Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.12 | 46.23 | 45.72 | 46.03 | 933,244 | +0.24(+0.53%) |
Mar 28, 2019 | 45.37 | 45.97 | 45.36 | 45.79 | 947,986 | +0.57(+1.26%) |
Mar 27, 2019 | 45.53 | 45.75 | 44.99 | 45.22 | 1,178,471 | -0.19(-0.43%) |
Mar 26, 2019 | 45.95 | 45.95 | 45.25 | 45.41 | 840,769 | -0.27(-0.59%) |
Mar 25, 2019 | 45.92 | 46.22 | 45.60 | 45.68 | 1,134,771 | -0.31(-0.67%) |
Mar 22, 2019 | 47.09 | 47.21 | 45.66 | 45.99 | 1,078,999 | -1.21(-2.56%) |
Mar 21, 2019 | 46.60 | 47.36 | 46.60 | 47.20 | 1,476,008 | +0.59(+1.27%) |
Mar 20, 2019 | 46.85 | 47.02 | 45.97 | 46.61 | 2,022,073 | -0.24(-0.52%) |
Mar 19, 2019 | 47.73 | 47.89 | 46.72 | 46.85 | 1,692,728 | -0.78(-1.65%) |
Mar 18, 2019 | 48.51 | 48.81 | 47.50 | 47.63 | 1,349,666 | -0.87(-1.79%) |
Mar 15, 2019 | 49.01 | 49.14 | 48.42 | 48.50 | 1,315,618 | -0.39(-0.79%) |
Mar 14, 2019 | 49.04 | 49.16 | 48.66 | 48.89 | 1,030,634 | -0.11(-0.22%) |
Mar 13, 2019 | 49.20 | 49.62 | 48.58 | 49.00 | 1,409,930 | +0.14(+0.28%) |
Mar 12, 2019 | 49.04 | 49.18 | 48.72 | 48.86 | 727,375 | -0.04(-0.08%) |
Mar 11, 2019 | 47.94 | 48.93 | 47.83 | 48.90 | 832,410 | +1.01(+2.10%) |
Mar 08, 2019 | 48.02 | 48.10 | 47.51 | 47.89 | 730,634 | -0.51(-1.06%) |
Mar 07, 2019 | 48.72 | 48.89 | 48.22 | 48.41 | 725,145 | -0.47(-0.97%) |
Mar 06, 2019 | 49.36 | 49.41 | 48.83 | 48.88 | 500,841 | -0.32(-0.65%) |
Mar 05, 2019 | 48.72 | 49.60 | 48.72 | 49.20 | 704,747 | -0.40(-0.80%) |
Mar 04, 2019 | 50.07 | 50.26 | 49.23 | 49.60 | 704,718 | -0.23(-0.47%) |
Mar 01, 2019 | 50.12 | 50.21 | 49.37 | 49.83 | 657,550 | +0.06(+0.12%) |
Feb 28, 2019 | 49.90 | 50.14 | 49.75 | 49.77 | 800,688 | -0.29(-0.58%) |
Feb 27, 2019 | 50.05 | 50.24 | 49.94 | 50.06 | 753,087 | -0.31(-0.61%) |
Feb 26, 2019 | 50.87 | 50.98 | 50.27 | 50.37 | 798,437 | -0.54(-1.06%) |
Feb 25, 2019 | 51.14 | 51.46 | 50.86 | 50.91 | 1,160,838 | +0.03(+0.06%) |
Feb 22, 2019 | 50.79 | 51.08 | 50.52 | 50.88 | 595,527 | +0.34(+0.67%) |
Feb 21, 2019 | 50.77 | 51.07 | 50.25 | 50.55 | 689,432 | -0.37(-0.72%) |
Feb 20, 2019 | 50.21 | 50.94 | 49.88 | 50.91 | 1,398,388 | +0.73(+1.46%) |
Feb 19, 2019 | 50.54 | 50.78 | 50.07 | 50.18 | 837,365 | -0.36(-0.71%) |
Feb 15, 2019 | 49.97 | 50.69 | 49.66 | 50.54 | 1,312,090 | +0.90(+1.81%) |
Feb 14, 2019 | 50.12 | 50.32 | 49.52 | 49.64 | 1,486,740 | -0.19(-0.39%) |
Feb 13, 2019 | 49.18 | 50.72 | 49.18 | 49.83 | 1,728,270 | +0.81(+1.65%) |
Feb 12, 2019 | 48.21 | 49.14 | 48.02 | 49.02 | 1,474,886 | +1.21(+2.54%) |
Feb 11, 2019 | 48.06 | 48.19 | 47.66 | 47.81 | 775,607 | -0.19(-0.40%) |
Feb 08, 2019 | 47.64 | 48.01 | 47.38 | 48.00 | 1,082,381 | +0.17(+0.36%) |
Feb 07, 2019 | 47.69 | 48.02 | 47.35 | 47.83 | 914,501 | -0.16(-0.34%) |
Feb 06, 2019 | 47.60 | 48.09 | 47.45 | 47.99 | 698,656 | +0.39(+0.81%) |
Feb 05, 2019 | 47.38 | 48.18 | 47.09 | 47.61 | 653,601 | +0.40(+0.84%) |
Feb 04, 2019 | 47.02 | 47.22 | 46.70 | 47.21 | 595,053 | +0.33(+0.70%) |
Feb 01, 2019 | 47.20 | 47.51 | 46.55 | 46.88 | 728,950 | -0.25(-0.53%) |
Jan 31, 2019 | 46.76 | 47.27 | 46.38 | 47.13 | 1,268,358 | +0.35(+0.74%) |
Jan 30, 2019 | 45.62 | 47.04 | 45.14 | 46.79 | 1,590,572 | +1.48(+3.28%) |
Jan 29, 2019 | 45.62 | 45.92 | 45.14 | 45.30 | 1,130,914 | -0.15(-0.34%) |
Jan 28, 2019 | 44.92 | 45.55 | 44.79 | 45.46 | 1,447,682 | +0.22(+0.49%) |
Jan 25, 2019 | 45.34 | 45.75 | 44.93 | 45.23 | 1,188,576 | +1.26(+2.87%) |
Jan 24, 2019 | 43.29 | 44.36 | 43.18 | 43.97 | 780,063 | +0.87(+2.01%) |
Jan 23, 2019 | 43.25 | 43.78 | 43.05 | 43.10 | 809,277 | -0.03(-0.07%) |
Jan 22, 2019 | 43.64 | 43.73 | 42.85 | 43.13 | 763,814 | -0.64(-1.45%) |
Jan 18, 2019 | 43.59 | 43.78 | 43.27 | 43.77 | 944,451 | +0.48(+1.11%) |
Jan 17, 2019 | 42.27 | 43.31 | 42.04 | 43.29 | 1,013,313 | +0.76(+1.79%) |
Jan 16, 2019 | 42.43 | 42.78 | 42.13 | 42.52 | 1,153,394 | +0.09(+0.20%) |
Jan 15, 2019 | 42.99 | 43.35 | 42.42 | 42.44 | 1,019,439 | -0.35(-0.81%) |
Jan 14, 2019 | 42.62 | 43.34 | 42.50 | 42.78 | 616,928 | -0.22(-0.52%) |
Jan 11, 2019 | 42.72 | 43.20 | 42.29 | 43.01 | 824,463 | -0.04(-0.09%) |
Jan 10, 2019 | 42.48 | 43.06 | 41.66 | 43.04 | 640,291 | +0.35(+0.81%) |
Jan 09, 2019 | 42.37 | 42.96 | 42.14 | 42.70 | 999,106 | +0.36(+0.84%) |
Jan 08, 2019 | 41.91 | 42.48 | 41.77 | 42.34 | 1,417,192 | +0.88(+2.12%) |
Jan 07, 2019 | 41.69 | 41.91 | 41.30 | 41.46 | 1,719,137 | -0.37(-0.88%) |
Jan 04, 2019 | 41.02 | 42.05 | 40.69 | 41.83 | 1,864,636 | +1.41(+3.48%) |
Jan 03, 2019 | 40.99 | 41.26 | 40.28 | 40.42 | 906,867 | -1.13(-2.72%) |
Jan 02, 2019 | 41.22 | 41.88 | 41.17 | 41.55 | 774,161 | -0.43(-1.03%) |
Dec 31, 2018 | 41.45 | 42.05 | 41.11 | 41.98 | 840,434 | +0.87(+2.11%) |
Dec 28, 2018 | 41.45 | 41.57 | 40.83 | 41.12 | 978,571 | -0.29(-0.70%) |
Dec 27, 2018 | 40.34 | 41.42 | 40.08 | 41.41 | 728,947 | +0.56(+1.37%) |
Dec 26, 2018 | 40.15 | 40.88 | 39.07 | 40.85 | 1,014,307 | +0.96(+2.42%) |
Dec 24, 2018 | 40.38 | 40.50 | 39.58 | 39.88 | 976,600 | -0.62(-1.52%) |
Dec 21, 2018 | 40.83 | 41.64 | 40.39 | 40.50 | 2,875,356 | -0.10(-0.24%) |
Dec 20, 2018 | 40.61 | 41.28 | 39.90 | 40.60 | 1,737,780 | -0.47(-1.15%) |
Dec 19, 2018 | 40.65 | 41.97 | 40.34 | 41.07 | 1,856,558 | +0.60(+1.48%) |
Dec 18, 2018 | 41.12 | 41.62 | 40.22 | 40.47 | 2,293,327 | -0.36(-0.87%) |
Dec 17, 2018 | 41.56 | 42.06 | 40.56 | 40.83 | 1,440,357 | -0.75(-1.81%) |
Dec 14, 2018 | 41.89 | 42.34 | 41.47 | 41.58 | 1,114,011 | -0.75(-1.78%) |
Dec 13, 2018 | 42.75 | 43.79 | 42.11 | 42.33 | 1,195,244 | -0.30(-0.70%) |
Dec 12, 2018 | 42.98 | 43.46 | 42.59 | 42.63 | 844,915 | +0.13(+0.30%) |
Dec 11, 2018 | 42.63 | 43.37 | 42.24 | 42.50 | 1,063,037 | +0.03(+0.07%) |
Dec 10, 2018 | 41.97 | 42.57 | 41.75 | 42.48 | 971,839 | +0.69(+1.66%) |
Dec 07, 2018 | 43.01 | 43.42 | 41.68 | 41.78 | 846,968 | -1.36(-3.15%) |
Dec 06, 2018 | 42.57 | 43.14 | 41.96 | 43.14 | 1,488,426 | -0.12(-0.27%) |
Dec 04, 2018 | 44.56 | 44.73 | 43.04 | 43.26 | 1,192,620 | -1.42(-3.17%) |
Dec 03, 2018 | 44.74 | 45.17 | 43.95 | 44.67 | 1,151,409 | +0.45(+1.02%) |
Nov 30, 2018 | 43.90 | 44.26 | 43.62 | 44.22 | 1,639,801 | +0.18(+0.42%) |
Nov 29, 2018 | 44.39 | 44.39 | 43.67 | 44.04 | 681,017 | -0.44(-1.00%) |
Nov 28, 2018 | 43.14 | 44.51 | 43.14 | 44.48 | 1,237,877 | +1.50(+3.50%) |
Nov 27, 2018 | 44.15 | 44.15 | 42.79 | 42.98 | 1,154,222 | -1.46(-3.28%) |
Nov 26, 2018 | 44.43 | 44.50 | 43.82 | 44.43 | 855,532 | +0.41(+0.92%) |
Nov 23, 2018 | 43.44 | 44.38 | 43.24 | 44.03 | 642,770 | +0.28(+0.64%) |
Nov 21, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.98(+2.30%) | |
Nov 20, 2018 | 43.49 | 43.68 | 42.64 | 42.77 | 1,153,908 | -1.32(-2.99%) |
Nov 19, 2018 | 45.86 | 46.32 | 43.85 | 44.08 | 1,048,914 | -1.81(-3.94%) |
Nov 16, 2018 | 45.58 | 46.38 | 45.40 | 45.89 | 1,316,303 | +0.21(+0.46%) |
Nov 15, 2018 | 44.73 | 46.02 | 44.23 | 45.68 | 1,284,814 | +0.86(+1.91%) |
Nov 14, 2018 | 44.86 | 45.53 | 44.20 | 44.82 | 1,783,740 | +0.37(+0.82%) |
Nov 13, 2018 | 45.56 | 46.00 | 44.39 | 44.46 | 1,444,914 | -0.89(-1.97%) |
Nov 12, 2018 | 46.47 | 46.69 | 45.26 | 45.35 | 1,245,451 | -1.15(-2.48%) |
Nov 09, 2018 | 46.64 | 47.20 | 45.95 | 46.50 | 1,213,159 | -0.46(-0.98%) |
Nov 08, 2018 | 46.99 | 47.76 | 46.67 | 46.96 | 1,262,054 | -0.04(-0.08%) |
Nov 07, 2018 | 46.78 | 47.30 | 46.52 | 47.00 | 1,241,603 | +0.45(+0.97%) |
Nov 06, 2018 | 45.01 | 46.95 | 45.01 | 46.55 | 1,671,121 | +1.40(+3.11%) |
Nov 05, 2018 | 45.79 | 46.07 | 44.52 | 45.15 | 1,677,479 | -0.36(-0.78%) |
Nov 02, 2018 | 45.75 | 45.91 | 44.63 | 45.50 | 1,544,030 | -0.37(-0.82%) |
Nov 01, 2018 | 44.49 | 45.96 | 44.34 | 45.88 | 1,894,483 | +1.38(+3.11%) |
Oct 31, 2018 | 44.88 | 46.18 | 43.25 | 44.49 | 2,783,285 | -0.05(-0.11%) |
Oct 30, 2018 | 48.52 | 48.52 | 43.24 | 44.54 | 4,021,704 | -6.61(-12.92%) |
Oct 29, 2018 | 53.23 | 53.47 | 50.38 | 51.15 | 1,022,147 | -1.34(-2.54%) |
Oct 26, 2018 | 52.57 | 53.06 | 51.82 | 52.49 | 1,071,714 | -0.71(-1.34%) |
Oct 25, 2018 | 52.39 | 53.49 | 52.26 | 53.20 | 830,597 | +1.06(+2.03%) |
Oct 24, 2018 | 53.31 | 53.55 | 52.09 | 52.14 | 736,413 | -1.21(-2.27%) |
Oct 23, 2018 | 52.87 | 53.57 | 51.88 | 53.35 | 824,980 | -0.41(-0.77%) |
Oct 22, 2018 | 53.81 | 54.15 | 53.55 | 53.77 | 749,971 | +0.10(+0.18%) |
Oct 19, 2018 | 54.59 | 55.27 | 53.66 | 53.67 | 657,266 | -0.81(-1.48%) |
Oct 18, 2018 | 55.01 | 55.09 | 54.13 | 54.48 | 551,413 | -0.65(-1.19%) |
Oct 17, 2018 | 54.94 | 55.71 | 54.28 | 55.13 | 662,498 | +0.14(+0.26%) |
Oct 16, 2018 | 54.25 | 55.14 | 53.89 | 54.99 | 575,794 | +1.22(+2.27%) |
Oct 15, 2018 | 53.69 | 53.98 | 53.16 | 53.77 | 600,331 | -0.10(-0.18%) |
Oct 12, 2018 | 53.81 | 54.29 | 53.20 | 53.86 | 744,798 | +0.83(+1.56%) |
Oct 11, 2018 | 53.80 | 54.35 | 52.35 | 53.04 | 906,670 | -1.05(-1.94%) |
Oct 10, 2018 | 55.83 | 55.83 | 53.93 | 54.08 | 1,098,727 | -1.98(-3.53%) |
Oct 09, 2018 | 56.36 | 56.62 | 55.83 | 56.06 | 582,448 | -0.26(-0.46%) |
Oct 08, 2018 | 57.48 | 57.85 | 55.43 | 56.32 | 938,172 | -1.29(-2.23%) |
Oct 05, 2018 | 57.92 | 58.52 | 57.21 | 57.61 | 618,965 | -0.32(-0.55%) |
Oct 04, 2018 | 58.38 | 58.48 | 57.70 | 57.93 | 625,582 | -0.78(-1.33%) |
Oct 03, 2018 | 58.95 | 59.32 | 58.61 | 58.70 | 535,952 | -0.03(-0.05%) |
Oct 02, 2018 | 59.08 | 59.56 | 58.49 | 58.73 | 479,569 | -0.35(-0.59%) |
Oct 01, 2018 | 59.50 | 60.14 | 58.80 | 59.08 | 582,953 | +0.02(+0.03%) |
Sep 28, 2018 | 58.58 | 59.25 | 58.55 | 59.06 | 719,611 | +0.44(+0.75%) |
Sep 27, 2018 | 58.60 | 59.45 | 58.26 | 58.62 | 635,360 | +0.18(+0.31%) |
Sep 26, 2018 | 59.28 | 59.54 | 58.19 | 58.44 | 819,237 | -0.90(-1.52%) |
Sep 25, 2018 | 58.50 | 59.42 | 58.50 | 59.34 | 607,998 | +0.67(+1.15%) |
Sep 24, 2018 | 58.55 | 58.78 | 58.34 | 58.67 | 669,532 | -0.05(-0.08%) |
Sep 21, 2018 | 59.28 | 59.56 | 58.56 | 58.71 | 1,768,532 | -0.48(-0.81%) |
Sep 20, 2018 | 59.19 | 59.39 | 58.80 | 59.19 | 544,635 | +0.24(+0.41%) |
Sep 19, 2018 | 60.11 | 60.26 | 58.74 | 58.95 | 674,241 | -1.13(-1.89%) |
Sep 18, 2018 | 59.76 | 60.29 | 59.74 | 60.09 | 990,809 | +0.30(+0.50%) |
Sep 17, 2018 | 60.48 | 60.63 | 59.65 | 59.79 | 599,449 | -0.66(-1.10%) |
Sep 14, 2018 | 60.88 | 61.38 | 60.36 | 60.45 | 723,670 | -0.31(-0.51%) |
Sep 13, 2018 | 60.40 | 60.78 | 60.36 | 60.76 | 401,776 | +0.58(+0.96%) |
Sep 12, 2018 | 58.89 | 60.34 | 58.89 | 60.18 | 496,507 | -0.20(-0.33%) |
Sep 11, 2018 | 60.22 | 60.61 | 59.75 | 60.39 | 647,010 | +0.18(+0.30%) |
Sep 10, 2018 | 59.98 | 60.36 | 59.69 | 60.20 | 510,762 | +0.56(+0.93%) |
Sep 07, 2018 | 60.23 | 60.46 | 59.57 | 59.65 | 656,122 | -0.93(-1.54%) |
Sep 06, 2018 | 60.54 | 60.88 | 60.11 | 60.58 | 956,056 | +0.10(+0.16%) |
Sep 05, 2018 | 60.69 | 60.82 | 59.99 | 60.48 | 702,603 | -0.35(-0.57%) |
Sep 04, 2018 | 60.24 | 60.88 | 59.94 | 60.83 | 1,111,901 | +0.55(+0.91%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | +0.36(+0.59%) | |
Aug 30, 2018 | 59.95 | 60.37 | 59.77 | 59.92 | 634,011 | -0.24(-0.40%) |
Aug 29, 2018 | 59.57 | 60.29 | 59.42 | 60.17 | 823,440 | +0.81(+1.36%) |
Aug 28, 2018 | 59.45 | 59.68 | 59.04 | 59.36 | 831,993 | -0.04(-0.06%) |
Aug 27, 2018 | 59.18 | 59.47 | 59.10 | 59.40 | 355,102 | +0.47(+0.80%) |
Aug 24, 2018 | 58.89 | 58.99 | 58.55 | 58.93 | 405,288 | +0.17(+0.29%) |
Aug 23, 2018 | 58.55 | 58.82 | 58.34 | 58.75 | 476,697 | +0.16(+0.28%) |
Aug 22, 2018 | 58.78 | 58.90 | 58.56 | 58.59 | 529,906 | -0.23(-0.39%) |
Aug 21, 2018 | 59.05 | 59.18 | 58.46 | 58.82 | 530,806 | +0.06(+0.10%) |
Aug 20, 2018 | 58.92 | 59.05 | 58.15 | 58.76 | 809,245 | +1.10(+1.91%) |
Aug 17, 2018 | 57.18 | 57.78 | 56.95 | 57.66 | 746,230 | +0.24(+0.42%) |
Aug 16, 2018 | 57.50 | 58.12 | 57.24 | 57.42 | 790,415 | +0.06(+0.10%) |
Aug 15, 2018 | 57.57 | 57.76 | 57.23 | 57.36 | 780,013 | -0.54(-0.93%) |
Aug 14, 2018 | 57.14 | 58.02 | 56.87 | 57.90 | 994,493 | +0.83(+1.46%) |
Aug 13, 2018 | 57.05 | 57.66 | 56.89 | 57.07 | 775,642 | +0.17(+0.30%) |
Aug 10, 2018 | 56.90 | 57.16 | 56.69 | 56.89 | 553,072 | -0.22(-0.39%) |
Aug 09, 2018 | 57.09 | 57.36 | 56.94 | 57.11 | 666,070 | +0.10(+0.17%) |
Aug 08, 2018 | 56.36 | 57.13 | 56.25 | 57.02 | 869,743 | +0.68(+1.21%) |
Aug 07, 2018 | 55.73 | 56.39 | 55.72 | 56.34 | 823,197 | +0.57(+1.01%) |
Aug 06, 2018 | 55.59 | 55.94 | 55.48 | 55.77 | 674,263 | +0.08(+0.14%) |
Aug 03, 2018 | 56.22 | 56.35 | 55.45 | 55.70 | 966,833 | -0.62(-1.11%) |
Aug 02, 2018 | 56.96 | 57.23 | 56.24 | 56.32 | 1,013,670 | -0.80(-1.41%) |
Aug 01, 2018 | 56.20 | 57.54 | 56.20 | 57.12 | 2,118,721 | +0.97(+1.72%) |
Jul 31, 2018 | 55.66 | 56.34 | 55.57 | 56.16 | 1,095,790 | +0.66(+1.19%) |
Jul 30, 2018 | 56.66 | 56.94 | 55.35 | 55.49 | 1,520,298 | -1.01(-1.78%) |
Jul 27, 2018 | 56.91 | 57.22 | 56.05 | 56.50 | 1,508,740 | -0.31(-0.54%) |
Jul 26, 2018 | 56.45 | 58.18 | 56.23 | 56.81 | 2,376,340 | +0.66(+1.18%) |
Jul 25, 2018 | 51.74 | 56.33 | 51.23 | 56.15 | 3,322,017 | +5.92(+11.79%) |
Jul 24, 2018 | 50.83 | 51.11 | 50.11 | 50.22 | 1,701,904 | -0.59(-1.17%) |
Jul 23, 2018 | 51.26 | 51.73 | 50.78 | 50.82 | 833,982 | -0.93(-1.80%) |
Jul 20, 2018 | 52.14 | 52.14 | 51.66 | 51.75 | 724,610 | -0.48(-0.92%) |
Jul 19, 2018 | 51.84 | 52.32 | 51.57 | 52.23 | 940,746 | +0.33(+0.63%) |
Jul 18, 2018 | 51.07 | 51.94 | 50.92 | 51.90 | 1,581,834 | +0.84(+1.65%) |
Jul 17, 2018 | 50.44 | 51.11 | 50.39 | 51.06 | 478,037 | +0.61(+1.22%) |
Jul 16, 2018 | 50.64 | 50.69 | 50.27 | 50.44 | 500,316 | -0.18(-0.36%) |
Jul 13, 2018 | 50.57 | 51.05 | 50.53 | 50.63 | 452,288 | +0.14(+0.28%) |
Jul 12, 2018 | 50.46 | 50.84 | 50.12 | 50.48 | 983,367 | +0.18(+0.36%) |
Jul 11, 2018 | 50.61 | 50.67 | 50.22 | 50.30 | 671,249 | -0.45(-0.89%) |
Jul 10, 2018 | 50.06 | 50.83 | 50.06 | 50.75 | 1,041,251 | +0.54(+1.07%) |
Jul 09, 2018 | 49.86 | 50.25 | 49.70 | 50.21 | 857,824 | +0.60(+1.22%) |
Jul 06, 2018 | 49.81 | 49.32 | 49.61 | 1,382,293 | -0.08(-0.15%) | |
Jul 05, 2018 | 49.81 | 49.89 | 49.27 | 49.69 | 1,726,819 | +0.24(+0.48%) |
Jul 03, 2018 | 49.45 | 49.45 | 49.45 | 0 | -0.79(-1.56%) | |
Jul 02, 2018 | 49.56 | 50.29 | 48.98 | 50.23 | 568,986 | +0.43(+0.87%) |
Jun 29, 2018 | 49.97 | 50.23 | 49.77 | 49.80 | 906,836 | +0.02(+0.04%) |
Jun 28, 2018 | 49.81 | 49.97 | 49.00 | 49.78 | 1,095,826 | -0.05(-0.10%) |
Jun 27, 2018 | 50.11 | 50.65 | 49.79 | 49.83 | 913,608 | -0.20(-0.40%) |
Jun 26, 2018 | 51.28 | 51.28 | 49.95 | 50.03 | 1,357,361 | +0.15(+0.31%) |
Jun 25, 2018 | 51.30 | 51.30 | 49.63 | 49.88 | 1,076,099 | -1.33(-2.60%) |
Jun 22, 2018 | 52.14 | 52.14 | 51.19 | 51.21 | 2,017,053 | -0.75(-1.44%) |
Jun 21, 2018 | 52.22 | 52.34 | 51.65 | 51.96 | 860,579 | -0.13(-0.26%) |
Jun 20, 2018 | 52.03 | 52.33 | 51.81 | 52.09 | 765,531 | +0.34(+0.67%) |
Jun 19, 2018 | 51.91 | 52.58 | 51.30 | 51.75 | 745,233 | -0.69(-1.32%) |
Jun 18, 2018 | 52.29 | 52.68 | 51.71 | 52.44 | 773,166 | -0.13(-0.26%) |
Jun 15, 2018 | 52.66 | 51.23 | 52.57 | 2,244,295 | +0.54(+1.03%) | |
Jun 14, 2018 | 52.46 | 52.93 | 51.84 | 52.03 | 1,002,296 | -0.16(-0.31%) |
Jun 13, 2018 | 52.15 | 52.39 | 51.87 | 52.20 | 2,038,446 | +0.20(+0.39%) |
Jun 12, 2018 | 52.66 | 52.76 | 51.96 | 52.00 | 726,128 | -0.56(-1.06%) |
Jun 11, 2018 | 52.85 | 52.92 | 52.54 | 52.55 | 438,988 | -0.21(-0.40%) |
Jun 08, 2018 | 52.73 | 52.85 | 52.37 | 52.76 | 626,368 | -0.05(-0.09%) |
Jun 07, 2018 | 53.13 | 53.13 | 52.42 | 52.81 | 450,301 | -0.21(-0.40%) |
Jun 06, 2018 | 52.62 | 53.02 | 791,453 | +0.11(+0.20%) | ||
Jun 05, 2018 | 53.16 | 53.40 | 52.54 | 52.92 | 627,444 | -0.10(-0.18%) |
Jun 04, 2018 | 52.65 | 53.19 | 52.25 | 53.01 | 959,986 | +0.57(+1.08%) |
Jun 01, 2018 | 52.03 | 52.71 | 51.90 | 52.45 | 746,087 | +0.80(+1.54%) |
May 31, 2018 | 51.80 | 52.16 | 51.48 | 51.65 | 1,001,865 | -0.15(-0.30%) |
May 30, 2018 | 51.27 | 51.95 | 51.19 | 51.80 | 665,149 | +0.76(+1.48%) |
May 29, 2018 | 51.24 | 51.51 | 50.87 | 51.05 | 1,011,346 | -0.54(-1.04%) |
May 25, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.79(-1.50%) | |
May 24, 2018 | 51.71 | 52.38 | 51.65 | 52.37 | 745,629 | +0.63(+1.22%) |
May 23, 2018 | 51.43 | 51.74 | 51.30 | 51.74 | 662,740 | +0.06(+0.11%) |
May 22, 2018 | 52.25 | 52.46 | 51.56 | 51.68 | 698,345 | -0.57(-1.10%) |
May 21, 2018 | 52.11 | 52.60 | 51.99 | 52.25 | 806,412 | +0.30(+0.57%) |
May 18, 2018 | 51.99 | 52.30 | 51.81 | 51.96 | 886,215 | -0.06(-0.11%) |
May 17, 2018 | 52.29 | 52.50 | 51.94 | 52.01 | 1,036,337 | -0.29(-0.55%) |
May 16, 2018 | 52.63 | 52.90 | 52.19 | 52.30 | 1,313,521 | -0.23(-0.44%) |
May 15, 2018 | 52.57 | 52.81 | 52.22 | 52.53 | 1,094,080 | -0.26(-0.49%) |
May 14, 2018 | 52.94 | 53.00 | 52.48 | 52.79 | 1,334,318 | -0.01(-0.02%) |
May 11, 2018 | 52.89 | 53.03 | 52.64 | 52.80 | 1,186,077 | -0.04(-0.07%) |
May 10, 2018 | 53.19 | 53.19 | 52.69 | 52.84 | 1,124,197 | -0.09(-0.16%) |
May 09, 2018 | 52.79 | 53.01 | 52.44 | 52.92 | 1,136,287 | +0.26(+0.49%) |
May 08, 2018 | 52.01 | 53.15 | 51.87 | 52.66 | 1,112,500 | +0.65(+1.25%) |
May 07, 2018 | 51.61 | 52.27 | 51.50 | 52.01 | 869,101 | -0.08(-0.15%) |
May 04, 2018 | 51.09 | 52.18 | 50.84 | 52.09 | 923,340 | +0.80(+1.56%) |
May 03, 2018 | 51.17 | 51.39 | 50.61 | 51.29 | 858,454 | -0.17(-0.33%) |
May 02, 2018 | 51.21 | 51.73 | 51.15 | 51.46 | 1,214,977 | +0.25(+0.49%) |
May 01, 2018 | 50.82 | 51.32 | 50.50 | 51.21 | 1,261,512 | +0.05(+0.09%) |
Apr 30, 2018 | 52.03 | 52.18 | 51.11 | 51.16 | 1,556,362 | -0.80(-1.54%) |
Apr 27, 2018 | 50.74 | 52.38 | 50.74 | 51.97 | 1,873,869 | +1.41(+2.80%) |
Apr 26, 2018 | 50.35 | 50.76 | 49.74 | 50.55 | 1,050,361 | +0.70(+1.40%) |
Apr 25, 2018 | 48.79 | 50.25 | 48.68 | 49.86 | 2,023,272 | +1.06(+2.17%) |
Apr 24, 2018 | 50.04 | 50.30 | 48.52 | 48.79 | 1,483,676 | -0.93(-1.86%) |
Apr 23, 2018 | 50.42 | 50.63 | 49.59 | 49.72 | 1,695,467 | -0.52(-1.03%) |
Apr 20, 2018 | 50.41 | 50.60 | 50.10 | 50.24 | 726,057 | -0.12(-0.25%) |
Apr 19, 2018 | 50.44 | 50.62 | 50.19 | 50.36 | 580,581 | -0.34(-0.68%) |
Apr 18, 2018 | 50.72 | 51.04 | 50.45 | 50.71 | 412,980 | +0.11(+0.23%) |
Apr 17, 2018 | 50.19 | 50.87 | 49.31 | 50.59 | 694,864 | +0.75(+1.51%) |
Apr 16, 2018 | 49.52 | 50.03 | 49.22 | 49.84 | 673,526 | +0.75(+1.54%) |
Apr 13, 2018 | 49.41 | 49.75 | 48.80 | 49.08 | 765,507 | -0.14(-0.29%) |
Apr 12, 2018 | 49.13 | 49.74 | 49.12 | 49.22 | 826,097 | +0.24(+0.49%) |
Apr 11, 2018 | 48.58 | 49.23 | 48.58 | 48.99 | 849,454 | +0.07(+0.14%) |
Apr 10, 2018 | 48.57 | 49.18 | 48.53 | 48.92 | 577,989 | +0.93(+1.93%) |
Apr 09, 2018 | 48.14 | 48.73 | 47.95 | 47.99 | 715,201 | +0.04(+0.08%) |
Apr 06, 2018 | 48.58 | 48.68 | 47.72 | 47.95 | 889,833 | -1.04(-2.13%) |
Apr 05, 2018 | 48.78 | 49.30 | 48.67 | 49.00 | 609,210 | +0.53(+1.08%) |
Apr 04, 2018 | 47.56 | 48.55 | 47.29 | 48.47 | 713,628 | +0.18(+0.38%) |
Apr 03, 2018 | 47.43 | 48.36 | 47.35 | 48.29 | 1,640,917 | +0.96(+2.04%) |