Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.58 | 50.15 | 49.46 | 49.46 | 108,940 | -0.48(-0.96%) |
Dec 28, 2018 | 49.63 | 50.03 | 49.59 | 49.94 | 58,073 | +0.91(+1.86%) |
Dec 27, 2018 | 49.54 | 49.76 | 49.03 | 49.03 | 588,816 | -0.37(-0.76%) |
Dec 26, 2018 | 49.61 | 49.84 | 48.77 | 49.40 | 49,599 | +0.09(+0.17%) |
Dec 24, 2018 | 50.81 | 50.81 | 49.26 | 49.32 | 14,727 | -1.35(-2.66%) |
Dec 21, 2018 | 51.48 | 51.48 | 50.67 | 50.67 | 43,555 | -0.19(-0.38%) |
Dec 20, 2018 | 50.46 | 51.05 | 50.29 | 50.86 | 97,774 | +0.19(+0.38%) |
Dec 19, 2018 | 50.09 | 50.78 | 50.09 | 50.67 | 64,668 | +0.57(+1.15%) |
Dec 18, 2018 | 50.67 | 51.12 | 50.09 | 50.09 | 122,957 | -0.41(-0.82%) |
Dec 17, 2018 | 51.57 | 51.57 | 50.50 | 50.50 | 70,298 | -1.06(-2.06%) |
Dec 14, 2018 | 52.04 | 52.04 | 51.45 | 51.57 | 41,466 | -0.49(-0.94%) |
Dec 13, 2018 | 51.80 | 52.07 | 51.36 | 52.05 | 302,167 | +0.56(+1.08%) |
Dec 12, 2018 | 52.16 | 52.16 | 51.50 | 51.50 | 167,194 | -0.40(-0.76%) |
Dec 11, 2018 | 51.88 | 51.99 | 51.69 | 51.89 | 81,321 | -0.41(-0.78%) |
Dec 10, 2018 | 53.29 | 53.29 | 51.41 | 52.30 | 83,078 | +0.43(+0.84%) |
Dec 07, 2018 | 51.62 | 51.87 | 51.62 | 51.86 | 126,702 | +0.04(+0.07%) |
Dec 06, 2018 | 51.86 | 52.02 | 51.15 | 51.83 | 50,139 | +0.68(+1.33%) |
Dec 04, 2018 | 52.20 | 52.20 | 51.15 | 51.15 | 325,502 | -0.58(-1.13%) |
Dec 03, 2018 | 51.48 | 51.73 | 51.20 | 51.73 | 59,141 | +0.04(+0.07%) |
Nov 30, 2018 | 51.48 | 51.78 | 51.23 | 51.69 | 269,096 | +0.34(+0.66%) |
Nov 29, 2018 | 51.08 | 51.35 | 50.74 | 51.35 | 141,612 | +0.13(+0.26%) |
Nov 28, 2018 | 51.08 | 51.22 | 51.01 | 51.22 | 75,436 | +0.06(+0.11%) |
Nov 27, 2018 | 50.86 | 51.21 | 50.70 | 51.17 | 72,989 | +0.26(+0.52%) |
Nov 26, 2018 | 51.03 | 51.03 | 50.71 | 50.90 | 178,010 | -0.01(-0.02%) |
Nov 23, 2018 | 50.83 | 51.03 | 50.83 | 50.91 | 2,014 | +0.03(+0.07%) |
Nov 21, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.63(-1.22%) | |
Nov 20, 2018 | 51.02 | 52.00 | 51.02 | 51.51 | 110,061 | +0.54(+1.05%) |
Nov 19, 2018 | 51.76 | 51.76 | 50.97 | 50.97 | 189,979 | -0.63(-1.22%) |
Nov 16, 2018 | 51.87 | 52.20 | 51.46 | 51.60 | 155,541 | -0.23(-0.44%) |
Nov 15, 2018 | 51.14 | 51.83 | 51.03 | 51.83 | 106,176 | +0.42(+0.83%) |
Nov 14, 2018 | 51.47 | 51.89 | 51.22 | 51.40 | 93,676 | -0.21(-0.40%) |
Nov 13, 2018 | 51.62 | 51.62 | 51.29 | 51.61 | 9,207 | +0.18(+0.35%) |
Nov 12, 2018 | 51.66 | 52.09 | 51.43 | 51.43 | 6,427 | +0.22(+0.42%) |
Nov 09, 2018 | 50.75 | 52.08 | 50.75 | 51.21 | 127,974 | +0.22(+0.43%) |
Nov 08, 2018 | 50.70 | 53.02 | 50.61 | 51.00 | 118,530 | +0.29(+0.58%) |
Nov 07, 2018 | 51.06 | 51.06 | 50.33 | 50.70 | 58,764 | +0.34(+0.67%) |
Nov 06, 2018 | 50.60 | 50.65 | 50.12 | 50.36 | 73,770 | -0.57(-1.11%) |
Nov 05, 2018 | 49.89 | 51.74 | 49.73 | 50.93 | 338,311 | +1.44(+2.92%) |
Nov 02, 2018 | 49.70 | 49.72 | 49.37 | 49.49 | 35,412 | +0.16(+0.32%) |
Nov 01, 2018 | 50.17 | 50.17 | 49.33 | 49.33 | 71,464 | -0.97(-1.93%) |
Oct 31, 2018 | 50.77 | 50.83 | 50.11 | 50.30 | 36,045 | -0.87(-1.70%) |
Oct 30, 2018 | 50.35 | 51.17 | 50.02 | 51.17 | 344,623 | +1.14(+2.28%) |
Oct 29, 2018 | 51.17 | 51.17 | 50.02 | 50.02 | 117,825 | -0.57(-1.12%) |
Oct 26, 2018 | 50.10 | 50.59 | 50.08 | 50.59 | 11,875 | -0.20(-0.39%) |
Oct 25, 2018 | 52.21 | 52.21 | 50.65 | 50.79 | 780,831 | -0.28(-0.55%) |
Oct 24, 2018 | 49.70 | 51.43 | 49.69 | 51.07 | 886,083 | +0.99(+1.98%) |
Oct 23, 2018 | 49.86 | 50.08 | 49.86 | 50.08 | 576 | -0.07(-0.13%) |
Oct 22, 2018 | 50.12 | 50.15 | 49.42 | 50.15 | 5,382 | +0.03(+0.06%) |
Oct 19, 2018 | 49.41 | 50.19 | 49.36 | 50.12 | 3,074 | +0.53(+1.06%) |
Oct 18, 2018 | 49.36 | 49.71 | 49.36 | 49.59 | 73,308 | +0.12(+0.25%) |
Oct 17, 2018 | 49.47 | 49.47 | 49.47 | 49.47 | 26,967 | +0.09(+0.17%) |
Oct 16, 2018 | 49.24 | 49.70 | 48.97 | 49.38 | 23,806 | +0.48(+0.98%) |
Oct 15, 2018 | 49.37 | 49.65 | 48.90 | 48.90 | 15,017 | -0.49(-0.99%) |
Oct 12, 2018 | 49.16 | 49.39 | 49.12 | 49.39 | 29,051 | +0.11(+0.23%) |
Oct 11, 2018 | 49.71 | 50.22 | 49.28 | 49.28 | 259,008 | -0.87(-1.74%) |
Oct 10, 2018 | 50.30 | 50.55 | 50.01 | 50.15 | 126,406 | -0.01(-0.02%) |
Oct 09, 2018 | 49.73 | 50.26 | 49.73 | 50.16 | 268,762 | +0.06(+0.12%) |
Oct 08, 2018 | 49.55 | 50.15 | 49.43 | 50.10 | 189,601 | +0.97(+1.98%) |
Oct 05, 2018 | 50.65 | 50.65 | 49.13 | 49.13 | 69,871 | -0.15(-0.31%) |
Oct 04, 2018 | 48.90 | 49.28 | 48.90 | 49.28 | 1,964 | +0.24(+0.48%) |
Oct 03, 2018 | 49.86 | 49.86 | 48.93 | 49.04 | 11,282 | -0.31(-0.63%) |
Oct 02, 2018 | 50.74 | 50.74 | 49.36 | 49.36 | 6,338 | +0.35(+0.71%) |
Oct 01, 2018 | 49.23 | 49.25 | 48.89 | 49.01 | 2,541 | +0.23(+0.46%) |
Sep 28, 2018 | 49.30 | 49.30 | 48.78 | 48.78 | 112,282 | -0.17(-0.35%) |
Sep 27, 2018 | 49.00 | 49.00 | 48.74 | 48.95 | 16,657 | +0.23(+0.46%) |
Sep 26, 2018 | 48.45 | 48.80 | 48.45 | 48.72 | 205,732 | -0.18(-0.36%) |
Sep 25, 2018 | 49.32 | 49.32 | 48.74 | 48.90 | 87,979 | -0.17(-0.34%) |
Sep 24, 2018 | 49.36 | 49.36 | 48.95 | 49.07 | 3,779 | -0.18(-0.37%) |
Sep 21, 2018 | 49.18 | 49.40 | 48.91 | 49.25 | 697,445 | -0.02(-0.04%) |
Sep 20, 2018 | 49.02 | 49.28 | 49.01 | 49.27 | 83,480 | +0.26(+0.54%) |
Sep 19, 2018 | 49.45 | 49.47 | 49.01 | 49.01 | 55,439 | -0.79(-1.59%) |
Sep 18, 2018 | 49.75 | 49.98 | 49.70 | 49.80 | 4,518 | -0.19(-0.38%) |
Sep 17, 2018 | 51.82 | 51.82 | 49.80 | 49.99 | 78,429 | +0.19(+0.38%) |
Sep 14, 2018 | 49.71 | 49.84 | 49.61 | 49.80 | 2,862 | +0.28(+0.57%) |
Sep 13, 2018 | 50.01 | 50.01 | 49.52 | 49.52 | 5,820 | -0.33(-0.66%) |
Sep 12, 2018 | 49.68 | 49.95 | 49.57 | 49.84 | 32,724 | +0.13(+0.26%) |
Sep 11, 2018 | 49.93 | 50.07 | 49.67 | 49.71 | 18,977 | -0.17(-0.34%) |
Sep 10, 2018 | 49.81 | 50.01 | 49.81 | 49.88 | 51,014 | +0.14(+0.28%) |
Sep 07, 2018 | 49.77 | 49.89 | 49.60 | 49.74 | 15,394 | -0.26(-0.53%) |
Sep 06, 2018 | 49.58 | 50.06 | 49.56 | 50.00 | 5,329 | +0.23(+0.45%) |
Sep 05, 2018 | 49.19 | 49.78 | 49.19 | 49.78 | 85,882 | +0.59(+1.21%) |
Sep 04, 2018 | 49.58 | 49.60 | 49.18 | 49.18 | 74,760 | +0.08(+0.17%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.43(-0.87%) | |
Aug 30, 2018 | 49.28 | 49.59 | 49.27 | 49.53 | 6,968 | +0.08(+0.16%) |
Aug 29, 2018 | 49.37 | 49.47 | 49.08 | 49.45 | 52,437 | -0.01(-0.02%) |
Aug 28, 2018 | 49.22 | 49.46 | 49.16 | 49.46 | 18,775 | -0.05(-0.09%) |
Aug 27, 2018 | 49.52 | 49.58 | 49.17 | 49.51 | 4,578 | -0.08(-0.17%) |
Aug 24, 2018 | 49.19 | 49.59 | 49.09 | 49.59 | 12,380 | +0.50(+1.02%) |
Aug 23, 2018 | 49.28 | 49.66 | 49.09 | 49.09 | 50,596 | -0.20(-0.41%) |
Aug 22, 2018 | 49.57 | 49.57 | 49.22 | 49.29 | 3,041 | -0.54(-1.09%) |
Aug 21, 2018 | 49.65 | 49.90 | 49.59 | 49.83 | 6,011 | -0.09(-0.18%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.66 | 49.93 | 4,827 | +0.01(+0.02%) |
Aug 17, 2018 | 49.93 | 50.04 | 49.89 | 49.92 | 2,583 | +0.22(+0.45%) |
Aug 16, 2018 | 49.52 | 49.73 | 49.41 | 49.69 | 11,162 | +0.18(+0.36%) |
Aug 15, 2018 | 49.50 | 49.77 | 49.50 | 49.52 | 49,116 | +0.18(+0.36%) |
Aug 14, 2018 | 49.47 | 49.48 | 49.30 | 49.34 | 29,462 | -0.13(-0.27%) |
Aug 13, 2018 | 49.30 | 49.47 | 49.09 | 49.47 | 57,662 | +0.15(+0.30%) |
Aug 10, 2018 | 49.32 | 49.32 | 49.32 | 49.32 | 143,183 | -0.15(-0.30%) |
Aug 09, 2018 | 49.37 | 49.47 | 49.37 | 49.47 | 58,233 | +0.42(+0.85%) |
Aug 08, 2018 | 48.91 | 49.82 | 48.86 | 49.05 | 56,924 | -0.22(-0.45%) |
Aug 07, 2018 | 49.39 | 49.39 | 49.00 | 49.28 | 7,080 | -0.26(-0.53%) |
Aug 06, 2018 | 49.00 | 49.54 | 49.00 | 49.54 | 387,656 | +0.47(+0.97%) |
Aug 03, 2018 | 48.62 | 49.20 | 48.62 | 49.06 | 57,704 | +0.49(+1.01%) |
Aug 02, 2018 | 48.57 | 48.57 | 48.57 | 48.57 | 621 | +0.23(+0.48%) |
Aug 01, 2018 | 48.79 | 48.79 | 48.34 | 48.34 | 2,255 | -0.68(-1.38%) |
Jul 31, 2018 | 49.69 | 49.69 | 48.58 | 49.02 | 4,072 | +0.33(+0.69%) |
Jul 30, 2018 | 49.04 | 49.04 | 48.46 | 48.68 | 57,935 | -0.36(-0.74%) |
Jul 27, 2018 | 49.12 | 49.12 | 48.38 | 49.04 | 70,515 | +0.28(+0.58%) |
Jul 26, 2018 | 48.67 | 48.78 | 48.67 | 48.76 | 29,450 | +0.26(+0.53%) |
Jul 25, 2018 | 48.73 | 48.77 | 48.44 | 48.51 | 46,057 | +0.71(+1.48%) |
Jul 24, 2018 | 48.52 | 48.59 | 47.80 | 47.80 | 41,499 | -0.52(-1.08%) |
Jul 23, 2018 | 48.34 | 48.52 | 48.32 | 48.32 | 45,034 | -0.20(-0.42%) |
Jul 20, 2018 | 48.15 | 48.52 | 48.15 | 48.52 | 2,722 | +0.04(+0.09%) |
Jul 19, 2018 | 47.87 | 48.52 | 47.87 | 48.48 | 90,689 | +0.32(+0.67%) |
Jul 18, 2018 | 48.15 | 48.16 | 48.15 | 48.16 | 271 | -0.19(-0.39%) |
Jul 17, 2018 | 48.34 | 48.45 | 48.34 | 48.35 | 70,189 | +0.06(+0.12%) |
Jul 16, 2018 | 48.29 | 48.50 | 48.28 | 48.29 | 192,457 | -0.11(-0.23%) |
Jul 13, 2018 | 48.40 | 48.44 | 48.30 | 48.40 | 16,024 | +0.04(+0.08%) |
Jul 12, 2018 | 48.33 | 48.39 | 48.24 | 48.37 | 61,562 | +0.06(+0.12%) |
Jul 11, 2018 | 48.13 | 48.38 | 48.13 | 48.31 | 91,882 | +0.15(+0.32%) |
Jul 10, 2018 | 47.93 | 48.15 | 47.63 | 48.15 | 113,973 | +0.27(+0.56%) |
Jul 09, 2018 | 47.89 | 48.29 | 47.48 | 47.88 | 7,076 | -0.32(-0.66%) |
Jul 06, 2018 | 48.07 | 48.54 | 48.07 | 48.20 | 6,896 | -0.01(-0.02%) |
Jul 05, 2018 | 48.27 | 48.27 | 48.10 | 48.21 | 2,871 | +0.10(+0.20%) |
Jul 03, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 48.21 | 48.23 | 47.94 | 48.23 | 64,286 | +0.20(+0.43%) |
Jun 29, 2018 | 47.88 | 48.17 | 47.74 | 48.02 | 49,037 | +0.32(+0.66%) |
Jun 28, 2018 | 47.77 | 48.26 | 47.61 | 47.71 | 145,395 | -0.30(-0.62%) |
Jun 27, 2018 | 47.48 | 48.08 | 47.46 | 48.00 | 85,198 | +0.34(+0.71%) |
Jun 26, 2018 | 47.64 | 47.88 | 47.64 | 47.66 | 2,708 | +0.12(+0.24%) |
Jun 25, 2018 | 47.03 | 47.68 | 46.95 | 47.55 | 98,000 | +0.37(+0.77%) |
Jun 22, 2018 | 47.25 | 47.39 | 46.88 | 47.18 | 2,149 | +0.23(+0.49%) |
Jun 21, 2018 | 46.72 | 47.05 | 46.62 | 46.95 | 50,497 | +0.60(+1.30%) |
Jun 20, 2018 | 46.65 | 46.86 | 46.35 | 46.35 | 85,614 | -0.33(-0.72%) |
Jun 19, 2018 | 46.77 | 47.09 | 46.69 | 46.69 | 5,322 | +0.11(+0.24%) |
Jun 18, 2018 | 46.57 | 46.58 | 46.49 | 46.57 | 19,860 | +0.22(+0.48%) |
Jun 15, 2018 | 46.31 | 46.35 | 46.03 | 46.35 | 60,258 | +0.19(+0.40%) |
Jun 14, 2018 | 46.23 | 46.23 | 45.97 | 46.17 | 4,292 | +0.28(+0.61%) |
Jun 13, 2018 | 46.17 | 46.17 | 45.86 | 45.88 | 12,285 | -0.16(-0.34%) |
Jun 12, 2018 | 45.88 | 46.05 | 45.84 | 46.04 | 265,728 | +0.38(+0.84%) |
Jun 11, 2018 | 45.65 | 46.40 | 45.56 | 45.66 | 165,280 | -0.38(-0.83%) |
Jun 08, 2018 | 46.15 | 46.15 | 45.80 | 46.04 | 168,581 | -0.28(-0.61%) |
Jun 07, 2018 | 46.29 | 46.32 | 45.83 | 46.32 | 143,873 | -0.61(-1.30%) |
Jun 06, 2018 | 46.01 | 46.94 | 45.81 | 46.94 | 127,460 | +0.37(+0.80%) |
Jun 05, 2018 | 46.75 | 46.75 | 46.45 | 46.56 | 171,725 | -0.30(-0.64%) |
Jun 04, 2018 | 46.74 | 46.86 | 46.67 | 46.86 | 211,620 | -0.02(-0.04%) |
Jun 01, 2018 | 46.97 | 47.02 | 46.88 | 46.88 | 161,404 | -0.38(-0.81%) |
May 31, 2018 | 47.04 | 47.26 | 46.98 | 47.26 | 2,872 | +0.11(+0.23%) |
May 30, 2018 | 46.72 | 47.17 | 46.69 | 47.15 | 6,379 | +0.51(+1.10%) |
May 29, 2018 | 46.90 | 47.07 | 46.64 | 46.64 | 7,422 | -0.19(-0.41%) |
May 25, 2018 | 46.83 | 46.83 | 46.83 | 0 | -0.36(-0.76%) | |
May 24, 2018 | 47.21 | 47.21 | 46.62 | 47.19 | 3,661 | +0.27(+0.56%) |
May 23, 2018 | 46.56 | 46.97 | 46.51 | 46.93 | 10,391 | +0.50(+1.07%) |
May 22, 2018 | 46.65 | 46.92 | 46.30 | 46.43 | 115,382 | +0.12(+0.27%) |
May 21, 2018 | 46.36 | 46.79 | 46.12 | 46.30 | 13,077 | -0.26(-0.55%) |
May 18, 2018 | 46.01 | 46.56 | 45.98 | 46.56 | 111,515 | +0.88(+1.92%) |
May 17, 2018 | 47.46 | 47.46 | 45.68 | 45.68 | 93,778 | -0.71(-1.54%) |
May 16, 2018 | 46.72 | 46.97 | 46.38 | 46.40 | 101,234 | +0.20(+0.44%) |
May 15, 2018 | 47.25 | 47.25 | 46.19 | 46.19 | 45,404 | -0.74(-1.58%) |
May 14, 2018 | 47.45 | 47.45 | 46.90 | 46.94 | 58,254 | -0.05(-0.10%) |
May 11, 2018 | 46.98 | 47.26 | 46.78 | 46.98 | 28,421 | +0.37(+0.80%) |
May 10, 2018 | 47.10 | 47.83 | 46.61 | 46.61 | 29,013 | +0.14(+0.30%) |
May 09, 2018 | 46.92 | 47.11 | 46.47 | 46.47 | 8,095 | -0.42(-0.90%) |
May 08, 2018 | 47.23 | 47.33 | 46.89 | 46.89 | 755,779 | -0.64(-1.34%) |
May 07, 2018 | 47.74 | 47.74 | 47.15 | 47.52 | 5,701 | +0.01(+0.01%) |
May 04, 2018 | 47.32 | 47.79 | 46.79 | 47.52 | 146,923 | -0.05(-0.11%) |
May 03, 2018 | 48.31 | 48.31 | 47.18 | 47.57 | 176,431 | +0.13(+0.28%) |
May 02, 2018 | 47.95 | 47.98 | 47.44 | 47.44 | 7,268 | -0.30(-0.63%) |
May 01, 2018 | 48.00 | 48.42 | 47.27 | 47.74 | 68,367 | +0.23(+0.47%) |
Apr 30, 2018 | 47.86 | 48.07 | 47.05 | 47.51 | 8,591 | -0.51(-1.07%) |
Apr 27, 2018 | 47.27 | 48.47 | 47.27 | 48.02 | 8,103 | +1.42(+3.04%) |
Apr 26, 2018 | 47.59 | 47.66 | 46.61 | 46.61 | 1,632 | -1.44(-3.00%) |
Apr 25, 2018 | 47.66 | 48.05 | 47.30 | 48.05 | 5,798 | +0.75(+1.58%) |
Apr 24, 2018 | 47.57 | 47.72 | 47.30 | 47.30 | 629 | -0.16(-0.33%) |
Apr 23, 2018 | 46.99 | 47.52 | 46.99 | 47.46 | 1,274 | +0.49(+1.05%) |
Apr 20, 2018 | 47.70 | 47.70 | 46.95 | 46.96 | 5,987 | -0.39(-0.83%) |
Apr 19, 2018 | 47.25 | 47.64 | 47.25 | 47.36 | 1,259 | -0.26(-0.55%) |
Apr 18, 2018 | 47.24 | 48.14 | 47.24 | 47.62 | 61,597 | +0.15(+0.32%) |
Apr 17, 2018 | 47.35 | 47.47 | 47.35 | 47.47 | 550 | -1.40(-2.86%) |
Apr 16, 2018 | 46.77 | 48.86 | 46.77 | 48.86 | 3,208 | +2.11(+4.52%) |
Apr 13, 2018 | 46.79 | 47.02 | 46.73 | 46.75 | 3,745 | -0.05(-0.10%) |
Apr 12, 2018 | 47.47 | 47.61 | 46.78 | 46.80 | 5,151 | -0.49(-1.04%) |
Apr 11, 2018 | 47.15 | 47.60 | 47.15 | 47.29 | 33,168 | -0.17(-0.35%) |
Apr 10, 2018 | 48.14 | 48.14 | 46.88 | 47.46 | 67,525 | -1.24(-2.55%) |
Apr 09, 2018 | 47.57 | 48.70 | 47.15 | 48.70 | 52,605 | +1.22(+2.58%) |
Apr 06, 2018 | 47.85 | 47.85 | 47.11 | 47.47 | 59,737 | -0.04(-0.08%) |
Apr 05, 2018 | 47.71 | 47.71 | 46.93 | 47.51 | 21,672 | +0.23(+0.48%) |
Apr 04, 2018 | 47.12 | 47.51 | 46.93 | 47.28 | 17,182 | -0.12(-0.25%) |
Apr 03, 2018 | 46.98 | 47.40 | 46.98 | 47.40 | 8,435 | +0.43(+0.91%) |
Apr 02, 2018 | 47.95 | 47.95 | 46.97 | 46.97 | 20,482 | -0.63(-1.32%) |
Mar 29, 2018 | 47.60 | 47.60 | 47.60 | 0 | +0.17(+0.36%) | |
Mar 28, 2018 | 47.58 | 47.63 | 47.22 | 47.43 | 59,425 | -0.50(-1.04%) |
Mar 27, 2018 | 47.08 | 47.93 | 46.75 | 47.93 | 9,532 | +1.11(+2.38%) |
Mar 26, 2018 | 46.96 | 47.01 | 46.58 | 46.82 | 38,959 | +0.31(+0.67%) |
Mar 23, 2018 | 47.47 | 47.47 | 46.51 | 46.51 | 7,704 | -0.56(-1.18%) |
Mar 22, 2018 | 47.09 | 47.24 | 47.06 | 47.06 | 19,980 | -0.02(-0.04%) |
Mar 21, 2018 | 47.17 | 47.17 | 47.08 | 47.08 | 10,424 | +0.20(+0.44%) |
Mar 20, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 54,997 | +0.11(+0.23%) |
Mar 19, 2018 | 46.92 | 46.92 | 46.64 | 46.77 | 77,286 | -0.03(-0.06%) |
Mar 16, 2018 | 47.23 | 47.25 | 46.80 | 46.80 | 6,259 | -1.12(-2.35%) |
Mar 15, 2018 | 47.01 | 47.92 | 46.51 | 47.92 | 347,629 | +1.32(+2.83%) |
Mar 14, 2018 | 46.66 | 46.69 | 46.41 | 46.60 | 4,138 | +0.28(+0.60%) |
Mar 13, 2018 | 46.65 | 46.65 | 46.24 | 46.33 | 468,847 | -0.31(-0.67%) |
Mar 12, 2018 | 46.64 | 46.74 | 46.42 | 46.64 | 57,963 | +0.06(+0.14%) |
Mar 09, 2018 | 46.59 | 46.59 | 46.19 | 46.58 | 8,851 | +0.09(+0.19%) |
Mar 08, 2018 | 46.68 | 46.68 | 46.10 | 46.49 | 7,037 | +0.47(+1.02%) |
Mar 07, 2018 | 45.88 | 46.02 | 100,828 | -2.15(-4.46%) | ||
Mar 06, 2018 | 46.77 | 48.17 | 46.32 | 48.17 | 51,526 | +1.48(+3.18%) |
Mar 05, 2018 | 46.45 | 46.86 | 46.45 | 46.68 | 12,974 | +0.35(+0.76%) |
Mar 02, 2018 | 46.57 | 46.57 | 46.10 | 46.33 | 2,718 | +0.27(+0.59%) |
Mar 01, 2018 | 46.44 | 46.53 | 46.00 | 46.06 | 6,525 | -0.34(-0.74%) |
Feb 28, 2018 | 46.66 | 46.73 | 46.33 | 46.41 | 25,822 | -0.31(-0.65%) |
Feb 27, 2018 | 47.19 | 47.19 | 46.63 | 46.71 | 3,517,051 | -0.37(-0.78%) |
Feb 26, 2018 | 47.37 | 47.37 | 46.96 | 47.08 | 508,136 | -0.02(-0.04%) |
Feb 23, 2018 | 46.62 | 47.40 | 46.48 | 47.10 | 30,134 | +0.56(+1.20%) |
Feb 22, 2018 | 46.77 | 46.80 | 46.46 | 46.54 | 40,259 | +0.06(+0.14%) |
Feb 21, 2018 | 47.27 | 47.27 | 46.48 | 46.48 | 75,082 | -0.39(-0.83%) |
Feb 20, 2018 | 47.60 | 47.60 | 46.86 | 46.86 | 6,473 | -0.51(-1.08%) |
Feb 16, 2018 | 47.38 | 47.38 | 47.38 | 0 | +0.64(+1.37%) | |
Feb 15, 2018 | 46.57 | 46.77 | 46.46 | 46.74 | 107,292 | +0.48(+1.03%) |
Feb 14, 2018 | 46.47 | 46.48 | 46.26 | 46.26 | 30,388 | -0.05(-0.10%) |
Feb 13, 2018 | 46.41 | 46.59 | 45.88 | 46.31 | 208,090 | +0.04(+0.08%) |
Feb 12, 2018 | 46.24 | 46.43 | 46.23 | 46.27 | 182,328 | +0.74(+1.62%) |
Feb 09, 2018 | 46.06 | 46.41 | 45.53 | 45.53 | 71,439 | -0.40(-0.86%) |
Feb 08, 2018 | 46.19 | 46.19 | 45.93 | 45.93 | 18,925 | +0.03(+0.07%) |
Feb 07, 2018 | 46.19 | 45.90 | 45.90 | 72,259 | +0.07(+0.16%) | |
Feb 06, 2018 | 47.02 | 47.02 | 45.59 | 45.82 | 21,187 | -0.82(-1.77%) |
Feb 05, 2018 | 47.08 | 47.08 | 46.38 | 46.65 | 3,187 | -0.13(-0.27%) |
Feb 02, 2018 | 46.74 | 46.98 | 46.74 | 46.77 | 9,234 | -0.10(-0.21%) |
Feb 01, 2018 | 47.85 | 47.85 | 46.86 | 46.87 | 2,312,137 | -0.49(-1.04%) |
Jan 31, 2018 | 47.20 | 47.46 | 47.16 | 47.37 | 38,063 | +0.22(+0.46%) |
Jan 30, 2018 | 47.53 | 47.53 | 47.06 | 47.15 | 58,911 | -0.15(-0.32%) |
Jan 29, 2018 | 47.13 | 47.50 | 47.05 | 47.31 | 521,200 | +0.07(+0.15%) |
Jan 24, 2018 | 47.23 | 47.23 | 47.23 | 73,541 | -0.38(-0.79%) | |
Jan 23, 2018 | 47.10 | 47.66 | 47.10 | 47.61 | 11,088 | +3.82(+8.73%) |
Jan 22, 2018 | 47.45 | 47.64 | 43.79 | 43.79 | 1,529 | -3.30(-7.01%) |
Jan 19, 2018 | 47.44 | 48.07 | 47.09 | 47.09 | 110,509 | +0.02(+0.04%) |
Jan 18, 2018 | 47.31 | 47.64 | 46.11 | 47.07 | 103,662 | -0.55(-1.15%) |
Jan 17, 2018 | 47.49 | 47.66 | 47.45 | 47.62 | 3,072 | +0.20(+0.42%) |
Jan 16, 2018 | 47.24 | 47.58 | 47.15 | 47.42 | 2,349 | +2.06(+4.54%) |
Jan 12, 2018 | 45.36 | 45.36 | 45.36 | 0 | -2.05(-4.32%) | |
Jan 11, 2018 | 47.52 | 47.67 | 47.41 | 57,059 | -0.26(-0.54%) | |
Jan 10, 2018 | 47.76 | 47.76 | 47.40 | 47.67 | 29,366 | -0.01(-0.02%) |
Jan 09, 2018 | 47.90 | 48.03 | 47.67 | 47.67 | 59,648 | -0.55(-1.14%) |
Jan 08, 2018 | 48.02 | 48.22 | 48.02 | 48.22 | 129,381 | +0.32(+0.68%) |
Jan 05, 2018 | 47.93 | 47.96 | 47.58 | 47.90 | 62,379 | -0.03(-0.06%) |
Jan 04, 2018 | 48.48 | 48.48 | 47.92 | 47.93 | 119,017 | -0.45(-0.93%) |
Jan 03, 2018 | 48.73 | 48.73 | 48.16 | 48.38 | 43,312 | -0.13(-0.26%) |