Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.17 | 32.30 | 31.91 | 32.19 | 299,120 | +0.21(+0.66%) |
Jan 30, 2019 | 31.64 | 32.06 | 31.64 | 31.98 | 298,261 | +0.60(+1.93%) |
Jan 29, 2019 | 31.75 | 31.78 | 31.33 | 31.37 | 311,375 | -0.17(-0.53%) |
Jan 28, 2019 | 31.63 | 31.69 | 31.33 | 31.54 | 380,358 | -0.03(-0.08%) |
Jan 25, 2019 | 31.73 | 31.75 | 31.49 | 31.56 | 280,342 | +1.14(+3.74%) |
Jan 24, 2019 | 30.86 | 30.86 | 30.25 | 30.43 | 248,838 | -0.32(-1.03%) |
Jan 23, 2019 | 30.91 | 30.97 | 30.57 | 30.74 | 223,700 | +0.14(+0.46%) |
Jan 22, 2019 | 30.62 | 30.75 | 30.53 | 30.60 | 249,046 | -0.19(-0.63%) |
Jan 18, 2019 | 30.79 | 30.89 | 30.73 | 30.79 | 220,758 | +0.25(+0.83%) |
Jan 17, 2019 | 30.28 | 30.73 | 30.28 | 30.54 | 161,207 | +0.30(+0.98%) |
Jan 16, 2019 | 30.50 | 30.54 | 30.24 | 30.24 | 171,398 | +0.25(+0.85%) |
Jan 15, 2019 | 29.89 | 30.11 | 29.84 | 29.99 | 154,698 | +0.17(+0.56%) |
Jan 14, 2019 | 29.59 | 29.95 | 29.58 | 29.82 | 249,839 | -0.16(-0.53%) |
Jan 11, 2019 | 29.78 | 30.01 | 29.65 | 29.98 | 391,635 | -0.08(-0.26%) |
Jan 10, 2019 | 29.69 | 30.11 | 29.69 | 30.06 | 268,740 | -0.32(-1.07%) |
Jan 09, 2019 | 30.35 | 30.57 | 30.32 | 30.38 | 438,062 | +1.10(+3.77%) |
Jan 08, 2019 | 29.54 | 29.59 | 28.97 | 29.28 | 514,212 | -0.18(-0.62%) |
Jan 07, 2019 | 29.31 | 29.69 | 29.20 | 29.46 | 258,296 | -0.17(-0.56%) |
Jan 04, 2019 | 28.69 | 29.72 | 28.62 | 29.63 | 901,411 | +2.38(+8.75%) |
Jan 03, 2019 | 28.06 | 28.10 | 27.15 | 27.25 | 1,506,435 | -1.30(-4.54%) |
Jan 02, 2019 | 28.16 | 28.57 | 28.11 | 28.54 | 492,164 | +0.17(+0.59%) |
Dec 31, 2018 | 28.37 | 28.52 | 28.19 | 28.38 | 388,553 | +0.18(+0.62%) |
Dec 28, 2018 | 28.52 | 28.57 | 28.10 | 28.20 | 996,038 | -0.51(-1.77%) |
Dec 27, 2018 | 28.58 | 28.74 | 28.09 | 28.71 | 601,199 | +0.49(+1.74%) |
Dec 26, 2018 | 27.74 | 28.22 | 27.32 | 28.22 | 281,591 | +0.57(+2.06%) |
Dec 24, 2018 | 27.44 | 27.99 | 27.35 | 27.65 | 341,525 | +0.23(+0.83%) |
Dec 21, 2018 | 28.52 | 28.59 | 27.38 | 27.42 | 2,863,468 | -1.47(-5.09%) |
Dec 20, 2018 | 29.30 | 29.36 | 28.83 | 28.89 | 622,334 | +0.18(+0.61%) |
Dec 19, 2018 | 29.82 | 29.83 | 28.61 | 28.72 | 697,374 | -0.56(-1.92%) |
Dec 18, 2018 | 29.44 | 29.58 | 29.25 | 29.28 | 409,428 | -0.17(-0.57%) |
Dec 17, 2018 | 29.44 | 29.62 | 29.29 | 29.44 | 1,164,487 | -0.33(-1.12%) |
Dec 14, 2018 | 29.90 | 30.01 | 29.64 | 29.78 | 1,169,426 | -0.60(-1.96%) |
Dec 13, 2018 | 30.76 | 30.86 | 30.36 | 30.37 | 1,061,263 | -0.70(-2.26%) |
Dec 12, 2018 | 31.07 | 31.39 | 31.07 | 31.07 | 613,145 | +0.67(+2.19%) |
Dec 11, 2018 | 31.09 | 31.23 | 30.24 | 30.41 | 1,684,277 | -0.82(-2.64%) |
Dec 10, 2018 | 30.96 | 31.28 | 30.81 | 31.23 | 655,770 | -0.02(-0.06%) |
Dec 07, 2018 | 31.40 | 31.50 | 30.87 | 31.25 | 855,410 | -3.12(-9.07%) |
Dec 06, 2018 | 34.17 | 34.37 | 33.82 | 34.37 | 347,895 | -1.41(-3.94%) |
Dec 04, 2018 | 36.55 | 36.61 | 35.78 | 35.78 | 506,237 | -0.92(-2.51%) |
Dec 03, 2018 | 36.54 | 36.71 | 36.49 | 36.70 | 229,317 | +0.99(+2.77%) |
Nov 30, 2018 | 35.80 | 35.80 | 35.47 | 35.71 | 154,896 | -0.44(-1.21%) |
Nov 29, 2018 | 36.23 | 36.40 | 36.01 | 36.15 | 161,289 | -0.18(-0.51%) |
Nov 28, 2018 | 35.66 | 36.34 | 35.64 | 36.33 | 508,451 | +0.68(+1.92%) |
Nov 27, 2018 | 35.31 | 35.72 | 35.15 | 35.65 | 559,198 | +1.05(+3.04%) |
Nov 26, 2018 | 34.15 | 34.60 | 34.11 | 34.60 | 248,991 | +0.28(+0.82%) |
Nov 23, 2018 | 34.06 | 34.34 | 34.05 | 34.32 | 91,887 | +0.55(+1.63%) |
Nov 21, 2018 | 33.76 | 33.76 | 33.76 | 0 | +0.88(+2.69%) | |
Nov 20, 2018 | 32.97 | 33.36 | 32.83 | 32.88 | 260,254 | -1.30(-3.79%) |
Nov 19, 2018 | 34.60 | 34.67 | 34.15 | 34.18 | 258,979 | -1.00(-2.84%) |
Nov 16, 2018 | 35.01 | 35.52 | 34.93 | 35.17 | 407,615 | -0.03(-0.07%) |
Nov 15, 2018 | 35.10 | 35.32 | 34.81 | 35.20 | 213,069 | +0.22(+0.63%) |
Nov 14, 2018 | 35.29 | 35.31 | 34.86 | 34.98 | 198,229 | +0.39(+1.11%) |
Nov 13, 2018 | 34.66 | 35.02 | 34.53 | 34.60 | 490,420 | +0.21(+0.61%) |
Nov 12, 2018 | 35.03 | 35.03 | 34.28 | 34.39 | 656,852 | -0.72(-2.05%) |
Nov 09, 2018 | 35.29 | 35.31 | 35.10 | 35.10 | 544,476 | -1.12(-3.10%) |
Nov 08, 2018 | 36.82 | 36.87 | 36.14 | 36.23 | 392,454 | -1.59(-4.22%) |
Nov 07, 2018 | 37.70 | 37.99 | 37.55 | 37.82 | 598,338 | +3.08(+8.85%) |
Nov 06, 2018 | 34.41 | 34.76 | 34.37 | 34.74 | 254,949 | +0.53(+1.56%) |
Nov 05, 2018 | 34.24 | 34.33 | 34.05 | 34.21 | 414,337 | +0.43(+1.27%) |
Nov 02, 2018 | 34.74 | 34.83 | 33.68 | 33.78 | 476,217 | -0.89(-2.58%) |
Nov 01, 2018 | 34.34 | 34.74 | 34.28 | 34.67 | 646,510 | +0.44(+1.28%) |
Oct 31, 2018 | 34.57 | 34.68 | 34.24 | 34.24 | 216,463 | -0.05(-0.15%) |
Oct 30, 2018 | 33.74 | 34.53 | 33.67 | 34.29 | 301,813 | -0.46(-1.34%) |
Oct 29, 2018 | 35.17 | 35.42 | 34.59 | 34.75 | 241,351 | -0.34(-0.97%) |
Oct 26, 2018 | 34.97 | 35.31 | 34.46 | 35.10 | 458,981 | +0.81(+2.35%) |
Oct 25, 2018 | 34.32 | 34.47 | 34.10 | 34.29 | 199,982 | +0.19(+0.57%) |
Oct 24, 2018 | 34.78 | 34.92 | 34.09 | 34.10 | 367,535 | -1.55(-4.35%) |
Oct 23, 2018 | 35.34 | 35.79 | 35.23 | 35.65 | 281,806 | +0.60(+1.70%) |
Oct 22, 2018 | 35.58 | 35.58 | 34.99 | 35.05 | 220,194 | -0.38(-1.06%) |
Oct 19, 2018 | 35.68 | 35.78 | 35.30 | 35.43 | 205,006 | +0.46(+1.33%) |
Oct 18, 2018 | 34.93 | 35.60 | 34.81 | 34.96 | 605,022 | -1.38(-3.78%) |
Oct 17, 2018 | 35.99 | 36.63 | 35.80 | 36.34 | 1,279,855 | -7.34(-16.81%) |
Oct 16, 2018 | 43.59 | 43.74 | 43.40 | 43.68 | 117,011 | +0.85(+1.98%) |
Oct 15, 2018 | 42.73 | 43.11 | 42.54 | 42.83 | 159,208 | +0.10(+0.23%) |
Oct 12, 2018 | 42.97 | 43.04 | 42.37 | 42.73 | 180,921 | -0.20(-0.47%) |
Oct 11, 2018 | 43.65 | 43.71 | 42.76 | 42.94 | 144,568 | -0.86(-1.96%) |
Oct 10, 2018 | 44.34 | 44.38 | 43.73 | 43.79 | 127,335 | -0.88(-1.98%) |
Oct 09, 2018 | 44.05 | 44.78 | 44.01 | 44.68 | 108,091 | +0.05(+0.12%) |
Oct 08, 2018 | 44.67 | 44.84 | 44.33 | 44.63 | 69,274 | -0.32(-0.72%) |
Oct 05, 2018 | 44.83 | 45.33 | 44.71 | 44.95 | 91,088 | -0.03(-0.08%) |
Oct 04, 2018 | 45.67 | 45.67 | 44.74 | 44.99 | 81,988 | -0.88(-1.91%) |
Oct 03, 2018 | 46.35 | 46.41 | 45.83 | 45.86 | 109,597 | -0.25(-0.53%) |
Oct 02, 2018 | 45.82 | 46.18 | 45.72 | 46.11 | 165,316 | -0.17(-0.36%) |
Oct 01, 2018 | 46.11 | 46.47 | 45.98 | 46.27 | 242,319 | +1.23(+2.72%) |
Sep 28, 2018 | 45.06 | 45.22 | 45.00 | 45.05 | 92,686 | -0.33(-0.73%) |
Sep 27, 2018 | 45.48 | 45.63 | 45.35 | 45.38 | 91,234 | -0.09(-0.19%) |
Sep 26, 2018 | 45.34 | 45.79 | 45.31 | 45.47 | 120,518 | +0.07(+0.15%) |
Sep 25, 2018 | 45.59 | 45.63 | 45.37 | 45.40 | 137,725 | +0.44(+0.97%) |
Sep 24, 2018 | 44.92 | 45.04 | 44.82 | 44.96 | 59,535 | +0.19(+0.43%) |
Sep 21, 2018 | 44.94 | 45.02 | 44.69 | 44.77 | 147,248 | -0.66(-1.45%) |
Sep 20, 2018 | 45.11 | 45.44 | 44.98 | 45.42 | 135,842 | +0.50(+1.11%) |
Sep 19, 2018 | 44.80 | 45.02 | 44.70 | 44.92 | 64,686 | -0.18(-0.39%) |
Sep 18, 2018 | 44.92 | 45.30 | 44.92 | 45.10 | 97,005 | -0.26(-0.58%) |
Sep 17, 2018 | 45.47 | 45.64 | 45.33 | 45.36 | 102,398 | -0.36(-0.79%) |
Sep 14, 2018 | 45.73 | 45.89 | 45.54 | 45.72 | 97,937 | +0.08(+0.17%) |
Sep 13, 2018 | 45.53 | 45.72 | 45.35 | 45.64 | 145,578 | +1.17(+2.64%) |
Sep 12, 2018 | 44.38 | 44.71 | 44.32 | 44.47 | 143,085 | +0.53(+1.22%) |
Sep 11, 2018 | 43.78 | 44.05 | 43.69 | 43.93 | 201,042 | +0.13(+0.30%) |
Sep 10, 2018 | 43.98 | 44.03 | 43.76 | 43.80 | 130,696 | -0.08(-0.18%) |
Sep 07, 2018 | 43.65 | 43.89 | 43.63 | 43.88 | 134,349 | -0.03(-0.06%) |
Sep 06, 2018 | 43.92 | 44.03 | 43.62 | 43.91 | 739,771 | -0.03(-0.08%) |
Sep 05, 2018 | 43.98 | 44.04 | 43.65 | 43.94 | 374,754 | -0.33(-0.75%) |
Sep 04, 2018 | 43.89 | 44.32 | 43.80 | 44.28 | 216,396 | +0.02(+0.04%) |
Aug 31, 2018 | 44.26 | 44.26 | 44.26 | 0 | -0.69(-1.54%) | |
Aug 30, 2018 | 44.97 | 45.24 | 44.85 | 44.95 | 228,367 | -1.80(-3.86%) |
Aug 29, 2018 | 46.33 | 46.78 | 46.31 | 46.76 | 195,327 | +1.10(+2.40%) |
Aug 28, 2018 | 45.69 | 45.84 | 45.56 | 45.66 | 138,169 | +0.78(+1.74%) |
Aug 27, 2018 | 44.50 | 44.88 | 44.46 | 44.88 | 88,562 | +0.74(+1.69%) |
Aug 24, 2018 | 44.16 | 44.20 | 43.95 | 44.14 | 72,482 | +0.23(+0.52%) |
Aug 23, 2018 | 43.99 | 44.18 | 43.86 | 43.91 | 94,475 | -0.16(-0.36%) |
Aug 22, 2018 | 44.54 | 44.55 | 43.96 | 44.07 | 165,169 | +0.79(+1.82%) |
Aug 21, 2018 | 43.26 | 43.52 | 43.00 | 43.28 | 166,584 | +0.52(+1.21%) |
Aug 20, 2018 | 42.75 | 42.94 | 42.73 | 42.76 | 105,109 | +0.27(+0.64%) |
Aug 17, 2018 | 42.27 | 42.56 | 42.24 | 42.49 | 377,709 | +0.25(+0.60%) |
Aug 16, 2018 | 42.21 | 42.41 | 42.16 | 42.24 | 282,891 | +0.57(+1.37%) |
Aug 15, 2018 | 41.93 | 41.95 | 41.60 | 41.67 | 323,023 | -0.60(-1.41%) |
Aug 14, 2018 | 42.33 | 42.38 | 42.06 | 42.26 | 118,362 | +0.13(+0.31%) |
Aug 13, 2018 | 42.13 | 42.33 | 42.09 | 42.13 | 239,879 | +0.17(+0.40%) |
Aug 10, 2018 | 41.86 | 42.23 | 41.77 | 41.96 | 128,642 | -0.72(-1.68%) |
Aug 09, 2018 | 42.85 | 42.85 | 42.66 | 42.68 | 131,256 | -0.36(-0.83%) |
Aug 08, 2018 | 42.82 | 43.11 | 42.61 | 43.04 | 129,148 | -0.46(-1.07%) |
Aug 07, 2018 | 43.64 | 43.72 | 43.31 | 43.51 | 111,729 | +0.01(+0.02%) |
Aug 06, 2018 | 43.48 | 43.61 | 43.40 | 43.50 | 77,497 | -0.30(-0.68%) |
Aug 03, 2018 | 43.42 | 43.81 | 43.33 | 43.79 | 79,902 | +0.25(+0.56%) |
Aug 02, 2018 | 43.16 | 43.56 | 43.16 | 43.55 | 82,399 | +0.19(+0.44%) |
Aug 01, 2018 | 43.41 | 43.66 | 43.18 | 43.36 | 121,394 | +0.76(+1.79%) |
Jul 31, 2018 | 42.80 | 42.95 | 42.56 | 42.59 | 254,242 | -1.08(-2.47%) |
Jul 30, 2018 | 43.94 | 44.01 | 43.65 | 43.67 | 67,117 | -0.35(-0.80%) |
Jul 27, 2018 | 44.33 | 44.33 | 43.95 | 44.02 | 171,333 | +0.17(+0.38%) |
Jul 26, 2018 | 43.89 | 44.00 | 43.76 | 43.86 | 89,880 | +0.43(+0.99%) |
Jul 25, 2018 | 43.29 | 43.45 | 42.81 | 43.43 | 98,242 | -0.11(-0.26%) |
Jul 24, 2018 | 43.58 | 43.72 | 43.45 | 43.54 | 125,101 | +0.41(+0.95%) |
Jul 23, 2018 | 43.04 | 43.15 | 42.95 | 43.13 | 83,901 | -0.11(-0.24%) |
Jul 20, 2018 | 43.24 | 43.38 | 43.18 | 43.23 | 91,306 | -0.32(-0.74%) |
Jul 19, 2018 | 43.42 | 43.69 | 43.33 | 43.56 | 106,364 | +0.02(+0.04%) |
Jul 18, 2018 | 43.47 | 43.73 | 43.41 | 43.54 | 150,158 | -0.30(-0.68%) |
Jul 17, 2018 | 43.80 | 44.09 | 43.70 | 43.84 | 150,667 | +0.31(+0.70%) |
Jul 16, 2018 | 43.56 | 43.67 | 43.46 | 43.53 | 88,479 | +0.32(+0.73%) |
Jul 13, 2018 | 43.00 | 43.25 | 43.00 | 43.22 | 63,268 | +0.15(+0.35%) |
Jul 12, 2018 | 43.02 | 43.11 | 42.87 | 43.07 | 90,009 | +0.88(+2.10%) |
Jul 11, 2018 | 42.28 | 42.48 | 42.09 | 42.18 | 119,064 | -0.74(-1.73%) |
Jul 10, 2018 | 42.87 | 42.98 | 42.75 | 42.93 | 72,147 | -0.14(-0.33%) |
Jul 09, 2018 | 42.89 | 43.09 | 42.84 | 43.07 | 143,483 | -0.23(-0.53%) |
Jul 06, 2018 | 43.23 | 43.43 | 43.10 | 43.30 | 87,547 | +0.73(+1.71%) |
Jul 05, 2018 | 42.29 | 42.60 | 42.10 | 42.57 | 207,675 | -1.31(-2.99%) |
Jul 03, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 43.48 | 43.86 | 43.44 | 43.81 | 71,764 | -0.30(-0.68%) |
Jun 29, 2018 | 44.08 | 44.23 | 44.01 | 44.11 | 70,472 | +0.46(+1.06%) |
Jun 28, 2018 | 43.51 | 43.70 | 43.28 | 43.65 | 90,421 | -0.13(-0.30%) |
Jun 27, 2018 | 44.28 | 44.42 | 43.73 | 43.78 | 99,521 | -0.42(-0.95%) |
Jun 26, 2018 | 44.12 | 44.30 | 43.86 | 44.20 | 85,712 | -0.01(-0.02%) |
Jun 25, 2018 | 44.55 | 44.57 | 43.98 | 44.21 | 104,078 | -0.58(-1.29%) |
Jun 22, 2018 | 44.64 | 44.93 | 44.38 | 44.78 | 145,894 | +0.82(+1.87%) |
Jun 21, 2018 | 44.45 | 44.45 | 43.93 | 43.96 | 214,811 | -0.32(-0.73%) |
Jun 20, 2018 | 44.21 | 44.30 | 43.96 | 44.29 | 101,454 | +0.18(+0.42%) |
Jun 19, 2018 | 43.67 | 44.14 | 43.65 | 44.10 | 109,988 | -0.01(-0.02%) |
Jun 18, 2018 | 44.12 | 44.15 | 43.86 | 44.11 | 136,454 | -0.84(-1.87%) |
Jun 15, 2018 | 44.98 | 45.07 | 44.95 | 152,811 | -0.12(-0.27%) | |
Jun 14, 2018 | 44.88 | 45.23 | 44.86 | 45.07 | 136,976 | +0.11(+0.25%) |
Jun 13, 2018 | 44.98 | 45.04 | 44.68 | 44.96 | 112,583 | +0.35(+0.79%) |
Jun 12, 2018 | 44.56 | 44.77 | 44.55 | 44.61 | 89,909 | -0.10(-0.22%) |
Jun 11, 2018 | 44.69 | 44.79 | 44.45 | 44.71 | 174,947 | -0.18(-0.39%) |
Jun 08, 2018 | 44.80 | 44.92 | 44.50 | 44.88 | 85,858 | +0.33(+0.75%) |
Jun 07, 2018 | 44.92 | 44.92 | 44.41 | 44.55 | 103,370 | -0.40(-0.90%) |
Jun 06, 2018 | 44.99 | 44.95 | 106,184 | +0.65(+1.46%) | ||
Jun 05, 2018 | 44.64 | 44.64 | 44.14 | 44.30 | 221,232 | +0.49(+1.12%) |
Jun 04, 2018 | 43.84 | 43.93 | 43.62 | 43.81 | 91,417 | +0.37(+0.85%) |
Jun 01, 2018 | 43.67 | 43.67 | 43.29 | 43.44 | 100,122 | -0.29(-0.66%) |
May 31, 2018 | 43.98 | 44.15 | 43.55 | 43.73 | 682,082 | -0.83(-1.87%) |
May 30, 2018 | 44.54 | 44.66 | 44.16 | 44.57 | 123,579 | +1.02(+2.33%) |
May 29, 2018 | 43.87 | 43.95 | 43.30 | 43.55 | 139,662 | -0.66(-1.49%) |
May 25, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.28 | 44.36 | 43.86 | 44.11 | 80,364 | -0.06(-0.14%) |
May 23, 2018 | 43.87 | 44.17 | 43.87 | 44.17 | 108,235 | -0.29(-0.65%) |
May 22, 2018 | 44.60 | 44.76 | 44.39 | 44.46 | 136,519 | -0.40(-0.90%) |
May 21, 2018 | 45.08 | 45.08 | 44.76 | 44.86 | 45,652 | +0.28(+0.63%) |
May 18, 2018 | 44.70 | 44.70 | 44.49 | 44.58 | 58,553 | -0.31(-0.69%) |
May 17, 2018 | 44.63 | 45.09 | 44.60 | 44.89 | 118,226 | +1.06(+2.41%) |
May 16, 2018 | 43.58 | 43.87 | 43.53 | 43.84 | 165,235 | +0.02(+0.04%) |
May 15, 2018 | 43.75 | 43.86 | 43.45 | 43.82 | 96,506 | -0.35(-0.80%) |
May 14, 2018 | 44.38 | 44.38 | 44.08 | 44.18 | 75,073 | +0.29(+0.65%) |
May 11, 2018 | 43.93 | 44.06 | 43.65 | 43.89 | 79,611 | +0.03(+0.08%) |
May 10, 2018 | 43.67 | 43.98 | 43.63 | 43.86 | 106,356 | +0.35(+0.82%) |
May 09, 2018 | 43.39 | 43.60 | 43.39 | 43.50 | 138,171 | +0.10(+0.24%) |
May 08, 2018 | 43.44 | 43.58 | 43.28 | 43.40 | 141,486 | -0.03(-0.08%) |
May 07, 2018 | 43.57 | 43.73 | 43.36 | 43.43 | 131,017 | +0.12(+0.28%) |
May 04, 2018 | 43.28 | 43.61 | 43.24 | 43.31 | 227,038 | +0.00(+0.00%) |
May 03, 2018 | 43.84 | 43.09 | 43.31 | 136,519 | -1.20(-2.70%) | |
May 02, 2018 | 44.66 | 44.89 | 44.51 | 44.51 | 151,470 | +0.74(+1.68%) |
May 01, 2018 | 43.73 | 43.88 | 43.30 | 43.78 | 103,044 | +0.01(+0.02%) |
Apr 30, 2018 | 44.12 | 44.25 | 43.77 | 43.77 | 127,819 | -0.16(-0.35%) |
Apr 27, 2018 | 43.98 | 44.06 | 43.72 | 43.93 | 152,845 | +0.35(+0.81%) |
Apr 26, 2018 | 43.32 | 43.74 | 43.24 | 43.57 | 328,765 | +0.71(+1.66%) |
Apr 25, 2018 | 42.68 | 42.90 | 42.44 | 42.86 | 224,505 | -0.74(-1.71%) |
Apr 24, 2018 | 43.52 | 43.86 | 43.41 | 43.61 | 347,768 | +1.05(+2.46%) |
Apr 23, 2018 | 43.36 | 43.39 | 42.51 | 42.56 | 482,032 | -2.48(-5.50%) |
Apr 20, 2018 | 45.06 | 45.13 | 44.83 | 45.03 | 88,472 | -0.23(-0.50%) |
Apr 19, 2018 | 45.34 | 45.46 | 45.15 | 45.26 | 164,702 | -0.42(-0.93%) |
Apr 18, 2018 | 45.34 | 45.75 | 45.24 | 45.68 | 306,946 | +0.36(+0.80%) |
Apr 17, 2018 | 44.72 | 45.41 | 44.70 | 45.32 | 448,598 | +1.06(+2.41%) |
Apr 16, 2018 | 44.70 | 44.70 | 44.12 | 44.25 | 178,370 | +0.23(+0.53%) |
Apr 13, 2018 | 44.25 | 44.25 | 43.94 | 44.02 | 95,430 | -0.01(-0.02%) |
Apr 12, 2018 | 44.03 | 44.17 | 43.97 | 44.03 | 95,970 | +0.21(+0.47%) |
Apr 11, 2018 | 43.93 | 44.12 | 43.78 | 43.82 | 100,059 | -0.53(-1.19%) |
Apr 10, 2018 | 44.32 | 44.67 | 44.25 | 44.35 | 192,647 | +0.33(+0.75%) |
Apr 09, 2018 | 44.19 | 44.44 | 43.97 | 44.02 | 131,981 | +0.36(+0.83%) |
Apr 06, 2018 | 43.91 | 44.21 | 43.57 | 43.66 | 177,815 | -0.27(-0.61%) |
Apr 05, 2018 | 43.95 | 44.10 | 43.88 | 43.93 | 139,471 | +0.48(+1.10%) |
Apr 04, 2018 | 43.16 | 43.50 | 42.94 | 43.45 | 382,826 | -0.47(-1.06%) |
Apr 03, 2018 | 43.82 | 44.04 | 43.65 | 43.92 | 112,096 | +0.31(+0.71%) |
Apr 02, 2018 | 44.22 | 44.30 | 43.40 | 43.61 | 95,172 | -0.61(-1.37%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.93 | 44.13 | 43.59 | 43.69 | 139,534 | +0.41(+0.94%) |
Mar 27, 2018 | 43.55 | 43.95 | 43.15 | 43.28 | 201,535 | +0.11(+0.26%) |
Mar 26, 2018 | 43.45 | 43.48 | 42.66 | 43.17 | 131,076 | +0.09(+0.20%) |
Mar 23, 2018 | 43.60 | 43.67 | 43.03 | 43.09 | 143,560 | -0.40(-0.92%) |
Mar 22, 2018 | 43.69 | 43.96 | 43.31 | 43.48 | 613,283 | -0.36(-0.83%) |
Mar 21, 2018 | 43.93 | 44.12 | 43.63 | 43.85 | 138,305 | +0.21(+0.48%) |
Mar 20, 2018 | 43.60 | 43.82 | 43.54 | 43.64 | 149,789 | -0.10(-0.22%) |
Mar 19, 2018 | 43.83 | 43.93 | 43.48 | 43.73 | 125,623 | +0.03(+0.08%) |
Mar 16, 2018 | 43.83 | 44.10 | 43.59 | 43.70 | 166,160 | -0.23(-0.53%) |
Mar 15, 2018 | 43.96 | 44.08 | 43.81 | 43.93 | 162,538 | -0.26(-0.59%) |
Mar 14, 2018 | 44.52 | 44.54 | 43.73 | 44.19 | 177,529 | -0.42(-0.93%) |
Mar 13, 2018 | 45.21 | 45.26 | 44.43 | 44.61 | 178,274 | -0.86(-1.88%) |
Mar 12, 2018 | 45.20 | 45.50 | 45.05 | 45.47 | 191,726 | -0.10(-0.21%) |
Mar 09, 2018 | 45.17 | 45.63 | 45.14 | 45.56 | 106,132 | +0.19(+0.42%) |
Mar 08, 2018 | 45.03 | 45.38 | 45.01 | 45.37 | 210,681 | +0.16(+0.34%) |
Mar 07, 2018 | 45.28 | 45.21 | 138,213 | +0.42(+0.93%) | ||
Mar 06, 2018 | 44.83 | 44.88 | 44.57 | 44.80 | 186,964 | -0.03(-0.06%) |
Mar 05, 2018 | 44.13 | 44.90 | 44.13 | 44.83 | 326,673 | +0.21(+0.47%) |
Mar 02, 2018 | 44.44 | 44.67 | 44.04 | 44.62 | 172,023 | -0.10(-0.21%) |
Mar 01, 2018 | 45.17 | 45.17 | 44.22 | 44.71 | 192,343 | -1.00(-2.20%) |
Feb 28, 2018 | 46.37 | 46.45 | 45.69 | 45.72 | 160,286 | -0.09(-0.19%) |
Feb 27, 2018 | 45.86 | 46.17 | 45.60 | 45.80 | 352,822 | -1.58(-3.32%) |
Feb 26, 2018 | 47.07 | 47.44 | 46.84 | 47.38 | 179,120 | +0.15(+0.31%) |
Feb 23, 2018 | 46.51 | 47.25 | 46.48 | 47.23 | 143,455 | +0.60(+1.28%) |
Feb 22, 2018 | 46.63 | 125,386 | +0.35(+0.77%) | |||
Feb 21, 2018 | 46.59 | 46.94 | 46.26 | 46.28 | 133,451 | +0.00(+0.00%) |
Feb 20, 2018 | 46.47 | 46.51 | 46.13 | 46.28 | 196,023 | -0.99(-2.09%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 46.89 | 46.93 | 46.41 | 46.91 | 95,412 | +0.14(+0.30%) |
Feb 14, 2018 | 45.45 | 46.81 | 45.43 | 46.77 | 158,355 | +0.93(+2.04%) |
Feb 13, 2018 | 45.54 | 45.89 | 45.49 | 45.84 | 107,403 | +0.23(+0.51%) |
Feb 12, 2018 | 45.29 | 45.83 | 45.16 | 45.60 | 209,489 | +0.55(+1.23%) |
Feb 09, 2018 | 45.19 | 45.23 | 43.91 | 45.05 | 186,230 | +0.45(+1.01%) |
Feb 08, 2018 | 45.96 | 46.01 | 44.60 | 44.60 | 248,963 | -1.68(-3.63%) |
Feb 07, 2018 | 46.25 | 46.71 | 46.20 | 46.28 | 137,689 | -0.28(-0.59%) |
Feb 06, 2018 | 45.38 | 46.71 | 45.36 | 46.56 | 194,593 | +0.48(+1.03%) |
Feb 05, 2018 | 47.05 | 47.21 | 45.40 | 46.08 | 148,598 | -1.07(-2.28%) |
Feb 02, 2018 | 47.54 | 47.54 | 47.11 | 47.15 | 224,459 | -1.90(-3.88%) |