Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.53 | 44.44 | 43.18 | 43.59 | 822,869 | -0.20(-0.46%) |
Jan 30, 2019 | 43.10 | 44.08 | 42.33 | 43.79 | 409,510 | +1.06(+2.48%) |
Jan 29, 2019 | 42.61 | 42.88 | 42.25 | 42.73 | 369,522 | +0.54(+1.29%) |
Jan 28, 2019 | 41.16 | 42.28 | 40.88 | 42.18 | 358,473 | +0.78(+1.89%) |
Jan 25, 2019 | 41.25 | 41.86 | 41.11 | 41.40 | 462,499 | +0.78(+1.93%) |
Jan 24, 2019 | 39.86 | 40.94 | 39.63 | 40.62 | 316,823 | +0.51(+1.27%) |
Jan 23, 2019 | 40.19 | 40.32 | 39.37 | 40.11 | 322,148 | +0.19(+0.48%) |
Jan 22, 2019 | 40.27 | 40.27 | 39.21 | 39.91 | 552,656 | -0.62(-1.52%) |
Jan 18, 2019 | 39.62 | 40.62 | 39.54 | 40.53 | 603,719 | +1.15(+2.92%) |
Jan 17, 2019 | 38.05 | 39.58 | 37.89 | 39.38 | 495,400 | +0.93(+2.43%) |
Jan 16, 2019 | 37.96 | 39.22 | 37.80 | 38.45 | 685,476 | +0.48(+1.27%) |
Jan 15, 2019 | 37.25 | 38.00 | 36.96 | 37.96 | 514,465 | +1.00(+2.71%) |
Jan 14, 2019 | 36.74 | 37.60 | 36.53 | 36.96 | 854,985 | -0.01(-0.02%) |
Jan 11, 2019 | 36.77 | 37.53 | 36.55 | 36.97 | 417,544 | -0.07(-0.18%) |
Jan 10, 2019 | 36.26 | 37.16 | 35.88 | 37.04 | 332,066 | +0.73(+2.00%) |
Jan 09, 2019 | 36.46 | 37.50 | 35.79 | 36.31 | 580,763 | -0.06(-0.16%) |
Jan 08, 2019 | 35.88 | 36.79 | 35.79 | 36.37 | 560,763 | +0.77(+2.16%) |
Jan 07, 2019 | 34.83 | 35.92 | 34.71 | 35.60 | 485,857 | +0.90(+2.60%) |
Jan 04, 2019 | 33.64 | 35.33 | 33.37 | 34.70 | 606,476 | +1.54(+4.65%) |
Jan 03, 2019 | 34.48 | 34.62 | 32.96 | 33.16 | 628,357 | -1.43(-4.15%) |
Jan 02, 2019 | 34.28 | 35.48 | 33.95 | 34.59 | 422,267 | -0.18(-0.53%) |
Dec 31, 2018 | 34.53 | 34.94 | 34.08 | 34.78 | 608,274 | +0.46(+1.34%) |
Dec 28, 2018 | 34.55 | 35.37 | 34.04 | 34.32 | 511,051 | -0.19(-0.56%) |
Dec 27, 2018 | 33.32 | 34.54 | 33.01 | 34.51 | 642,096 | +0.73(+2.15%) |
Dec 26, 2018 | 32.78 | 33.83 | 31.86 | 33.78 | 899,289 | +1.25(+3.85%) |
Dec 24, 2018 | 33.37 | 33.63 | 32.27 | 32.53 | 463,219 | -1.09(-3.25%) |
Dec 21, 2018 | 33.32 | 35.17 | 33.07 | 33.63 | 1,866,183 | +0.29(+0.88%) |
Dec 20, 2018 | 35.03 | 35.16 | 32.78 | 33.33 | 1,591,131 | -1.56(-4.47%) |
Dec 19, 2018 | 36.44 | 36.93 | 34.47 | 34.89 | 1,044,368 | -1.39(-3.84%) |
Dec 18, 2018 | 38.47 | 38.83 | 36.00 | 36.29 | 801,370 | -1.89(-4.94%) |
Dec 17, 2018 | 38.61 | 39.84 | 37.95 | 38.17 | 574,831 | -0.12(-0.31%) |
Dec 14, 2018 | 38.55 | 39.38 | 38.13 | 38.29 | 348,852 | -0.78(-2.01%) |
Dec 13, 2018 | 39.42 | 39.69 | 38.71 | 39.07 | 398,511 | -0.10(-0.26%) |
Dec 12, 2018 | 39.95 | 40.60 | 39.13 | 39.17 | 455,135 | +0.25(+0.64%) |
Dec 11, 2018 | 40.82 | 41.07 | 38.33 | 38.92 | 441,392 | -1.07(-2.67%) |
Dec 10, 2018 | 39.85 | 40.27 | 39.34 | 39.99 | 345,224 | +0.05(+0.13%) |
Dec 07, 2018 | 40.91 | 41.39 | 39.59 | 39.94 | 452,429 | -0.63(-1.54%) |
Dec 06, 2018 | 40.04 | 40.75 | 38.87 | 40.57 | 582,716 | -0.04(-0.10%) |
Dec 04, 2018 | 43.15 | 43.15 | 40.16 | 40.61 | 534,308 | -2.50(-5.80%) |
Dec 03, 2018 | 42.38 | 44.21 | 42.00 | 43.11 | 444,263 | +1.32(+3.15%) |
Nov 30, 2018 | 40.80 | 41.96 | 40.22 | 41.79 | 485,037 | +0.82(+1.99%) |
Nov 29, 2018 | 40.94 | 41.71 | 40.75 | 40.97 | 530,103 | -0.12(-0.28%) |
Nov 28, 2018 | 40.03 | 41.21 | 39.36 | 41.09 | 528,587 | +1.46(+3.69%) |
Nov 27, 2018 | 40.29 | 40.59 | 39.11 | 39.63 | 538,233 | +0.12(+0.29%) |
Nov 26, 2018 | 39.83 | 40.69 | 38.79 | 39.51 | 474,599 | -0.24(-0.60%) |
Nov 23, 2018 | 39.36 | 40.22 | 39.05 | 39.75 | 139,153 | +0.01(+0.02%) |
Nov 21, 2018 | 39.74 | 39.74 | 39.74 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.80 | 41.80 | 40.00 | 40.19 | 601,768 | -2.15(-5.07%) |
Nov 19, 2018 | 43.03 | 43.03 | 41.72 | 42.34 | 513,645 | -0.82(-1.90%) |
Nov 16, 2018 | 42.40 | 43.47 | 42.34 | 43.16 | 306,649 | +0.75(+1.76%) |
Nov 15, 2018 | 40.92 | 42.54 | 40.64 | 42.41 | 364,898 | +1.35(+3.28%) |
Nov 14, 2018 | 40.93 | 41.83 | 40.44 | 41.06 | 467,105 | -0.03(-0.08%) |
Nov 13, 2018 | 41.94 | 42.47 | 40.93 | 41.10 | 453,079 | -0.75(-1.79%) |
Nov 12, 2018 | 42.73 | 42.82 | 41.47 | 41.85 | 449,993 | -0.73(-1.72%) |
Nov 09, 2018 | 42.05 | 42.81 | 41.43 | 42.58 | 509,906 | -0.23(-0.54%) |
Nov 08, 2018 | 44.02 | 44.17 | 42.49 | 42.81 | 280,517 | -1.46(-3.29%) |
Nov 07, 2018 | 44.16 | 45.08 | 43.52 | 44.26 | 425,376 | +0.76(+1.74%) |
Nov 06, 2018 | 42.30 | 43.56 | 41.86 | 43.51 | 327,314 | +1.21(+2.86%) |
Nov 05, 2018 | 43.30 | 43.75 | 42.05 | 42.30 | 603,563 | -0.78(-1.81%) |
Nov 02, 2018 | 42.56 | 44.53 | 41.94 | 43.08 | 671,806 | +0.81(+1.91%) |
Nov 01, 2018 | 40.50 | 42.52 | 39.30 | 42.27 | 1,312,922 | +2.39(+6.00%) |
Oct 31, 2018 | 39.61 | 40.14 | 38.96 | 39.88 | 761,088 | +0.95(+2.43%) |
Oct 30, 2018 | 37.78 | 39.06 | 37.51 | 38.94 | 678,490 | +1.20(+3.18%) |
Oct 29, 2018 | 39.46 | 39.91 | 37.20 | 37.73 | 717,952 | -1.03(-2.65%) |
Oct 26, 2018 | 39.07 | 39.95 | 38.06 | 38.76 | 881,267 | -0.66(-1.67%) |
Oct 25, 2018 | 38.91 | 40.23 | 38.44 | 39.42 | 1,480,663 | +0.58(+1.50%) |
Oct 24, 2018 | 45.17 | 45.36 | 38.81 | 38.84 | 2,578,059 | -6.13(-13.64%) |
Oct 23, 2018 | 50.53 | 52.47 | 44.81 | 44.97 | 1,818,317 | -10.84(-19.43%) |
Oct 22, 2018 | 56.43 | 56.84 | 55.79 | 55.81 | 244,156 | -0.18(-0.32%) |
Oct 19, 2018 | 55.41 | 56.30 | 55.30 | 55.99 | 267,603 | +0.63(+1.14%) |
Oct 18, 2018 | 55.38 | 56.26 | 54.80 | 55.36 | 236,388 | -0.29(-0.52%) |
Oct 17, 2018 | 56.86 | 56.86 | 55.41 | 55.65 | 455,466 | -1.10(-1.94%) |
Oct 16, 2018 | 55.96 | 56.91 | 55.52 | 56.75 | 410,593 | +1.43(+2.59%) |
Oct 15, 2018 | 54.52 | 55.71 | 54.25 | 55.32 | 286,192 | +1.11(+2.05%) |
Oct 12, 2018 | 53.67 | 54.53 | 52.51 | 54.21 | 516,961 | +1.18(+2.23%) |
Oct 11, 2018 | 53.11 | 53.69 | 52.77 | 53.03 | 534,749 | +0.21(+0.39%) |
Oct 10, 2018 | 53.64 | 54.25 | 52.77 | 52.82 | 340,720 | -0.79(-1.47%) |
Oct 09, 2018 | 54.20 | 54.55 | 52.89 | 53.61 | 342,646 | -0.71(-1.30%) |
Oct 08, 2018 | 54.45 | 54.78 | 53.71 | 54.32 | 282,561 | -0.27(-0.50%) |
Oct 05, 2018 | 54.51 | 54.76 | 54.03 | 54.59 | 176,131 | -0.01(-0.02%) |
Oct 04, 2018 | 55.91 | 56.25 | 54.37 | 54.60 | 304,018 | -1.32(-2.37%) |
Oct 03, 2018 | 55.49 | 56.25 | 54.95 | 55.92 | 171,595 | +0.81(+1.46%) |
Oct 02, 2018 | 55.43 | 56.61 | 55.07 | 55.11 | 216,925 | -0.12(-0.21%) |
Oct 01, 2018 | 55.30 | 55.61 | 54.93 | 55.23 | 172,807 | -0.02(-0.03%) |
Sep 28, 2018 | 54.22 | 55.49 | 54.14 | 55.25 | 254,466 | +0.95(+1.74%) |
Sep 27, 2018 | 54.01 | 54.38 | 53.31 | 54.30 | 189,477 | +0.25(+0.46%) |
Sep 26, 2018 | 54.83 | 54.96 | 53.97 | 54.05 | 330,490 | -1.03(-1.87%) |
Sep 25, 2018 | 55.66 | 55.86 | 54.96 | 55.08 | 294,279 | -0.25(-0.45%) |
Sep 24, 2018 | 57.59 | 57.67 | 55.25 | 55.33 | 299,280 | -2.14(-3.72%) |
Sep 21, 2018 | 57.55 | 57.88 | 56.93 | 57.47 | 970,427 | +0.16(+0.29%) |
Sep 20, 2018 | 56.27 | 57.55 | 55.94 | 57.30 | 513,817 | +1.48(+2.65%) |
Sep 19, 2018 | 54.75 | 55.82 | 54.75 | 55.82 | 429,484 | +1.23(+2.26%) |
Sep 18, 2018 | 53.44 | 54.67 | 53.23 | 54.59 | 385,769 | +1.44(+2.71%) |
Sep 17, 2018 | 52.57 | 53.89 | 52.50 | 53.15 | 464,329 | +0.82(+1.57%) |
Sep 14, 2018 | 51.88 | 52.49 | 51.46 | 52.33 | 333,774 | +0.62(+1.19%) |
Sep 13, 2018 | 51.79 | 52.08 | 50.97 | 51.71 | 424,812 | +0.12(+0.24%) |
Sep 12, 2018 | 51.46 | 52.25 | 51.09 | 51.59 | 395,819 | +0.16(+0.32%) |
Sep 11, 2018 | 50.56 | 51.46 | 50.35 | 51.42 | 279,724 | +0.58(+1.13%) |
Sep 10, 2018 | 50.56 | 50.93 | 50.37 | 50.85 | 221,347 | +0.45(+0.90%) |
Sep 07, 2018 | 50.31 | 50.52 | 49.61 | 50.40 | 230,260 | -0.04(-0.08%) |
Sep 06, 2018 | 50.89 | 51.30 | 49.82 | 50.44 | 244,275 | -0.29(-0.57%) |
Sep 05, 2018 | 50.52 | 50.97 | 50.15 | 50.72 | 214,048 | +0.29(+0.57%) |
Sep 04, 2018 | 50.97 | 52.08 | 49.94 | 50.44 | 453,422 | -0.99(-1.92%) |
Aug 31, 2018 | 51.42 | 51.42 | 51.42 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.86 | 52.86 | 51.79 | 52.00 | 244,909 | -0.97(-1.83%) |
Aug 29, 2018 | 52.28 | 53.25 | 51.91 | 52.97 | 247,206 | +0.69(+1.32%) |
Aug 28, 2018 | 52.68 | 53.46 | 52.24 | 52.28 | 254,654 | -0.08(-0.16%) |
Aug 27, 2018 | 51.83 | 52.77 | 51.83 | 52.36 | 248,862 | +0.57(+1.10%) |
Aug 24, 2018 | 51.95 | 52.03 | 51.51 | 51.79 | 207,988 | +0.57(+1.11%) |
Aug 23, 2018 | 51.51 | 51.71 | 51.02 | 51.22 | 333,277 | -0.45(-0.87%) |
Aug 22, 2018 | 51.59 | 51.91 | 51.36 | 51.67 | 349,211 | +0.37(+0.71%) |
Aug 21, 2018 | 50.49 | 51.38 | 50.45 | 51.30 | 371,834 | +0.94(+1.86%) |
Aug 20, 2018 | 49.92 | 50.45 | 49.35 | 50.37 | 342,851 | +0.65(+1.31%) |
Aug 17, 2018 | 49.51 | 49.84 | 48.90 | 49.72 | 403,554 | +0.04(+0.08%) |
Aug 16, 2018 | 49.80 | 50.16 | 49.23 | 49.68 | 340,005 | +0.12(+0.25%) |
Aug 15, 2018 | 49.80 | 50.08 | 48.74 | 49.55 | 521,141 | -0.73(-1.46%) |
Aug 14, 2018 | 50.45 | 51.26 | 49.55 | 50.29 | 789,312 | +0.04(+0.08%) |
Aug 13, 2018 | 51.46 | 51.55 | 49.68 | 50.24 | 815,339 | -1.22(-2.37%) |
Aug 10, 2018 | 52.85 | 53.17 | 51.38 | 51.46 | 409,580 | -1.71(-3.21%) |
Aug 09, 2018 | 52.89 | 53.42 | 52.36 | 53.17 | 266,639 | +0.28(+0.54%) |
Aug 08, 2018 | 53.01 | 53.50 | 52.61 | 52.89 | 388,863 | -0.20(-0.38%) |
Aug 07, 2018 | 54.80 | 56.06 | 52.85 | 53.09 | 445,903 | -2.40(-4.32%) |
Aug 06, 2018 | 55.45 | 56.06 | 54.92 | 55.49 | 266,307 | -0.16(-0.29%) |
Aug 03, 2018 | 54.39 | 55.98 | 54.08 | 55.65 | 336,643 | +1.50(+2.78%) |
Aug 02, 2018 | 53.74 | 54.72 | 53.25 | 54.15 | 364,347 | -0.08(-0.15%) |
Aug 01, 2018 | 54.88 | 55.20 | 53.38 | 54.23 | 426,183 | -0.94(-1.69%) |
Jul 31, 2018 | 55.41 | 55.73 | 54.59 | 55.16 | 482,721 | +0.08(+0.15%) |
Jul 30, 2018 | 55.29 | 55.73 | 55.00 | 55.08 | 221,830 | -0.08(-0.15%) |
Jul 27, 2018 | 56.02 | 56.02 | 54.72 | 55.16 | 223,363 | -0.61(-1.09%) |
Jul 26, 2018 | 55.41 | 56.06 | 55.08 | 55.77 | 221,356 | +0.33(+0.59%) |
Jul 25, 2018 | 55.61 | 55.73 | 54.64 | 55.45 | 198,998 | -0.20(-0.37%) |
Jul 24, 2018 | 55.65 | 56.06 | 55.29 | 55.65 | 294,165 | +0.93(+1.71%) |
Jul 23, 2018 | 55.00 | 55.16 | 54.39 | 54.72 | 378,306 | -0.33(-0.59%) |
Jul 20, 2018 | 55.00 | 55.41 | 54.68 | 55.04 | 208,128 | +0.04(+0.07%) |
Jul 19, 2018 | 54.47 | 55.08 | 53.25 | 55.00 | 244,091 | -0.12(-0.22%) |
Jul 18, 2018 | 54.47 | 55.33 | 54.47 | 55.12 | 253,284 | +0.53(+0.97%) |
Jul 17, 2018 | 54.11 | 54.88 | 54.03 | 54.59 | 248,618 | +0.49(+0.90%) |
Jul 16, 2018 | 53.86 | 54.23 | 53.46 | 54.11 | 185,022 | +0.24(+0.45%) |
Jul 13, 2018 | 53.29 | 53.94 | 53.09 | 53.86 | 308,407 | +0.37(+0.68%) |
Jul 12, 2018 | 53.66 | 54.07 | 52.93 | 53.50 | 219,954 | +0.33(+0.61%) |
Jul 11, 2018 | 53.94 | 54.47 | 52.72 | 53.17 | 250,016 | -1.38(-2.53%) |
Jul 10, 2018 | 54.19 | 54.62 | 53.86 | 54.55 | 232,780 | +0.28(+0.52%) |
Jul 09, 2018 | 54.07 | 54.47 | 53.78 | 54.27 | 334,521 | +0.61(+1.14%) |
Jul 06, 2018 | 53.66 | 54.23 | 53.21 | 53.66 | 249,914 | +0.28(+0.53%) |
Jul 05, 2018 | 53.33 | 53.50 | 52.48 | 53.38 | 316,337 | +0.49(+0.92%) |
Jul 03, 2018 | 52.89 | 52.89 | 52.89 | 0 | +0.33(+0.62%) | |
Jul 02, 2018 | 52.97 | 53.29 | 52.20 | 52.56 | 275,692 | -0.89(-1.67%) |
Jun 29, 2018 | 53.90 | 53.29 | 53.46 | 212,112 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.28 | 53.33 | 52.07 | 53.21 | 181,555 | +0.81(+1.55%) |
Jun 27, 2018 | 53.05 | 53.44 | 52.28 | 52.40 | 248,242 | -0.65(-1.23%) |
Jun 26, 2018 | 53.09 | 53.46 | 52.97 | 53.05 | 216,461 | -0.28(-0.53%) |
Jun 25, 2018 | 53.33 | 53.58 | 52.89 | 53.33 | 281,872 | -0.33(-0.61%) |
Jun 22, 2018 | 53.74 | 54.19 | 53.54 | 53.66 | 340,987 | +0.53(+0.99%) |
Jun 21, 2018 | 53.05 | 53.38 | 52.97 | 53.13 | 202,066 | -0.12(-0.23%) |
Jun 20, 2018 | 53.58 | 53.82 | 53.05 | 53.25 | 212,599 | -0.04(-0.08%) |
Jun 19, 2018 | 54.35 | 54.35 | 53.09 | 53.29 | 317,524 | -1.63(-2.96%) |
Jun 18, 2018 | 54.19 | 54.92 | 54.17 | 54.92 | 354,876 | +0.45(+0.82%) |
Jun 15, 2018 | 56.46 | 54.07 | 54.47 | 676,466 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.92 | 56.51 | 54.88 | 56.46 | 325,980 | +1.67(+3.04%) |
Jun 13, 2018 | 56.26 | 56.34 | 54.48 | 54.80 | 291,162 | -1.54(-2.74%) |
Jun 12, 2018 | 56.42 | 57.12 | 56.06 | 56.34 | 441,267 | -0.16(-0.29%) |
Jun 11, 2018 | 55.49 | 56.55 | 55.39 | 56.51 | 1,327,914 | +0.93(+1.68%) |
Jun 08, 2018 | 55.29 | 56.18 | 55.25 | 55.57 | 742,127 | +0.33(+0.59%) |
Jun 07, 2018 | 55.53 | 56.10 | 54.96 | 55.25 | 300,569 | -0.28(-0.51%) |
Jun 06, 2018 | 55.53 | 55.53 | 318,127 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.13 | 54.07 | 53.13 | 53.70 | 265,487 | +0.57(+1.07%) |
Jun 04, 2018 | 53.50 | 53.50 | 52.97 | 53.13 | 266,595 | +0.00(+0.00%) |
Jun 01, 2018 | 53.25 | 53.82 | 53.05 | 53.13 | 210,349 | -0.04(-0.08%) |
May 31, 2018 | 53.29 | 54.11 | 52.97 | 53.17 | 477,797 | -0.11(-0.20%) |
May 30, 2018 | 52.88 | 53.64 | 52.80 | 53.28 | 455,221 | +0.56(+1.07%) |
May 29, 2018 | 52.43 | 53.28 | 52.43 | 52.71 | 282,594 | -0.12(-0.23%) |
May 25, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.08 | 53.40 | 52.84 | 53.16 | 260,490 | +0.08(+0.15%) |
May 23, 2018 | 53.76 | 53.76 | 52.84 | 53.08 | 381,767 | -0.88(-1.64%) |
May 22, 2018 | 55.57 | 55.69 | 53.92 | 53.96 | 360,364 | -1.49(-2.68%) |
May 21, 2018 | 55.33 | 55.61 | 55.21 | 55.45 | 403,738 | +0.20(+0.36%) |
May 18, 2018 | 55.69 | 55.85 | 55.05 | 55.25 | 328,534 | -0.40(-0.72%) |
May 17, 2018 | 55.57 | 56.25 | 55.57 | 55.65 | 262,973 | -0.04(-0.07%) |
May 16, 2018 | 55.97 | 56.37 | 55.57 | 55.69 | 376,837 | -0.12(-0.22%) |
May 15, 2018 | 55.01 | 55.85 | 54.81 | 55.81 | 331,334 | +0.48(+0.87%) |
May 14, 2018 | 55.57 | 55.97 | 55.21 | 55.33 | 236,153 | -0.16(-0.29%) |
May 11, 2018 | 55.61 | 55.89 | 55.13 | 55.49 | 269,397 | +0.00(+0.00%) |
May 10, 2018 | 55.49 | 56.53 | 55.45 | 55.49 | 274,949 | +0.00(+0.00%) |
May 09, 2018 | 55.73 | 56.01 | 54.41 | 55.49 | 276,740 | -0.04(-0.07%) |
May 08, 2018 | 55.29 | 55.89 | 55.01 | 55.53 | 355,996 | +0.12(+0.22%) |
May 07, 2018 | 55.89 | 56.11 | 55.31 | 55.41 | 364,431 | -0.44(-0.79%) |
May 04, 2018 | 53.12 | 56.57 | 53.08 | 55.85 | 535,946 | +2.53(+4.75%) |
May 03, 2018 | 55.81 | 55.81 | 52.75 | 53.32 | 743,425 | -2.49(-4.47%) |
May 02, 2018 | 53.12 | 57.30 | 53.12 | 55.81 | 1,247,129 | +2.21(+4.13%) |
May 01, 2018 | 54.04 | 54.20 | 53.40 | 53.60 | 431,006 | -0.52(-0.97%) |
Apr 30, 2018 | 54.24 | 54.52 | 53.64 | 54.12 | 735,998 | +0.04(+0.07%) |
Apr 27, 2018 | 54.40 | 55.01 | 53.92 | 54.08 | 392,847 | -0.40(-0.74%) |
Apr 26, 2018 | 54.48 | 54.85 | 54.08 | 54.48 | 218,368 | +0.28(+0.52%) |
Apr 25, 2018 | 54.04 | 55.01 | 53.68 | 54.20 | 390,060 | +0.04(+0.07%) |
Apr 24, 2018 | 54.89 | 55.49 | 53.92 | 54.16 | 433,895 | -0.40(-0.74%) |
Apr 23, 2018 | 54.24 | 54.81 | 53.88 | 54.56 | 282,772 | +0.12(+0.22%) |
Apr 20, 2018 | 54.28 | 54.64 | 53.96 | 54.44 | 301,806 | +0.28(+0.52%) |
Apr 19, 2018 | 54.00 | 54.73 | 53.60 | 54.16 | 324,175 | +0.20(+0.37%) |
Apr 18, 2018 | 53.96 | 54.64 | 53.88 | 53.96 | 225,807 | +0.36(+0.68%) |
Apr 17, 2018 | 53.64 | 53.84 | 53.40 | 53.60 | 325,492 | +0.16(+0.30%) |
Apr 16, 2018 | 52.31 | 53.72 | 52.03 | 53.44 | 406,483 | +1.41(+2.70%) |
Apr 13, 2018 | 52.27 | 52.67 | 51.91 | 52.03 | 531,341 | +0.16(+0.31%) |
Apr 12, 2018 | 51.11 | 52.15 | 50.78 | 51.87 | 240,832 | +0.84(+1.65%) |
Apr 11, 2018 | 50.34 | 51.27 | 50.34 | 51.03 | 331,410 | +0.68(+1.36%) |
Apr 10, 2018 | 50.74 | 51.23 | 50.10 | 50.34 | 478,923 | +0.16(+0.32%) |
Apr 09, 2018 | 50.42 | 50.62 | 49.86 | 50.18 | 312,458 | +0.00(+0.00%) |
Apr 06, 2018 | 50.99 | 51.49 | 50.10 | 50.18 | 295,422 | -1.09(-2.12%) |
Apr 05, 2018 | 50.38 | 51.59 | 50.34 | 51.27 | 269,183 | +1.01(+2.00%) |
Apr 04, 2018 | 48.61 | 50.46 | 48.45 | 50.26 | 269,672 | +1.05(+2.12%) |
Apr 03, 2018 | 48.57 | 49.86 | 48.57 | 49.22 | 536,709 | +1.37(+2.86%) |
Apr 02, 2018 | 48.45 | 48.58 | 47.61 | 47.85 | 283,314 | -0.64(-1.33%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.73 | 47.91 | 47.05 | 47.33 | 395,498 | -0.40(-0.84%) |
Mar 27, 2018 | 48.73 | 48.73 | 47.69 | 47.73 | 528,589 | -0.96(-1.98%) |
Mar 26, 2018 | 49.06 | 49.10 | 47.85 | 48.69 | 1,036,942 | +0.08(+0.17%) |
Mar 23, 2018 | 48.73 | 49.26 | 48.21 | 48.61 | 348,952 | +0.12(+0.25%) |
Mar 22, 2018 | 48.98 | 49.54 | 48.45 | 48.49 | 492,344 | -0.76(-1.55%) |
Mar 21, 2018 | 49.78 | 50.62 | 49.14 | 49.26 | 398,018 | -0.44(-0.89%) |
Mar 20, 2018 | 49.66 | 49.98 | 49.54 | 49.70 | 275,123 | +0.20(+0.41%) |
Mar 19, 2018 | 49.82 | 49.82 | 48.81 | 49.50 | 326,084 | -0.40(-0.81%) |
Mar 16, 2018 | 50.10 | 50.34 | 49.46 | 49.90 | 1,072,982 | -0.16(-0.32%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.74 | 50.06 | 403,982 | -0.20(-0.40%) |
Mar 14, 2018 | 50.58 | 51.19 | 50.18 | 50.26 | 292,172 | -0.28(-0.56%) |
Mar 13, 2018 | 50.66 | 51.55 | 50.14 | 50.54 | 311,332 | -0.08(-0.16%) |
Mar 12, 2018 | 50.99 | 51.63 | 50.38 | 50.62 | 310,778 | -0.28(-0.55%) |
Mar 09, 2018 | 50.66 | 51.27 | 50.34 | 50.91 | 652,150 | +0.44(+0.88%) |
Mar 08, 2018 | 50.22 | 50.62 | 49.86 | 50.46 | 345,268 | +0.28(+0.56%) |
Mar 07, 2018 | 50.54 | 50.18 | 405,146 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.18 | 50.38 | 49.42 | 50.22 | 346,304 | +0.36(+0.73%) |
Mar 05, 2018 | 48.33 | 50.42 | 48.29 | 49.86 | 336,896 | +1.33(+2.73%) |
Mar 02, 2018 | 47.13 | 48.85 | 45.44 | 48.53 | 620,037 | +1.17(+2.46%) |
Mar 01, 2018 | 48.53 | 48.53 | 46.88 | 47.37 | 2,346,640 | -1.13(-2.32%) |
Feb 28, 2018 | 49.54 | 50.10 | 48.45 | 48.49 | 551,656 | -1.19(-2.40%) |
Feb 27, 2018 | 49.64 | 50.33 | 49.60 | 49.68 | 409,971 | -0.12(-0.24%) |
Feb 26, 2018 | 49.92 | 50.04 | 49.44 | 49.80 | 283,128 | -0.12(-0.24%) |
Feb 23, 2018 | 49.52 | 49.96 | 49.32 | 49.92 | 297,594 | +0.68(+1.37%) |
Feb 22, 2018 | 49.25 | 444,169 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.21 | 50.12 | 49.11 | 49.17 | 406,661 | +0.00(+0.00%) |
Feb 20, 2018 | 49.72 | 50.00 | 49.09 | 49.17 | 635,767 | -0.76(-1.51%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.74 | 53.42 | 50.00 | 50.08 | 1,244,236 | -3.78(-7.01%) |
Feb 14, 2018 | 54.21 | 54.99 | 50.48 | 53.86 | 1,019,446 | -1.19(-2.17%) |
Feb 13, 2018 | 55.17 | 55.57 | 54.89 | 55.05 | 320,341 | -0.24(-0.43%) |
Feb 12, 2018 | 55.13 | 55.88 | 54.61 | 55.29 | 583,207 | +0.68(+1.24%) |
Feb 09, 2018 | 53.70 | 55.05 | 52.86 | 54.61 | 698,590 | +1.15(+2.16%) |
Feb 08, 2018 | 54.33 | 54.45 | 53.46 | 53.46 | 490,706 | -0.79(-1.47%) |
Feb 07, 2018 | 53.90 | 54.61 | 53.86 | 54.25 | 460,197 | +0.08(+0.15%) |
Feb 06, 2018 | 53.42 | 54.81 | 52.99 | 54.17 | 742,237 | -0.68(-1.23%) |
Feb 05, 2018 | 55.53 | 55.96 | 54.27 | 54.85 | 413,617 | -0.68(-1.22%) |
Feb 02, 2018 | 57.00 | 57.00 | 55.53 | 55.53 | 518,839 | -1.91(-3.32%) |