Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.51 | 45.55 | 44.28 | 45.48 | 4,567,273 | +0.91(+2.04%) |
Jan 30, 2019 | 44.13 | 44.89 | 43.89 | 44.57 | 2,316,184 | +0.52(+1.18%) |
Jan 29, 2019 | 43.74 | 44.52 | 43.55 | 44.05 | 5,324,659 | +0.53(+1.23%) |
Jan 28, 2019 | 44.25 | 44.47 | 43.31 | 43.52 | 3,413,728 | -0.73(-1.66%) |
Jan 25, 2019 | 43.88 | 45.35 | 43.53 | 44.25 | 3,721,621 | +0.23(+0.53%) |
Jan 24, 2019 | 43.78 | 44.97 | 43.28 | 44.02 | 5,923,852 | +0.17(+0.38%) |
Jan 23, 2019 | 43.47 | 43.92 | 43.03 | 43.85 | 1,869,980 | +0.57(+1.33%) |
Jan 22, 2019 | 43.74 | 44.25 | 43.07 | 43.28 | 3,880,297 | -0.53(-1.22%) |
Jan 18, 2019 | 42.78 | 43.94 | 42.63 | 43.81 | 3,844,247 | +1.09(+2.56%) |
Jan 17, 2019 | 43.38 | 43.57 | 42.64 | 42.72 | 3,771,448 | -0.53(-1.24%) |
Jan 16, 2019 | 43.72 | 44.50 | 42.84 | 43.26 | 5,990,249 | -0.69(-1.58%) |
Jan 15, 2019 | 44.84 | 45.17 | 43.59 | 43.95 | 6,577,563 | -2.47(-5.33%) |
Jan 14, 2019 | 46.05 | 47.11 | 45.56 | 46.42 | 4,289,946 | -0.93(-1.97%) |
Jan 11, 2019 | 47.18 | 47.42 | 46.81 | 47.36 | 2,414,695 | -0.02(-0.03%) |
Jan 10, 2019 | 46.74 | 47.45 | 46.47 | 47.37 | 1,907,971 | +0.75(+1.61%) |
Jan 09, 2019 | 45.96 | 47.22 | 45.96 | 46.62 | 1,958,339 | +0.59(+1.28%) |
Jan 08, 2019 | 45.54 | 46.08 | 44.99 | 46.03 | 2,776,301 | +0.26(+0.56%) |
Jan 07, 2019 | 45.12 | 46.23 | 44.49 | 45.78 | 3,500,134 | -0.86(-1.85%) |
Jan 04, 2019 | 45.35 | 46.65 | 45.35 | 46.64 | 3,089,702 | +1.26(+2.78%) |
Jan 03, 2019 | 45.17 | 45.60 | 44.52 | 45.38 | 2,131,099 | +0.07(+0.16%) |
Jan 02, 2019 | 44.85 | 45.57 | 44.18 | 45.31 | 2,256,833 | -0.02(-0.04%) |
Dec 31, 2018 | 45.66 | 45.66 | 44.63 | 45.32 | 2,611,974 | -0.37(-0.80%) |
Dec 28, 2018 | 45.11 | 46.16 | 44.94 | 45.69 | 2,052,954 | +0.67(+1.49%) |
Dec 27, 2018 | 44.20 | 45.92 | 42.65 | 45.02 | 3,549,259 | +0.63(+1.42%) |
Dec 26, 2018 | 42.91 | 44.43 | 42.20 | 44.39 | 2,931,251 | +1.48(+3.44%) |
Dec 24, 2018 | 44.22 | 44.59 | 42.90 | 42.91 | 1,443,941 | -1.46(-3.29%) |
Dec 21, 2018 | 46.01 | 47.09 | 44.35 | 44.37 | 6,305,531 | -1.64(-3.57%) |
Dec 20, 2018 | 46.07 | 46.72 | 45.41 | 46.01 | 3,111,240 | -0.13(-0.27%) |
Dec 19, 2018 | 45.33 | 46.72 | 45.21 | 46.14 | 3,199,464 | +0.73(+1.62%) |
Dec 18, 2018 | 46.09 | 46.68 | 45.11 | 45.40 | 2,948,017 | -0.55(-1.20%) |
Dec 17, 2018 | 46.90 | 46.96 | 45.94 | 45.96 | 4,887,732 | -1.15(-2.43%) |
Dec 14, 2018 | 46.98 | 47.40 | 46.68 | 47.10 | 3,009,941 | +0.09(+0.18%) |
Dec 13, 2018 | 46.94 | 47.51 | 46.64 | 47.02 | 2,599,613 | -0.01(-0.02%) |
Dec 12, 2018 | 46.75 | 47.46 | 46.64 | 47.02 | 2,293,689 | +0.51(+1.10%) |
Dec 11, 2018 | 46.57 | 46.94 | 46.02 | 46.51 | 1,656,592 | +0.04(+0.08%) |
Dec 10, 2018 | 45.93 | 46.64 | 44.97 | 46.47 | 2,240,739 | +0.26(+0.56%) |
Dec 07, 2018 | 45.57 | 46.70 | 45.57 | 46.21 | 2,418,386 | +0.77(+1.69%) |
Dec 06, 2018 | 45.86 | 45.95 | 44.32 | 45.44 | 3,607,073 | -0.15(-0.33%) |
Dec 04, 2018 | 45.33 | 45.95 | 45.14 | 45.59 | 3,616,057 | +0.58(+1.28%) |
Dec 03, 2018 | 43.64 | 45.46 | 43.44 | 45.02 | 4,188,074 | +1.33(+3.04%) |
Nov 30, 2018 | 43.15 | 43.95 | 43.13 | 43.69 | 5,490,877 | +0.47(+1.10%) |
Nov 29, 2018 | 43.19 | 43.75 | 42.99 | 43.22 | 2,401,340 | -0.03(-0.07%) |
Nov 28, 2018 | 43.90 | 44.26 | 42.96 | 43.25 | 3,255,347 | -0.43(-0.99%) |
Nov 27, 2018 | 42.69 | 43.90 | 42.36 | 43.68 | 4,105,651 | +1.04(+2.44%) |
Nov 26, 2018 | 41.94 | 42.74 | 41.65 | 42.64 | 2,816,698 | +0.58(+1.39%) |
Nov 23, 2018 | 42.17 | 42.28 | 41.31 | 42.06 | 1,530,927 | -0.27(-0.63%) |
Nov 21, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.64(+1.53%) | |
Nov 20, 2018 | 42.68 | 43.19 | 41.49 | 41.68 | 4,363,116 | -0.89(-2.10%) |
Nov 19, 2018 | 42.47 | 43.26 | 41.60 | 42.58 | 9,493,979 | -0.43(-0.99%) |
Nov 16, 2018 | 41.75 | 43.45 | 41.47 | 43.00 | 11,178,644 | +5.73(+15.38%) |
Nov 15, 2018 | 42.10 | 42.10 | 36.84 | 37.27 | 12,938,103 | -5.28(-12.40%) |
Nov 14, 2018 | 41.42 | 44.27 | 41.42 | 42.55 | 14,277,883 | -1.32(-3.01%) |
Nov 13, 2018 | 41.87 | 44.21 | 41.87 | 43.86 | 6,559,554 | +1.56(+3.70%) |
Nov 12, 2018 | 43.30 | 44.22 | 35.94 | 42.30 | 18,130,102 | -5.88(-12.20%) |
Nov 09, 2018 | 53.51 | 53.62 | 47.49 | 48.18 | 10,185,459 | -6.64(-12.12%) |
Nov 08, 2018 | 55.21 | 55.39 | 54.57 | 54.82 | 1,898,700 | -0.23(-0.42%) |
Nov 07, 2018 | 54.70 | 55.16 | 54.29 | 55.05 | 2,061,398 | +0.60(+1.10%) |
Nov 06, 2018 | 54.35 | 54.49 | 53.86 | 54.45 | 2,136,706 | +0.14(+0.26%) |
Nov 05, 2018 | 53.88 | 54.51 | 53.67 | 54.31 | 2,405,076 | +0.70(+1.30%) |
Nov 02, 2018 | 54.09 | 54.17 | 53.21 | 53.61 | 2,833,943 | -0.24(-0.45%) |
Nov 01, 2018 | 54.77 | 54.86 | 53.65 | 53.86 | 3,290,391 | -0.95(-1.73%) |
Oct 31, 2018 | 53.90 | 55.22 | 52.88 | 54.80 | 4,198,083 | -0.11(-0.20%) |
Oct 30, 2018 | 54.93 | 55.21 | 54.03 | 54.91 | 1,934,373 | +0.33(+0.61%) |
Oct 29, 2018 | 53.99 | 55.08 | 53.97 | 54.58 | 2,488,410 | +0.74(+1.38%) |
Oct 26, 2018 | 55.06 | 55.42 | 53.34 | 53.84 | 2,369,005 | -1.02(-1.86%) |
Oct 25, 2018 | 55.39 | 55.47 | 54.68 | 54.86 | 1,987,241 | -0.85(-1.53%) |
Oct 24, 2018 | 55.14 | 56.04 | 54.86 | 55.71 | 3,250,188 | +0.78(+1.42%) |
Oct 23, 2018 | 55.24 | 55.63 | 54.65 | 54.93 | 1,441,819 | -0.24(-0.44%) |
Oct 22, 2018 | 55.50 | 55.68 | 54.91 | 55.17 | 1,279,997 | -0.36(-0.64%) |
Oct 19, 2018 | 54.94 | 55.71 | 54.94 | 55.53 | 2,491,444 | +0.61(+1.11%) |
Oct 18, 2018 | 54.97 | 55.26 | 54.58 | 54.92 | 1,472,017 | -0.03(-0.06%) |
Oct 17, 2018 | 54.69 | 55.17 | 54.56 | 54.95 | 1,727,567 | +0.04(+0.07%) |
Oct 16, 2018 | 54.33 | 55.13 | 54.20 | 54.91 | 2,813,568 | +0.51(+0.94%) |
Oct 15, 2018 | 54.32 | 54.65 | 54.10 | 54.40 | 2,984,411 | +0.18(+0.33%) |
Oct 12, 2018 | 54.16 | 54.23 | 53.46 | 54.22 | 3,684,810 | +0.19(+0.35%) |
Oct 11, 2018 | 54.90 | 54.91 | 53.39 | 54.03 | 5,322,742 | -1.32(-2.38%) |
Oct 10, 2018 | 55.54 | 55.93 | 55.21 | 55.35 | 3,605,532 | -0.29(-0.53%) |
Oct 09, 2018 | 55.28 | 56.07 | 55.11 | 55.64 | 2,691,124 | +0.41(+0.74%) |
Oct 08, 2018 | 54.96 | 55.55 | 54.58 | 55.23 | 2,134,325 | +0.50(+0.91%) |
Oct 05, 2018 | 54.34 | 55.05 | 54.27 | 54.73 | 2,019,162 | +0.48(+0.89%) |
Oct 04, 2018 | 53.78 | 54.50 | 53.49 | 54.25 | 2,239,767 | +0.20(+0.37%) |
Oct 03, 2018 | 54.22 | 54.58 | 53.71 | 54.05 | 2,091,537 | -0.22(-0.41%) |
Oct 02, 2018 | 53.33 | 54.45 | 53.33 | 54.27 | 2,274,633 | +0.92(+1.73%) |
Oct 01, 2018 | 53.52 | 53.63 | 53.05 | 53.35 | 2,030,148 | -0.10(-0.19%) |
Sep 28, 2018 | 52.78 | 53.50 | 52.67 | 53.45 | 2,330,767 | +0.81(+1.53%) |
Sep 27, 2018 | 52.40 | 52.91 | 52.17 | 52.65 | 1,476,652 | +0.36(+0.69%) |
Sep 26, 2018 | 52.51 | 52.66 | 52.19 | 52.29 | 2,598,056 | -0.13(-0.24%) |
Sep 25, 2018 | 52.90 | 52.90 | 52.19 | 52.41 | 2,148,634 | -0.54(-1.02%) |
Sep 24, 2018 | 53.26 | 53.36 | 52.80 | 52.95 | 2,681,842 | -0.55(-1.02%) |
Sep 21, 2018 | 52.87 | 54.71 | 52.85 | 53.50 | 5,395,647 | +0.42(+0.80%) |
Sep 20, 2018 | 52.68 | 53.20 | 52.31 | 53.08 | 2,351,855 | +0.38(+0.73%) |
Sep 19, 2018 | 53.52 | 53.56 | 52.40 | 52.69 | 2,642,291 | -0.77(-1.43%) |
Sep 18, 2018 | 53.40 | 53.72 | 53.17 | 53.46 | 2,382,787 | -0.09(-0.18%) |
Sep 17, 2018 | 53.52 | 53.64 | 53.23 | 53.56 | 1,981,631 | +0.08(+0.15%) |
Sep 14, 2018 | 53.48 | 53.53 | 53.05 | 53.48 | 2,518,556 | -0.06(-0.12%) |
Sep 13, 2018 | 53.09 | 53.56 | 52.64 | 53.54 | 1,952,741 | +0.49(+0.93%) |
Sep 12, 2018 | 52.87 | 53.23 | 52.64 | 53.05 | 3,281,664 | +0.17(+0.33%) |
Sep 11, 2018 | 52.62 | 53.00 | 52.54 | 52.87 | 2,090,882 | +0.36(+0.69%) |
Sep 10, 2018 | 52.42 | 52.69 | 52.15 | 52.51 | 1,604,069 | +0.34(+0.66%) |
Sep 07, 2018 | 52.37 | 52.62 | 52.01 | 52.17 | 1,773,760 | -0.63(-1.20%) |
Sep 06, 2018 | 52.75 | 52.98 | 52.55 | 52.80 | 1,977,920 | +0.13(+0.25%) |
Sep 05, 2018 | 52.27 | 52.73 | 52.14 | 52.67 | 2,152,931 | +0.43(+0.82%) |
Sep 04, 2018 | 51.54 | 52.75 | 51.47 | 52.24 | 3,412,224 | +0.80(+1.55%) |
Aug 31, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.55(-1.05%) | |
Aug 30, 2018 | 52.73 | 52.83 | 51.76 | 51.99 | 4,049,530 | -0.60(-1.15%) |
Aug 29, 2018 | 53.09 | 53.20 | 52.29 | 52.59 | 4,043,552 | -0.27(-0.52%) |
Aug 28, 2018 | 52.77 | 53.22 | 52.73 | 52.87 | 2,324,418 | -0.02(-0.04%) |
Aug 27, 2018 | 53.20 | 53.31 | 52.55 | 52.89 | 1,843,631 | +0.11(+0.21%) |
Aug 24, 2018 | 52.87 | 52.96 | 51.93 | 52.78 | 3,876,795 | -0.09(-0.18%) |
Aug 23, 2018 | 53.27 | 53.48 | 52.73 | 52.87 | 2,966,803 | -0.31(-0.59%) |
Aug 22, 2018 | 53.99 | 53.99 | 52.89 | 53.19 | 2,554,529 | -0.76(-1.41%) |
Aug 21, 2018 | 54.00 | 54.14 | 53.59 | 53.95 | 2,073,488 | -0.22(-0.40%) |
Aug 20, 2018 | 54.72 | 54.77 | 53.49 | 54.17 | 2,314,999 | -0.52(-0.96%) |
Aug 17, 2018 | 54.27 | 55.27 | 54.10 | 54.69 | 4,122,505 | +0.44(+0.81%) |
Aug 16, 2018 | 53.17 | 54.30 | 52.76 | 54.25 | 4,330,473 | +0.92(+1.72%) |
Aug 15, 2018 | 52.62 | 53.49 | 52.33 | 53.34 | 2,580,853 | +0.92(+1.75%) |
Aug 14, 2018 | 52.12 | 52.70 | 52.12 | 52.42 | 1,076,277 | +0.11(+0.21%) |
Aug 13, 2018 | 52.15 | 52.41 | 51.95 | 52.31 | 1,668,178 | +0.16(+0.32%) |
Aug 10, 2018 | 52.74 | 53.02 | 52.11 | 52.15 | 1,634,231 | -0.62(-1.17%) |
Aug 09, 2018 | 52.62 | 52.89 | 52.38 | 52.77 | 2,596,091 | +0.10(+0.19%) |
Aug 08, 2018 | 52.55 | 52.90 | 52.28 | 52.66 | 1,846,363 | -0.19(-0.36%) |
Aug 07, 2018 | 52.86 | 53.02 | 52.11 | 52.85 | 2,339,460 | +0.05(+0.09%) |
Aug 06, 2018 | 52.53 | 52.85 | 52.45 | 52.80 | 2,210,066 | +0.35(+0.67%) |
Aug 03, 2018 | 51.94 | 52.59 | 51.79 | 52.45 | 1,400,404 | +0.63(+1.22%) |
Aug 02, 2018 | 51.69 | 52.12 | 51.43 | 51.82 | 2,159,518 | +0.10(+0.20%) |
Aug 01, 2018 | 51.75 | 51.98 | 50.79 | 51.72 | 3,139,157 | -0.43(-0.83%) |
Jul 31, 2018 | 51.66 | 52.20 | 51.40 | 52.15 | 3,520,390 | +0.74(+1.45%) |
Jul 30, 2018 | 52.08 | 52.08 | 51.04 | 51.40 | 1,720,196 | -0.65(-1.25%) |
Jul 27, 2018 | 52.88 | 53.41 | 51.89 | 52.05 | 3,003,970 | -1.20(-2.25%) |
Jul 26, 2018 | 52.75 | 53.55 | 52.42 | 53.25 | 2,490,913 | +0.95(+1.81%) |
Jul 25, 2018 | 51.72 | 52.74 | 51.62 | 52.30 | 3,176,770 | +0.60(+1.17%) |
Jul 24, 2018 | 50.83 | 52.19 | 50.12 | 51.70 | 5,502,572 | +0.79(+1.55%) |
Jul 23, 2018 | 50.99 | 51.17 | 50.48 | 50.91 | 1,493,801 | -0.01(-0.02%) |
Jul 20, 2018 | 51.29 | 51.36 | 50.60 | 50.92 | 2,438,057 | -0.60(-1.17%) |
Jul 19, 2018 | 51.07 | 51.90 | 51.07 | 51.52 | 2,199,835 | +0.50(+0.98%) |
Jul 18, 2018 | 51.25 | 51.40 | 50.76 | 51.02 | 1,699,139 | -0.28(-0.55%) |
Jul 17, 2018 | 51.19 | 51.50 | 51.19 | 51.30 | 1,037,878 | -0.09(-0.17%) |
Jul 16, 2018 | 51.20 | 51.52 | 50.93 | 51.39 | 1,480,586 | +0.02(+0.03%) |
Jul 13, 2018 | 51.43 | 51.54 | 51.08 | 51.37 | 1,567,691 | -0.02(-0.05%) |
Jul 12, 2018 | 51.37 | 51.48 | 50.89 | 51.40 | 2,146,204 | -0.01(-0.02%) |
Jul 11, 2018 | 51.50 | 51.40 | 2,179,947 | +0.54(+1.06%) | ||
Jul 10, 2018 | 49.98 | 51.07 | 49.83 | 50.86 | 2,979,059 | +0.41(+0.81%) |
Jul 09, 2018 | 51.86 | 51.86 | 50.32 | 50.46 | 2,863,464 | -1.40(-2.70%) |
Jul 06, 2018 | 51.13 | 52.01 | 51.10 | 51.86 | 2,974,765 | +0.77(+1.50%) |
Jul 05, 2018 | 50.48 | 51.11 | 50.17 | 51.09 | 2,345,202 | +0.70(+1.40%) |
Jul 03, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.41(+0.83%) | |
Jul 02, 2018 | 49.49 | 50.01 | 49.20 | 49.97 | 2,180,008 | +0.45(+0.92%) |
Jun 29, 2018 | 49.20 | 49.78 | 48.92 | 49.52 | 2,542,662 | +0.31(+0.63%) |
Jun 28, 2018 | 48.89 | 49.39 | 48.77 | 49.21 | 2,965,060 | +0.44(+0.91%) |
Jun 27, 2018 | 48.44 | 48.89 | 48.32 | 48.77 | 2,211,599 | +0.22(+0.46%) |
Jun 26, 2018 | 48.15 | 48.71 | 48.09 | 48.54 | 3,243,156 | +0.24(+0.50%) |
Jun 25, 2018 | 47.82 | 48.42 | 47.75 | 48.30 | 2,919,853 | +0.47(+0.99%) |
Jun 22, 2018 | 47.15 | 47.89 | 46.90 | 47.83 | 5,155,755 | +0.80(+1.70%) |
Jun 21, 2018 | 46.78 | 47.28 | 46.60 | 47.03 | 2,220,734 | +0.17(+0.36%) |
Jun 20, 2018 | 47.13 | 47.13 | 46.73 | 46.86 | 1,289,868 | -0.09(-0.20%) |
Jun 19, 2018 | 46.89 | 47.40 | 46.58 | 46.95 | 2,512,880 | +0.06(+0.13%) |
Jun 18, 2018 | 46.66 | 47.08 | 46.54 | 46.89 | 1,931,700 | +0.04(+0.08%) |
Jun 15, 2018 | 46.93 | 46.67 | 46.85 | 3,598,959 | +0.19(+0.40%) | |
Jun 14, 2018 | 46.28 | 46.77 | 46.09 | 46.67 | 1,828,259 | +0.55(+1.19%) |
Jun 13, 2018 | 46.15 | 46.57 | 45.93 | 46.12 | 2,720,635 | -0.03(-0.07%) |
Jun 12, 2018 | 45.70 | 46.36 | 45.66 | 46.15 | 2,615,344 | +0.46(+1.00%) |
Jun 11, 2018 | 45.65 | 46.15 | 45.43 | 45.69 | 2,492,627 | -0.52(-1.12%) |
Jun 08, 2018 | 46.37 | 46.46 | 46.02 | 46.21 | 1,443,485 | -0.09(-0.18%) |
Jun 07, 2018 | 45.70 | 46.95 | 45.67 | 46.29 | 2,444,859 | +0.64(+1.39%) |
Jun 06, 2018 | 45.58 | 45.66 | 2,359,292 | -1.32(-2.81%) | ||
Jun 05, 2018 | 47.23 | 47.46 | 46.80 | 46.98 | 2,251,847 | -0.30(-0.64%) |
Jun 04, 2018 | 47.36 | 47.76 | 47.17 | 47.28 | 2,637,646 | +0.12(+0.25%) |
Jun 01, 2018 | 48.09 | 48.09 | 46.92 | 47.16 | 2,895,846 | -1.02(-2.12%) |
May 31, 2018 | 48.29 | 48.58 | 47.93 | 48.18 | 2,971,415 | -0.09(-0.18%) |
May 30, 2018 | 48.01 | 48.35 | 47.39 | 48.27 | 3,492,094 | -0.02(-0.03%) |
May 29, 2018 | 48.53 | 48.80 | 48.05 | 48.29 | 2,091,269 | -0.53(-1.10%) |
May 25, 2018 | 48.82 | 48.82 | 48.82 | 0 | +0.28(+0.57%) | |
May 24, 2018 | 48.20 | 48.67 | 48.00 | 48.54 | 1,638,621 | +0.21(+0.43%) |
May 23, 2018 | 48.04 | 48.46 | 47.91 | 48.33 | 1,506,188 | +0.36(+0.76%) |
May 22, 2018 | 47.77 | 48.22 | 47.68 | 47.97 | 1,442,293 | +0.24(+0.50%) |
May 21, 2018 | 47.61 | 47.79 | 47.18 | 47.73 | 1,676,035 | +0.25(+0.52%) |
May 18, 2018 | 47.46 | 47.70 | 46.89 | 47.48 | 2,409,835 | +0.02(+0.05%) |
May 17, 2018 | 47.65 | 47.92 | 47.34 | 47.46 | 2,698,759 | -0.16(-0.33%) |
May 16, 2018 | 47.81 | 47.93 | 47.52 | 47.61 | 2,066,154 | -0.10(-0.21%) |
May 15, 2018 | 48.03 | 48.25 | 47.53 | 47.71 | 2,497,814 | -0.60(-1.25%) |
May 14, 2018 | 48.20 | 48.46 | 48.03 | 48.32 | 2,405,815 | +0.03(+0.06%) |
May 11, 2018 | 48.01 | 48.44 | 47.83 | 48.29 | 2,423,829 | +0.45(+0.94%) |
May 10, 2018 | 47.28 | 47.85 | 47.10 | 47.84 | 2,349,733 | +1.00(+2.14%) |
May 09, 2018 | 47.32 | 47.42 | 46.69 | 46.84 | 1,885,663 | -0.53(-1.13%) |
May 08, 2018 | 48.66 | 48.75 | 47.21 | 47.37 | 3,074,304 | -1.53(-3.14%) |
May 07, 2018 | 49.26 | 49.41 | 48.82 | 48.91 | 1,318,823 | -0.47(-0.94%) |
May 04, 2018 | 49.17 | 49.66 | 49.06 | 49.37 | 1,255,850 | +0.36(+0.74%) |
May 03, 2018 | 49.19 | 49.19 | 48.48 | 49.01 | 2,797,707 | -0.32(-0.64%) |
May 02, 2018 | 49.26 | 50.51 | 49.03 | 49.32 | 3,204,198 | -1.47(-2.88%) |
May 01, 2018 | 50.86 | 51.01 | 50.55 | 50.79 | 1,792,914 | +0.00(+0.00%) |
Apr 30, 2018 | 51.16 | 51.24 | 50.72 | 50.79 | 1,487,605 | -0.21(-0.41%) |
Apr 27, 2018 | 50.40 | 51.08 | 50.30 | 51.00 | 1,842,983 | +0.44(+0.87%) |
Apr 26, 2018 | 50.30 | 50.60 | 49.80 | 50.56 | 1,490,638 | +0.29(+0.59%) |
Apr 25, 2018 | 50.17 | 50.46 | 49.77 | 50.26 | 1,732,091 | +0.05(+0.11%) |
Apr 24, 2018 | 49.82 | 51.63 | 49.55 | 50.21 | 3,130,681 | +0.60(+1.20%) |
Apr 23, 2018 | 49.74 | 49.99 | 49.40 | 49.61 | 1,868,768 | -0.09(-0.19%) |
Apr 20, 2018 | 50.25 | 50.29 | 49.53 | 49.70 | 1,789,905 | -0.39(-0.77%) |
Apr 19, 2018 | 50.11 | 50.16 | 49.49 | 50.09 | 2,175,665 | -0.13(-0.26%) |
Apr 18, 2018 | 50.61 | 51.02 | 50.22 | 50.22 | 2,278,007 | -0.33(-0.66%) |
Apr 17, 2018 | 50.10 | 50.65 | 49.60 | 50.56 | 4,182,742 | +0.60(+1.19%) |
Apr 16, 2018 | 49.32 | 50.17 | 49.07 | 49.96 | 2,347,633 | +0.78(+1.59%) |
Apr 13, 2018 | 48.84 | 49.46 | 48.84 | 49.18 | 5,141,752 | +0.47(+0.95%) |
Apr 12, 2018 | 48.94 | 49.29 | 48.53 | 48.71 | 3,519,205 | -0.21(-0.43%) |
Apr 11, 2018 | 48.67 | 49.06 | 48.63 | 48.92 | 1,587,291 | +0.19(+0.38%) |
Apr 10, 2018 | 49.13 | 49.39 | 48.58 | 48.74 | 2,363,222 | -0.46(-0.93%) |
Apr 09, 2018 | 49.01 | 49.50 | 48.84 | 49.19 | 1,823,472 | +0.06(+0.13%) |
Apr 06, 2018 | 49.38 | 49.60 | 49.02 | 49.13 | 3,057,403 | -0.22(-0.44%) |
Apr 05, 2018 | 48.96 | 49.52 | 48.51 | 49.35 | 2,037,432 | +0.44(+0.90%) |
Apr 04, 2018 | 48.82 | 49.03 | 48.17 | 48.91 | 2,569,050 | -0.02(-0.03%) |
Apr 03, 2018 | 48.86 | 49.19 | 48.13 | 48.92 | 1,810,381 | +0.01(+0.02%) |
Apr 02, 2018 | 49.45 | 49.70 | 48.55 | 48.91 | 2,885,924 | -0.43(-0.88%) |
Mar 29, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.46(+0.94%) | |
Mar 28, 2018 | 48.84 | 49.15 | 48.40 | 48.89 | 3,273,589 | +0.41(+0.84%) |
Mar 27, 2018 | 47.61 | 48.97 | 47.39 | 48.48 | 2,887,114 | +0.88(+1.84%) |
Mar 26, 2018 | 47.91 | 48.01 | 47.19 | 47.61 | 3,495,916 | -0.12(-0.24%) |
Mar 23, 2018 | 48.41 | 48.84 | 47.65 | 47.72 | 3,841,537 | -0.58(-1.21%) |
Mar 22, 2018 | 47.52 | 49.16 | 47.52 | 48.31 | 4,156,817 | +0.76(+1.60%) |
Mar 21, 2018 | 48.20 | 48.36 | 47.42 | 47.55 | 2,489,782 | -0.62(-1.29%) |
Mar 20, 2018 | 49.21 | 49.47 | 47.85 | 48.17 | 5,560,334 | -0.99(-2.01%) |
Mar 19, 2018 | 49.96 | 50.11 | 48.94 | 49.16 | 4,424,703 | -0.86(-1.72%) |
Mar 16, 2018 | 49.27 | 50.02 | 48.94 | 50.02 | 11,958,190 | +0.88(+1.80%) |
Mar 15, 2018 | 49.00 | 49.67 | 48.78 | 49.14 | 7,752,455 | +0.15(+0.30%) |
Mar 14, 2018 | 47.92 | 49.66 | 47.92 | 48.99 | 9,826,801 | +1.34(+2.82%) |
Mar 13, 2018 | 45.99 | 48.31 | 45.39 | 47.65 | 7,230,355 | +1.43(+3.09%) |
Mar 12, 2018 | 45.51 | 46.37 | 45.50 | 46.22 | 2,807,961 | +0.63(+1.38%) |
Mar 09, 2018 | 45.69 | 45.77 | 45.25 | 45.59 | 3,379,427 | -0.14(-0.30%) |
Mar 08, 2018 | 45.31 | 45.95 | 45.21 | 45.73 | 2,224,523 | +0.35(+0.76%) |
Mar 07, 2018 | 45.14 | 45.38 | 3,126,606 | -0.74(-1.60%) | ||
Mar 06, 2018 | 46.44 | 46.53 | 45.65 | 46.12 | 2,911,486 | -0.46(-0.99%) |
Mar 05, 2018 | 45.61 | 46.71 | 45.39 | 46.58 | 3,634,906 | +0.83(+1.81%) |
Mar 02, 2018 | 46.61 | 47.06 | 45.33 | 45.75 | 4,054,640 | -0.91(-1.96%) |
Mar 01, 2018 | 46.56 | 47.32 | 46.26 | 46.66 | 4,450,858 | +0.15(+0.31%) |
Feb 28, 2018 | 46.92 | 47.10 | 46.33 | 46.52 | 5,087,877 | -0.20(-0.43%) |
Feb 27, 2018 | 47.29 | 48.08 | 46.71 | 46.72 | 4,555,840 | -0.59(-1.25%) |
Feb 26, 2018 | 47.65 | 47.72 | 47.06 | 47.31 | 3,781,142 | -0.42(-0.88%) |
Feb 23, 2018 | 47.60 | 48.03 | 46.76 | 47.73 | 5,059,449 | +1.87(+4.07%) |
Feb 22, 2018 | 45.87 | 3,753,088 | +0.50(+1.10%) | |||
Feb 21, 2018 | 46.56 | 45.34 | 45.37 | 4,405,844 | -0.94(-2.02%) | |
Feb 20, 2018 | 46.69 | 46.77 | 45.96 | 46.30 | 3,212,444 | -0.57(-1.21%) |
Feb 16, 2018 | 46.87 | 46.87 | 46.87 | 0 | +0.74(+1.60%) | |
Feb 15, 2018 | 45.86 | 46.16 | 45.44 | 46.13 | 3,749,515 | +0.65(+1.43%) |
Feb 14, 2018 | 45.93 | 46.08 | 45.43 | 45.48 | 2,648,509 | -0.71(-1.55%) |
Feb 13, 2018 | 46.39 | 46.20 | 3,046,436 | +0.08(+0.18%) | ||
Feb 12, 2018 | 45.34 | 46.36 | 45.06 | 46.11 | 3,716,913 | +0.86(+1.90%) |
Feb 09, 2018 | 44.90 | 45.51 | 44.25 | 45.25 | 5,806,197 | +0.67(+1.50%) |
Feb 08, 2018 | 45.68 | 45.77 | 44.55 | 44.58 | 4,863,103 | -1.24(-2.71%) |
Feb 07, 2018 | 46.17 | 46.81 | 45.72 | 45.83 | 3,988,786 | -0.51(-1.11%) |
Feb 06, 2018 | 46.00 | 46.69 | 45.11 | 46.34 | 5,253,921 | -0.60(-1.28%) |
Feb 05, 2018 | 47.17 | 47.57 | 46.87 | 46.94 | 7,152,354 | -0.35(-0.75%) |
Feb 02, 2018 | 47.19 | 47.56 | 46.96 | 47.29 | 5,754,810 | -0.11(-0.23%) |