Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.96 | 46.96 | 40.61 | 41.09 | 352,323 | -1.73(-4.05%) |
Feb 27, 2019 | 42.78 | 43.26 | 41.34 | 42.83 | 138,746 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.42 | 42.30 | 43.01 | 112,962 | -0.12(-0.28%) |
Feb 25, 2019 | 44.05 | 44.46 | 42.75 | 43.13 | 167,870 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.83 | 169,519 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.54 | 41.57 | 43.36 | 177,687 | +1.50(+3.58%) |
Feb 20, 2019 | 42.56 | 43.15 | 41.57 | 41.87 | 163,862 | -0.79(-1.86%) |
Feb 19, 2019 | 41.99 | 43.20 | 41.99 | 42.66 | 118,242 | +0.39(+0.91%) |
Feb 15, 2019 | 41.76 | 42.78 | 41.76 | 42.27 | 108,802 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.85 | 40.97 | 41.43 | 142,550 | -0.03(-0.07%) |
Feb 13, 2019 | 42.25 | 42.85 | 40.83 | 41.46 | 129,970 | -0.76(-1.81%) |
Feb 12, 2019 | 40.11 | 42.42 | 40.11 | 42.22 | 157,231 | +2.43(+6.11%) |
Feb 11, 2019 | 39.54 | 40.12 | 39.19 | 39.79 | 117,902 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.33 | 39.42 | 140,434 | -0.26(-0.66%) |
Feb 07, 2019 | 39.48 | 39.85 | 38.93 | 39.68 | 265,833 | -0.06(-0.14%) |
Feb 06, 2019 | 41.08 | 41.23 | 39.65 | 39.74 | 121,596 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.15 | 40.52 | 41.10 | 102,229 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.78 | 39.32 | 40.72 | 98,832 | +0.93(+2.34%) |
Feb 01, 2019 | 39.66 | 40.95 | 39.28 | 39.78 | 179,178 | +0.11(+0.28%) |
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.67 | 202,018 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.85 | 38.25 | 116,355 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.35 | 36.06 | 38.14 | 134,858 | +0.47(+1.25%) |
Jan 28, 2019 | 37.00 | 38.54 | 37.00 | 37.67 | 84,492 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.39 | 169,307 | -0.01(-0.03%) |
Jan 24, 2019 | 36.23 | 37.57 | 36.23 | 37.40 | 91,332 | +1.17(+3.22%) |
Jan 23, 2019 | 36.08 | 36.56 | 35.21 | 36.23 | 143,320 | +0.38(+1.05%) |
Jan 22, 2019 | 36.35 | 36.65 | 35.41 | 35.86 | 300,394 | -0.79(-2.16%) |
Jan 18, 2019 | 37.05 | 37.47 | 36.53 | 36.65 | 167,077 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.93 | 35.99 | 36.81 | 135,966 | +0.52(+1.43%) |
Jan 16, 2019 | 35.21 | 37.16 | 35.13 | 36.29 | 160,519 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.57 | 34.79 | 36.40 | 246,903 | -0.24(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.19 | 36.65 | 123,163 | -0.35(-0.94%) |
Jan 11, 2019 | 35.89 | 37.68 | 35.48 | 37.00 | 155,826 | -0.22(-0.58%) |
Jan 10, 2019 | 37.24 | 37.81 | 36.82 | 37.21 | 231,541 | -0.25(-0.68%) |
Jan 09, 2019 | 36.60 | 38.03 | 35.95 | 37.47 | 373,116 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.90 | 35.55 | 36.52 | 327,203 | +0.32(+0.88%) |
Jan 07, 2019 | 34.78 | 36.53 | 34.29 | 36.20 | 271,755 | +1.30(+3.72%) |
Jan 04, 2019 | 33.12 | 35.11 | 33.11 | 34.90 | 238,622 | +2.50(+7.70%) |
Jan 03, 2019 | 32.15 | 32.78 | 31.60 | 32.41 | 228,913 | -0.06(-0.17%) |
Jan 02, 2019 | 31.14 | 33.19 | 30.89 | 32.46 | 237,615 | +0.73(+2.29%) |
Dec 31, 2018 | 31.87 | 31.99 | 30.85 | 31.74 | 205,079 | +0.12(+0.39%) |
Dec 28, 2018 | 31.68 | 32.45 | 30.94 | 31.62 | 162,619 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.17 | 31.38 | 258,275 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.49 | 29.30 | 31.43 | 158,909 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.77 | 29.74 | 119,417 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.06 | 1,142,583 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.67 | 30.20 | 30.62 | 211,882 | -0.23(-0.73%) |
Dec 19, 2018 | 31.81 | 32.83 | 30.72 | 30.84 | 143,335 | -0.92(-2.91%) |
Dec 18, 2018 | 31.35 | 32.06 | 30.83 | 31.77 | 202,913 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.96 | 30.66 | 30.92 | 258,926 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.32 | 30.70 | 30.86 | 210,174 | -1.15(-3.59%) |
Dec 13, 2018 | 32.79 | 33.02 | 31.57 | 32.01 | 157,931 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.03 | 32.79 | 155,385 | +1.24(+3.94%) |
Dec 11, 2018 | 33.33 | 33.33 | 31.28 | 31.55 | 213,853 | -1.03(-3.15%) |
Dec 10, 2018 | 33.48 | 33.64 | 32.00 | 32.58 | 242,037 | -0.88(-2.62%) |
Dec 07, 2018 | 33.14 | 35.35 | 33.14 | 33.45 | 427,460 | +0.21(+0.62%) |
Dec 06, 2018 | 32.17 | 33.28 | 31.81 | 33.25 | 440,246 | +0.42(+1.29%) |
Dec 04, 2018 | 35.59 | 35.59 | 32.76 | 32.82 | 370,670 | -3.70(-10.14%) |
Dec 03, 2018 | 37.32 | 37.70 | 35.60 | 36.52 | 467,907 | +0.04(+0.10%) |
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,233 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.21 | 36.02 | 36.36 | 220,790 | -0.66(-1.78%) |
Nov 28, 2018 | 35.37 | 37.22 | 34.16 | 37.02 | 422,615 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.25 | 241,655 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.07 | 34.99 | 257,678 | +0.61(+1.78%) |
Nov 23, 2018 | 34.32 | 34.67 | 33.93 | 34.38 | 92,880 | -0.17(-0.49%) |
Nov 21, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.72(+2.12%) | |
Nov 20, 2018 | 32.09 | 34.37 | 32.09 | 33.83 | 418,577 | +1.21(+3.70%) |
Nov 19, 2018 | 32.82 | 33.28 | 32.11 | 32.62 | 361,829 | -0.31(-0.94%) |
Nov 16, 2018 | 31.64 | 33.14 | 31.54 | 32.94 | 425,231 | +0.92(+2.88%) |
Nov 15, 2018 | 33.64 | 33.83 | 31.40 | 32.01 | 572,562 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.13 | 292,008 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.08 | 33.70 | 34.40 | 359,617 | +0.98(+2.93%) |
Nov 12, 2018 | 33.32 | 34.36 | 32.63 | 33.42 | 328,689 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.32 | 33.77 | 269,617 | -0.32(-0.94%) |
Nov 08, 2018 | 34.44 | 35.50 | 33.10 | 34.09 | 366,109 | -0.96(-2.74%) |
Nov 07, 2018 | 34.12 | 35.58 | 32.88 | 35.05 | 422,028 | +1.08(+3.19%) |
Nov 06, 2018 | 33.94 | 35.15 | 33.41 | 33.97 | 397,732 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.15 | 33.03 | 33.74 | 404,388 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.64 | 28.77 | 33.12 | 690,921 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.40 | 28.73 | 33.24 | 1,147,153 | +4.54(+15.82%) |
Oct 31, 2018 | 29.42 | 29.61 | 28.16 | 28.70 | 400,747 | -0.30(-1.04%) |
Oct 30, 2018 | 28.08 | 29.19 | 27.55 | 29.00 | 1,005,642 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.82 | 28.08 | 341,727 | -0.12(-0.43%) |
Oct 26, 2018 | 28.92 | 29.27 | 27.79 | 28.21 | 301,780 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.19 | 28.18 | 29.47 | 667,141 | +1.51(+5.39%) |
Oct 24, 2018 | 29.07 | 29.61 | 27.88 | 27.96 | 372,523 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,962 | +0.57(+2.01%) |
Oct 22, 2018 | 29.07 | 29.29 | 28.15 | 28.59 | 301,396 | -0.35(-1.20%) |
Oct 19, 2018 | 30.08 | 30.21 | 28.87 | 28.94 | 307,937 | -1.06(-3.55%) |
Oct 18, 2018 | 30.33 | 31.61 | 29.46 | 30.01 | 349,801 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.78 | 30.66 | 31.40 | 362,661 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.52 | 34.25 | 415,672 | +1.87(+5.79%) |
Oct 15, 2018 | 33.04 | 34.13 | 31.70 | 32.38 | 691,710 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.13 | 33.44 | 298,065 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.67 | 33.67 | 227,815 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.63 | 34.24 | 34.33 | 287,981 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.07 | 34.99 | 35.03 | 334,552 | -1.00(-2.77%) |
Oct 08, 2018 | 34.80 | 36.24 | 34.45 | 36.02 | 343,801 | +1.00(+2.85%) |
Oct 05, 2018 | 35.86 | 35.86 | 33.63 | 35.03 | 297,003 | -0.84(-2.34%) |
Oct 04, 2018 | 35.62 | 36.53 | 35.25 | 35.86 | 222,115 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.10 | 35.08 | 35.88 | 329,086 | +0.12(+0.34%) |
Oct 02, 2018 | 36.55 | 36.66 | 35.71 | 35.76 | 253,744 | -0.71(-1.94%) |
Oct 01, 2018 | 36.95 | 37.36 | 36.00 | 36.47 | 227,488 | -0.27(-0.74%) |
Sep 28, 2018 | 37.31 | 38.53 | 36.51 | 36.74 | 311,864 | -0.71(-1.89%) |
Sep 27, 2018 | 37.87 | 38.30 | 37.35 | 37.45 | 225,607 | -0.66(-1.73%) |
Sep 26, 2018 | 40.60 | 40.93 | 37.97 | 38.11 | 453,498 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.30 | 40.84 | 41.07 | 417,946 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.77 | 41.26 | 41.64 | 366,084 | -0.85(-2.00%) |
Sep 21, 2018 | 42.86 | 43.29 | 41.55 | 42.49 | 596,342 | -0.52(-1.20%) |
Sep 20, 2018 | 45.17 | 45.22 | 42.82 | 43.01 | 299,698 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.22 | 43.24 | 44.80 | 270,645 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.82 | 43.52 | 164,502 | +0.38(+0.87%) |
Sep 17, 2018 | 45.41 | 45.41 | 42.30 | 43.15 | 247,507 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.07 | 44.94 | 45.41 | 165,061 | -0.09(-0.21%) |
Sep 13, 2018 | 47.48 | 47.81 | 45.22 | 45.50 | 152,338 | -1.98(-4.17%) |
Sep 12, 2018 | 46.02 | 47.72 | 46.02 | 47.48 | 196,207 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.44 | 44.14 | 45.97 | 154,163 | +1.60(+3.61%) |
Sep 10, 2018 | 44.23 | 44.94 | 44.18 | 44.37 | 89,722 | +0.24(+0.53%) |
Sep 07, 2018 | 44.37 | 44.70 | 43.62 | 44.14 | 247,113 | -0.42(-0.95%) |
Sep 06, 2018 | 44.84 | 45.50 | 44.32 | 44.56 | 142,114 | -0.33(-0.73%) |
Sep 05, 2018 | 43.76 | 44.98 | 43.19 | 44.89 | 119,338 | +1.13(+2.58%) |
Sep 04, 2018 | 43.76 | 43.95 | 42.99 | 43.76 | 118,187 | -0.09(-0.21%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.28(-0.64%) | |
Aug 30, 2018 | 44.56 | 44.98 | 43.95 | 44.14 | 141,550 | -0.57(-1.26%) |
Aug 29, 2018 | 44.75 | 45.08 | 44.04 | 44.70 | 142,428 | -0.09(-0.21%) |
Aug 28, 2018 | 45.60 | 45.60 | 44.70 | 44.80 | 174,400 | -0.80(-1.76%) |
Aug 27, 2018 | 44.42 | 46.21 | 44.42 | 45.60 | 157,948 | +1.22(+2.76%) |
Aug 24, 2018 | 44.23 | 45.08 | 43.81 | 44.37 | 353,581 | +0.38(+0.86%) |
Aug 23, 2018 | 44.70 | 44.70 | 43.67 | 43.99 | 272,806 | -0.75(-1.68%) |
Aug 22, 2018 | 45.13 | 45.60 | 44.51 | 44.75 | 283,677 | -0.52(-1.14%) |
Aug 21, 2018 | 43.15 | 45.74 | 42.53 | 45.27 | 385,917 | +2.68(+6.31%) |
Aug 20, 2018 | 46.54 | 46.54 | 42.44 | 42.58 | 391,121 | -3.91(-8.41%) |
Aug 17, 2018 | 46.68 | 47.11 | 46.40 | 46.49 | 115,277 | -0.47(-1.00%) |
Aug 16, 2018 | 46.54 | 47.86 | 46.54 | 46.96 | 93,902 | +0.66(+1.42%) |
Aug 15, 2018 | 45.08 | 46.35 | 44.65 | 46.30 | 250,420 | +0.89(+1.97%) |
Aug 14, 2018 | 46.40 | 46.59 | 45.36 | 45.41 | 431,406 | -0.85(-1.83%) |
Aug 13, 2018 | 47.86 | 48.80 | 46.11 | 46.26 | 199,150 | -1.55(-3.25%) |
Aug 10, 2018 | 49.22 | 49.41 | 47.72 | 47.81 | 236,711 | -1.88(-3.79%) |
Aug 09, 2018 | 49.51 | 50.21 | 49.13 | 49.69 | 239,472 | +0.19(+0.38%) |
Aug 08, 2018 | 50.26 | 50.26 | 49.41 | 49.51 | 153,213 | -0.99(-1.96%) |
Aug 07, 2018 | 49.13 | 51.15 | 49.13 | 50.50 | 168,714 | +1.37(+2.78%) |
Aug 06, 2018 | 47.72 | 49.32 | 47.29 | 49.13 | 256,704 | +1.41(+2.96%) |
Aug 03, 2018 | 49.03 | 49.69 | 47.62 | 47.72 | 222,487 | -1.74(-3.52%) |
Aug 02, 2018 | 50.35 | 51.06 | 49.27 | 49.46 | 256,479 | -1.51(-2.96%) |
Aug 01, 2018 | 51.44 | 51.72 | 50.21 | 50.97 | 142,607 | -0.47(-0.92%) |
Jul 31, 2018 | 50.64 | 52.00 | 50.40 | 51.44 | 119,026 | +0.90(+1.77%) |
Jul 30, 2018 | 50.07 | 51.15 | 50.07 | 50.54 | 142,946 | +0.61(+1.23%) |
Jul 27, 2018 | 51.63 | 51.67 | 49.65 | 49.93 | 137,037 | -1.65(-3.20%) |
Jul 26, 2018 | 50.35 | 51.67 | 50.08 | 51.58 | 182,382 | +1.18(+2.34%) |
Jul 25, 2018 | 51.81 | 52.24 | 49.32 | 50.40 | 169,135 | -1.27(-2.46%) |
Jul 24, 2018 | 54.08 | 54.40 | 51.48 | 51.67 | 185,722 | -2.21(-4.11%) |
Jul 23, 2018 | 54.83 | 54.92 | 53.32 | 53.89 | 158,814 | -1.08(-1.97%) |
Jul 20, 2018 | 56.24 | 56.24 | 54.59 | 54.97 | 182,214 | -0.94(-1.68%) |
Jul 19, 2018 | 54.26 | 56.10 | 53.84 | 55.91 | 276,924 | +1.65(+3.04%) |
Jul 18, 2018 | 53.51 | 54.50 | 52.47 | 54.26 | 138,135 | +0.57(+1.05%) |
Jul 17, 2018 | 51.53 | 53.79 | 51.06 | 53.70 | 233,556 | +2.07(+4.01%) |
Jul 16, 2018 | 52.00 | 52.00 | 51.25 | 51.63 | 129,543 | -0.33(-0.63%) |
Jul 13, 2018 | 51.72 | 52.47 | 51.72 | 51.96 | 117,407 | +0.09(+0.18%) |
Jul 12, 2018 | 52.29 | 52.66 | 50.97 | 51.86 | 109,295 | -0.19(-0.36%) |
Jul 11, 2018 | 52.99 | 53.70 | 51.96 | 52.05 | 147,442 | -0.80(-1.52%) |
Jul 10, 2018 | 53.89 | 54.22 | 51.96 | 52.85 | 265,777 | -0.99(-1.84%) |
Jul 09, 2018 | 53.32 | 54.08 | 52.99 | 53.84 | 101,149 | +0.94(+1.78%) |
Jul 06, 2018 | 52.14 | 53.60 | 51.91 | 52.90 | 107,151 | +0.75(+1.45%) |
Jul 05, 2018 | 51.72 | 52.52 | 51.34 | 52.14 | 247,310 | +0.85(+1.65%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | -1.22(-2.33%) | |
Jul 02, 2018 | 53.27 | 53.27 | 51.72 | 52.52 | 207,710 | -0.75(-1.41%) |
Jun 29, 2018 | 55.35 | 55.35 | 53.27 | 53.27 | 172,537 | -1.74(-3.17%) |
Jun 28, 2018 | 54.88 | 55.49 | 54.55 | 55.02 | 217,438 | -0.19(-0.34%) |
Jun 27, 2018 | 56.15 | 56.15 | 55.16 | 55.21 | 176,896 | -0.71(-1.26%) |
Jun 26, 2018 | 54.88 | 56.29 | 54.88 | 55.91 | 131,108 | +1.46(+2.68%) |
Jun 25, 2018 | 54.55 | 54.88 | 53.75 | 54.45 | 153,681 | -0.42(-0.77%) |
Jun 22, 2018 | 56.34 | 56.34 | 54.45 | 54.88 | 296,779 | -1.37(-2.43%) |
Jun 21, 2018 | 57.18 | 57.18 | 56.01 | 56.24 | 104,951 | -0.99(-1.73%) |
Jun 20, 2018 | 57.18 | 58.03 | 55.68 | 57.23 | 101,884 | +0.05(+0.08%) |
Jun 19, 2018 | 56.52 | 57.51 | 55.68 | 57.18 | 196,991 | +0.85(+1.51%) |
Jun 18, 2018 | 57.00 | 57.75 | 55.91 | 56.34 | 228,844 | -1.04(-1.81%) |
Jun 15, 2018 | 58.41 | 57.09 | 57.37 | 306,120 | -1.04(-1.77%) | |
Jun 14, 2018 | 58.46 | 58.60 | 57.70 | 58.41 | 189,427 | +0.33(+0.57%) |
Jun 13, 2018 | 61.89 | 61.89 | 58.08 | 58.08 | 295,680 | -3.82(-6.16%) |
Jun 12, 2018 | 60.53 | 62.04 | 60.25 | 61.89 | 149,577 | +1.32(+2.18%) |
Jun 11, 2018 | 61.00 | 61.52 | 60.20 | 60.58 | 139,751 | -0.42(-0.69%) |
Jun 08, 2018 | 59.73 | 61.23 | 59.59 | 61.00 | 174,058 | +1.08(+1.81%) |
Jun 07, 2018 | 58.64 | 60.10 | 58.64 | 59.92 | 149,851 | +1.27(+2.17%) |
Jun 06, 2018 | 57.73 | 58.64 | 135,164 | -0.19(-0.32%) | ||
Jun 05, 2018 | 58.31 | 58.97 | 57.80 | 58.83 | 193,303 | +0.52(+0.89%) |
Jun 04, 2018 | 57.18 | 58.41 | 57.18 | 58.31 | 149,066 | +1.37(+2.40%) |
Jun 01, 2018 | 59.07 | 59.07 | 56.34 | 56.95 | 286,560 | -0.19(-0.33%) |
May 31, 2018 | 57.51 | 58.22 | 56.62 | 57.14 | 172,720 | -0.57(-0.98%) |
May 30, 2018 | 58.60 | 58.97 | 57.61 | 57.70 | 180,180 | -0.33(-0.57%) |
May 29, 2018 | 57.37 | 58.50 | 57.37 | 58.03 | 248,158 | -0.14(-0.24%) |
May 25, 2018 | 58.17 | 58.17 | 58.17 | 0 | +0.90(+1.56%) | |
May 24, 2018 | 57.80 | 58.31 | 56.76 | 57.28 | 141,493 | -0.80(-1.38%) |
May 23, 2018 | 56.71 | 58.27 | 56.71 | 58.08 | 149,387 | +1.13(+1.98%) |
May 22, 2018 | 58.22 | 58.22 | 56.90 | 56.95 | 110,793 | -1.60(-2.74%) |
May 21, 2018 | 58.88 | 59.16 | 57.94 | 58.55 | 111,362 | +0.14(+0.24%) |
May 18, 2018 | 56.57 | 58.69 | 56.57 | 58.41 | 243,800 | +2.03(+3.59%) |
May 17, 2018 | 54.45 | 56.57 | 54.45 | 56.38 | 201,775 | +1.74(+3.19%) |
May 16, 2018 | 54.36 | 55.09 | 53.65 | 54.64 | 200,613 | +0.47(+0.87%) |
May 15, 2018 | 56.24 | 56.24 | 54.12 | 54.17 | 245,968 | -2.68(-4.72%) |
May 14, 2018 | 56.24 | 57.04 | 56.12 | 56.85 | 150,837 | +0.99(+1.77%) |
May 11, 2018 | 56.34 | 57.42 | 55.77 | 55.87 | 275,244 | -0.61(-1.08%) |
May 10, 2018 | 57.66 | 57.80 | 56.29 | 56.48 | 178,975 | -0.75(-1.32%) |
May 09, 2018 | 57.18 | 57.84 | 56.05 | 57.23 | 170,907 | +0.28(+0.50%) |
May 08, 2018 | 56.48 | 57.84 | 56.48 | 56.95 | 132,065 | +0.66(+1.17%) |
May 07, 2018 | 54.55 | 56.71 | 54.00 | 56.29 | 246,767 | +1.37(+2.49%) |
May 04, 2018 | 53.51 | 55.25 | 52.66 | 54.92 | 309,360 | +1.13(+2.10%) |
May 03, 2018 | 54.12 | 54.45 | 52.31 | 53.79 | 483,636 | +0.05(+0.09%) |
May 02, 2018 | 54.88 | 55.54 | 53.56 | 53.75 | 316,228 | -1.13(-2.06%) |
May 01, 2018 | 54.26 | 55.21 | 53.65 | 54.88 | 370,211 | +0.52(+0.95%) |
Apr 30, 2018 | 56.15 | 56.19 | 54.31 | 54.36 | 256,607 | -1.79(-3.19%) |
Apr 27, 2018 | 55.63 | 56.38 | 55.25 | 56.15 | 158,356 | +0.57(+1.02%) |
Apr 26, 2018 | 55.16 | 56.19 | 54.36 | 55.58 | 160,292 | +0.52(+0.94%) |
Apr 25, 2018 | 54.78 | 55.87 | 54.08 | 55.06 | 228,738 | +0.38(+0.69%) |
Apr 24, 2018 | 54.50 | 55.11 | 54.08 | 54.69 | 242,574 | +0.57(+1.04%) |
Apr 23, 2018 | 53.79 | 55.72 | 53.33 | 54.12 | 173,557 | +2.07(+3.98%) |
Apr 20, 2018 | 52.66 | 53.09 | 51.86 | 52.05 | 199,282 | -0.89(-1.69%) |
Apr 19, 2018 | 52.52 | 53.18 | 51.86 | 52.94 | 367,380 | +0.33(+0.63%) |
Apr 18, 2018 | 52.47 | 52.90 | 51.56 | 52.61 | 196,031 | +0.42(+0.81%) |
Apr 17, 2018 | 50.92 | 52.54 | 50.64 | 52.19 | 216,463 | +1.84(+3.65%) |
Apr 16, 2018 | 49.74 | 50.78 | 48.99 | 50.35 | 407,982 | +1.32(+2.69%) |
Apr 13, 2018 | 50.31 | 50.31 | 48.33 | 49.03 | 780,510 | -0.85(-1.70%) |
Apr 12, 2018 | 52.61 | 52.61 | 49.84 | 49.88 | 441,134 | -2.54(-4.85%) |
Apr 11, 2018 | 52.43 | 53.70 | 52.14 | 52.43 | 365,311 | -0.38(-0.71%) |
Apr 10, 2018 | 55.87 | 55.87 | 52.61 | 52.80 | 439,685 | -1.74(-3.20%) |
Apr 09, 2018 | 56.10 | 56.10 | 54.40 | 54.55 | 204,777 | -1.18(-2.11%) |
Apr 06, 2018 | 57.18 | 58.22 | 54.92 | 55.72 | 373,801 | -2.07(-3.59%) |
Apr 05, 2018 | 56.01 | 58.08 | 55.77 | 57.80 | 234,583 | +2.21(+3.98%) |
Apr 04, 2018 | 51.81 | 55.87 | 51.81 | 55.58 | 260,635 | +2.78(+5.26%) |
Apr 03, 2018 | 54.45 | 54.45 | 52.19 | 52.80 | 282,737 | -1.32(-2.44%) |
Apr 02, 2018 | 56.29 | 56.29 | 53.93 | 54.12 | 258,101 | -2.45(-4.33%) |
Mar 29, 2018 | 56.57 | 56.57 | 56.57 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.43 | 57.14 | 55.77 | 56.10 | 439,423 | -0.38(-0.67%) |
Mar 27, 2018 | 57.84 | 57.84 | 56.10 | 56.48 | 217,806 | -1.22(-2.12%) |
Mar 26, 2018 | 56.90 | 57.84 | 56.15 | 57.70 | 183,890 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.43 | 55.11 | 55.30 | 277,962 | -0.28(-0.51%) |
Mar 22, 2018 | 56.34 | 57.98 | 55.54 | 55.58 | 144,815 | -1.65(-2.88%) |
Mar 21, 2018 | 55.82 | 58.03 | 55.58 | 57.23 | 157,439 | +1.22(+2.19%) |
Mar 20, 2018 | 56.05 | 56.62 | 55.54 | 56.01 | 124,533 | +0.05(+0.08%) |
Mar 19, 2018 | 57.28 | 57.47 | 55.30 | 55.96 | 292,191 | -1.84(-3.18%) |
Mar 16, 2018 | 57.47 | 58.08 | 57.18 | 57.80 | 454,513 | +0.24(+0.41%) |
Mar 15, 2018 | 59.73 | 60.06 | 57.42 | 57.56 | 181,124 | -1.88(-3.17%) |
Mar 14, 2018 | 60.62 | 60.62 | 59.02 | 59.45 | 195,701 | -0.61(-1.02%) |
Mar 13, 2018 | 59.82 | 61.09 | 58.69 | 60.06 | 179,059 | +1.84(+3.16%) |
Mar 12, 2018 | 58.22 | 59.07 | 57.84 | 58.22 | 206,080 | -0.05(-0.08%) |
Mar 09, 2018 | 56.90 | 58.79 | 56.19 | 58.27 | 324,211 | +2.03(+3.60%) |
Mar 08, 2018 | 58.79 | 58.79 | 55.21 | 56.24 | 453,148 | -2.26(-3.86%) |
Mar 07, 2018 | 58.74 | 58.50 | 463,662 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.48 | 53.75 | 56.24 | 455,699 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.45 | 52.57 | 53.93 | 480,508 | -0.57(-1.04%) |
Mar 02, 2018 | 52.10 | 54.69 | 51.48 | 54.50 | 559,621 | +2.17(+4.14%) |