Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.22 | 40.11 | 39.17 | 39.96 | 2,933,506 | +1.06(+2.72%) |
Jan 30, 2019 | 38.95 | 39.07 | 38.41 | 38.90 | 5,323,919 | +0.54(+1.40%) |
Jan 29, 2019 | 38.63 | 38.63 | 38.16 | 38.37 | 787,949 | -0.16(-0.40%) |
Jan 28, 2019 | 38.40 | 38.68 | 37.96 | 38.52 | 1,652,305 | -0.47(-1.22%) |
Jan 25, 2019 | 38.52 | 39.14 | 38.37 | 39.00 | 3,735,832 | +1.21(+3.21%) |
Jan 24, 2019 | 37.19 | 37.82 | 37.04 | 37.78 | 2,010,565 | +0.61(+1.64%) |
Jan 23, 2019 | 37.42 | 37.50 | 36.90 | 37.17 | 1,972,809 | +0.33(+0.89%) |
Jan 22, 2019 | 37.42 | 37.56 | 36.59 | 36.84 | 3,405,455 | -1.32(-3.47%) |
Jan 18, 2019 | 37.85 | 38.41 | 37.72 | 38.16 | 3,274,619 | +0.89(+2.37%) |
Jan 17, 2019 | 36.70 | 37.69 | 36.37 | 37.28 | 1,875,965 | +0.32(+0.86%) |
Jan 16, 2019 | 36.53 | 37.19 | 36.53 | 36.96 | 1,865,158 | +0.74(+2.04%) |
Jan 15, 2019 | 36.07 | 36.55 | 36.05 | 36.22 | 1,839,173 | +0.54(+1.51%) |
Jan 14, 2019 | 35.94 | 35.96 | 35.55 | 35.68 | 2,181,784 | -1.06(-2.88%) |
Jan 11, 2019 | 36.91 | 36.92 | 36.44 | 36.74 | 1,278,662 | -0.57(-1.54%) |
Jan 10, 2019 | 36.72 | 37.36 | 36.48 | 37.32 | 1,822,907 | +0.15(+0.39%) |
Jan 09, 2019 | 36.51 | 37.43 | 36.35 | 37.17 | 4,958,442 | +1.19(+3.30%) |
Jan 08, 2019 | 36.10 | 36.18 | 35.26 | 35.98 | 1,466,890 | +0.13(+0.36%) |
Jan 07, 2019 | 35.30 | 35.94 | 35.04 | 35.86 | 3,383,486 | +0.86(+2.45%) |
Jan 04, 2019 | 33.97 | 35.45 | 33.91 | 35.00 | 2,451,143 | +1.96(+5.94%) |
Jan 03, 2019 | 33.71 | 33.84 | 32.88 | 33.04 | 1,970,124 | -1.21(-3.54%) |
Jan 02, 2019 | 33.54 | 34.41 | 33.32 | 34.25 | 1,883,338 | +0.03(+0.08%) |
Dec 31, 2018 | 35.04 | 35.24 | 34.07 | 34.22 | 2,656,491 | -0.45(-1.29%) |
Dec 28, 2018 | 34.75 | 34.98 | 34.19 | 34.67 | 4,107,519 | +0.07(+0.21%) |
Dec 27, 2018 | 33.97 | 34.67 | 33.72 | 34.60 | 3,250,844 | -0.16(-0.47%) |
Dec 26, 2018 | 34.28 | 34.77 | 33.19 | 34.76 | 2,795,883 | +2.34(+7.20%) |
Dec 24, 2018 | 32.25 | 33.04 | 32.04 | 32.42 | 1,964,077 | -0.24(-0.73%) |
Dec 21, 2018 | 33.51 | 33.77 | 32.48 | 32.66 | 4,579,598 | -0.19(-0.57%) |
Dec 20, 2018 | 33.11 | 33.35 | 32.54 | 32.85 | 4,514,724 | -0.26(-0.77%) |
Dec 19, 2018 | 34.16 | 34.52 | 32.82 | 33.11 | 3,303,091 | -1.10(-3.21%) |
Dec 18, 2018 | 34.76 | 34.81 | 34.13 | 34.20 | 4,251,541 | -0.36(-1.03%) |
Dec 17, 2018 | 35.56 | 35.56 | 34.38 | 34.56 | 2,867,157 | -1.28(-3.56%) |
Dec 14, 2018 | 35.77 | 36.39 | 35.63 | 35.84 | 1,914,282 | -0.66(-1.82%) |
Dec 13, 2018 | 37.03 | 37.13 | 36.40 | 36.50 | 4,311,520 | -0.25(-0.67%) |
Dec 12, 2018 | 36.78 | 37.26 | 36.56 | 36.75 | 1,942,830 | +0.66(+1.84%) |
Dec 11, 2018 | 36.40 | 36.61 | 35.84 | 36.09 | 2,122,606 | +0.47(+1.31%) |
Dec 10, 2018 | 35.49 | 36.04 | 34.99 | 35.62 | 1,710,035 | -0.19(-0.52%) |
Dec 07, 2018 | 36.44 | 37.11 | 35.70 | 35.81 | 2,034,542 | -0.81(-2.21%) |
Dec 06, 2018 | 35.60 | 36.65 | 35.35 | 36.61 | 3,480,768 | -0.37(-0.99%) |
Dec 04, 2018 | 38.23 | 38.31 | 36.85 | 36.98 | 2,544,939 | -1.26(-3.30%) |
Dec 03, 2018 | 38.78 | 38.92 | 38.01 | 38.24 | 5,075,521 | +1.18(+3.19%) |
Nov 30, 2018 | 36.23 | 37.13 | 35.98 | 37.06 | 3,042,770 | +0.98(+2.71%) |
Nov 29, 2018 | 36.46 | 36.55 | 35.64 | 36.08 | 2,150,176 | -1.02(-2.75%) |
Nov 28, 2018 | 36.91 | 37.11 | 36.01 | 37.10 | 3,084,767 | +0.84(+2.33%) |
Nov 27, 2018 | 35.89 | 36.37 | 35.55 | 36.26 | 2,156,587 | +0.07(+0.19%) |
Nov 26, 2018 | 35.93 | 36.44 | 35.80 | 36.19 | 2,483,305 | +0.86(+2.43%) |
Nov 23, 2018 | 35.66 | 35.73 | 35.30 | 35.33 | 719,441 | -1.12(-3.08%) |
Nov 21, 2018 | 36.45 | 36.45 | 36.45 | 0 | +1.46(+4.19%) | |
Nov 20, 2018 | 34.79 | 35.41 | 34.53 | 34.99 | 1,985,018 | -0.86(-2.40%) |
Nov 19, 2018 | 36.65 | 36.78 | 35.76 | 35.85 | 1,686,292 | -1.13(-3.06%) |
Nov 16, 2018 | 37.01 | 37.18 | 36.46 | 36.98 | 2,673,419 | -0.34(-0.91%) |
Nov 15, 2018 | 36.42 | 37.49 | 36.30 | 37.32 | 4,188,304 | +1.23(+3.42%) |
Nov 14, 2018 | 35.85 | 36.55 | 35.81 | 36.09 | 3,299,510 | +0.93(+2.64%) |
Nov 13, 2018 | 34.79 | 35.80 | 34.72 | 35.16 | 4,134,289 | +1.00(+2.94%) |
Nov 12, 2018 | 34.88 | 34.88 | 33.91 | 34.15 | 2,398,275 | -0.95(-2.72%) |
Nov 09, 2018 | 35.53 | 35.71 | 34.77 | 35.11 | 3,626,450 | -1.58(-4.29%) |
Nov 08, 2018 | 37.78 | 37.88 | 36.55 | 36.68 | 3,145,641 | -2.03(-5.24%) |
Nov 07, 2018 | 38.51 | 38.73 | 38.04 | 38.71 | 4,751,100 | +0.87(+2.30%) |
Nov 06, 2018 | 37.76 | 38.42 | 37.59 | 37.84 | 1,520,126 | +0.20(+0.54%) |
Nov 05, 2018 | 37.82 | 38.16 | 37.23 | 37.64 | 2,046,255 | -0.28(-0.74%) |
Nov 02, 2018 | 39.25 | 39.42 | 37.44 | 37.92 | 4,436,203 | -0.37(-0.98%) |
Nov 01, 2018 | 36.22 | 38.45 | 35.72 | 38.29 | 4,307,885 | +2.77(+7.79%) |
Oct 31, 2018 | 34.76 | 35.71 | 34.60 | 35.52 | 3,072,598 | +1.50(+4.40%) |
Oct 30, 2018 | 33.69 | 34.04 | 33.20 | 34.03 | 2,635,875 | +0.32(+0.93%) |
Oct 29, 2018 | 35.06 | 35.18 | 33.25 | 33.71 | 4,694,103 | -1.08(-3.11%) |
Oct 26, 2018 | 33.75 | 35.30 | 33.55 | 34.79 | 3,568,317 | -0.27(-0.78%) |
Oct 25, 2018 | 34.24 | 35.23 | 34.24 | 35.06 | 2,127,995 | +1.31(+3.88%) |
Oct 24, 2018 | 35.37 | 35.39 | 33.73 | 33.75 | 2,367,349 | -1.87(-5.26%) |
Oct 23, 2018 | 34.91 | 35.82 | 34.58 | 35.63 | 3,223,836 | -0.95(-2.61%) |
Oct 22, 2018 | 36.73 | 36.95 | 36.30 | 36.58 | 2,540,299 | +1.36(+3.87%) |
Oct 19, 2018 | 36.05 | 36.22 | 35.11 | 35.22 | 1,717,217 | -0.02(-0.05%) |
Oct 18, 2018 | 36.09 | 36.09 | 35.14 | 35.23 | 3,588,386 | -1.37(-3.75%) |
Oct 17, 2018 | 37.57 | 37.58 | 36.50 | 36.61 | 2,687,668 | -0.94(-2.50%) |
Oct 16, 2018 | 36.96 | 37.57 | 36.72 | 37.54 | 3,921,162 | +0.76(+2.06%) |
Oct 15, 2018 | 36.74 | 37.06 | 36.29 | 36.78 | 1,612,819 | -0.85(-2.26%) |
Oct 12, 2018 | 37.07 | 37.72 | 36.95 | 37.64 | 5,910,671 | +1.73(+4.81%) |
Oct 11, 2018 | 35.22 | 36.27 | 35.15 | 35.91 | 4,106,701 | +0.03(+0.07%) |
Oct 10, 2018 | 37.06 | 37.11 | 35.88 | 35.88 | 3,843,475 | -1.50(-4.01%) |
Oct 09, 2018 | 37.57 | 37.89 | 37.35 | 37.38 | 1,829,200 | -0.62(-1.64%) |
Oct 08, 2018 | 37.47 | 38.12 | 37.21 | 38.00 | 2,617,940 | -0.27(-0.71%) |
Oct 05, 2018 | 38.91 | 38.96 | 37.81 | 38.27 | 1,499,012 | -0.51(-1.32%) |
Oct 04, 2018 | 40.00 | 40.12 | 38.51 | 38.79 | 3,226,318 | -1.76(-4.35%) |
Oct 03, 2018 | 40.69 | 40.85 | 40.44 | 40.55 | 860,040 | +0.32(+0.80%) |
Oct 02, 2018 | 40.83 | 40.83 | 39.90 | 40.22 | 1,430,628 | -1.23(-2.98%) |
Oct 01, 2018 | 41.87 | 42.03 | 41.36 | 41.46 | 1,395,259 | -0.11(-0.27%) |
Sep 28, 2018 | 41.85 | 41.98 | 41.48 | 41.57 | 791,315 | -0.39(-0.93%) |
Sep 27, 2018 | 42.11 | 42.28 | 41.68 | 41.96 | 1,361,173 | -0.15(-0.36%) |
Sep 26, 2018 | 41.85 | 42.62 | 41.64 | 42.11 | 2,865,591 | +0.49(+1.17%) |
Sep 25, 2018 | 41.50 | 41.76 | 41.36 | 41.63 | 864,958 | +0.32(+0.78%) |
Sep 24, 2018 | 41.55 | 41.55 | 40.91 | 41.31 | 1,538,614 | -1.02(-2.41%) |
Sep 21, 2018 | 42.87 | 42.91 | 42.31 | 42.33 | 3,068,019 | +0.20(+0.46%) |
Sep 20, 2018 | 41.99 | 42.29 | 41.66 | 42.13 | 2,914,893 | +0.60(+1.43%) |
Sep 19, 2018 | 40.60 | 41.69 | 40.59 | 41.54 | 1,828,675 | +1.31(+3.26%) |
Sep 18, 2018 | 40.08 | 40.58 | 39.88 | 40.22 | 1,049,806 | +0.31(+0.77%) |
Sep 17, 2018 | 40.22 | 40.63 | 39.83 | 39.92 | 1,381,025 | -0.96(-2.35%) |
Sep 14, 2018 | 41.68 | 41.72 | 40.62 | 40.88 | 1,139,057 | -0.66(-1.58%) |
Sep 13, 2018 | 41.06 | 41.76 | 41.04 | 41.54 | 2,847,830 | +1.54(+3.85%) |
Sep 12, 2018 | 39.24 | 40.11 | 38.66 | 39.99 | 2,772,947 | +0.60(+1.51%) |
Sep 11, 2018 | 38.55 | 39.42 | 38.33 | 39.40 | 994,344 | +0.20(+0.52%) |
Sep 10, 2018 | 40.39 | 40.39 | 39.08 | 39.19 | 1,865,448 | -1.29(-3.20%) |
Sep 07, 2018 | 40.38 | 41.17 | 40.37 | 40.49 | 899,595 | -0.17(-0.42%) |
Sep 06, 2018 | 40.87 | 41.32 | 40.42 | 40.66 | 1,733,781 | +0.01(+0.02%) |
Sep 05, 2018 | 41.72 | 41.83 | 40.58 | 40.65 | 1,993,449 | -1.69(-3.98%) |
Sep 04, 2018 | 42.87 | 42.91 | 42.11 | 42.34 | 2,384,828 | -0.83(-1.91%) |
Aug 31, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.39(+0.92%) | |
Aug 30, 2018 | 43.86 | 43.96 | 42.63 | 42.77 | 1,184,780 | -1.62(-3.64%) |
Aug 29, 2018 | 44.21 | 44.42 | 43.75 | 44.39 | 978,489 | +0.11(+0.25%) |
Aug 28, 2018 | 45.04 | 45.04 | 44.09 | 44.28 | 1,006,113 | -0.46(-1.03%) |
Aug 27, 2018 | 44.03 | 44.87 | 43.93 | 44.74 | 1,509,762 | +1.35(+3.10%) |
Aug 24, 2018 | 43.40 | 43.57 | 43.24 | 43.39 | 1,763,606 | +0.49(+1.13%) |
Aug 23, 2018 | 44.25 | 44.44 | 42.89 | 42.91 | 2,705,190 | -1.00(-2.29%) |
Aug 22, 2018 | 43.66 | 44.02 | 43.66 | 43.91 | 906,267 | +0.43(+1.00%) |
Aug 21, 2018 | 43.43 | 43.76 | 43.34 | 43.48 | 936,063 | +0.48(+1.11%) |
Aug 20, 2018 | 42.48 | 43.21 | 42.43 | 43.00 | 1,535,580 | +0.85(+2.02%) |
Aug 17, 2018 | 41.51 | 42.38 | 41.12 | 42.15 | 1,657,792 | +0.63(+1.52%) |
Aug 16, 2018 | 41.42 | 41.92 | 41.32 | 41.52 | 2,707,673 | +0.74(+1.82%) |
Aug 15, 2018 | 40.16 | 40.91 | 40.05 | 40.78 | 3,243,066 | -1.42(-3.37%) |
Aug 14, 2018 | 43.30 | 43.30 | 42.13 | 42.20 | 1,568,705 | -2.03(-4.58%) |
Aug 13, 2018 | 44.90 | 45.08 | 44.12 | 44.23 | 900,138 | -1.06(-2.35%) |
Aug 10, 2018 | 45.13 | 45.38 | 44.84 | 45.29 | 1,099,831 | -0.30(-0.65%) |
Aug 09, 2018 | 45.95 | 46.16 | 45.56 | 45.59 | 1,033,282 | -0.07(-0.15%) |
Aug 08, 2018 | 46.75 | 46.79 | 45.50 | 45.66 | 2,012,781 | -0.81(-1.74%) |
Aug 07, 2018 | 46.27 | 46.76 | 46.06 | 46.47 | 1,829,308 | +0.56(+1.22%) |
Aug 06, 2018 | 45.86 | 46.17 | 45.73 | 45.90 | 1,602,102 | -0.09(-0.19%) |
Aug 03, 2018 | 46.47 | 46.48 | 45.83 | 45.99 | 1,584,274 | -0.52(-1.12%) |
Aug 02, 2018 | 46.24 | 46.54 | 45.90 | 46.51 | 2,696,026 | -0.58(-1.23%) |
Aug 01, 2018 | 46.93 | 47.91 | 46.93 | 47.09 | 2,293,074 | -0.44(-0.93%) |
Jul 31, 2018 | 47.66 | 47.86 | 46.87 | 47.53 | 1,106,432 | -0.19(-0.39%) |
Jul 30, 2018 | 49.07 | 49.07 | 47.41 | 47.72 | 1,444,145 | -1.49(-3.03%) |
Jul 27, 2018 | 50.37 | 50.38 | 48.79 | 49.21 | 698,771 | -0.85(-1.70%) |
Jul 26, 2018 | 49.90 | 50.58 | 49.65 | 50.06 | 810,305 | -1.10(-2.15%) |
Jul 25, 2018 | 49.81 | 51.16 | 49.81 | 51.16 | 996,371 | +1.55(+3.12%) |
Jul 24, 2018 | 50.40 | 50.66 | 49.48 | 49.61 | 750,953 | +0.10(+0.21%) |
Jul 23, 2018 | 49.50 | 49.74 | 49.18 | 49.51 | 307,289 | -0.33(-0.67%) |
Jul 20, 2018 | 49.74 | 50.19 | 49.65 | 49.84 | 328,749 | +0.23(+0.46%) |
Jul 19, 2018 | 50.20 | 50.43 | 49.58 | 49.61 | 587,305 | -1.18(-2.31%) |
Jul 18, 2018 | 51.03 | 51.10 | 50.54 | 50.78 | 250,724 | -0.34(-0.67%) |
Jul 17, 2018 | 50.41 | 51.19 | 50.27 | 51.12 | 327,923 | +0.23(+0.45%) |
Jul 16, 2018 | 50.68 | 51.01 | 50.67 | 50.89 | 328,721 | +0.12(+0.23%) |
Jul 13, 2018 | 51.17 | 51.50 | 50.66 | 50.77 | 371,310 | -0.50(-0.98%) |
Jul 12, 2018 | 50.74 | 51.29 | 50.69 | 51.28 | 838,653 | +1.27(+2.54%) |
Jul 11, 2018 | 49.71 | 50.37 | 49.54 | 50.01 | 484,031 | -0.66(-1.29%) |
Jul 10, 2018 | 51.40 | 51.49 | 50.44 | 50.66 | 799,298 | -0.94(-1.82%) |
Jul 09, 2018 | 51.43 | 51.73 | 51.05 | 51.60 | 552,998 | +0.85(+1.68%) |
Jul 06, 2018 | 49.55 | 50.81 | 49.55 | 50.75 | 705,362 | +1.12(+2.25%) |
Jul 05, 2018 | 50.26 | 50.46 | 49.20 | 49.63 | 802,977 | -0.57(-1.14%) |
Jul 03, 2018 | 50.20 | 50.20 | 50.20 | 0 | -0.11(-0.22%) | |
Jul 02, 2018 | 49.60 | 50.37 | 49.39 | 50.31 | 2,163,142 | -0.42(-0.82%) |
Jun 29, 2018 | 51.08 | 50.37 | 50.73 | 2,360,885 | +0.62(+1.24%) | |
Jun 28, 2018 | 49.09 | 50.18 | 48.74 | 50.11 | 1,998,077 | +0.83(+1.68%) |
Jun 27, 2018 | 51.83 | 51.92 | 49.28 | 49.28 | 1,710,802 | -2.32(-4.50%) |
Jun 26, 2018 | 51.86 | 52.01 | 51.25 | 51.61 | 875,513 | +0.14(+0.28%) |
Jun 25, 2018 | 52.80 | 52.90 | 51.01 | 51.46 | 1,270,494 | -2.48(-4.59%) |
Jun 22, 2018 | 54.27 | 54.40 | 53.37 | 53.94 | 1,228,632 | +0.09(+0.16%) |
Jun 21, 2018 | 55.02 | 55.02 | 53.82 | 53.86 | 1,026,555 | -1.42(-2.57%) |
Jun 20, 2018 | 55.31 | 55.32 | 54.84 | 55.28 | 430,233 | +0.58(+1.06%) |
Jun 19, 2018 | 55.18 | 53.97 | 54.70 | 1,376,543 | -1.59(-2.83%) | |
Jun 18, 2018 | 55.88 | 56.30 | 55.21 | 56.29 | 597,340 | +0.09(+0.17%) |
Jun 15, 2018 | 56.43 | 56.52 | 56.20 | 572,856 | -0.32(-0.57%) | |
Jun 14, 2018 | 55.66 | 56.52 | 55.43 | 56.52 | 830,678 | +0.94(+1.69%) |
Jun 13, 2018 | 56.43 | 56.43 | 55.38 | 55.59 | 1,242,840 | -0.61(-1.09%) |
Jun 12, 2018 | 56.13 | 56.41 | 55.89 | 56.20 | 528,598 | +0.49(+0.89%) |
Jun 11, 2018 | 55.58 | 56.12 | 55.43 | 55.70 | 540,772 | +0.37(+0.66%) |
Jun 08, 2018 | 54.37 | 55.59 | 54.04 | 55.34 | 375,942 | +0.48(+0.87%) |
Jun 07, 2018 | 55.35 | 55.60 | 54.36 | 54.86 | 1,026,386 | -0.32(-0.57%) |
Jun 06, 2018 | 54.98 | 55.18 | 473,763 | -0.03(-0.05%) | ||
Jun 05, 2018 | 55.10 | 55.45 | 54.88 | 55.20 | 635,908 | +0.41(+0.75%) |
Jun 04, 2018 | 54.19 | 54.89 | 54.17 | 54.79 | 1,006,428 | +0.93(+1.72%) |
Jun 01, 2018 | 52.77 | 54.09 | 52.77 | 53.87 | 1,333,307 | +1.46(+2.78%) |
May 31, 2018 | 52.22 | 52.67 | 52.07 | 52.41 | 1,015,544 | +0.37(+0.70%) |
May 30, 2018 | 51.50 | 52.11 | 51.38 | 52.04 | 334,320 | +0.69(+1.34%) |
May 29, 2018 | 51.24 | 51.77 | 51.03 | 51.35 | 800,200 | +0.04(+0.08%) |
May 25, 2018 | 51.31 | 51.31 | 51.31 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.75 | 52.06 | 51.05 | 51.44 | 395,566 | -0.03(-0.07%) |
May 23, 2018 | 50.79 | 51.57 | 50.75 | 51.47 | 410,488 | +0.25(+0.48%) |
May 22, 2018 | 51.23 | 51.46 | 51.10 | 51.23 | 467,718 | +0.20(+0.40%) |
May 21, 2018 | 51.80 | 51.94 | 50.84 | 51.02 | 589,504 | -0.16(-0.32%) |
May 18, 2018 | 51.62 | 51.86 | 51.14 | 51.18 | 288,830 | -0.72(-1.39%) |
May 17, 2018 | 51.82 | 52.49 | 51.65 | 51.91 | 969,899 | -0.48(-0.91%) |
May 16, 2018 | 51.95 | 52.45 | 51.78 | 52.38 | 2,128,586 | +0.86(+1.67%) |
May 15, 2018 | 51.46 | 51.62 | 50.92 | 51.52 | 1,428,173 | -1.41(-2.67%) |
May 14, 2018 | 52.61 | 53.40 | 52.61 | 52.94 | 411,990 | +0.56(+1.07%) |
May 11, 2018 | 52.93 | 53.01 | 52.08 | 52.38 | 348,300 | -0.43(-0.82%) |
May 10, 2018 | 52.03 | 53.15 | 52.03 | 52.81 | 601,273 | +1.17(+2.26%) |
May 09, 2018 | 51.94 | 51.94 | 51.23 | 51.64 | 637,767 | -0.44(-0.85%) |
May 08, 2018 | 51.69 | 52.15 | 51.27 | 52.09 | 490,694 | +0.57(+1.11%) |
May 07, 2018 | 50.37 | 51.69 | 50.37 | 51.52 | 633,214 | +1.10(+2.18%) |
May 04, 2018 | 49.59 | 50.57 | 49.41 | 50.42 | 349,166 | +0.56(+1.13%) |
May 03, 2018 | 50.15 | 50.15 | 49.03 | 49.85 | 474,737 | -0.37(-0.75%) |
May 02, 2018 | 50.34 | 50.68 | 50.13 | 50.23 | 625,718 | +0.10(+0.20%) |
May 01, 2018 | 49.84 | 50.24 | 49.63 | 50.13 | 375,648 | +0.05(+0.10%) |
Apr 30, 2018 | 49.81 | 50.37 | 49.67 | 50.08 | 409,993 | +0.41(+0.82%) |
Apr 27, 2018 | 49.87 | 49.99 | 49.03 | 49.67 | 431,202 | +0.47(+0.95%) |
Apr 26, 2018 | 48.80 | 49.28 | 48.80 | 49.20 | 611,360 | +0.61(+1.26%) |
Apr 25, 2018 | 49.15 | 49.35 | 47.94 | 48.59 | 611,541 | -0.78(-1.59%) |
Apr 24, 2018 | 50.66 | 50.91 | 49.00 | 49.37 | 637,634 | -0.63(-1.26%) |
Apr 23, 2018 | 50.66 | 50.73 | 49.90 | 50.00 | 406,369 | -0.56(-1.11%) |
Apr 20, 2018 | 51.01 | 51.02 | 50.32 | 50.56 | 891,897 | -0.80(-1.56%) |
Apr 19, 2018 | 51.74 | 51.74 | 51.12 | 51.36 | 504,809 | -0.15(-0.30%) |
Apr 18, 2018 | 51.73 | 51.94 | 51.11 | 51.52 | 781,629 | -0.21(-0.41%) |
Apr 17, 2018 | 50.90 | 51.94 | 50.81 | 51.73 | 739,624 | +1.09(+2.15%) |
Apr 16, 2018 | 50.54 | 50.79 | 50.20 | 50.64 | 301,915 | +0.13(+0.25%) |
Apr 13, 2018 | 51.94 | 51.96 | 50.26 | 50.51 | 712,116 | -1.39(-2.67%) |
Apr 12, 2018 | 52.17 | 52.38 | 51.74 | 51.90 | 348,706 | -0.32(-0.62%) |
Apr 11, 2018 | 52.04 | 52.78 | 51.73 | 52.22 | 436,454 | -0.05(-0.10%) |
Apr 10, 2018 | 52.25 | 52.49 | 51.70 | 52.27 | 701,218 | +1.21(+2.37%) |
Apr 09, 2018 | 51.07 | 52.04 | 50.70 | 51.06 | 407,160 | +0.83(+1.64%) |
Apr 06, 2018 | 50.63 | 51.40 | 50.00 | 50.24 | 423,307 | -1.27(-2.46%) |
Apr 05, 2018 | 51.63 | 52.02 | 51.09 | 51.51 | 307,858 | +0.32(+0.62%) |
Apr 04, 2018 | 49.28 | 51.22 | 49.01 | 51.19 | 845,182 | +0.33(+0.65%) |
Apr 03, 2018 | 51.40 | 51.71 | 50.43 | 50.86 | 355,716 | -0.08(-0.15%) |
Apr 02, 2018 | 52.09 | 52.12 | 50.35 | 50.94 | 1,056,207 | -1.37(-2.62%) |
Mar 29, 2018 | 52.31 | 52.31 | 52.31 | 0 | +1.13(+2.21%) | |
Mar 28, 2018 | 51.89 | 52.05 | 50.60 | 51.17 | 835,624 | -0.92(-1.77%) |
Mar 27, 2018 | 54.76 | 55.07 | 51.83 | 52.09 | 897,338 | -2.35(-4.32%) |
Mar 26, 2018 | 54.44 | 54.61 | 52.97 | 54.44 | 692,356 | +1.58(+3.00%) |
Mar 23, 2018 | 53.86 | 54.48 | 52.80 | 52.86 | 584,126 | -0.83(-1.55%) |
Mar 22, 2018 | 55.42 | 55.48 | 53.36 | 53.70 | 1,628,620 | -3.48(-6.09%) |
Mar 21, 2018 | 57.08 | 57.56 | 56.79 | 57.18 | 531,572 | -0.30(-0.52%) |
Mar 20, 2018 | 56.59 | 57.51 | 56.58 | 57.48 | 676,595 | +1.25(+2.23%) |
Mar 19, 2018 | 56.58 | 56.91 | 55.78 | 56.22 | 574,655 | -0.85(-1.49%) |
Mar 16, 2018 | 57.05 | 57.16 | 56.76 | 57.08 | 481,026 | -0.09(-0.15%) |
Mar 15, 2018 | 57.27 | 57.36 | 56.68 | 57.16 | 440,132 | +0.60(+1.07%) |
Mar 14, 2018 | 56.62 | 57.02 | 56.12 | 56.56 | 509,767 | +0.52(+0.93%) |
Mar 13, 2018 | 57.73 | 57.73 | 55.98 | 56.04 | 735,414 | -1.32(-2.30%) |
Mar 12, 2018 | 57.70 | 57.90 | 57.08 | 57.36 | 1,149,268 | +0.15(+0.27%) |
Mar 09, 2018 | 56.53 | 57.22 | 56.23 | 57.20 | 889,038 | +1.23(+2.19%) |
Mar 08, 2018 | 56.20 | 56.52 | 55.59 | 55.98 | 268,562 | +0.20(+0.35%) |
Mar 07, 2018 | 55.86 | 54.67 | 55.78 | 507,188 | +0.66(+1.19%) | |
Mar 06, 2018 | 55.45 | 55.50 | 54.47 | 55.13 | 358,264 | +0.60(+1.11%) |
Mar 05, 2018 | 53.81 | 54.67 | 53.42 | 54.52 | 372,705 | +0.03(+0.06%) |
Mar 02, 2018 | 52.79 | 54.51 | 52.17 | 54.49 | 560,168 | +0.99(+1.85%) |
Mar 01, 2018 | 54.65 | 54.88 | 52.95 | 53.50 | 545,466 | -0.49(-0.90%) |
Feb 28, 2018 | 54.64 | 54.75 | 53.87 | 53.98 | 484,826 | -0.33(-0.61%) |
Feb 27, 2018 | 55.49 | 55.76 | 54.28 | 54.32 | 759,050 | -1.68(-3.00%) |
Feb 26, 2018 | 56.73 | 56.84 | 55.80 | 55.99 | 816,824 | -0.63(-1.11%) |
Feb 23, 2018 | 55.72 | 56.63 | 55.49 | 56.62 | 531,301 | +1.58(+2.86%) |
Feb 22, 2018 | 54.82 | 55.05 | 665,295 | -0.50(-0.90%) | ||
Feb 21, 2018 | 55.82 | 56.59 | 55.35 | 55.55 | 802,753 | +0.37(+0.66%) |
Feb 20, 2018 | 54.56 | 55.52 | 54.37 | 55.19 | 1,801,447 | +0.50(+0.92%) |
Feb 16, 2018 | 54.68 | 54.68 | 54.68 | 0 | -0.67(-1.22%) | |
Feb 15, 2018 | 55.47 | 55.85 | 54.74 | 55.36 | 969,701 | +0.64(+1.17%) |
Feb 14, 2018 | 52.46 | 54.73 | 52.44 | 54.72 | 1,564,168 | +2.38(+4.54%) |
Feb 13, 2018 | 51.35 | 52.55 | 51.17 | 52.34 | 946,309 | +1.27(+2.48%) |
Feb 12, 2018 | 50.52 | 51.20 | 50.03 | 51.07 | 1,203,090 | +1.24(+2.49%) |
Feb 09, 2018 | 49.32 | 50.07 | 47.70 | 49.83 | 1,192,645 | +1.02(+2.09%) |
Feb 08, 2018 | 51.32 | 51.66 | 48.75 | 48.81 | 1,018,743 | -2.25(-4.40%) |
Feb 07, 2018 | 51.57 | 52.17 | 51.04 | 51.06 | 704,558 | -1.16(-2.22%) |
Feb 06, 2018 | 50.12 | 52.34 | 49.46 | 52.21 | 1,171,779 | +0.28(+0.54%) |
Feb 05, 2018 | 52.53 | 53.99 | 51.56 | 51.93 | 1,447,679 | -1.30(-2.45%) |
Feb 02, 2018 | 54.80 | 54.85 | 53.20 | 53.24 | 887,337 | -1.75(-3.17%) |