep 07, 2018 | 66.75 | 67.00 | 64.21 | 64.38 | 2,021,050 | -2.60(-3.88%) |
Sep 06, 2018 | 66.10 | 67.41 | 65.85 | 66.98 | 2,058,480 | +1.11(+1.69%) |
Sep 05, 2018 | 66.98 | 68.35 | 65.75 | 65.86 | 2,830,464 | -4.18(-5.97%) |
Sep 04, 2018 | 69.39 | 70.34 | 68.98 | 70.04 | 1,074,043 | +0.53(+0.77%) |
Aug 31, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.75 | 69.87 | 69.16 | 69.21 | 650,202 | -0.85(-1.22%) |
Aug 29, 2018 | 69.30 | 70.13 | 69.18 | 70.06 | 1,077,410 | +0.84(+1.21%) |
Aug 28, 2018 | 69.66 | 69.66 | 69.19 | 69.22 | 817,228 | -0.34(-0.49%) |
Aug 27, 2018 | 69.14 | 70.03 | 69.10 | 69.56 | 918,615 | +0.60(+0.88%) |
Aug 24, 2018 | 68.88 | 69.15 | 68.32 | 68.96 | 920,377 | +0.28(+0.41%) |
Aug 23, 2018 | 68.76 | 68.86 | 68.45 | 68.67 | 1,180,917 | +0.02(+0.03%) |
Aug 22, 2018 | 68.44 | 69.10 | 68.32 | 68.66 | 836,735 | +0.02(+0.03%) |
Aug 21, 2018 | 68.43 | 69.14 | 68.36 | 68.64 | 1,242,068 | +0.40(+0.58%) |
Aug 20, 2018 | 68.22 | 68.41 | 67.90 | 68.24 | 1,190,447 | +0.06(+0.09%) |
Aug 17, 2018 | 69.15 | 69.22 | 68.09 | 68.18 | 1,598,072 | -1.00(-1.45%) |
Aug 16, 2018 | 69.22 | 69.87 | 69.05 | 69.18 | 1,107,636 | +0.29(+0.42%) |
Aug 15, 2018 | 68.72 | 69.05 | 68.23 | 68.89 | 962,021 | -0.10(-0.14%) |
Aug 14, 2018 | 68.27 | 69.03 | 68.14 | 68.98 | 1,413,591 | +0.68(+1.00%) |
Aug 13, 2018 | 70.27 | 70.49 | 68.19 | 68.30 | 2,297,900 | -1.97(-2.80%) |
Aug 10, 2018 | 69.76 | 70.49 | 69.18 | 70.27 | 1,175,103 | -0.14(-0.20%) |
Aug 09, 2018 | 70.53 | 70.79 | 70.20 | 70.41 | 950,961 | +0.11(+0.15%) |
Aug 08, 2018 | 70.71 | 70.75 | 70.08 | 70.30 | 840,352 | -0.25(-0.35%) |
Aug 07, 2018 | 70.21 | 70.74 | 69.54 | 70.55 | 1,171,819 | +0.71(+1.01%) |
Aug 06, 2018 | 68.39 | 69.87 | 68.12 | 69.84 | 1,130,611 | +1.43(+2.08%) |
Aug 03, 2018 | 68.89 | 68.92 | 67.51 | 68.42 | 1,484,287 | -0.39(-0.57%) |
Aug 02, 2018 | 67.21 | 68.90 | 67.11 | 68.81 | 1,594,180 | +1.09(+1.61%) |
Aug 01, 2018 | 67.69 | 68.38 | 67.03 | 67.72 | 1,617,070 | +0.60(+0.90%) |
Jul 31, 2018 | 67.09 | 67.50 | 66.73 | 67.11 | 1,171,557 | +0.51(+0.77%) |
Jul 30, 2018 | 66.82 | 67.44 | 66.51 | 66.60 | 1,072,009 | -0.22(-0.33%) |
Jul 27, 2018 | 67.33 | 67.33 | 66.14 | 66.82 | 1,666,930 | -0.46(-0.68%) |
Jul 26, 2018 | 66.28 | 67.85 | 66.05 | 67.28 | 2,026,846 | +1.28(+1.93%) |
Jul 25, 2018 | 64.01 | 66.15 | 62.99 | 66.01 | 3,834,226 | +4.91(+8.03%) |
Jul 24, 2018 | 61.62 | 62.06 | 60.88 | 61.10 | 1,962,448 | -0.07(-0.12%) |
Jul 23, 2018 | 60.59 | 61.33 | 60.43 | 61.17 | 997,760 | +0.53(+0.88%) |
Jul 20, 2018 | 60.09 | 61.04 | 58.20 | 60.64 | 1,075,275 | -0.04(-0.07%) |
Jul 19, 2018 | 60.69 | 60.85 | 60.27 | 60.68 | 791,043 | -0.01(-0.01%) |
Jul 18, 2018 | 60.02 | 61.24 | 59.19 | 60.69 | 1,920,911 | +0.74(+1.23%) |
Jul 17, 2018 | 59.31 | 60.20 | 59.31 | 59.96 | 1,401,517 | +0.53(+0.89%) |
Jul 16, 2018 | 59.80 | 60.14 | 59.38 | 59.42 | 660,326 | -0.37(-0.62%) |
Jul 13, 2018 | 59.37 | 59.94 | 59.33 | 59.80 | 1,119,862 | +0.43(+0.72%) |
Jul 12, 2018 | 59.32 | 59.58 | 58.65 | 59.37 | 913,459 | +0.44(+0.75%) |
Jul 11, 2018 | 58.56 | 59.23 | 58.45 | 58.93 | 790,707 | +0.16(+0.27%) |
Jul 10, 2018 | 59.57 | 59.59 | 58.41 | 58.77 | 1,035,109 | -0.72(-1.21%) |
Jul 09, 2018 | 58.66 | 59.49 | 58.66 | 59.49 | 838,468 | +1.13(+1.93%) |
Jul 06, 2018 | 58.16 | 58.51 | 57.91 | 58.36 | 901,592 | +0.21(+0.37%) |
Jul 05, 2018 | 58.18 | 58.19 | 57.62 | 58.15 | 1,121,336 | +0.37(+0.64%) |
Jul 03, 2018 | 57.78 | 57.78 | 57.78 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 57.18 | 58.02 | 56.96 | 57.98 | 1,241,836 | +0.31(+0.54%) |
Jun 29, 2018 | 57.72 | 58.32 | 57.45 | 57.67 | 1,536,330 | +0.28(+0.49%) |
Jun 28, 2018 | 58.03 | 58.11 | 56.69 | 57.39 | 2,159,018 | -0.89(-1.52%) |
Jun 27, 2018 | 60.14 | 60.19 | 58.27 | 58.27 | 1,392,671 | -1.87(-3.11%) |
Jun 26, 2018 | 60.56 | 60.66 | 60.06 | 60.14 | 1,332,001 | -0.46(-0.76%) |
Jun 25, 2018 | 61.51 | 61.51 | 60.26 | 60.60 | 1,604,481 | -1.27(-2.05%) |
Jun 22, 2018 | 61.88 | 61.98 | 61.49 | 61.87 | 1,469,687 | +0.27(+0.45%) |
Jun 21, 2018 | 61.87 | 61.88 | 61.29 | 61.60 | 1,035,640 | -0.29(-0.47%) |
Jun 20, 2018 | 61.57 | 61.93 | 61.41 | 61.89 | 1,155,738 | +0.54(+0.88%) |
Jun 19, 2018 | 61.24 | 61.57 | 60.40 | 61.35 | 1,519,965 | -0.49(-0.79%) |
Jun 18, 2018 | 61.53 | 62.00 | 61.45 | 61.83 | 1,638,762 | -0.12(-0.20%) |
Jun 15, 2018 | 62.06 | 61.95 | 61.96 | 1,564,563 | +0.01(+0.01%) | |
Jun 14, 2018 | 62.23 | 62.32 | 61.66 | 61.95 | 1,261,873 | -0.12(-0.20%) |
Jun 13, 2018 | 61.67 | 62.25 | 61.21 | 62.07 | 1,230,515 | +0.59(+0.97%) |
Jun 12, 2018 | 61.15 | 61.49 | 60.83 | 61.48 | 655,347 | +0.50(+0.83%) |
Jun 11, 2018 | 61.05 | 61.45 | 60.96 | 60.98 | 879,871 | -0.07(-0.12%) |
Jun 08, 2018 | 60.19 | 61.52 | 60.19 | 61.05 | 1,207,471 | +0.76(+1.26%) |
Jun 07, 2018 | 59.83 | 60.33 | 59.60 | 60.28 | 1,582,283 | +0.46(+0.77%) |
Jun 06, 2018 | 59.82 | 59.82 | 1,686,370 | +1.29(+2.21%) | ||
Jun 05, 2018 | 57.58 | 58.57 | 57.43 | 58.53 | 1,069,112 | +1.10(+1.91%) |
Jun 04, 2018 | 56.93 | 57.56 | 56.78 | 57.43 | 1,058,816 | +0.62(+1.09%) |
Jun 01, 2018 | 56.89 | 57.10 | 56.66 | 56.81 | 952,908 | +0.40(+0.71%) |
May 31, 2018 | 56.67 | 56.88 | 56.37 | 56.41 | 1,266,193 | -0.28(-0.50%) |
May 30, 2018 | 56.43 | 56.92 | 56.16 | 56.70 | 1,146,147 | +0.69(+1.23%) |
May 29, 2018 | 56.00 | 56.19 | 55.60 | 56.01 | 1,045,818 | -0.35(-0.63%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 56.31 | 56.59 | 56.01 | 56.47 | 1,338,417 | +0.12(+0.22%) |
May 23, 2018 | 56.43 | 56.44 | 55.68 | 56.35 | 1,377,991 | -0.48(-0.84%) |
May 22, 2018 | 57.54 | 57.65 | 56.77 | 56.83 | 856,296 | -0.55(-0.95%) |
May 21, 2018 | 57.07 | 57.42 | 56.85 | 57.37 | 1,250,003 | +0.60(+1.06%) |
May 18, 2018 | 56.39 | 57.14 | 56.20 | 56.77 | 1,350,956 | +0.56(+1.00%) |
May 17, 2018 | 55.80 | 56.34 | 55.80 | 56.21 | 1,353,393 | +0.34(+0.60%) |
May 16, 2018 | 55.46 | 56.18 | 55.40 | 55.87 | 1,446,343 | +0.52(+0.94%) |
May 15, 2018 | 55.10 | 55.50 | 55.10 | 55.35 | 554,417 | -0.08(-0.14%) |
May 14, 2018 | 56.01 | 56.01 | 55.27 | 55.43 | 637,000 | -0.26(-0.48%) |
May 11, 2018 | 55.60 | 56.01 | 55.41 | 55.70 | 1,117,010 | +0.08(+0.14%) |
May 10, 2018 | 55.84 | 55.89 | 55.39 | 55.62 | 848,289 | -0.04(-0.08%) |
May 09, 2018 | 55.83 | 55.83 | 54.97 | 55.66 | 1,148,506 | +0.31(+0.56%) |
May 08, 2018 | 54.60 | 55.48 | 54.58 | 55.35 | 1,487,882 | +0.75(+1.37%) |
May 07, 2018 | 54.85 | 54.85 | 53.93 | 54.60 | 747,883 | -0.12(-0.23%) |
May 04, 2018 | 53.91 | 54.88 | 53.42 | 54.73 | 838,338 | +0.56(+1.04%) |
May 03, 2018 | 54.23 | 54.53 | 53.44 | 54.16 | 1,646,567 | -0.26(-0.47%) |
May 02, 2018 | 53.54 | 54.62 | 53.53 | 54.42 | 2,170,434 | +0.82(+1.53%) |
May 01, 2018 | 53.59 | 53.66 | 52.81 | 53.60 | 1,865,874 | +0.02(+0.03%) |
Apr 30, 2018 | 53.96 | 54.35 | 53.58 | 53.58 | 1,272,396 | -0.37(-0.69%) |
Apr 27, 2018 | 53.55 | 54.03 | 53.03 | 53.95 | 1,171,721 | +0.41(+0.76%) |
Apr 26, 2018 | 53.52 | 53.87 | 52.66 | 53.55 | 2,059,041 | +0.20(+0.38%) |
Apr 25, 2018 | 53.52 | 54.15 | 52.67 | 53.34 | 4,421,846 | +2.67(+5.27%) |
Apr 24, 2018 | 51.77 | 51.83 | 50.19 | 50.67 | 2,276,668 | -0.80(-1.56%) |
Apr 23, 2018 | 51.94 | 52.13 | 51.13 | 51.47 | 1,230,647 | -0.18(-0.34%) |
Apr 20, 2018 | 53.45 | 53.65 | 51.27 | 51.65 | 1,953,749 | -1.76(-3.29%) |
Apr 19, 2018 | 53.28 | 53.42 | 53.07 | 53.40 | 1,098,833 | +0.09(+0.17%) |
Apr 18, 2018 | 52.96 | 53.41 | 52.70 | 53.32 | 968,503 | +0.66(+1.26%) |
Apr 17, 2018 | 52.66 | 52.78 | 52.29 | 52.66 | 733,797 | +0.38(+0.73%) |
Apr 16, 2018 | 52.20 | 52.57 | 51.87 | 52.28 | 979,418 | +0.63(+1.21%) |
Apr 13, 2018 | 52.23 | 52.25 | 51.44 | 51.65 | 686,162 | -0.32(-0.61%) |
Apr 12, 2018 | 51.65 | 52.23 | 51.54 | 51.97 | 663,918 | +0.58(+1.13%) |
Apr 11, 2018 | 51.84 | 52.01 | 51.33 | 51.39 | 819,549 | -0.91(-1.74%) |
Apr 10, 2018 | 51.84 | 52.48 | 51.37 | 52.29 | 1,179,441 | +1.16(+2.28%) |
Apr 09, 2018 | 51.11 | 52.03 | 50.79 | 51.13 | 1,613,251 | +0.72(+1.43%) |
Apr 06, 2018 | 51.69 | 51.87 | 50.11 | 50.41 | 1,120,065 | -1.83(-3.51%) |
Apr 05, 2018 | 52.04 | 52.36 | 51.46 | 52.24 | 826,893 | +0.60(+1.16%) |
Apr 04, 2018 | 51.26 | 51.72 | 50.67 | 51.64 | 1,807,793 | -0.33(-0.63%) |
Apr 03, 2018 | 51.91 | 52.19 | 51.39 | 51.97 | 1,588,108 | +1.27(+2.51%) |
Apr 02, 2018 | 51.05 | 51.14 | 49.80 | 50.70 | 1,855,496 | -0.36(-0.71%) |
Mar 29, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.90 | 50.54 | 49.48 | 50.12 | 1,589,618 | +0.37(+0.74%) |
Mar 27, 2018 | 50.40 | 50.80 | 49.42 | 49.75 | 1,360,219 | -0.41(-0.83%) |
Mar 26, 2018 | 49.84 | 50.21 | 49.12 | 50.17 | 2,339,590 | +0.99(+2.01%) |
Mar 23, 2018 | 51.19 | 51.58 | 49.09 | 49.18 | 1,655,548 | -2.03(-3.96%) |
Mar 22, 2018 | 52.19 | 52.52 | 51.16 | 51.21 | 1,376,159 | -1.41(-2.68%) |
Mar 21, 2018 | 52.63 | 53.16 | 52.60 | 52.62 | 703,841 | +0.03(+0.05%) |
Mar 20, 2018 | 52.48 | 52.96 | 52.48 | 52.59 | 856,137 | +0.19(+0.35%) |
Mar 19, 2018 | 52.43 | 52.72 | 51.94 | 52.41 | 838,730 | -0.02(-0.03%) |
Mar 16, 2018 | 51.83 | 52.74 | 51.69 | 52.43 | 2,356,110 | +0.63(+1.23%) |
Mar 15, 2018 | 51.60 | 52.18 | 51.50 | 51.79 | 945,259 | +0.24(+0.46%) |
Mar 14, 2018 | 52.42 | 52.42 | 51.31 | 51.55 | 1,151,178 | -0.60(-1.15%) |
Mar 13, 2018 | 52.43 | 52.69 | 51.98 | 52.15 | 1,040,815 | -0.19(-0.35%) |
Mar 12, 2018 | 53.33 | 53.33 | 52.08 | 52.34 | 1,160,402 | -1.03(-1.93%) |
Mar 09, 2018 | 53.16 | 53.40 | 52.47 | 53.37 | 1,390,655 | +0.75(+1.42%) |
Mar 08, 2018 | 52.96 | 53.07 | 52.02 | 52.62 | 1,282,332 | -0.19(-0.35%) |
Mar 07, 2018 | 52.85 | 52.81 | 1,107,826 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.96 | 52.57 | 51.68 | 52.52 | 845,706 | +0.80(+1.55%) |
Mar 05, 2018 | 50.79 | 51.81 | 50.36 | 51.72 | 1,557,994 | +0.58(+1.14%) |
Mar 02, 2018 | 49.54 | 51.24 | 49.31 | 51.14 | 1,725,521 | +1.08(+2.17%) |
Mar 01, 2018 | 50.19 | 50.78 | 49.45 | 50.05 | 2,011,179 | -0.28(-0.56%) |
Feb 28, 2018 | 50.99 | 51.25 | 50.34 | 50.34 | 1,302,262 | -0.32(-0.63%) |
Feb 27, 2018 | 51.01 | 51.34 | 50.64 | 50.65 | 998,652 | -0.22(-0.43%) |
Feb 26, 2018 | 51.13 | 51.13 | 50.42 | 50.87 | 1,895,816 | -0.15(-0.29%) |
Feb 23, 2018 | 50.75 | 51.16 | 50.42 | 51.02 | 1,009,183 | +0.46(+0.91%) |
Feb 22, 2018 | 50.52 | 50.56 | 2,097,141 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.64 | 51.18 | 49.64 | 50.53 | 2,438,039 | +1.10(+2.22%) |
Feb 20, 2018 | 48.96 | 49.83 | 48.80 | 49.43 | 1,437,667 | +0.11(+0.21%) |
Feb 16, 2018 | 49.33 | 49.33 | 49.33 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.59 | 49.68 | 48.99 | 49.49 | 1,735,381 | +0.23(+0.46%) |
Feb 14, 2018 | 47.48 | 49.49 | 47.48 | 49.26 | 1,415,049 | +1.30(+2.71%) |
Feb 13, 2018 | 46.84 | 48.16 | 46.84 | 47.96 | 1,621,507 | +0.91(+1.94%) |
Feb 12, 2018 | 47.03 | 47.52 | 46.53 | 47.05 | 1,380,444 | +0.33(+0.71%) |
Feb 09, 2018 | 46.74 | 47.12 | 45.07 | 46.71 | 1,848,230 | +0.84(+1.84%) |
Feb 08, 2018 | 49.44 | 49.44 | 45.83 | 45.87 | 2,026,512 | -3.48(-7.04%) |
Feb 07, 2018 | 48.91 | 49.74 | 48.64 | 49.34 | 2,100,134 | +0.18(+0.37%) |
Feb 06, 2018 | 46.69 | 49.49 | 46.50 | 49.16 | 2,100,538 | +0.61(+1.27%) |
Feb 05, 2018 | 49.06 | 49.73 | 48.24 | 48.55 | 1,430,841 | -0.82(-1.65%) |
Feb 02, 2018 | 50.91 | 51.33 | 48.91 | 49.36 | 2,272,946 | -2.01(-3.91%) |
Feb 01, 2018 | 50.79 | 51.86 | 50.63 | 51.37 | 1,298,233 | +0.57(+1.12%) |
Jan 31, 2018 | 51.26 | 53.18 | 50.72 | 50.80 | 3,162,312 | +0.42(+0.84%) |
Jan 30, 2018 | 50.09 | 50.56 | 49.85 | 50.38 | 1,536,948 | -0.18(-0.36%) |
Jan 29, 2018 | 51.21 | 51.31 | 50.46 | 50.56 | 1,225,895 | -0.82(-1.59%) |
Jan 26, 2018 | 50.87 | 51.41 | 50.35 | 51.38 | 1,045,177 | +1.05(+2.09%) |
Jan 25, 2018 | 50.40 | 50.63 | 50.04 | 50.33 | 939,914 | -0.08(-0.16%) |
Jan 24, 2018 | 50.35 | 50.61 | 49.90 | 50.41 | 705,005 | +0.32(+0.65%) |
Jan 23, 2018 | 50.20 | 50.37 | 49.68 | 50.08 | 681,255 | -0.34(-0.68%) |
Jan 22, 2018 | 49.87 | 50.46 | 49.55 | 50.42 | 1,092,045 | +0.38(+0.75%) |
Jan 19, 2018 | 49.30 | 50.07 | 49.30 | 50.05 | 880,923 | +0.97(+1.97%) |
Jan 18, 2018 | 49.79 | 49.93 | 48.63 | 49.08 | 1,643,708 | -1.05(-2.10%) |
Jan 17, 2018 | 49.31 | 50.26 | 49.19 | 50.13 | 1,408,834 | +1.25(+2.55%) |
Jan 16, 2018 | 49.85 | 50.16 | 48.62 | 48.89 | 942,250 | -0.58(-1.17%) |
Jan 12, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 49.08 | 49.69 | 49.08 | 49.67 | 615,036 | +0.70(+1.43%) |
Jan 10, 2018 | 49.59 | 49.75 | 48.88 | 48.97 | 615,187 | -0.74(-1.48%) |
Jan 09, 2018 | 49.79 | 50.13 | 49.66 | 49.70 | 703,296 | -0.12(-0.25%) |
Jan 08, 2018 | 49.56 | 49.88 | 49.07 | 49.83 | 758,299 | +0.40(+0.82%) |
Jan 05, 2018 | 49.13 | 49.47 | 49.00 | 49.42 | 889,310 | +0.29(+0.59%) |
Jan 04, 2018 | 49.12 | 49.57 | 49.10 | 49.13 | 862,632 | +0.15(+0.30%) |
Jan 03, 2018 | 49.15 | 49.31 | 48.75 | 48.98 | 805,125 | -0.09(-0.18%) |