Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.07 | 49.35 | 48.78 | 49.25 | 21,100 | +0.16(+0.33%) |
Nov 29, 2018 | 49.19 | 49.87 | 48.69 | 49.09 | 19,991 | -0.21(-0.43%) |
Nov 28, 2018 | 48.63 | 49.99 | 48.40 | 49.30 | 35,558 | +0.85(+1.75%) |
Nov 27, 2018 | 48.00 | 48.55 | 47.97 | 48.45 | 15,579 | +0.34(+0.71%) |
Nov 26, 2018 | 48.01 | 48.41 | 47.98 | 48.11 | 16,299 | +0.38(+0.80%) |
Nov 23, 2018 | 47.68 | 47.81 | 47.51 | 47.73 | 9,000 | +0.03(+0.06%) |
Nov 21, 2018 | 47.70 | 47.70 | 47.70 | 0 | -0.25(-0.52%) | |
Nov 20, 2018 | 47.85 | 48.36 | 47.65 | 47.95 | 32,963 | -0.55(-1.13%) |
Nov 19, 2018 | 48.89 | 48.92 | 48.45 | 48.50 | 8,547 | -0.70(-1.42%) |
Nov 16, 2018 | 49.41 | 49.41 | 48.93 | 49.20 | 25,800 | +0.19(+0.39%) |
Nov 15, 2018 | 48.56 | 49.17 | 48.23 | 49.01 | 24,145 | +0.42(+0.86%) |
Nov 14, 2018 | 49.23 | 49.30 | 48.40 | 48.59 | 17,610 | -0.34(-0.69%) |
Nov 13, 2018 | 49.07 | 49.97 | 48.78 | 48.93 | 12,401 | -0.02(-0.05%) |
Nov 12, 2018 | 51.41 | 51.41 | 48.94 | 48.95 | 13,251 | -0.98(-1.97%) |
Nov 09, 2018 | 50.23 | 50.23 | 49.59 | 49.93 | 11,000 | -0.26(-0.51%) |
Nov 08, 2018 | 50.13 | 50.41 | 50.10 | 50.19 | 17,007 | -0.28(-0.55%) |
Nov 07, 2018 | 50.55 | 50.55 | 49.78 | 50.47 | 11,882 | +1.10(+2.23%) |
Nov 06, 2018 | 49.01 | 49.39 | 49.01 | 49.37 | 17,278 | +0.26(+0.54%) |
Nov 05, 2018 | 49.50 | 49.50 | 48.74 | 49.11 | 15,717 | +0.30(+0.61%) |
Nov 02, 2018 | 49.39 | 49.39 | 48.54 | 48.81 | 9,500 | -0.23(-0.47%) |
Nov 01, 2018 | 48.82 | 49.04 | 48.58 | 49.04 | 12,025 | -0.64(-1.29%) |
Oct 31, 2018 | 48.44 | 49.68 | 48.44 | 49.68 | 10,772 | +1.60(+3.33%) |
Oct 30, 2018 | 47.05 | 48.11 | 47.05 | 48.08 | 11,563 | +1.30(+2.78%) |
Oct 29, 2018 | 48.25 | 48.39 | 46.78 | 46.78 | 16,330 | -0.67(-1.41%) |
Oct 26, 2018 | 47.70 | 48.22 | 47.19 | 47.45 | 10,800 | -1.07(-2.21%) |
Oct 25, 2018 | 48.25 | 48.75 | 47.83 | 48.52 | 18,406 | +0.68(+1.42%) |
Oct 24, 2018 | 48.83 | 49.00 | 47.85 | 47.85 | 7,789 | -1.44(-2.92%) |
Oct 23, 2018 | 48.42 | 49.35 | 48.00 | 49.28 | 8,351 | -0.30(-0.60%) |
Oct 22, 2018 | 49.76 | 49.76 | 49.42 | 49.58 | 8,561 | -0.18(-0.36%) |
Oct 19, 2018 | 50.05 | 50.10 | 49.56 | 49.76 | 5,200 | +0.21(+0.42%) |
Oct 18, 2018 | 49.97 | 50.07 | 49.47 | 49.55 | 18,869 | -0.83(-1.64%) |
Oct 17, 2018 | 50.46 | 50.47 | 49.84 | 50.38 | 8,538 | +0.06(+0.11%) |
Oct 16, 2018 | 49.72 | 50.33 | 49.72 | 50.32 | 10,038 | +0.70(+1.41%) |
Oct 15, 2018 | 49.38 | 49.70 | 49.35 | 49.62 | 6,797 | -0.09(-0.18%) |
Oct 12, 2018 | 49.99 | 49.99 | 49.11 | 49.71 | 15,000 | +0.71(+1.45%) |
Oct 11, 2018 | 49.97 | 49.97 | 49.00 | 49.00 | 11,597 | -1.10(-2.20%) |
Oct 10, 2018 | 52.13 | 52.13 | 50.08 | 50.10 | 51,279 | -1.58(-3.06%) |
Oct 09, 2018 | 51.60 | 51.98 | 51.60 | 51.68 | 17,106 | -0.08(-0.15%) |
Oct 08, 2018 | 51.75 | 51.86 | 51.44 | 51.76 | 16,581 | +0.01(+0.02%) |
Oct 05, 2018 | 52.22 | 52.22 | 51.45 | 51.75 | 7,900 | -0.31(-0.59%) |
Oct 04, 2018 | 52.73 | 52.73 | 51.74 | 52.06 | 12,010 | -0.25(-0.48%) |
Oct 03, 2018 | 52.44 | 52.64 | 52.31 | 52.31 | 8,774 | -0.02(-0.03%) |
Oct 02, 2018 | 52.73 | 52.73 | 52.23 | 52.33 | 9,162 | +0.02(+0.04%) |
Oct 01, 2018 | 52.45 | 52.57 | 52.25 | 52.31 | 13,671 | +0.24(+0.46%) |
Sep 28, 2018 | 52.32 | 52.38 | 52.07 | 52.07 | 5,300 | -0.18(-0.35%) |
Sep 27, 2018 | 52.71 | 52.71 | 52.00 | 52.25 | 10,661 | +0.15(+0.29%) |
Sep 26, 2018 | 52.08 | 52.48 | 52.01 | 52.10 | 29,825 | -0.30(-0.56%) |
Sep 25, 2018 | 52.64 | 52.64 | 52.34 | 52.40 | 11,159 | -0.12(-0.23%) |
Sep 24, 2018 | 52.84 | 52.84 | 52.09 | 52.52 | 12,695 | -0.32(-0.61%) |
Sep 21, 2018 | 52.90 | 52.92 | 52.78 | 52.84 | 7,500 | -0.11(-0.21%) |
Sep 20, 2018 | 53.30 | 53.30 | 52.80 | 52.95 | 36,130 | +0.07(+0.13%) |
Sep 19, 2018 | 53.32 | 53.32 | 52.78 | 52.88 | 14,868 | +0.05(+0.10%) |
Sep 18, 2018 | 52.90 | 52.92 | 52.70 | 52.83 | 18,095 | +0.32(+0.61%) |
Sep 17, 2018 | 52.82 | 52.82 | 52.50 | 52.51 | 8,024 | -0.19(-0.36%) |
Sep 14, 2018 | 53.01 | 53.01 | 52.57 | 52.70 | 7,200 | -0.01(-0.02%) |
Sep 13, 2018 | 52.74 | 52.82 | 52.59 | 52.71 | 9,493 | +0.23(+0.45%) |
Sep 12, 2018 | 52.63 | 52.63 | 52.37 | 52.48 | 6,102 | +0.04(+0.07%) |
Sep 11, 2018 | 52.13 | 52.57 | 52.13 | 52.44 | 7,421 | +0.19(+0.36%) |
Sep 10, 2018 | 52.18 | 52.40 | 52.18 | 52.25 | 13,894 | +0.13(+0.26%) |
Sep 07, 2018 | 52.09 | 52.31 | 52.09 | 52.12 | 4,000 | -0.22(-0.42%) |
Sep 06, 2018 | 52.56 | 52.56 | 52.10 | 52.34 | 17,035 | -0.05(-0.10%) |
Sep 05, 2018 | 52.49 | 52.49 | 52.25 | 52.39 | 13,710 | -0.09(-0.17%) |
Sep 04, 2018 | 52.39 | 52.52 | 52.30 | 52.48 | 15,580 | +0.05(+0.10%) |
Aug 31, 2018 | 52.43 | 52.43 | 52.43 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 52.93 | 52.93 | 52.18 | 52.36 | 130,291 | -0.15(-0.29%) |
Aug 29, 2018 | 51.89 | 52.62 | 51.89 | 52.51 | 20,489 | +0.18(+0.34%) |
Aug 28, 2018 | 52.48 | 52.48 | 52.03 | 52.33 | 55,892 | -0.23(-0.44%) |
Aug 27, 2018 | 52.14 | 52.56 | 52.14 | 52.56 | 23,060 | +0.30(+0.57%) |
Aug 24, 2018 | 51.95 | 52.29 | 51.95 | 52.26 | 29,400 | +0.23(+0.44%) |
Aug 23, 2018 | 52.50 | 52.50 | 51.90 | 52.03 | 14,741 | -0.06(-0.12%) |
Aug 22, 2018 | 52.52 | 52.52 | 51.95 | 52.09 | 5,657 | -0.30(-0.57%) |
Aug 21, 2018 | 52.36 | 52.47 | 52.28 | 52.39 | 17,287 | +0.03(+0.06%) |
Aug 20, 2018 | 51.94 | 52.48 | 51.94 | 52.36 | 26,324 | +0.30(+0.58%) |
Aug 17, 2018 | 52.14 | 52.89 | 51.78 | 52.06 | 9,800 | +0.06(+0.12%) |
Aug 16, 2018 | 51.85 | 52.06 | 51.79 | 52.00 | 3,817 | +0.53(+1.03%) |
Aug 15, 2018 | 51.49 | 51.49 | 51.23 | 51.47 | 6,123 | -0.37(-0.72%) |
Aug 14, 2018 | 51.66 | 51.91 | 51.66 | 51.84 | 173,687 | +0.24(+0.47%) |
Aug 13, 2018 | 52.11 | 52.11 | 51.53 | 51.60 | 3,761 | +0.03(+0.06%) |
Aug 10, 2018 | 51.61 | 51.85 | 51.57 | 51.57 | 3,400 | -0.43(-0.83%) |
Aug 09, 2018 | 52.50 | 52.50 | 52.00 | 52.00 | 5,061 | -0.09(-0.17%) |
Aug 08, 2018 | 53.09 | 53.15 | 51.94 | 52.09 | 6,107 | -0.04(-0.08%) |
Aug 07, 2018 | 51.91 | 52.16 | 51.91 | 52.13 | 4,249 | +0.23(+0.44%) |
Aug 06, 2018 | 51.79 | 52.02 | 51.75 | 51.90 | 6,823 | +0.18(+0.35%) |
Aug 03, 2018 | 51.71 | 51.79 | 51.50 | 51.72 | 14,900 | +0.21(+0.41%) |
Aug 02, 2018 | 52.16 | 52.16 | 51.06 | 51.51 | 11,857 | +0.31(+0.60%) |
Aug 01, 2018 | 51.50 | 51.50 | 51.15 | 51.20 | 18,600 | -0.22(-0.42%) |
Jul 31, 2018 | 51.34 | 51.52 | 51.29 | 51.42 | 10,291 | +0.39(+0.76%) |
Jul 30, 2018 | 51.26 | 51.27 | 51.00 | 51.03 | 20,926 | -0.17(-0.33%) |
Jul 27, 2018 | 51.42 | 51.55 | 51.20 | 51.20 | 8,500 | -0.31(-0.60%) |
Jul 26, 2018 | 51.57 | 51.61 | 51.42 | 51.51 | 5,976 | -0.03(-0.05%) |
Jul 25, 2018 | 51.44 | 51.55 | 51.22 | 51.53 | 6,851 | +0.03(+0.07%) |
Jul 24, 2018 | 51.57 | 51.75 | 51.45 | 51.50 | 13,224 | +0.13(+0.25%) |
Jul 23, 2018 | 51.25 | 51.39 | 51.20 | 51.37 | 10,638 | +0.12(+0.23%) |
Jul 20, 2018 | 51.25 | 51.37 | 51.25 | 51.25 | 2,989 | -0.03(-0.06%) |
Jul 19, 2018 | 51.05 | 51.40 | 51.05 | 51.28 | 3,261 | -0.16(-0.31%) |
Jul 18, 2018 | 51.81 | 51.81 | 51.31 | 51.44 | 7,065 | +0.04(+0.07%) |
Jul 17, 2018 | 51.28 | 51.40 | 51.28 | 51.40 | 2,284 | +0.30(+0.59%) |
Jul 16, 2018 | 51.20 | 51.20 | 51.08 | 51.10 | 6,039 | -0.10(-0.20%) |
Jul 13, 2018 | 52.03 | 52.03 | 51.06 | 51.20 | 7,357 | +0.06(+0.12%) |
Jul 12, 2018 | 50.72 | 51.14 | 50.72 | 51.14 | 2,497 | +0.40(+0.79%) |
Jul 11, 2018 | 50.85 | 50.85 | 50.70 | 50.74 | 2,392 | -0.22(-0.43%) |
Jul 10, 2018 | 50.92 | 51.10 | 50.92 | 50.96 | 1,177 | +0.03(+0.06%) |
Jul 09, 2018 | 51.00 | 51.00 | 50.78 | 50.93 | 5,143 | +0.51(+1.00%) |
Jul 06, 2018 | 50.02 | 50.42 | 50.02 | 50.42 | 531 | +0.42(+0.85%) |
Jul 05, 2018 | 49.99 | 50.00 | 49.74 | 50.00 | 2,240 | +0.34(+0.68%) |
Jul 03, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.09(-0.18%) | |
Jul 02, 2018 | 49.45 | 49.75 | 49.45 | 49.75 | 2,840 | -0.26(-0.52%) |
Jun 29, 2018 | 49.90 | 50.05 | 49.90 | 50.01 | 1,314 | +0.29(+0.58%) |
Jun 28, 2018 | 49.27 | 49.72 | 49.27 | 49.72 | 2,228 | +0.21(+0.42%) |
Jun 27, 2018 | 49.70 | 50.10 | 49.48 | 49.51 | 5,823 | -0.47(-0.94%) |
Jun 26, 2018 | 49.95 | 50.10 | 49.87 | 49.98 | 5,267 | +0.33(+0.66%) |
Jun 25, 2018 | 50.10 | 50.10 | 49.53 | 49.65 | 3,561 | -0.80(-1.58%) |
Jun 22, 2018 | 50.21 | 50.55 | 50.21 | 50.45 | 5,200 | +0.25(+0.49%) |
Jun 21, 2018 | 50.54 | 50.54 | 50.20 | 50.20 | 4,504 | -0.45(-0.88%) |
Jun 20, 2018 | 50.36 | 50.66 | 50.36 | 50.65 | 5,897 | +0.03(+0.06%) |
Jun 19, 2018 | 51.00 | 51.00 | 50.39 | 50.62 | 3,612 | -0.32(-0.62%) |
Jun 18, 2018 | 50.78 | 50.96 | 50.78 | 50.94 | 3,619 | +0.23(+0.45%) |
Jun 15, 2018 | 50.65 | 50.82 | 50.63 | 50.71 | 5,393 | -0.17(-0.34%) |
Jun 14, 2018 | 51.03 | 51.11 | 50.82 | 50.88 | 4,897 | -0.02(-0.04%) |
Jun 13, 2018 | 50.80 | 50.93 | 50.69 | 50.90 | 8,625 | +0.15(+0.29%) |
Jun 12, 2018 | 50.72 | 50.75 | 50.72 | 50.75 | 672 | +0.00(+0.01%) |
Jun 11, 2018 | 50.70 | 50.87 | 50.66 | 50.75 | 3,470 | +0.05(+0.09%) |
Jun 08, 2018 | 50.55 | 50.70 | 50.47 | 50.70 | 6,943 | +0.18(+0.36%) |
Jun 07, 2018 | 50.60 | 50.62 | 50.37 | 50.52 | 9,452 | -0.05(-0.10%) |
Jun 06, 2018 | 50.59 | 50.57 | 2,810 | +0.27(+0.54%) | ||
Jun 05, 2018 | 50.27 | 50.30 | 50.10 | 50.30 | 2,479 | +0.19(+0.39%) |
Jun 04, 2018 | 50.79 | 50.79 | 50.10 | 50.11 | 1,093 | -0.08(-0.15%) |
Jun 01, 2018 | 49.85 | 50.41 | 49.85 | 50.18 | 8,089 | +0.53(+1.07%) |
May 31, 2018 | 49.99 | 49.99 | 49.44 | 49.65 | 4,513 | -0.14(-0.28%) |
May 30, 2018 | 50.21 | 50.21 | 49.52 | 49.79 | 3,505 | +0.63(+1.27%) |
May 29, 2018 | 49.25 | 49.27 | 48.86 | 49.16 | 6,173 | -0.53(-1.06%) |
May 25, 2018 | 49.69 | 49.69 | 49.69 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 49.98 | 49.98 | 49.43 | 49.71 | 12,234 | -0.19(-0.38%) |
May 23, 2018 | 49.74 | 49.90 | 49.67 | 49.90 | 12,491 | -0.16(-0.32%) |
May 22, 2018 | 50.44 | 50.44 | 50.06 | 50.06 | 6,551 | -0.12(-0.24%) |
May 21, 2018 | 50.44 | 50.56 | 50.18 | 50.18 | 7,963 | +0.20(+0.41%) |
May 18, 2018 | 49.61 | 50.17 | 49.61 | 49.98 | 4,771 | -0.05(-0.10%) |
May 17, 2018 | 50.21 | 50.33 | 49.97 | 50.02 | 3,712 | -0.15(-0.30%) |
May 16, 2018 | 49.78 | 50.20 | 49.77 | 50.18 | 8,869 | +0.35(+0.69%) |
May 15, 2018 | 49.88 | 49.91 | 49.59 | 49.83 | 13,239 | -0.11(-0.21%) |
May 14, 2018 | 50.09 | 50.17 | 49.93 | 49.94 | 24,095 | -0.02(-0.05%) |
May 11, 2018 | 49.92 | 49.96 | 49.77 | 49.96 | 2,885 | +0.06(+0.13%) |
May 10, 2018 | 49.72 | 49.94 | 49.68 | 49.90 | 21,691 | +0.37(+0.74%) |
May 09, 2018 | 49.31 | 49.59 | 49.10 | 49.53 | 10,962 | +0.49(+1.00%) |
May 08, 2018 | 49.10 | 49.10 | 48.85 | 49.04 | 2,632 | +0.07(+0.15%) |
May 07, 2018 | 48.95 | 49.25 | 48.95 | 48.97 | 4,763 | -0.09(-0.19%) |
May 04, 2018 | 48.25 | 49.06 | 48.25 | 49.06 | 3,133 | +0.90(+1.87%) |
May 03, 2018 | 47.88 | 48.31 | 47.03 | 48.16 | 15,964 | -0.47(-0.96%) |
May 02, 2018 | 48.71 | 48.84 | 48.56 | 48.63 | 4,931 | +0.40(+0.83%) |
May 01, 2018 | 48.83 | 48.83 | 48.18 | 48.23 | 1,616 | -0.60(-1.23%) |
Apr 30, 2018 | 49.14 | 49.14 | 48.73 | 48.83 | 2,352 | -0.11(-0.22%) |
Apr 27, 2018 | 48.88 | 49.02 | 48.85 | 48.94 | 2,255 | +0.09(+0.18%) |
Apr 26, 2018 | 47.97 | 48.89 | 47.97 | 48.85 | 1,451 | +0.98(+2.05%) |
Apr 25, 2018 | 48.04 | 48.04 | 47.68 | 47.87 | 2,495 | -0.39(-0.81%) |
Apr 24, 2018 | 49.61 | 49.61 | 48.24 | 48.26 | 6,815 | -0.86(-1.75%) |
Apr 23, 2018 | 49.17 | 49.26 | 48.87 | 49.12 | 6,445 | +0.15(+0.30%) |
Apr 20, 2018 | 49.43 | 49.43 | 48.97 | 48.97 | 5,963 | -0.55(-1.11%) |
Apr 19, 2018 | 49.86 | 49.86 | 48.35 | 49.52 | 7,546 | -0.34(-0.68%) |
Apr 18, 2018 | 49.89 | 49.90 | 49.79 | 49.86 | 2,799 | +0.12(+0.23%) |
Apr 17, 2018 | 49.68 | 49.88 | 49.65 | 49.74 | 6,613 | +0.50(+1.01%) |
Apr 16, 2018 | 49.72 | 49.72 | 49.08 | 49.25 | 9,665 | +0.54(+1.10%) |
Apr 13, 2018 | 48.94 | 48.94 | 48.71 | 48.71 | 3,173 | -0.26(-0.53%) |
Apr 12, 2018 | 49.50 | 49.50 | 48.80 | 48.97 | 2,137 | +0.51(+1.06%) |
Apr 11, 2018 | 48.35 | 48.71 | 48.35 | 48.46 | 3,449 | -0.38(-0.79%) |
Apr 10, 2018 | 48.74 | 48.84 | 48.40 | 48.84 | 2,567 | +0.96(+2.00%) |
Apr 09, 2018 | 48.00 | 48.63 | 47.87 | 47.88 | 7,214 | +0.16(+0.34%) |
Apr 06, 2018 | 48.79 | 48.79 | 47.57 | 47.72 | 8,102 | -1.18(-2.41%) |
Apr 05, 2018 | 48.49 | 48.90 | 48.42 | 48.90 | 9,408 | +0.77(+1.60%) |
Apr 04, 2018 | 47.20 | 48.13 | 47.20 | 48.13 | 11,130 | +0.26(+0.54%) |
Apr 03, 2018 | 47.60 | 47.87 | 46.93 | 47.87 | 15,182 | +0.86(+1.83%) |
Apr 02, 2018 | 48.15 | 48.25 | 46.78 | 47.01 | 13,844 | -1.16(-2.41%) |
Mar 29, 2018 | 48.17 | 48.17 | 48.17 | 0 | +0.46(+0.96%) | |
Mar 28, 2018 | 47.90 | 48.10 | 47.71 | 47.71 | 5,004 | -0.84(-1.73%) |
Mar 27, 2018 | 48.82 | 48.82 | 48.47 | 48.55 | 1,631 | +0.18(+0.38%) |
Mar 26, 2018 | 48.16 | 48.43 | 47.79 | 48.36 | 15,208 | +0.99(+2.10%) |
Mar 23, 2018 | 48.84 | 48.84 | 47.35 | 47.37 | 3,235 | -1.44(-2.95%) |
Mar 22, 2018 | 49.00 | 49.33 | 48.81 | 48.81 | 1,703 | -0.97(-1.94%) |
Mar 21, 2018 | 49.85 | 49.85 | 49.78 | 49.78 | 906 | -0.13(-0.27%) |
Mar 20, 2018 | 50.13 | 50.28 | 49.91 | 49.91 | 7,289 | -0.12(-0.24%) |
Mar 19, 2018 | 50.30 | 50.39 | 49.68 | 50.03 | 10,322 | -0.39(-0.77%) |
Mar 16, 2018 | 50.30 | 50.66 | 50.30 | 50.42 | 2,709 | -0.12(-0.23%) |
Mar 15, 2018 | 50.55 | 50.75 | 50.48 | 50.54 | 1,693 | +0.05(+0.10%) |
Mar 14, 2018 | 50.75 | 50.75 | 50.26 | 50.49 | 4,851 | +0.06(+0.11%) |
Mar 13, 2018 | 51.00 | 51.28 | 50.38 | 50.43 | 7,333 | -0.52(-1.02%) |
Mar 12, 2018 | 50.76 | 51.07 | 50.51 | 50.95 | 11,830 | +0.22(+0.43%) |
Mar 09, 2018 | 50.45 | 50.96 | 50.45 | 50.73 | 10,721 | +0.63(+1.26%) |
Mar 08, 2018 | 50.27 | 50.27 | 49.91 | 50.10 | 2,598 | +0.23(+0.47%) |
Mar 07, 2018 | 49.87 | 49.87 | 7,030 | -0.03(-0.06%) | ||
Mar 06, 2018 | 49.75 | 49.90 | 49.73 | 49.90 | 1,353 | +0.03(+0.05%) |
Mar 05, 2018 | 49.16 | 49.93 | 49.05 | 49.87 | 4,265 | +0.96(+1.97%) |
Mar 02, 2018 | 48.88 | 49.11 | 48.62 | 48.91 | 3,204 | -0.17(-0.34%) |
Mar 01, 2018 | 49.68 | 49.68 | 48.83 | 49.08 | 4,245 | -0.87(-1.73%) |
Feb 28, 2018 | 50.41 | 50.55 | 49.95 | 49.95 | 1,976 | -0.32(-0.64%) |
Feb 27, 2018 | 50.66 | 50.66 | 50.10 | 50.27 | 2,497 | -0.44(-0.87%) |
Feb 26, 2018 | 50.44 | 50.73 | 50.43 | 50.71 | 2,365 | +0.50(+1.00%) |
Feb 23, 2018 | 49.72 | 50.31 | 49.72 | 50.21 | 1,312 | +0.52(+1.05%) |
Feb 22, 2018 | 50.12 | 50.12 | 49.55 | 49.69 | 2,591 | +0.32(+0.65%) |
Feb 21, 2018 | 49.54 | 49.80 | 49.37 | 49.37 | 4,077 | -0.50(-1.00%) |
Feb 20, 2018 | 49.82 | 50.09 | 49.60 | 49.87 | 3,830 | -0.10(-0.20%) |
Feb 16, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.38(+0.76%) | |
Feb 15, 2018 | 49.19 | 49.67 | 49.19 | 49.59 | 4,140 | +0.23(+0.46%) |
Feb 14, 2018 | 48.74 | 49.37 | 48.74 | 49.37 | 4,105 | +0.72(+1.47%) |
Feb 13, 2018 | 49.35 | 49.35 | 48.44 | 48.65 | 1,500 | +0.01(+0.02%) |
Feb 12, 2018 | 49.05 | 49.05 | 48.28 | 48.64 | 4,018 | +0.39(+0.81%) |
Feb 09, 2018 | 47.85 | 48.25 | 46.37 | 48.25 | 11,935 | +1.00(+2.12%) |
Feb 08, 2018 | 49.20 | 49.20 | 47.25 | 47.25 | 6,240 | -1.95(-3.96%) |
Feb 07, 2018 | 50.07 | 50.07 | 49.05 | 49.20 | 6,077 | +0.06(+0.11%) |
Feb 06, 2018 | 48.02 | 49.22 | 46.52 | 49.14 | 24,415 | +0.11(+0.22%) |
Feb 05, 2018 | 48.79 | 50.34 | 48.01 | 49.03 | 10,637 | -1.54(-3.04%) |
Feb 02, 2018 | 51.30 | 51.30 | 50.57 | 50.57 | 4,759 | -0.81(-1.58%) |
Jan 31, 2018 | 51.38 | 51.38 | 51.38 | 139 | +0.22(+0.42%) | |
Jan 30, 2018 | 51.38 | 51.75 | 51.16 | 14,328 | -0.59(-1.13%) | |
Jan 29, 2018 | 52.00 | 52.00 | 51.61 | 51.75 | 3,805 | -0.23(-0.45%) |
Jan 26, 2018 | 51.83 | 52.09 | 51.83 | 51.98 | 12,193 | +0.28(+0.55%) |
Jan 25, 2018 | 51.58 | 51.91 | 51.58 | 51.70 | 5,840 | +0.02(+0.04%) |
Jan 24, 2018 | 52.60 | 52.60 | 51.36 | 51.68 | 11,732 | -0.20(-0.39%) |
Jan 23, 2018 | 52.24 | 52.96 | 51.50 | 51.88 | 14,842 | -0.04(-0.08%) |
Jan 22, 2018 | 51.75 | 51.97 | 51.55 | 51.92 | 5,808 | +0.11(+0.22%) |
Jan 19, 2018 | 51.52 | 51.81 | 51.42 | 51.81 | 21,641 | +0.24(+0.46%) |
Jan 18, 2018 | 51.42 | 51.61 | 51.31 | 51.57 | 3,591 | +0.01(+0.03%) |
Jan 17, 2018 | 51.34 | 51.58 | 51.34 | 51.56 | 10,286 | +0.09(+0.17%) |
Jan 16, 2018 | 51.53 | 51.60 | 51.44 | 51.47 | 4,215 | -0.06(-0.13%) |
Jan 12, 2018 | 51.53 | 51.53 | 51.53 | 0 | +0.13(+0.26%) | |
Jan 11, 2018 | 51.24 | 51.45 | 51.23 | 51.40 | 7,133 | +0.15(+0.30%) |
Jan 10, 2018 | 51.20 | 51.28 | 51.20 | 51.25 | 4,856 | -0.12(-0.24%) |
Jan 09, 2018 | 51.37 | 51.37 | 51.36 | 51.37 | 4,505 | +0.00(+0.00%) |
Jan 08, 2018 | 51.45 | 51.45 | 51.21 | 51.37 | 5,368 | -0.08(-0.16%) |
Jan 05, 2018 | 51.26 | 51.45 | 51.26 | 51.45 | 9,942 | +0.19(+0.37%) |
Jan 04, 2018 | 51.00 | 51.32 | 51.00 | 51.26 | 8,202 | +0.03(+0.07%) |
Jan 03, 2018 | 51.04 | 51.23 | 50.85 | 51.23 | 2,324 | +0.29(+0.56%) |
Jan 02, 2018 | 50.50 | 50.94 | 49.96 | 50.94 | 22,048 | +0.63(+1.25%) |
Dec 29, 2017 | 50.31 | 50.31 | 50.31 | 0 | -0.48(-0.95%) | |
Dec 28, 2017 | 50.75 | 50.80 | 50.61 | 50.79 | 20,530 | +0.14(+0.28%) |
Dec 27, 2017 | 50.65 | 50.75 | 50.41 | 50.65 | 11,466 | +0.04(+0.08%) |
Dec 26, 2017 | 50.62 | 50.67 | 50.54 | 50.61 | 2,148 | -0.04(-0.08%) |
Dec 22, 2017 | 50.52 | 50.67 | 50.52 | 50.65 | 6,692 | +0.17(+0.34%) |
Dec 21, 2017 | 50.57 | 50.59 | 50.48 | 50.48 | 4,839 | +0.07(+0.13%) |
Dec 20, 2017 | 50.63 | 50.63 | 50.39 | 50.41 | 1,595 | -1.47(-2.83%) |
Dec 19, 2017 | 52.16 | 52.16 | 51.80 | 51.88 | 4,232 | -0.17(-0.32%) |
Dec 18, 2017 | 52.10 | 52.10 | 52.05 | 52.05 | 810 | +0.34(+0.65%) |
Dec 15, 2017 | 51.70 | 51.84 | 51.70 | 51.71 | 3,288 | +0.28(+0.55%) |
Dec 14, 2017 | 51.53 | 51.53 | 51.40 | 51.43 | 3,079 | -0.07(-0.14%) |
Dec 13, 2017 | 51.50 | 51.97 | 51.50 | 51.50 | 1,544 | +0.05(+0.10%) |
Dec 12, 2017 | 51.33 | 51.50 | 51.33 | 51.45 | 3,880 | +0.10(+0.20%) |
Dec 11, 2017 | 51.23 | 51.37 | 51.23 | 51.35 | 1,793 | +0.08(+0.16%) |
Dec 08, 2017 | 51.25 | 51.31 | 51.23 | 51.27 | 1,895 | +0.21(+0.41%) |
Dec 07, 2017 | 51.03 | 51.08 | 51.03 | 51.06 | 5,122 | +0.03(+0.06%) |
Dec 06, 2017 | 50.90 | 51.03 | 50.90 | 51.03 | 441 | +0.23(+0.46%) |
Dec 05, 2017 | 51.10 | 51.10 | 50.77 | 50.80 | 4,842 | -0.29(-0.56%) |
Dec 04, 2017 | 51.35 | 51.35 | 51.08 | 51.08 | 2,524 | +0.06(+0.12%) |