Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.21 | 48.24 | 47.92 | 47.99 | 800,907 | -0.44(-0.91%) |
Feb 27, 2019 | 48.36 | 48.48 | 48.14 | 48.43 | 866,399 | +0.24(+0.50%) |
Feb 26, 2019 | 48.17 | 48.36 | 47.98 | 48.19 | 1,305,732 | -0.27(-0.56%) |
Feb 25, 2019 | 48.55 | 48.74 | 48.39 | 48.46 | 996,469 | +0.57(+1.19%) |
Feb 22, 2019 | 47.90 | 48.15 | 47.78 | 47.89 | 1,189,600 | +0.25(+0.52%) |
Feb 21, 2019 | 47.85 | 48.05 | 47.44 | 47.64 | 2,214,991 | +0.76(+1.62%) |
Feb 20, 2019 | 47.45 | 47.50 | 46.65 | 46.88 | 2,225,924 | +0.66(+1.43%) |
Feb 19, 2019 | 46.22 | 46.49 | 46.12 | 46.22 | 1,649,548 | +0.43(+0.94%) |
Feb 15, 2019 | 45.55 | 46.05 | 45.52 | 45.79 | 1,445,400 | +0.67(+1.48%) |
Feb 14, 2019 | 45.00 | 45.41 | 44.94 | 45.12 | 729,379 | +0.06(+0.13%) |
Feb 13, 2019 | 44.53 | 45.34 | 44.48 | 45.06 | 1,468,228 | +0.78(+1.76%) |
Feb 12, 2019 | 44.03 | 44.49 | 44.03 | 44.28 | 1,154,131 | -0.31(-0.70%) |
Feb 11, 2019 | 44.51 | 44.71 | 44.20 | 44.59 | 2,042,485 | +0.30(+0.68%) |
Feb 08, 2019 | 44.40 | 44.50 | 43.67 | 44.29 | 2,078,400 | +1.23(+2.86%) |
Feb 07, 2019 | 42.93 | 43.15 | 42.43 | 43.06 | 3,005,887 | -1.16(-2.62%) |
Feb 06, 2019 | 44.49 | 44.67 | 43.98 | 44.22 | 2,812,376 | -1.64(-3.58%) |
Feb 05, 2019 | 46.20 | 46.22 | 45.76 | 45.86 | 1,597,239 | -0.43(-0.93%) |
Feb 04, 2019 | 45.89 | 46.42 | 45.81 | 46.29 | 1,974,417 | +0.14(+0.30%) |
Feb 01, 2019 | 50.00 | 50.04 | 45.12 | 46.15 | 6,962,700 | -3.97(-7.92%) |
Jan 31, 2019 | 50.04 | 50.54 | 49.69 | 50.12 | 1,575,974 | +0.92(+1.87%) |
Jan 30, 2019 | 48.78 | 49.26 | 48.31 | 49.20 | 921,300 | +0.42(+0.86%) |
Jan 29, 2019 | 49.04 | 49.11 | 48.63 | 48.78 | 673,472 | -0.05(-0.10%) |
Jan 28, 2019 | 48.52 | 48.93 | 48.20 | 48.83 | 743,803 | +0.07(+0.14%) |
Jan 25, 2019 | 48.93 | 49.01 | 48.66 | 48.76 | 782,100 | +0.39(+0.81%) |
Jan 24, 2019 | 48.14 | 48.41 | 47.98 | 48.37 | 886,859 | -0.09(-0.19%) |
Jan 23, 2019 | 49.02 | 49.12 | 48.09 | 48.46 | 803,160 | -0.01(-0.02%) |
Jan 22, 2019 | 49.04 | 49.15 | 48.18 | 48.47 | 901,786 | -1.71(-3.41%) |
Jan 18, 2019 | 50.11 | 50.36 | 49.79 | 50.18 | 889,400 | +0.67(+1.35%) |
Jan 17, 2019 | 49.03 | 49.76 | 48.86 | 49.51 | 708,686 | -0.10(-0.20%) |
Jan 16, 2019 | 49.58 | 49.92 | 49.48 | 49.61 | 880,840 | -0.23(-0.46%) |
Jan 15, 2019 | 49.64 | 50.13 | 49.60 | 49.84 | 985,782 | +1.42(+2.93%) |
Jan 14, 2019 | 48.70 | 48.74 | 48.30 | 48.42 | 733,170 | -0.56(-1.14%) |
Jan 11, 2019 | 48.88 | 49.08 | 48.77 | 48.98 | 590,900 | -0.12(-0.24%) |
Jan 10, 2019 | 48.68 | 49.12 | 48.50 | 49.10 | 1,066,962 | -0.83(-1.66%) |
Jan 09, 2019 | 49.81 | 50.13 | 49.32 | 49.93 | 658,942 | +0.04(+0.08%) |
Jan 08, 2019 | 50.15 | 50.26 | 49.41 | 49.89 | 1,033,048 | +0.17(+0.34%) |
Jan 07, 2019 | 49.46 | 50.31 | 49.43 | 49.72 | 673,971 | +0.51(+1.04%) |
Jan 04, 2019 | 48.12 | 49.55 | 48.02 | 49.21 | 1,185,000 | +2.19(+4.66%) |
Jan 03, 2019 | 48.23 | 48.28 | 46.89 | 47.02 | 1,618,535 | -1.70(-3.49%) |
Jan 02, 2019 | 47.57 | 48.98 | 47.40 | 48.72 | 779,854 | +0.44(+0.91%) |
Dec 31, 2018 | 48.73 | 48.81 | 47.92 | 48.28 | 858,700 | +0.14(+0.29%) |
Dec 28, 2018 | 48.61 | 48.71 | 47.85 | 48.14 | 607,700 | -0.39(-0.80%) |
Dec 27, 2018 | 47.60 | 48.53 | 47.06 | 48.53 | 805,995 | +0.91(+1.91%) |
Dec 26, 2018 | 46.78 | 47.67 | 45.85 | 47.62 | 1,151,619 | +1.74(+3.79%) |
Dec 24, 2018 | 46.07 | 46.57 | 45.63 | 45.88 | 807,600 | -0.85(-1.82%) |
Dec 21, 2018 | 47.38 | 47.91 | 46.69 | 46.73 | 1,240,600 | -1.54(-3.19%) |
Dec 20, 2018 | 48.60 | 49.20 | 47.72 | 48.27 | 1,312,563 | -0.49(-1.00%) |
Dec 19, 2018 | 49.39 | 49.98 | 48.34 | 48.76 | 1,428,070 | -0.63(-1.28%) |
Dec 18, 2018 | 50.02 | 50.21 | 49.24 | 49.39 | 1,163,946 | -1.11(-2.20%) |
Dec 17, 2018 | 51.19 | 51.28 | 50.26 | 50.50 | 711,489 | -0.79(-1.54%) |
Dec 14, 2018 | 51.61 | 51.91 | 51.15 | 51.29 | 750,600 | -0.91(-1.74%) |
Dec 13, 2018 | 52.59 | 52.80 | 52.03 | 52.20 | 619,768 | -0.42(-0.80%) |
Dec 12, 2018 | 52.56 | 53.31 | 52.43 | 52.62 | 926,778 | +1.47(+2.87%) |
Dec 11, 2018 | 51.63 | 51.80 | 50.90 | 51.15 | 1,814,342 | +0.04(+0.08%) |
Dec 10, 2018 | 50.65 | 51.28 | 50.16 | 51.11 | 1,023,994 | -0.02(-0.04%) |
Dec 07, 2018 | 52.00 | 52.32 | 51.01 | 51.13 | 635,000 | -0.73(-1.41%) |
Dec 06, 2018 | 50.66 | 51.92 | 50.63 | 51.86 | 783,417 | +0.35(+0.68%) |
Dec 04, 2018 | 53.09 | 53.21 | 51.44 | 51.51 | 1,113,200 | -2.66(-4.91%) |
Dec 03, 2018 | 54.08 | 54.34 | 53.87 | 54.17 | 1,082,747 | +1.35(+2.56%) |
Nov 30, 2018 | 52.87 | 53.29 | 52.58 | 52.82 | 809,400 | +0.94(+1.81%) |
Nov 29, 2018 | 52.11 | 52.25 | 51.61 | 51.88 | 1,099,979 | -1.03(-1.95%) |
Nov 28, 2018 | 51.82 | 52.92 | 51.45 | 52.91 | 1,041,959 | +1.54(+3.00%) |
Nov 27, 2018 | 51.13 | 51.62 | 50.88 | 51.37 | 956,970 | +0.35(+0.69%) |
Nov 26, 2018 | 50.54 | 51.13 | 50.43 | 51.02 | 1,280,376 | +1.33(+2.68%) |
Nov 23, 2018 | 49.86 | 50.30 | 49.66 | 49.69 | 362,600 | -0.83(-1.64%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.99(+2.00%) | |
Nov 20, 2018 | 49.71 | 50.11 | 49.32 | 49.53 | 1,412,818 | -1.46(-2.86%) |
Nov 19, 2018 | 51.88 | 52.07 | 50.92 | 50.99 | 1,579,772 | +0.18(+0.35%) |
Nov 16, 2018 | 50.09 | 50.98 | 50.04 | 50.81 | 834,800 | -0.84(-1.63%) |
Nov 15, 2018 | 50.70 | 51.78 | 50.60 | 51.65 | 712,820 | +0.51(+1.00%) |
Nov 14, 2018 | 51.59 | 51.66 | 50.72 | 51.14 | 871,866 | -0.10(-0.20%) |
Nov 13, 2018 | 51.46 | 51.92 | 51.09 | 51.24 | 949,845 | -0.29(-0.56%) |
Nov 12, 2018 | 52.69 | 52.72 | 51.45 | 51.53 | 1,644,511 | -2.54(-4.70%) |
Nov 09, 2018 | 54.18 | 54.34 | 53.76 | 54.07 | 957,700 | -0.34(-0.62%) |
Nov 08, 2018 | 54.94 | 55.01 | 54.07 | 54.41 | 1,076,594 | -0.85(-1.54%) |
Nov 07, 2018 | 54.49 | 55.47 | 54.26 | 55.26 | 1,616,110 | +1.76(+3.29%) |
Nov 06, 2018 | 53.62 | 53.87 | 53.23 | 53.50 | 711,049 | +0.18(+0.34%) |
Nov 05, 2018 | 53.74 | 53.74 | 53.17 | 53.32 | 958,891 | -0.34(-0.63%) |
Nov 02, 2018 | 54.71 | 54.91 | 53.28 | 53.66 | 1,563,400 | -2.00(-3.59%) |
Nov 01, 2018 | 55.49 | 55.69 | 54.90 | 55.66 | 1,538,337 | +1.53(+2.83%) |
Oct 31, 2018 | 54.28 | 54.48 | 53.70 | 54.13 | 1,766,856 | +0.70(+1.31%) |
Oct 30, 2018 | 54.00 | 54.89 | 53.00 | 53.43 | 2,709,055 | +2.43(+4.76%) |
Oct 29, 2018 | 52.66 | 52.97 | 50.31 | 51.00 | 2,568,944 | -1.41(-2.69%) |
Oct 26, 2018 | 52.03 | 52.75 | 51.74 | 52.41 | 2,727,200 | -1.07(-2.00%) |
Oct 25, 2018 | 52.99 | 53.87 | 52.64 | 53.48 | 1,818,631 | +0.40(+0.75%) |
Oct 24, 2018 | 55.00 | 55.01 | 53.07 | 53.08 | 1,589,870 | -1.99(-3.61%) |
Oct 23, 2018 | 54.50 | 55.25 | 53.35 | 55.07 | 1,461,786 | -0.71(-1.27%) |
Oct 22, 2018 | 56.00 | 56.14 | 55.47 | 55.78 | 503,133 | +0.11(+0.20%) |
Oct 19, 2018 | 56.48 | 56.67 | 55.65 | 55.67 | 769,200 | -0.36(-0.64%) |
Oct 18, 2018 | 57.20 | 57.20 | 55.61 | 56.03 | 1,755,413 | -1.87(-3.23%) |
Oct 17, 2018 | 57.89 | 58.12 | 57.41 | 57.90 | 1,160,271 | +0.40(+0.70%) |
Oct 16, 2018 | 56.90 | 57.53 | 56.79 | 57.50 | 1,339,479 | +1.25(+2.22%) |
Oct 15, 2018 | 55.56 | 56.63 | 55.42 | 56.25 | 1,403,682 | +0.74(+1.33%) |
Oct 12, 2018 | 55.74 | 56.17 | 54.89 | 55.51 | 1,412,000 | -0.01(-0.02%) |
Oct 11, 2018 | 55.99 | 56.62 | 55.20 | 55.52 | 1,296,795 | -0.58(-1.03%) |
Oct 10, 2018 | 57.86 | 57.89 | 56.04 | 56.10 | 1,611,416 | -1.87(-3.23%) |
Oct 09, 2018 | 57.81 | 58.23 | 57.78 | 57.97 | 1,069,446 | +0.90(+1.58%) |
Oct 08, 2018 | 56.90 | 57.33 | 56.45 | 57.07 | 937,895 | -0.16(-0.28%) |
Oct 05, 2018 | 57.75 | 57.91 | 56.79 | 57.23 | 775,700 | +0.16(+0.28%) |
Oct 04, 2018 | 58.15 | 58.17 | 56.70 | 57.07 | 1,835,324 | -1.25(-2.14%) |
Oct 03, 2018 | 58.65 | 58.67 | 58.26 | 58.32 | 979,485 | -1.50(-2.51%) |
Oct 02, 2018 | 60.10 | 60.17 | 59.71 | 59.82 | 727,515 | -0.76(-1.25%) |
Oct 01, 2018 | 60.81 | 61.02 | 60.53 | 60.58 | 633,026 | -0.07(-0.12%) |
Sep 28, 2018 | 61.00 | 61.00 | 60.47 | 60.65 | 1,584,600 | +1.12(+1.88%) |
Sep 27, 2018 | 59.39 | 59.80 | 59.19 | 59.53 | 608,761 | +0.08(+0.13%) |
Sep 26, 2018 | 59.71 | 59.80 | 59.31 | 59.45 | 1,069,061 | +0.92(+1.57%) |
Sep 25, 2018 | 58.70 | 58.80 | 58.32 | 58.53 | 1,154,906 | +1.68(+2.96%) |
Sep 24, 2018 | 56.94 | 57.12 | 56.65 | 56.85 | 1,276,700 | -0.15(-0.26%) |
Sep 21, 2018 | 57.40 | 58.04 | 56.64 | 57.00 | 3,685,900 | -2.10(-3.55%) |
Sep 20, 2018 | 58.95 | 59.15 | 58.78 | 59.10 | 678,655 | +0.10(+0.17%) |
Sep 19, 2018 | 59.62 | 59.74 | 58.91 | 59.00 | 1,106,013 | -0.83(-1.39%) |
Sep 18, 2018 | 59.65 | 59.94 | 59.49 | 59.83 | 1,143,972 | +0.54(+0.91%) |
Sep 17, 2018 | 59.69 | 59.90 | 59.24 | 59.29 | 738,572 | -0.15(-0.25%) |
Sep 14, 2018 | 59.38 | 59.51 | 59.13 | 59.44 | 1,254,200 | +1.68(+2.91%) |
Sep 13, 2018 | 57.72 | 58.10 | 57.62 | 57.76 | 625,547 | +0.29(+0.50%) |
Sep 12, 2018 | 56.99 | 57.51 | 56.87 | 57.47 | 608,130 | +0.62(+1.09%) |
Sep 11, 2018 | 56.48 | 56.88 | 56.48 | 56.85 | 661,359 | +0.17(+0.30%) |
Sep 10, 2018 | 56.82 | 56.88 | 56.56 | 56.68 | 1,071,585 | +0.15(+0.27%) |
Sep 07, 2018 | 56.12 | 56.74 | 56.00 | 56.53 | 873,200 | +0.17(+0.30%) |
Sep 06, 2018 | 56.57 | 56.60 | 55.96 | 56.36 | 1,148,600 | +0.86(+1.55%) |
Sep 05, 2018 | 56.00 | 56.01 | 55.19 | 55.50 | 743,385 | -0.68(-1.21%) |
Sep 04, 2018 | 56.40 | 56.43 | 55.69 | 56.18 | 599,720 | -0.65(-1.14%) |
Aug 31, 2018 | 56.83 | 56.83 | 56.83 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 56.78 | 57.03 | 56.41 | 56.68 | 712,720 | -0.39(-0.68%) |
Aug 29, 2018 | 56.45 | 57.20 | 56.25 | 57.07 | 1,093,180 | +1.30(+2.33%) |
Aug 28, 2018 | 55.87 | 56.07 | 55.11 | 55.77 | 1,561,612 | -0.25(-0.45%) |
Aug 27, 2018 | 55.48 | 56.22 | 55.42 | 56.02 | 904,665 | +1.48(+2.71%) |
Aug 24, 2018 | 54.64 | 54.78 | 54.42 | 54.54 | 699,500 | +0.13(+0.24%) |
Aug 23, 2018 | 54.23 | 54.62 | 54.13 | 54.41 | 1,752,098 | -0.21(-0.38%) |
Aug 22, 2018 | 54.33 | 54.71 | 54.29 | 54.62 | 637,609 | +0.20(+0.37%) |
Aug 21, 2018 | 54.50 | 54.77 | 54.35 | 54.42 | 463,705 | -0.17(-0.31%) |
Aug 20, 2018 | 54.56 | 54.81 | 54.28 | 54.59 | 570,557 | -0.28(-0.51%) |
Aug 17, 2018 | 54.13 | 54.98 | 54.01 | 54.87 | 1,273,400 | +1.03(+1.91%) |
Aug 16, 2018 | 53.86 | 54.19 | 53.74 | 53.84 | 1,480,792 | +0.13(+0.24%) |
Aug 15, 2018 | 53.72 | 53.85 | 53.08 | 53.71 | 1,160,303 | -0.57(-1.05%) |
Aug 14, 2018 | 54.36 | 54.36 | 54.05 | 54.28 | 737,148 | +0.11(+0.20%) |
Aug 13, 2018 | 54.04 | 54.58 | 53.97 | 54.17 | 1,009,496 | -0.48(-0.88%) |
Aug 10, 2018 | 54.45 | 54.81 | 54.44 | 54.65 | 1,220,400 | -0.74(-1.34%) |
Aug 09, 2018 | 55.43 | 55.58 | 55.15 | 55.39 | 615,206 | +0.60(+1.10%) |
Aug 08, 2018 | 54.94 | 55.01 | 54.66 | 54.79 | 778,275 | -0.76(-1.37%) |
Aug 07, 2018 | 55.30 | 55.82 | 55.17 | 55.55 | 886,070 | +1.09(+2.00%) |
Aug 06, 2018 | 54.77 | 54.80 | 54.24 | 54.46 | 611,465 | -0.50(-0.91%) |
Aug 03, 2018 | 54.92 | 55.21 | 54.74 | 54.96 | 923,000 | -0.32(-0.58%) |
Aug 02, 2018 | 54.54 | 55.50 | 54.51 | 55.28 | 1,052,294 | +0.28(+0.51%) |
Aug 01, 2018 | 54.83 | 55.12 | 54.58 | 55.00 | 1,252,350 | +0.98(+1.81%) |
Jul 31, 2018 | 54.62 | 55.50 | 53.51 | 54.02 | 1,683,077 | +1.68(+3.21%) |
Jul 30, 2018 | 53.23 | 53.23 | 52.18 | 52.34 | 1,068,448 | -1.06(-1.99%) |
Jul 27, 2018 | 53.72 | 53.84 | 53.29 | 53.40 | 656,600 | -0.26(-0.48%) |
Jul 26, 2018 | 53.58 | 53.82 | 53.49 | 53.66 | 506,538 | +0.00(+0.00%) |
Jul 25, 2018 | 53.29 | 53.74 | 53.11 | 53.66 | 685,893 | +0.99(+1.88%) |
Jul 24, 2018 | 52.79 | 53.09 | 52.45 | 52.67 | 918,777 | -0.48(-0.90%) |
Jul 23, 2018 | 53.40 | 53.02 | 53.15 | 458,502 | +0.20(+0.38%) | |
Jul 20, 2018 | 52.79 | 53.38 | 52.65 | 52.95 | 951,802 | +0.32(+0.61%) |
Jul 19, 2018 | 52.73 | 52.88 | 52.50 | 52.63 | 590,373 | -0.44(-0.83%) |
Jul 18, 2018 | 53.18 | 53.18 | 52.76 | 53.07 | 630,337 | -0.56(-1.04%) |
Jul 17, 2018 | 53.28 | 54.02 | 53.26 | 53.63 | 804,114 | +0.36(+0.68%) |
Jul 16, 2018 | 53.35 | 53.49 | 53.20 | 53.27 | 446,865 | -0.04(-0.08%) |
Jul 13, 2018 | 53.48 | 52.96 | 53.31 | 869,981 | +1.10(+2.11%) | |
Jul 12, 2018 | 52.03 | 52.40 | 51.99 | 52.21 | 1,011,440 | +0.25(+0.48%) |
Jul 11, 2018 | 51.67 | 52.25 | 51.63 | 51.96 | 1,036,080 | +0.28(+0.54%) |
Jul 10, 2018 | 51.28 | 51.77 | 51.27 | 51.68 | 489,625 | +0.07(+0.14%) |
Jul 09, 2018 | 51.42 | 51.64 | 51.08 | 51.61 | 852,177 | +2.03(+4.09%) |
Jul 06, 2018 | 49.25 | 49.59 | 49.18 | 49.58 | 450,142 | +0.52(+1.06%) |
Jul 05, 2018 | 48.71 | 49.35 | 48.51 | 49.06 | 1,709,572 | -1.91(-3.75%) |
Jul 03, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 50.40 | 50.96 | 50.28 | 50.94 | 480,038 | -0.32(-0.62%) |
Jun 29, 2018 | 51.37 | 51.61 | 51.20 | 51.26 | 1,047,483 | -0.44(-0.85%) |
Jun 28, 2018 | 51.43 | 51.84 | 51.20 | 51.70 | 1,284,491 | +1.41(+2.80%) |
Jun 27, 2018 | 50.56 | 51.45 | 50.29 | 50.29 | 1,298,430 | +0.29(+0.58%) |
Jun 26, 2018 | 49.96 | 50.32 | 49.70 | 50.00 | 637,899 | +0.47(+0.95%) |
Jun 25, 2018 | 49.97 | 50.00 | 49.22 | 49.53 | 646,488 | -0.84(-1.67%) |
Jun 22, 2018 | 49.90 | 50.68 | 49.80 | 50.37 | 1,175,621 | +1.15(+2.34%) |
Jun 21, 2018 | 49.60 | 49.67 | 48.89 | 49.22 | 761,413 | -0.34(-0.69%) |
Jun 20, 2018 | 48.98 | 49.90 | 48.77 | 49.56 | 1,280,960 | +1.32(+2.74%) |
Jun 19, 2018 | 48.01 | 48.26 | 47.54 | 48.24 | 712,080 | -0.13(-0.27%) |
Jun 18, 2018 | 48.50 | 48.50 | 48.02 | 48.37 | 777,907 | -0.75(-1.53%) |
Jun 15, 2018 | 49.25 | 49.13 | 49.12 | 519,951 | -0.01(-0.02%) | |
Jun 14, 2018 | 49.40 | 49.44 | 49.12 | 49.13 | 731,288 | -0.69(-1.38%) |
Jun 13, 2018 | 49.82 | 50.17 | 49.53 | 49.82 | 835,307 | -0.03(-0.06%) |
Jun 12, 2018 | 49.76 | 50.15 | 49.68 | 49.85 | 528,871 | -0.65(-1.29%) |
Jun 11, 2018 | 50.24 | 50.66 | 50.19 | 50.50 | 597,032 | +0.54(+1.08%) |
Jun 08, 2018 | 49.65 | 50.00 | 49.42 | 49.96 | 582,467 | +0.08(+0.16%) |
Jun 07, 2018 | 50.04 | 50.14 | 49.71 | 49.88 | 688,795 | -0.30(-0.60%) |
Jun 06, 2018 | 49.92 | 50.18 | 2,583,989 | +0.87(+1.76%) | ||
Jun 05, 2018 | 49.18 | 49.39 | 48.92 | 49.31 | 994,373 | +0.23(+0.47%) |
Jun 04, 2018 | 48.36 | 49.15 | 48.31 | 49.08 | 1,359,135 | +1.41(+2.96%) |
Jun 01, 2018 | 47.35 | 47.78 | 47.35 | 47.67 | 439,522 | +0.58(+1.23%) |
May 31, 2018 | 47.25 | 47.30 | 46.86 | 47.09 | 709,118 | -0.12(-0.25%) |
May 30, 2018 | 47.06 | 47.29 | 47.02 | 47.21 | 747,360 | +0.61(+1.31%) |
May 29, 2018 | 46.88 | 46.95 | 46.32 | 46.60 | 1,129,521 | +0.20(+0.43%) |
May 25, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 46.65 | 46.65 | 46.11 | 46.46 | 806,230 | -0.01(-0.02%) |
May 23, 2018 | 46.46 | 46.47 | 46.00 | 46.47 | 1,069,930 | -0.59(-1.25%) |
May 22, 2018 | 47.89 | 47.89 | 47.02 | 47.06 | 1,047,508 | -1.33(-2.75%) |
May 21, 2018 | 48.65 | 48.68 | 48.29 | 48.39 | 624,056 | -0.21(-0.43%) |
May 18, 2018 | 48.58 | 48.74 | 48.25 | 48.60 | 655,127 | -0.20(-0.41%) |
May 17, 2018 | 48.78 | 48.98 | 48.54 | 48.80 | 1,145,039 | +0.98(+2.05%) |
May 16, 2018 | 47.83 | 47.97 | 47.61 | 47.82 | 626,591 | +0.31(+0.65%) |
May 15, 2018 | 47.90 | 47.90 | 47.20 | 47.51 | 908,402 | -0.83(-1.72%) |
May 14, 2018 | 48.20 | 48.43 | 48.03 | 48.34 | 842,423 | +0.26(+0.54%) |
May 11, 2018 | 47.22 | 48.21 | 47.20 | 48.08 | 1,648,106 | +1.20(+2.56%) |
May 10, 2018 | 46.60 | 47.00 | 46.53 | 46.88 | 837,950 | -0.43(-0.91%) |
May 09, 2018 | 47.22 | 47.66 | 47.10 | 47.31 | 1,107,281 | -0.08(-0.17%) |
May 08, 2018 | 47.40 | 47.50 | 47.22 | 47.39 | 918,533 | -0.05(-0.11%) |
May 07, 2018 | 47.42 | 47.72 | 47.20 | 47.44 | 1,213,903 | -0.13(-0.27%) |
May 04, 2018 | 46.76 | 47.67 | 46.65 | 47.57 | 1,041,528 | +0.47(+1.00%) |
May 03, 2018 | 46.70 | 47.19 | 46.47 | 47.10 | 1,467,680 | +0.44(+0.94%) |
May 02, 2018 | 46.46 | 46.78 | 46.27 | 46.66 | 1,370,910 | +0.31(+0.67%) |
May 01, 2018 | 46.00 | 46.39 | 45.63 | 46.35 | 1,985,672 | +0.52(+1.13%) |
Apr 30, 2018 | 45.74 | 46.05 | 45.46 | 45.83 | 1,113,163 | +0.33(+0.73%) |
Apr 27, 2018 | 47.34 | 47.35 | 44.53 | 45.50 | 6,676,317 | -4.68(-9.33%) |
Apr 26, 2018 | 49.99 | 50.47 | 49.80 | 50.18 | 1,124,487 | +0.60(+1.21%) |
Apr 25, 2018 | 49.63 | 49.70 | 49.22 | 49.58 | 802,158 | +0.19(+0.38%) |
Apr 24, 2018 | 49.98 | 50.00 | 49.13 | 49.39 | 1,256,903 | -0.02(-0.04%) |
Apr 23, 2018 | 49.77 | 49.77 | 49.33 | 49.41 | 930,087 | -0.35(-0.70%) |
Apr 20, 2018 | 50.00 | 50.00 | 49.54 | 49.76 | 1,341,692 | +0.03(+0.06%) |
Apr 19, 2018 | 49.88 | 49.90 | 49.26 | 49.73 | 1,921,287 | -0.73(-1.45%) |
Apr 18, 2018 | 50.30 | 50.61 | 50.26 | 50.46 | 1,970,124 | +0.69(+1.39%) |
Apr 17, 2018 | 49.77 | 50.00 | 49.55 | 49.77 | 1,026,266 | +0.42(+0.85%) |
Apr 16, 2018 | 49.46 | 49.59 | 49.13 | 49.35 | 681,948 | +0.46(+0.94%) |
Apr 13, 2018 | 49.12 | 49.14 | 48.61 | 48.89 | 699,915 | -0.25(-0.51%) |
Apr 12, 2018 | 48.96 | 49.29 | 48.80 | 49.14 | 779,039 | -0.21(-0.43%) |
Apr 11, 2018 | 49.38 | 49.81 | 49.11 | 49.35 | 549,822 | -0.40(-0.80%) |
Apr 10, 2018 | 49.73 | 49.87 | 49.44 | 49.75 | 1,088,762 | +1.18(+2.43%) |
Apr 09, 2018 | 48.92 | 49.12 | 48.57 | 48.57 | 611,232 | +0.13(+0.27%) |
Apr 06, 2018 | 48.77 | 49.10 | 48.23 | 48.44 | 892,575 | -0.71(-1.44%) |
Apr 05, 2018 | 49.05 | 49.31 | 48.92 | 49.15 | 882,604 | +0.18(+0.37%) |
Apr 04, 2018 | 47.86 | 49.03 | 47.76 | 48.97 | 907,359 | +0.13(+0.27%) |
Apr 03, 2018 | 48.50 | 48.93 | 48.08 | 48.84 | 1,907,072 | +0.85(+1.77%) |
Apr 02, 2018 | 48.42 | 48.55 | 47.71 | 47.99 | 2,178,417 | -0.35(-0.72%) |
Mar 29, 2018 | 48.34 | 48.34 | 48.34 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 48.63 | 48.93 | 47.86 | 48.08 | 2,809,978 | +0.21(+0.44%) |
Mar 27, 2018 | 49.20 | 49.23 | 47.55 | 47.87 | 1,473,138 | -0.80(-1.64%) |
Mar 26, 2018 | 48.48 | 48.68 | 47.93 | 48.67 | 931,572 | +0.78(+1.63%) |
Mar 23, 2018 | 48.81 | 48.94 | 47.85 | 47.89 | 915,838 | -0.24(-0.50%) |
Mar 22, 2018 | 48.56 | 48.87 | 48.00 | 48.13 | 1,581,301 | -0.56(-1.15%) |
Mar 21, 2018 | 48.76 | 49.19 | 48.62 | 48.69 | 624,010 | -0.14(-0.29%) |
Mar 20, 2018 | 48.48 | 48.89 | 48.39 | 48.83 | 947,716 | +0.49(+1.01%) |
Mar 19, 2018 | 48.64 | 48.67 | 47.71 | 48.34 | 1,839,342 | -2.30(-4.54%) |
Mar 16, 2018 | 50.75 | 50.78 | 50.35 | 50.64 | 964,301 | -0.70(-1.36%) |
Mar 15, 2018 | 51.31 | 51.59 | 51.12 | 51.34 | 536,929 | +0.39(+0.77%) |
Mar 14, 2018 | 50.96 | 51.14 | 50.73 | 50.95 | 927,471 | +0.88(+1.76%) |
Mar 13, 2018 | 50.34 | 50.61 | 49.95 | 50.07 | 1,257,931 | +0.06(+0.12%) |
Mar 12, 2018 | 50.02 | 50.39 | 49.92 | 50.01 | 1,385,489 | -1.39(-2.70%) |
Mar 09, 2018 | 51.17 | 51.44 | 50.86 | 51.40 | 1,289,106 | +0.12(+0.23%) |
Mar 08, 2018 | 51.17 | 51.40 | 51.04 | 51.28 | 793,814 | +0.39(+0.77%) |
Mar 07, 2018 | 51.09 | 50.89 | 1,230,964 | +0.73(+1.46%) | ||
Mar 06, 2018 | 50.17 | 50.49 | 50.05 | 50.16 | 1,069,974 | -0.37(-0.73%) |
Mar 05, 2018 | 49.35 | 50.72 | 49.35 | 50.53 | 1,108,722 | +0.85(+1.71%) |
Mar 02, 2018 | 48.66 | 49.73 | 48.44 | 49.68 | 843,227 | +0.96(+1.97%) |