Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.33 | 42.88 | 42.03 | 42.30 | 894,225 | +0.27(+0.65%) |
Dec 28, 2018 | 41.90 | 43.75 | 41.57 | 42.03 | 858,535 | +0.26(+0.63%) |
Dec 27, 2018 | 40.43 | 41.78 | 40.20 | 41.76 | 1,745,276 | +0.84(+2.05%) |
Dec 26, 2018 | 38.85 | 40.94 | 38.69 | 40.92 | 783,778 | +2.12(+5.47%) |
Dec 24, 2018 | 38.96 | 39.72 | 38.17 | 38.80 | 469,240 | -0.52(-1.32%) |
Dec 21, 2018 | 41.78 | 41.87 | 39.05 | 39.32 | 2,580,219 | -2.43(-5.82%) |
Dec 20, 2018 | 41.01 | 42.42 | 40.89 | 41.75 | 1,275,743 | +0.68(+1.66%) |
Dec 19, 2018 | 40.99 | 42.36 | 40.85 | 41.07 | 1,582,143 | +0.02(+0.04%) |
Dec 18, 2018 | 41.66 | 42.36 | 40.93 | 41.05 | 1,535,711 | -0.37(-0.90%) |
Dec 17, 2018 | 42.21 | 42.68 | 41.17 | 41.42 | 1,659,888 | -0.99(-2.34%) |
Dec 14, 2018 | 42.63 | 43.29 | 42.18 | 42.42 | 927,719 | -0.54(-1.25%) |
Dec 13, 2018 | 45.50 | 45.75 | 42.86 | 42.95 | 1,187,156 | -2.57(-5.64%) |
Dec 12, 2018 | 45.41 | 46.72 | 45.41 | 45.52 | 1,453,566 | +0.76(+1.71%) |
Dec 11, 2018 | 44.98 | 45.73 | 44.48 | 44.76 | 952,494 | +0.57(+1.30%) |
Dec 10, 2018 | 45.29 | 45.54 | 44.15 | 44.18 | 1,120,316 | -0.96(-2.12%) |
Dec 07, 2018 | 46.10 | 47.15 | 44.70 | 45.14 | 1,140,980 | -1.42(-3.05%) |
Dec 06, 2018 | 46.31 | 47.26 | 45.72 | 46.56 | 1,278,538 | -0.47(-1.01%) |
Dec 04, 2018 | 49.77 | 49.77 | 46.74 | 47.03 | 1,227,624 | -2.70(-5.42%) |
Dec 03, 2018 | 49.47 | 50.56 | 49.41 | 49.73 | 1,133,811 | +1.43(+2.96%) |
Nov 30, 2018 | 47.86 | 48.63 | 47.60 | 48.30 | 997,122 | +0.42(+0.87%) |
Nov 29, 2018 | 48.45 | 48.94 | 47.63 | 47.88 | 592,071 | -0.77(-1.59%) |
Nov 28, 2018 | 47.76 | 48.65 | 47.12 | 48.65 | 1,159,915 | +1.18(+2.49%) |
Nov 27, 2018 | 48.93 | 49.68 | 47.15 | 47.47 | 989,144 | -2.53(-5.06%) |
Nov 26, 2018 | 49.00 | 50.33 | 49.00 | 50.00 | 941,849 | +1.58(+3.25%) |
Nov 23, 2018 | 47.69 | 48.86 | 47.53 | 48.43 | 236,871 | +0.49(+1.03%) |
Nov 21, 2018 | 47.94 | 47.94 | 47.94 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.58 | 47.60 | 46.15 | 46.51 | 681,910 | -0.87(-1.85%) |
Nov 19, 2018 | 48.23 | 48.46 | 47.14 | 47.38 | 637,476 | -0.98(-2.03%) |
Nov 16, 2018 | 48.38 | 48.83 | 47.94 | 48.36 | 571,202 | -0.51(-1.04%) |
Nov 15, 2018 | 47.19 | 49.25 | 47.12 | 48.87 | 1,005,374 | +1.10(+2.30%) |
Nov 14, 2018 | 48.25 | 48.82 | 47.25 | 47.77 | 563,688 | +0.04(+0.08%) |
Nov 13, 2018 | 47.69 | 48.70 | 47.55 | 47.74 | 495,716 | +0.44(+0.94%) |
Nov 12, 2018 | 47.41 | 48.04 | 47.08 | 47.29 | 624,858 | -0.15(-0.31%) |
Nov 09, 2018 | 49.03 | 49.11 | 47.19 | 47.44 | 914,408 | -1.63(-3.33%) |
Nov 08, 2018 | 48.96 | 49.71 | 48.60 | 49.07 | 1,061,827 | -0.05(-0.09%) |
Nov 07, 2018 | 48.77 | 49.13 | 47.92 | 49.12 | 822,233 | +0.63(+1.31%) |
Nov 06, 2018 | 47.89 | 48.76 | 47.89 | 48.48 | 632,529 | +0.37(+0.77%) |
Nov 05, 2018 | 48.45 | 48.84 | 47.54 | 48.11 | 842,917 | -0.22(-0.45%) |
Nov 02, 2018 | 48.61 | 49.47 | 48.00 | 48.33 | 761,603 | -0.11(-0.22%) |
Nov 01, 2018 | 47.44 | 48.70 | 46.81 | 48.44 | 999,284 | +1.28(+2.71%) |
Oct 31, 2018 | 47.18 | 47.91 | 46.48 | 47.16 | 1,433,897 | +0.70(+1.50%) |
Oct 30, 2018 | 44.64 | 46.75 | 44.35 | 46.46 | 2,225,793 | +2.10(+4.72%) |
Oct 29, 2018 | 46.23 | 46.87 | 43.86 | 44.36 | 1,662,093 | -1.56(-3.40%) |
Oct 26, 2018 | 47.31 | 47.78 | 45.37 | 45.92 | 2,434,087 | -2.17(-4.51%) |
Oct 25, 2018 | 50.79 | 52.17 | 47.65 | 48.09 | 3,647,077 | -2.72(-5.36%) |
Oct 24, 2018 | 52.40 | 52.66 | 50.75 | 50.81 | 1,570,783 | -1.58(-3.01%) |
Oct 23, 2018 | 51.40 | 52.73 | 50.39 | 52.39 | 1,146,051 | -0.09(-0.17%) |
Oct 22, 2018 | 53.71 | 53.97 | 51.46 | 52.48 | 1,557,475 | -1.01(-1.88%) |
Oct 19, 2018 | 54.05 | 54.63 | 53.23 | 53.49 | 1,011,097 | -0.68(-1.26%) |
Oct 18, 2018 | 55.28 | 55.64 | 53.52 | 54.17 | 1,121,217 | -1.38(-2.48%) |
Oct 17, 2018 | 56.12 | 56.53 | 55.43 | 55.55 | 1,027,188 | -0.50(-0.89%) |
Oct 16, 2018 | 54.60 | 56.09 | 54.18 | 56.05 | 1,018,929 | +1.70(+3.12%) |
Oct 15, 2018 | 53.81 | 54.84 | 53.81 | 54.35 | 530,265 | +0.24(+0.45%) |
Oct 12, 2018 | 54.82 | 55.17 | 53.39 | 54.10 | 778,581 | +0.24(+0.45%) |
Oct 11, 2018 | 53.67 | 54.79 | 53.67 | 53.86 | 983,019 | -0.30(-0.55%) |
Oct 10, 2018 | 54.88 | 55.27 | 54.10 | 54.16 | 787,724 | -0.95(-1.73%) |
Oct 09, 2018 | 56.96 | 56.96 | 55.08 | 55.11 | 796,700 | -1.85(-3.25%) |
Oct 08, 2018 | 57.23 | 57.59 | 56.31 | 56.96 | 882,597 | -0.45(-0.79%) |
Oct 05, 2018 | 58.48 | 58.68 | 57.17 | 57.42 | 529,638 | -0.86(-1.48%) |
Oct 04, 2018 | 59.55 | 59.87 | 57.42 | 58.28 | 751,840 | -1.51(-2.52%) |
Oct 03, 2018 | 59.69 | 60.06 | 59.30 | 59.78 | 461,882 | +0.20(+0.33%) |
Oct 02, 2018 | 60.09 | 60.41 | 59.26 | 59.58 | 698,670 | -0.83(-1.37%) |
Oct 01, 2018 | 61.20 | 61.61 | 60.02 | 60.41 | 853,154 | -0.38(-0.63%) |
Sep 28, 2018 | 60.70 | 61.58 | 60.63 | 60.79 | 904,817 | +0.14(+0.22%) |
Sep 27, 2018 | 60.72 | 61.35 | 60.48 | 60.65 | 607,728 | -0.36(-0.59%) |
Sep 26, 2018 | 61.17 | 61.55 | 60.54 | 61.02 | 827,479 | -0.15(-0.25%) |
Sep 25, 2018 | 60.91 | 61.76 | 60.26 | 61.17 | 1,298,977 | +0.59(+0.97%) |
Sep 24, 2018 | 61.20 | 61.46 | 60.34 | 60.58 | 1,162,242 | -0.77(-1.26%) |
Sep 21, 2018 | 61.61 | 62.06 | 61.31 | 61.35 | 1,075,373 | -0.26(-0.43%) |
Sep 20, 2018 | 62.98 | 63.17 | 61.28 | 61.61 | 969,788 | -1.17(-1.86%) |
Sep 19, 2018 | 62.73 | 63.33 | 62.60 | 62.78 | 575,324 | +0.13(+0.20%) |
Sep 18, 2018 | 62.36 | 62.80 | 61.52 | 62.66 | 649,475 | +0.58(+0.94%) |
Sep 17, 2018 | 62.21 | 62.75 | 62.00 | 62.08 | 583,103 | -0.28(-0.45%) |
Sep 14, 2018 | 62.41 | 62.72 | 62.10 | 62.36 | 522,031 | -0.02(-0.03%) |
Sep 13, 2018 | 62.08 | 62.86 | 62.03 | 62.38 | 637,678 | +0.36(+0.59%) |
Sep 12, 2018 | 62.51 | 62.63 | 61.86 | 62.01 | 559,822 | -0.34(-0.55%) |
Sep 11, 2018 | 62.11 | 62.61 | 61.54 | 62.36 | 954,282 | +0.41(+0.66%) |
Sep 10, 2018 | 61.95 | 62.20 | 61.67 | 61.95 | 588,018 | -0.01(-0.01%) |
Sep 07, 2018 | 61.23 | 62.18 | 61.23 | 61.96 | 1,268,309 | +0.44(+0.72%) |
Sep 06, 2018 | 61.53 | 62.30 | 61.37 | 61.52 | 827,885 | -0.02(-0.03%) |
Sep 05, 2018 | 60.08 | 61.70 | 60.08 | 61.53 | 749,303 | +1.38(+2.29%) |
Sep 04, 2018 | 59.96 | 60.27 | 59.60 | 60.15 | 344,189 | -0.09(-0.15%) |
Aug 31, 2018 | 60.25 | 60.25 | 60.25 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.62 | 60.90 | 59.71 | 59.77 | 861,648 | -1.03(-1.70%) |
Aug 29, 2018 | 60.98 | 60.98 | 59.97 | 60.81 | 477,945 | +0.01(+0.01%) |
Aug 28, 2018 | 60.48 | 61.01 | 60.48 | 60.80 | 555,739 | +0.44(+0.72%) |
Aug 27, 2018 | 59.58 | 60.53 | 59.58 | 60.36 | 525,949 | +1.04(+1.76%) |
Aug 24, 2018 | 58.61 | 59.43 | 58.51 | 59.32 | 662,268 | +0.88(+1.51%) |
Aug 23, 2018 | 59.37 | 59.60 | 58.30 | 58.44 | 677,344 | -1.05(-1.77%) |
Aug 22, 2018 | 59.76 | 60.20 | 59.37 | 59.49 | 437,992 | -0.46(-0.77%) |
Aug 21, 2018 | 58.86 | 60.17 | 58.82 | 59.95 | 535,774 | +1.39(+2.37%) |
Aug 20, 2018 | 59.08 | 59.37 | 58.54 | 58.57 | 387,460 | -0.14(-0.23%) |
Aug 17, 2018 | 57.58 | 58.87 | 57.35 | 58.70 | 815,145 | +1.03(+1.79%) |
Aug 16, 2018 | 57.38 | 58.12 | 57.29 | 57.67 | 946,066 | +0.68(+1.19%) |
Aug 15, 2018 | 57.26 | 57.36 | 56.50 | 56.99 | 569,828 | -0.75(-1.30%) |
Aug 14, 2018 | 57.48 | 57.95 | 57.44 | 57.74 | 644,958 | +0.62(+1.09%) |
Aug 13, 2018 | 57.02 | 57.75 | 56.45 | 57.12 | 916,020 | +0.17(+0.30%) |
Aug 10, 2018 | 57.12 | 57.76 | 56.71 | 56.95 | 648,179 | -0.66(-1.15%) |
Aug 09, 2018 | 57.29 | 57.97 | 57.24 | 57.61 | 610,068 | +0.33(+0.58%) |
Aug 08, 2018 | 57.82 | 57.82 | 57.09 | 57.27 | 413,658 | -0.49(-0.85%) |
Aug 07, 2018 | 57.65 | 57.91 | 57.38 | 57.76 | 567,204 | +0.33(+0.58%) |
Aug 06, 2018 | 57.49 | 57.78 | 57.34 | 57.43 | 415,448 | -0.11(-0.19%) |
Aug 03, 2018 | 57.65 | 58.34 | 57.34 | 57.54 | 394,856 | +0.19(+0.33%) |
Aug 02, 2018 | 56.89 | 57.55 | 56.64 | 57.35 | 711,258 | +0.14(+0.25%) |
Aug 01, 2018 | 58.12 | 58.31 | 56.74 | 57.20 | 726,407 | -0.95(-1.63%) |
Jul 31, 2018 | 57.92 | 58.81 | 57.66 | 58.15 | 1,209,385 | +0.38(+0.66%) |
Jul 30, 2018 | 56.57 | 58.15 | 56.15 | 57.77 | 1,164,864 | +1.40(+2.49%) |
Jul 27, 2018 | 57.55 | 57.99 | 55.87 | 56.37 | 1,153,719 | -0.65(-1.14%) |
Jul 26, 2018 | 58.79 | 58.83 | 55.90 | 57.02 | 2,799,949 | -2.53(-4.25%) |
Jul 25, 2018 | 59.83 | 59.98 | 57.93 | 59.55 | 1,575,221 | -0.56(-0.93%) |
Jul 24, 2018 | 60.84 | 61.13 | 59.82 | 60.11 | 958,235 | -0.43(-0.72%) |
Jul 23, 2018 | 60.62 | 60.78 | 60.38 | 60.55 | 599,670 | -0.24(-0.40%) |
Jul 20, 2018 | 60.62 | 61.04 | 60.27 | 60.79 | 1,070,211 | -0.02(-0.03%) |
Jul 19, 2018 | 61.52 | 61.90 | 60.65 | 60.81 | 1,348,153 | -0.86(-1.39%) |
Jul 18, 2018 | 61.36 | 61.84 | 61.36 | 61.67 | 584,657 | +0.45(+0.74%) |
Jul 17, 2018 | 60.94 | 61.38 | 60.84 | 61.22 | 780,123 | -0.09(-0.15%) |
Jul 16, 2018 | 61.15 | 61.41 | 60.47 | 61.31 | 625,526 | +0.21(+0.34%) |
Jul 13, 2018 | 60.74 | 61.65 | 60.65 | 61.10 | 934,261 | +0.47(+0.78%) |
Jul 12, 2018 | 60.97 | 61.09 | 59.94 | 60.63 | 1,373,645 | -0.17(-0.28%) |
Jul 11, 2018 | 61.23 | 61.73 | 60.34 | 60.80 | 740,476 | -1.08(-1.74%) |
Jul 10, 2018 | 62.80 | 62.94 | 61.71 | 61.88 | 541,371 | -0.29(-0.47%) |
Jul 09, 2018 | 60.60 | 62.40 | 60.18 | 62.17 | 1,375,227 | +2.06(+3.43%) |
Jul 06, 2018 | 59.82 | 60.29 | 59.72 | 60.10 | 534,559 | +0.57(+0.96%) |
Jul 05, 2018 | 59.39 | 59.66 | 58.85 | 59.54 | 687,517 | +0.45(+0.77%) |
Jul 03, 2018 | 59.08 | 59.08 | 59.08 | 0 | -1.27(-2.10%) | |
Jul 02, 2018 | 58.18 | 60.38 | 58.15 | 60.35 | 1,809,976 | +2.03(+3.49%) |
Jun 29, 2018 | 56.85 | 59.43 | 56.10 | 58.31 | 2,452,765 | +1.48(+2.61%) |
Jun 28, 2018 | 56.23 | 56.84 | 56.05 | 56.83 | 575,692 | +0.52(+0.92%) |
Jun 27, 2018 | 57.94 | 58.12 | 56.31 | 56.32 | 1,123,171 | -1.68(-2.90%) |
Jun 26, 2018 | 57.70 | 58.36 | 57.41 | 58.00 | 1,121,955 | +0.69(+1.20%) |
Jun 25, 2018 | 58.18 | 58.43 | 55.56 | 57.31 | 2,118,903 | -2.00(-3.37%) |
Jun 22, 2018 | 59.40 | 59.86 | 59.16 | 59.31 | 1,748,301 | -0.03(-0.05%) |
Jun 21, 2018 | 60.33 | 60.49 | 59.16 | 59.34 | 1,117,506 | -1.08(-1.78%) |
Jun 20, 2018 | 60.76 | 60.87 | 59.87 | 60.41 | 596,774 | -0.15(-0.25%) |
Jun 19, 2018 | 61.26 | 61.33 | 59.61 | 60.57 | 1,813,938 | -0.91(-1.49%) |
Jun 18, 2018 | 61.66 | 62.10 | 61.40 | 61.48 | 580,015 | -0.71(-1.15%) |
Jun 15, 2018 | 62.65 | 61.47 | 62.19 | 952,748 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.37 | 61.76 | 60.88 | 61.47 | 854,308 | +0.31(+0.50%) |
Jun 13, 2018 | 62.25 | 62.43 | 61.08 | 61.16 | 809,804 | -0.73(-1.18%) |
Jun 12, 2018 | 62.13 | 62.34 | 61.53 | 61.90 | 1,049,253 | -0.15(-0.25%) |
Jun 11, 2018 | 62.40 | 62.50 | 61.72 | 62.05 | 712,074 | -0.07(-0.12%) |
Jun 08, 2018 | 61.26 | 62.15 | 61.12 | 62.12 | 846,898 | +0.65(+1.06%) |
Jun 07, 2018 | 62.19 | 62.54 | 61.42 | 61.47 | 1,012,959 | -0.71(-1.15%) |
Jun 06, 2018 | 62.52 | 62.19 | 969,397 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.14 | 61.59 | 59.82 | 60.92 | 1,507,714 | +0.76(+1.26%) |
Jun 04, 2018 | 59.35 | 60.65 | 58.72 | 60.16 | 1,554,729 | +1.38(+2.35%) |
Jun 01, 2018 | 57.77 | 58.86 | 57.55 | 58.78 | 918,485 | +1.26(+2.19%) |
May 31, 2018 | 58.37 | 58.37 | 57.15 | 57.52 | 630,190 | -0.82(-1.41%) |
May 30, 2018 | 57.08 | 58.48 | 56.82 | 58.34 | 1,666,666 | +1.69(+2.99%) |
May 29, 2018 | 56.42 | 57.35 | 56.20 | 56.65 | 1,211,000 | -0.15(-0.27%) |
May 25, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.30 | 56.59 | 55.85 | 56.43 | 504,749 | +0.14(+0.26%) |
May 23, 2018 | 56.32 | 56.56 | 56.11 | 56.29 | 415,022 | -0.26(-0.46%) |
May 22, 2018 | 57.11 | 57.29 | 56.54 | 56.55 | 441,575 | -0.47(-0.82%) |
May 21, 2018 | 56.66 | 57.48 | 56.46 | 57.02 | 614,478 | +0.68(+1.20%) |
May 18, 2018 | 56.47 | 56.85 | 56.32 | 56.34 | 642,042 | -0.14(-0.24%) |
May 17, 2018 | 56.23 | 56.98 | 56.00 | 56.48 | 912,010 | +0.23(+0.42%) |
May 16, 2018 | 55.06 | 56.54 | 55.05 | 56.24 | 542,268 | +1.24(+2.26%) |
May 15, 2018 | 54.76 | 55.73 | 54.48 | 55.00 | 490,122 | +0.04(+0.07%) |
May 14, 2018 | 55.08 | 55.51 | 54.83 | 54.96 | 945,852 | -0.06(-0.11%) |
May 11, 2018 | 54.63 | 55.32 | 54.42 | 55.03 | 1,977,477 | +0.42(+0.78%) |
May 10, 2018 | 54.38 | 54.91 | 54.27 | 54.60 | 511,427 | +0.24(+0.45%) |
May 09, 2018 | 54.13 | 54.72 | 53.92 | 54.36 | 1,643,766 | +0.26(+0.48%) |
May 08, 2018 | 54.08 | 54.87 | 53.91 | 54.10 | 865,519 | +0.01(+0.02%) |
May 07, 2018 | 53.94 | 54.32 | 53.58 | 54.09 | 720,896 | +0.36(+0.67%) |
May 04, 2018 | 53.12 | 54.06 | 52.78 | 53.73 | 652,156 | +0.33(+0.62%) |
May 03, 2018 | 53.77 | 54.01 | 52.49 | 53.39 | 805,127 | -0.53(-0.99%) |
May 02, 2018 | 54.17 | 54.86 | 53.86 | 53.93 | 775,753 | -0.63(-1.16%) |
May 01, 2018 | 54.04 | 54.60 | 53.69 | 54.56 | 868,031 | +0.57(+1.05%) |
Apr 30, 2018 | 53.91 | 54.35 | 53.83 | 53.99 | 862,293 | +0.37(+0.69%) |
Apr 27, 2018 | 53.55 | 54.12 | 53.18 | 53.62 | 884,809 | +0.07(+0.13%) |
Apr 26, 2018 | 54.55 | 55.25 | 53.13 | 53.55 | 1,689,322 | +1.11(+2.11%) |
Apr 25, 2018 | 51.83 | 52.77 | 51.47 | 52.44 | 1,344,794 | +0.59(+1.13%) |
Apr 24, 2018 | 53.63 | 54.28 | 51.60 | 51.85 | 970,309 | -1.33(-2.51%) |
Apr 23, 2018 | 53.53 | 53.68 | 52.86 | 53.19 | 831,309 | -0.32(-0.61%) |
Apr 20, 2018 | 53.65 | 53.83 | 53.12 | 53.51 | 856,022 | -0.14(-0.25%) |
Apr 19, 2018 | 54.93 | 55.04 | 52.47 | 53.65 | 1,666,778 | -1.60(-2.89%) |
Apr 18, 2018 | 55.58 | 56.28 | 55.18 | 55.24 | 1,906,388 | -0.34(-0.62%) |
Apr 17, 2018 | 54.87 | 55.74 | 54.70 | 55.59 | 828,896 | +1.05(+1.92%) |
Apr 16, 2018 | 54.65 | 54.86 | 54.27 | 54.54 | 391,126 | +0.28(+0.52%) |
Apr 13, 2018 | 54.26 | 54.53 | 53.82 | 54.26 | 775,194 | +0.53(+0.99%) |
Apr 12, 2018 | 53.41 | 54.02 | 53.22 | 53.73 | 843,066 | +0.41(+0.78%) |
Apr 11, 2018 | 53.02 | 53.50 | 52.77 | 53.31 | 469,035 | -0.08(-0.15%) |
Apr 10, 2018 | 53.27 | 53.72 | 52.95 | 53.39 | 378,845 | +0.79(+1.51%) |
Apr 09, 2018 | 53.11 | 53.32 | 52.51 | 52.60 | 589,121 | -0.15(-0.29%) |
Apr 06, 2018 | 53.19 | 53.76 | 52.35 | 52.75 | 389,984 | -0.89(-1.66%) |
Apr 05, 2018 | 53.15 | 53.84 | 53.01 | 53.65 | 831,394 | +0.80(+1.52%) |
Apr 04, 2018 | 51.72 | 52.96 | 51.19 | 52.84 | 772,067 | +0.57(+1.09%) |
Apr 03, 2018 | 51.75 | 52.62 | 51.65 | 52.28 | 730,277 | +0.66(+1.27%) |
Apr 02, 2018 | 53.40 | 53.43 | 50.86 | 51.62 | 1,165,265 | -1.93(-3.60%) |
Mar 29, 2018 | 53.55 | 53.55 | 53.55 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.61 | 53.16 | 52.11 | 52.65 | 979,286 | -0.09(-0.17%) |
Mar 27, 2018 | 53.54 | 53.54 | 52.60 | 52.74 | 898,148 | -0.58(-1.08%) |
Mar 26, 2018 | 53.84 | 54.10 | 52.64 | 53.31 | 847,815 | +0.28(+0.53%) |
Mar 23, 2018 | 54.11 | 54.14 | 52.95 | 53.03 | 700,574 | -0.87(-1.61%) |
Mar 22, 2018 | 54.67 | 55.24 | 53.85 | 53.90 | 552,629 | -1.32(-2.38%) |
Mar 21, 2018 | 55.07 | 55.76 | 54.77 | 55.22 | 792,860 | -0.04(-0.07%) |
Mar 20, 2018 | 55.31 | 55.77 | 54.78 | 55.25 | 572,330 | -0.07(-0.13%) |
Mar 19, 2018 | 55.37 | 55.39 | 54.55 | 55.32 | 587,473 | -0.23(-0.41%) |
Mar 16, 2018 | 54.69 | 55.74 | 54.61 | 55.55 | 999,198 | +0.95(+1.73%) |
Mar 15, 2018 | 54.99 | 55.24 | 54.55 | 54.60 | 454,609 | -0.19(-0.35%) |
Mar 14, 2018 | 55.55 | 55.68 | 54.66 | 54.79 | 1,000,043 | -0.39(-0.70%) |
Mar 13, 2018 | 55.96 | 56.38 | 55.09 | 55.18 | 2,496,354 | -0.61(-1.10%) |
Mar 12, 2018 | 56.33 | 56.73 | 55.78 | 55.79 | 522,923 | -0.52(-0.93%) |
Mar 09, 2018 | 55.99 | 56.62 | 55.50 | 56.32 | 1,037,350 | +0.75(+1.35%) |
Mar 08, 2018 | 55.99 | 55.99 | 54.53 | 55.57 | 936,470 | -0.11(-0.19%) |
Mar 07, 2018 | 55.84 | 54.99 | 55.68 | 855,307 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.13 | 56.05 | 54.67 | 55.55 | 1,270,645 | +0.39(+0.70%) |
Mar 05, 2018 | 55.54 | 56.51 | 55.00 | 55.16 | 1,517,301 | +0.00(+0.00%) |
Mar 02, 2018 | 54.49 | 55.29 | 53.28 | 55.16 | 1,318,567 | +0.24(+0.44%) |
Mar 01, 2018 | 54.10 | 56.34 | 54.10 | 54.92 | 3,259,390 | +3.34(+6.49%) |
Feb 28, 2018 | 51.94 | 52.29 | 51.38 | 51.57 | 599,831 | -0.04(-0.07%) |
Feb 27, 2018 | 53.08 | 53.30 | 51.60 | 51.61 | 574,066 | -1.48(-2.79%) |
Feb 26, 2018 | 53.05 | 53.38 | 52.29 | 53.09 | 582,655 | +0.05(+0.09%) |
Feb 23, 2018 | 52.48 | 53.09 | 52.13 | 53.04 | 533,694 | +0.94(+1.81%) |
Feb 22, 2018 | 52.10 | 52.10 | 534,875 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.94 | 53.47 | 51.87 | 52.74 | 763,325 | +0.86(+1.66%) |
Feb 20, 2018 | 52.68 | 52.94 | 51.71 | 51.87 | 725,874 | -1.19(-2.24%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.57 | 53.92 | 52.49 | 53.05 | 632,924 | -0.31(-0.59%) |
Feb 14, 2018 | 52.19 | 53.69 | 51.83 | 53.37 | 1,393,726 | +1.79(+3.47%) |
Feb 13, 2018 | 51.52 | 52.18 | 51.16 | 51.58 | 609,175 | -0.13(-0.26%) |
Feb 12, 2018 | 51.78 | 52.13 | 51.11 | 51.71 | 898,124 | +0.30(+0.58%) |
Feb 09, 2018 | 51.34 | 51.92 | 50.54 | 51.42 | 1,627,216 | +0.44(+0.86%) |
Feb 08, 2018 | 52.42 | 52.51 | 50.99 | 50.98 | 819,026 | -1.42(-2.71%) |
Feb 07, 2018 | 52.77 | 52.77 | 52.23 | 52.40 | 890,534 | -0.57(-1.07%) |
Feb 06, 2018 | 51.27 | 53.16 | 50.69 | 52.96 | 1,294,249 | +0.21(+0.39%) |
Feb 05, 2018 | 53.47 | 53.98 | 52.31 | 52.76 | 1,440,172 | -1.01(-1.87%) |
Feb 02, 2018 | 53.21 | 54.45 | 52.13 | 53.76 | 1,594,114 | -0.33(-0.61%) |
Feb 01, 2018 | 55.77 | 55.77 | 53.18 | 54.09 | 3,016,557 | -2.33(-4.13%) |
Jan 31, 2018 | 56.91 | 57.46 | 56.29 | 56.42 | 1,694,770 | -0.41(-0.73%) |
Jan 30, 2018 | 54.41 | 57.92 | 54.18 | 56.84 | 3,334,034 | +3.03(+5.63%) |
Jan 29, 2018 | 53.92 | 54.71 | 53.59 | 53.81 | 771,970 | -0.12(-0.22%) |
Jan 26, 2018 | 54.27 | 54.27 | 53.46 | 53.92 | 522,301 | +0.06(+0.12%) |
Jan 25, 2018 | 54.21 | 54.21 | 53.15 | 53.86 | 897,711 | -0.06(-0.12%) |
Jan 24, 2018 | 53.66 | 54.48 | 53.27 | 53.92 | 1,147,996 | +0.77(+1.45%) |
Jan 23, 2018 | 52.53 | 53.40 | 52.45 | 53.15 | 1,034,508 | +0.79(+1.51%) |
Jan 22, 2018 | 52.67 | 52.67 | 51.96 | 52.36 | 703,369 | -0.13(-0.26%) |
Jan 19, 2018 | 51.94 | 52.58 | 51.65 | 52.49 | 701,284 | +0.52(+1.00%) |
Jan 18, 2018 | 52.22 | 52.30 | 51.34 | 51.97 | 840,371 | -0.31(-0.58%) |
Jan 17, 2018 | 51.98 | 52.45 | 51.76 | 52.28 | 724,208 | +1.05(+2.05%) |
Jan 16, 2018 | 52.05 | 52.37 | 50.95 | 51.23 | 593,224 | -0.57(-1.09%) |
Jan 12, 2018 | 51.79 | 51.79 | 51.79 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.12 | 51.51 | 50.01 | 51.29 | 736,278 | +1.42(+2.85%) |
Jan 10, 2018 | 50.25 | 50.48 | 49.80 | 49.87 | 797,470 | -0.64(-1.26%) |
Jan 09, 2018 | 51.21 | 51.27 | 49.87 | 50.51 | 1,141,722 | -0.67(-1.32%) |
Jan 08, 2018 | 50.97 | 51.31 | 50.52 | 51.18 | 688,218 | +0.17(+0.33%) |
Jan 05, 2018 | 50.50 | 51.12 | 49.83 | 51.01 | 929,069 | +0.89(+1.78%) |
Jan 04, 2018 | 50.80 | 51.05 | 49.98 | 50.12 | 970,477 | -0.43(-0.85%) |
Jan 03, 2018 | 50.43 | 51.10 | 50.18 | 50.55 | 1,040,246 | +0.23(+0.46%) |