Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.46 | 54.17 | 53.01 | 54.07 | 903,466 | +0.38(+0.71%) |
Jan 30, 2019 | 53.59 | 54.24 | 53.10 | 53.70 | 553,616 | +0.56(+1.05%) |
Jan 29, 2019 | 52.57 | 53.46 | 52.04 | 53.14 | 453,596 | +0.90(+1.73%) |
Jan 28, 2019 | 51.95 | 52.80 | 51.61 | 52.24 | 606,113 | -0.93(-1.76%) |
Jan 25, 2019 | 52.63 | 53.86 | 52.31 | 53.17 | 772,548 | +1.21(+2.33%) |
Jan 24, 2019 | 51.77 | 52.30 | 51.77 | 51.96 | 476,952 | +0.20(+0.39%) |
Jan 23, 2019 | 51.67 | 52.31 | 50.76 | 51.76 | 938,028 | -1.18(-2.23%) |
Jan 22, 2019 | 53.92 | 54.11 | 52.66 | 52.94 | 756,633 | -1.57(-2.87%) |
Jan 18, 2019 | 53.54 | 54.96 | 53.37 | 54.50 | 856,606 | +1.61(+3.04%) |
Jan 17, 2019 | 52.12 | 53.44 | 52.12 | 52.90 | 701,468 | +0.51(+0.98%) |
Jan 16, 2019 | 52.37 | 52.71 | 51.94 | 52.38 | 597,757 | +0.27(+0.52%) |
Jan 15, 2019 | 51.93 | 52.24 | 51.61 | 52.11 | 518,711 | +0.05(+0.10%) |
Jan 14, 2019 | 51.61 | 52.38 | 51.61 | 52.06 | 468,473 | -0.12(-0.23%) |
Jan 11, 2019 | 51.87 | 52.44 | 51.24 | 52.18 | 650,973 | +0.00(+0.00%) |
Jan 10, 2019 | 51.42 | 52.24 | 51.37 | 52.18 | 417,352 | +0.63(+1.23%) |
Jan 09, 2019 | 51.38 | 51.77 | 50.97 | 51.55 | 763,043 | +0.86(+1.69%) |
Jan 08, 2019 | 50.62 | 51.01 | 49.96 | 50.69 | 1,035,274 | +0.59(+1.18%) |
Jan 07, 2019 | 49.53 | 50.94 | 48.94 | 50.10 | 1,594,906 | +1.63(+3.35%) |
Jan 04, 2019 | 46.50 | 48.63 | 46.48 | 48.47 | 1,196,637 | +2.70(+5.89%) |
Jan 03, 2019 | 46.59 | 46.79 | 45.51 | 45.78 | 893,503 | -1.00(-2.14%) |
Jan 02, 2019 | 46.29 | 47.13 | 45.82 | 46.78 | 915,683 | -0.11(-0.23%) |
Dec 31, 2018 | 46.24 | 46.89 | 45.91 | 46.89 | 477,277 | +0.83(+1.81%) |
Dec 28, 2018 | 46.22 | 46.45 | 45.49 | 46.06 | 490,812 | +0.02(+0.04%) |
Dec 27, 2018 | 44.69 | 46.05 | 44.46 | 46.04 | 631,231 | +0.53(+1.17%) |
Dec 26, 2018 | 44.22 | 45.57 | 43.36 | 45.51 | 621,980 | +1.58(+3.61%) |
Dec 24, 2018 | 44.83 | 44.91 | 43.92 | 43.92 | 393,101 | -1.31(-2.90%) |
Dec 21, 2018 | 45.99 | 46.77 | 45.19 | 45.24 | 1,537,618 | -0.73(-1.59%) |
Dec 20, 2018 | 45.99 | 47.10 | 45.53 | 45.97 | 1,056,826 | -0.10(-0.22%) |
Dec 19, 2018 | 47.58 | 48.23 | 45.90 | 46.07 | 1,258,612 | -1.45(-3.05%) |
Dec 18, 2018 | 45.85 | 48.24 | 45.85 | 47.52 | 2,337,003 | +2.13(+4.69%) |
Dec 17, 2018 | 45.97 | 46.70 | 45.15 | 45.39 | 1,716,571 | -0.73(-1.59%) |
Dec 14, 2018 | 45.48 | 46.77 | 45.48 | 46.12 | 1,325,692 | +0.10(+0.22%) |
Dec 13, 2018 | 47.02 | 47.32 | 45.98 | 46.02 | 1,296,751 | -0.75(-1.60%) |
Dec 12, 2018 | 47.05 | 47.76 | 46.76 | 46.77 | 1,073,333 | +0.51(+1.09%) |
Dec 11, 2018 | 47.13 | 47.48 | 46.14 | 46.27 | 1,393,498 | -0.56(-1.20%) |
Dec 10, 2018 | 47.65 | 47.90 | 46.28 | 46.83 | 1,496,833 | -0.98(-2.04%) |
Dec 07, 2018 | 48.93 | 49.58 | 47.80 | 47.81 | 1,238,547 | -1.20(-2.46%) |
Dec 06, 2018 | 48.91 | 49.10 | 47.60 | 49.01 | 1,876,339 | -0.91(-1.82%) |
Dec 04, 2018 | 50.92 | 51.29 | 49.86 | 49.92 | 1,541,298 | -1.52(-2.96%) |
Dec 03, 2018 | 52.56 | 53.22 | 51.41 | 51.45 | 2,050,521 | +1.18(+2.35%) |
Nov 30, 2018 | 49.30 | 50.40 | 49.30 | 50.27 | 5,254,804 | +0.99(+2.02%) |
Nov 29, 2018 | 49.64 | 50.10 | 48.95 | 49.27 | 1,118,727 | -0.55(-1.10%) |
Nov 28, 2018 | 49.32 | 49.91 | 48.07 | 49.82 | 895,009 | +0.72(+1.48%) |
Nov 27, 2018 | 49.57 | 49.88 | 48.83 | 49.10 | 1,048,772 | -0.79(-1.59%) |
Nov 26, 2018 | 49.16 | 50.02 | 49.16 | 49.89 | 1,025,149 | +1.10(+2.26%) |
Nov 23, 2018 | 48.49 | 49.28 | 48.03 | 48.78 | 290,047 | -0.08(-0.17%) |
Nov 21, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 47.61 | 49.05 | 46.71 | 48.80 | 1,457,353 | +0.50(+1.03%) |
Nov 19, 2018 | 48.01 | 49.09 | 47.98 | 48.30 | 961,634 | +0.14(+0.30%) |
Nov 16, 2018 | 48.14 | 48.57 | 47.55 | 48.16 | 1,088,834 | -0.19(-0.38%) |
Nov 15, 2018 | 47.39 | 48.50 | 46.80 | 48.35 | 1,060,018 | +0.50(+1.04%) |
Nov 14, 2018 | 48.59 | 49.25 | 47.34 | 47.85 | 1,027,976 | -0.43(-0.89%) |
Nov 13, 2018 | 47.42 | 49.30 | 47.25 | 48.28 | 1,092,645 | +1.06(+2.24%) |
Nov 12, 2018 | 46.86 | 48.07 | 46.40 | 47.22 | 1,180,871 | +0.36(+0.77%) |
Nov 09, 2018 | 48.08 | 48.26 | 46.55 | 46.86 | 1,230,361 | -1.81(-3.71%) |
Nov 08, 2018 | 48.77 | 49.38 | 47.77 | 48.67 | 1,029,398 | -0.28(-0.57%) |
Nov 07, 2018 | 48.77 | 49.30 | 47.66 | 48.94 | 1,105,075 | +0.49(+1.01%) |
Nov 06, 2018 | 47.16 | 48.69 | 47.09 | 48.46 | 1,041,869 | +1.20(+2.54%) |
Nov 05, 2018 | 47.92 | 48.45 | 46.97 | 47.25 | 914,594 | -0.75(-1.56%) |
Nov 02, 2018 | 48.77 | 49.65 | 47.64 | 48.00 | 845,278 | -0.21(-0.44%) |
Nov 01, 2018 | 47.22 | 48.65 | 46.83 | 48.21 | 1,247,219 | +1.13(+2.41%) |
Oct 31, 2018 | 46.52 | 47.69 | 46.18 | 47.08 | 1,626,578 | +1.60(+3.51%) |
Oct 30, 2018 | 43.46 | 45.69 | 42.41 | 45.48 | 2,193,249 | +1.93(+4.44%) |
Oct 29, 2018 | 43.86 | 44.98 | 42.71 | 43.55 | 1,583,416 | +0.53(+1.23%) |
Oct 26, 2018 | 42.00 | 43.47 | 41.58 | 43.02 | 1,391,180 | +0.51(+1.21%) |
Oct 25, 2018 | 42.58 | 43.13 | 42.39 | 42.51 | 757,221 | +0.45(+1.06%) |
Oct 24, 2018 | 44.25 | 44.47 | 42.01 | 42.06 | 716,959 | -2.11(-4.77%) |
Oct 23, 2018 | 44.22 | 44.38 | 43.02 | 44.17 | 860,099 | -1.24(-2.74%) |
Oct 22, 2018 | 45.94 | 45.94 | 45.09 | 45.41 | 759,646 | -0.28(-0.61%) |
Oct 19, 2018 | 46.27 | 46.52 | 45.14 | 45.69 | 685,769 | -0.51(-1.11%) |
Oct 18, 2018 | 47.04 | 47.17 | 45.96 | 46.20 | 628,756 | -1.18(-2.50%) |
Oct 17, 2018 | 47.39 | 47.60 | 46.62 | 47.39 | 420,015 | -0.36(-0.76%) |
Oct 16, 2018 | 47.29 | 47.84 | 46.52 | 47.75 | 477,102 | +0.95(+2.03%) |
Oct 15, 2018 | 46.50 | 47.22 | 46.41 | 46.80 | 509,096 | +0.21(+0.45%) |
Oct 12, 2018 | 47.85 | 47.85 | 45.76 | 46.59 | 768,142 | -0.64(-1.35%) |
Oct 11, 2018 | 47.62 | 48.63 | 47.20 | 47.23 | 731,885 | -0.57(-1.19%) |
Oct 10, 2018 | 48.86 | 49.06 | 47.66 | 47.80 | 1,128,759 | -1.21(-2.47%) |
Oct 09, 2018 | 50.60 | 50.93 | 48.96 | 49.01 | 951,169 | -1.94(-3.81%) |
Oct 08, 2018 | 50.64 | 51.36 | 50.43 | 50.95 | 495,531 | +0.13(+0.25%) |
Oct 05, 2018 | 52.10 | 52.35 | 50.34 | 50.82 | 740,288 | -1.26(-2.42%) |
Oct 04, 2018 | 51.87 | 52.87 | 51.74 | 52.08 | 930,501 | +0.12(+0.23%) |
Oct 03, 2018 | 50.82 | 52.39 | 50.53 | 51.97 | 1,252,369 | +1.39(+2.74%) |
Oct 02, 2018 | 49.98 | 51.02 | 49.98 | 50.58 | 588,569 | +0.45(+0.89%) |
Oct 01, 2018 | 51.52 | 51.64 | 49.97 | 50.14 | 945,952 | -0.93(-1.83%) |
Sep 28, 2018 | 50.67 | 51.49 | 50.55 | 51.07 | 952,292 | +0.00(+0.00%) |
Sep 27, 2018 | 51.56 | 52.03 | 50.84 | 51.07 | 755,428 | -0.31(-0.60%) |
Sep 26, 2018 | 50.76 | 51.72 | 50.50 | 51.38 | 878,855 | +0.55(+1.09%) |
Sep 25, 2018 | 51.04 | 51.11 | 50.39 | 50.82 | 1,039,596 | +0.08(+0.17%) |
Sep 24, 2018 | 50.65 | 51.15 | 49.86 | 50.74 | 966,888 | +0.13(+0.27%) |
Sep 21, 2018 | 51.42 | 51.73 | 50.53 | 50.61 | 996,216 | -0.75(-1.46%) |
Sep 20, 2018 | 50.88 | 51.66 | 50.69 | 51.35 | 982,619 | +0.98(+1.95%) |
Sep 19, 2018 | 49.72 | 50.93 | 49.67 | 50.37 | 821,700 | +0.71(+1.44%) |
Sep 18, 2018 | 49.63 | 50.01 | 48.67 | 49.66 | 947,766 | +0.01(+0.02%) |
Sep 17, 2018 | 49.29 | 50.16 | 49.19 | 49.65 | 1,009,132 | +0.51(+1.04%) |
Sep 14, 2018 | 49.39 | 50.02 | 48.85 | 49.14 | 979,432 | -0.25(-0.51%) |
Sep 13, 2018 | 49.96 | 50.19 | 49.19 | 49.39 | 674,546 | -0.28(-0.56%) |
Sep 12, 2018 | 50.26 | 50.68 | 49.62 | 49.67 | 987,466 | -0.90(-1.78%) |
Sep 11, 2018 | 50.65 | 50.99 | 50.13 | 50.56 | 514,190 | -0.38(-0.74%) |
Sep 10, 2018 | 50.77 | 51.41 | 50.65 | 50.94 | 559,752 | +0.17(+0.33%) |
Sep 07, 2018 | 50.81 | 50.91 | 50.26 | 50.77 | 1,074,185 | -0.11(-0.21%) |
Sep 06, 2018 | 51.29 | 52.24 | 50.77 | 50.88 | 914,544 | -0.55(-1.06%) |
Sep 05, 2018 | 50.04 | 51.60 | 49.73 | 51.43 | 1,050,959 | +1.78(+3.59%) |
Sep 04, 2018 | 50.04 | 50.15 | 48.94 | 49.65 | 701,451 | -0.47(-0.94%) |
Aug 31, 2018 | 50.12 | 50.12 | 50.12 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 51.89 | 52.02 | 50.30 | 50.35 | 1,012,055 | -1.55(-2.99%) |
Aug 29, 2018 | 52.04 | 52.31 | 51.49 | 51.91 | 451,002 | -0.08(-0.15%) |
Aug 28, 2018 | 52.35 | 52.63 | 51.79 | 51.98 | 629,053 | -0.12(-0.23%) |
Aug 27, 2018 | 51.80 | 52.61 | 51.80 | 52.10 | 657,494 | +0.59(+1.14%) |
Aug 24, 2018 | 50.92 | 51.54 | 50.66 | 51.51 | 389,487 | +0.89(+1.76%) |
Aug 23, 2018 | 51.12 | 51.13 | 50.28 | 50.62 | 469,613 | -0.66(-1.28%) |
Aug 22, 2018 | 51.56 | 51.80 | 51.20 | 51.28 | 477,693 | -0.49(-0.94%) |
Aug 21, 2018 | 50.90 | 52.08 | 50.90 | 51.77 | 560,303 | +1.09(+2.16%) |
Aug 20, 2018 | 50.67 | 50.98 | 50.27 | 50.67 | 517,698 | +0.26(+0.52%) |
Aug 17, 2018 | 48.83 | 50.65 | 48.83 | 50.41 | 1,004,430 | +1.45(+2.97%) |
Aug 16, 2018 | 48.71 | 49.49 | 48.70 | 48.96 | 1,054,322 | +0.66(+1.36%) |
Aug 15, 2018 | 48.72 | 48.72 | 47.60 | 48.30 | 864,080 | -0.87(-1.76%) |
Aug 14, 2018 | 49.24 | 49.90 | 48.94 | 49.17 | 557,570 | +0.13(+0.27%) |
Aug 13, 2018 | 48.11 | 49.45 | 47.89 | 49.04 | 1,095,272 | -0.58(-1.17%) |
Aug 10, 2018 | 50.69 | 50.69 | 49.27 | 49.61 | 904,615 | -1.67(-3.25%) |
Aug 09, 2018 | 53.12 | 53.37 | 51.16 | 51.28 | 1,054,039 | -1.92(-3.61%) |
Aug 08, 2018 | 53.40 | 54.01 | 53.14 | 53.20 | 1,000,584 | -0.39(-0.73%) |
Aug 07, 2018 | 52.60 | 54.27 | 52.60 | 53.59 | 760,405 | +1.14(+2.17%) |
Aug 06, 2018 | 52.41 | 53.07 | 52.30 | 52.45 | 1,069,860 | +0.04(+0.08%) |
Aug 03, 2018 | 51.42 | 52.49 | 51.42 | 52.41 | 828,355 | +0.93(+1.81%) |
Aug 02, 2018 | 51.20 | 51.88 | 50.60 | 51.48 | 825,691 | -0.13(-0.24%) |
Aug 01, 2018 | 52.55 | 53.28 | 51.38 | 51.61 | 1,071,999 | -1.20(-2.27%) |
Jul 31, 2018 | 50.48 | 53.35 | 49.90 | 52.81 | 1,350,273 | +2.30(+4.56%) |
Jul 30, 2018 | 51.29 | 51.67 | 50.20 | 50.50 | 1,135,194 | -0.59(-1.16%) |
Jul 27, 2018 | 51.31 | 51.81 | 50.71 | 51.10 | 591,580 | +0.02(+0.03%) |
Jul 26, 2018 | 50.32 | 51.77 | 50.13 | 51.08 | 1,264,842 | +1.25(+2.51%) |
Jul 25, 2018 | 49.84 | 50.18 | 48.75 | 49.83 | 1,515,902 | -0.01(-0.02%) |
Jul 24, 2018 | 49.86 | 51.04 | 49.39 | 49.84 | 1,470,618 | +0.32(+0.64%) |
Jul 23, 2018 | 49.43 | 49.84 | 48.93 | 49.52 | 734,871 | -0.19(-0.39%) |
Jul 20, 2018 | 50.26 | 50.26 | 49.66 | 49.71 | 666,749 | -0.92(-1.82%) |
Jul 19, 2018 | 50.38 | 50.91 | 49.84 | 50.64 | 454,144 | +0.21(+0.42%) |
Jul 18, 2018 | 49.53 | 50.53 | 49.11 | 50.43 | 1,072,500 | +0.65(+1.30%) |
Jul 17, 2018 | 48.77 | 49.97 | 48.59 | 49.78 | 707,800 | +0.69(+1.40%) |
Jul 16, 2018 | 50.56 | 50.73 | 48.99 | 49.09 | 883,960 | -1.50(-2.96%) |
Jul 13, 2018 | 50.42 | 50.74 | 49.81 | 50.59 | 981,568 | +0.28(+0.55%) |
Jul 12, 2018 | 50.90 | 51.06 | 50.26 | 50.32 | 912,735 | -0.15(-0.30%) |
Jul 11, 2018 | 47.23 | 51.76 | 47.23 | 50.47 | 889,609 | -2.04(-3.88%) |
Jul 10, 2018 | 53.12 | 53.28 | 52.07 | 52.50 | 677,233 | -0.40(-0.76%) |
Jul 09, 2018 | 51.40 | 53.08 | 51.40 | 52.91 | 560,589 | +1.85(+3.63%) |
Jul 06, 2018 | 50.67 | 51.16 | 50.17 | 51.05 | 787,146 | +0.26(+0.51%) |
Jul 05, 2018 | 50.82 | 51.04 | 50.31 | 50.80 | 778,787 | +0.20(+0.40%) |
Jul 03, 2018 | 50.59 | 50.59 | 50.59 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 50.34 | 50.83 | 50.03 | 50.77 | 461,149 | -0.11(-0.21%) |
Jun 29, 2018 | 51.03 | 51.72 | 50.63 | 50.88 | 715,210 | +0.19(+0.38%) |
Jun 28, 2018 | 50.02 | 50.87 | 50.00 | 50.69 | 782,387 | +0.41(+0.82%) |
Jun 27, 2018 | 50.65 | 51.08 | 49.81 | 50.28 | 541,128 | -0.26(-0.51%) |
Jun 26, 2018 | 50.48 | 50.79 | 50.17 | 50.54 | 540,820 | +0.18(+0.35%) |
Jun 25, 2018 | 50.64 | 50.71 | 49.97 | 50.36 | 898,748 | -0.53(-1.04%) |
Jun 22, 2018 | 51.14 | 51.21 | 50.60 | 50.89 | 723,108 | +0.20(+0.40%) |
Jun 21, 2018 | 51.26 | 51.30 | 50.33 | 50.69 | 618,003 | -0.75(-1.47%) |
Jun 20, 2018 | 51.41 | 51.53 | 50.35 | 51.44 | 540,979 | +0.57(+1.12%) |
Jun 19, 2018 | 51.57 | 51.65 | 49.94 | 50.87 | 1,063,089 | -1.62(-3.08%) |
Jun 18, 2018 | 51.78 | 52.71 | 51.36 | 52.49 | 736,866 | +0.25(+0.48%) |
Jun 15, 2018 | 52.29 | 51.69 | 52.24 | 1,570,972 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.41 | 52.55 | 50.81 | 51.69 | 1,085,822 | -0.62(-1.19%) |
Jun 13, 2018 | 53.74 | 53.76 | 52.29 | 52.31 | 836,991 | -1.36(-2.53%) |
Jun 12, 2018 | 53.36 | 54.14 | 53.10 | 53.67 | 472,333 | +0.31(+0.58%) |
Jun 11, 2018 | 53.31 | 54.03 | 53.12 | 53.36 | 426,490 | +0.00(+0.00%) |
Jun 08, 2018 | 53.33 | 53.90 | 52.76 | 53.36 | 858,166 | -0.20(-0.38%) |
Jun 07, 2018 | 54.97 | 55.11 | 53.29 | 53.56 | 1,479,621 | -1.42(-2.58%) |
Jun 06, 2018 | 54.98 | 54.98 | 605,513 | +1.47(+2.74%) | ||
Jun 05, 2018 | 53.07 | 53.66 | 53.02 | 53.51 | 1,112,993 | +0.29(+0.55%) |
Jun 04, 2018 | 54.02 | 54.15 | 53.09 | 53.22 | 855,247 | -0.70(-1.29%) |
Jun 01, 2018 | 53.65 | 54.26 | 53.53 | 53.91 | 682,927 | +0.62(+1.16%) |
May 31, 2018 | 54.36 | 54.66 | 53.28 | 53.29 | 1,307,659 | -1.20(-2.20%) |
May 30, 2018 | 55.23 | 55.26 | 54.45 | 54.49 | 990,901 | -0.36(-0.66%) |
May 29, 2018 | 55.87 | 56.16 | 54.56 | 54.85 | 1,093,169 | -1.68(-2.96%) |
May 25, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.87 | 56.16 | 55.17 | 56.10 | 666,893 | +0.28(+0.51%) |
May 23, 2018 | 55.77 | 55.97 | 55.03 | 55.81 | 677,684 | -0.38(-0.67%) |
May 22, 2018 | 57.01 | 57.37 | 56.13 | 56.19 | 658,147 | -0.83(-1.45%) |
May 21, 2018 | 56.88 | 57.62 | 56.56 | 57.02 | 726,547 | +0.70(+1.25%) |
May 18, 2018 | 55.47 | 57.06 | 55.29 | 56.32 | 1,183,426 | +0.65(+1.17%) |
May 17, 2018 | 54.63 | 55.85 | 54.63 | 55.66 | 1,064,617 | +1.13(+2.07%) |
May 16, 2018 | 53.78 | 54.91 | 53.63 | 54.53 | 725,350 | +0.76(+1.42%) |
May 15, 2018 | 53.43 | 54.20 | 53.37 | 53.77 | 1,023,634 | -0.12(-0.22%) |
May 14, 2018 | 53.83 | 54.22 | 53.49 | 53.89 | 976,146 | +0.09(+0.17%) |
May 11, 2018 | 53.82 | 54.32 | 53.39 | 53.79 | 815,568 | -0.13(-0.25%) |
May 10, 2018 | 53.08 | 54.20 | 53.03 | 53.93 | 908,705 | +0.89(+1.67%) |
May 09, 2018 | 52.97 | 53.23 | 52.38 | 53.04 | 723,415 | +0.36(+0.68%) |
May 08, 2018 | 51.56 | 53.50 | 51.40 | 52.68 | 1,280,911 | +1.12(+2.17%) |
May 07, 2018 | 50.58 | 51.81 | 50.40 | 51.56 | 737,224 | +1.25(+2.48%) |
May 04, 2018 | 49.51 | 50.57 | 49.38 | 50.32 | 800,729 | +0.66(+1.33%) |
May 03, 2018 | 49.47 | 49.76 | 48.59 | 49.66 | 1,396,255 | +0.14(+0.29%) |
May 02, 2018 | 50.88 | 50.96 | 49.16 | 49.51 | 1,936,649 | -1.63(-3.19%) |
May 01, 2018 | 53.08 | 53.28 | 50.65 | 51.14 | 1,832,607 | -1.25(-2.39%) |
Apr 30, 2018 | 53.03 | 53.52 | 52.37 | 52.40 | 1,385,716 | -0.63(-1.18%) |
Apr 27, 2018 | 52.40 | 53.03 | 52.30 | 53.03 | 1,031,192 | +0.64(+1.21%) |
Apr 26, 2018 | 53.08 | 53.24 | 51.78 | 52.39 | 602,541 | -0.75(-1.42%) |
Apr 25, 2018 | 52.42 | 53.63 | 51.98 | 53.14 | 853,818 | +0.29(+0.55%) |
Apr 24, 2018 | 56.00 | 56.28 | 52.40 | 52.85 | 1,080,353 | -2.57(-4.63%) |
Apr 23, 2018 | 55.64 | 55.84 | 55.20 | 55.42 | 623,673 | -0.01(-0.01%) |
Apr 20, 2018 | 55.93 | 56.15 | 55.08 | 55.42 | 640,280 | -0.54(-0.97%) |
Apr 19, 2018 | 55.91 | 56.16 | 55.38 | 55.97 | 917,444 | +0.08(+0.15%) |
Apr 18, 2018 | 55.70 | 56.37 | 55.37 | 55.88 | 663,155 | +0.46(+0.83%) |
Apr 17, 2018 | 55.25 | 55.84 | 55.05 | 55.42 | 504,281 | +0.66(+1.21%) |
Apr 16, 2018 | 55.05 | 55.14 | 54.53 | 54.76 | 912,502 | +0.03(+0.05%) |
Apr 13, 2018 | 54.73 | 55.13 | 54.18 | 54.74 | 649,954 | +0.43(+0.78%) |
Apr 12, 2018 | 53.67 | 54.76 | 53.65 | 54.31 | 770,547 | +0.81(+1.52%) |
Apr 11, 2018 | 54.44 | 54.44 | 53.36 | 53.50 | 558,291 | -1.20(-2.19%) |
Apr 10, 2018 | 54.19 | 55.00 | 53.92 | 54.70 | 817,150 | +1.20(+2.23%) |
Apr 09, 2018 | 54.32 | 54.50 | 53.46 | 53.50 | 607,794 | -0.64(-1.17%) |
Apr 06, 2018 | 54.72 | 54.96 | 53.40 | 54.14 | 663,289 | -1.24(-2.23%) |
Apr 05, 2018 | 54.87 | 55.82 | 54.87 | 55.37 | 852,679 | +0.64(+1.16%) |
Apr 04, 2018 | 53.09 | 55.07 | 52.52 | 54.74 | 1,500,783 | +0.21(+0.38%) |
Apr 03, 2018 | 54.19 | 54.63 | 53.64 | 54.53 | 832,982 | +0.60(+1.12%) |
Apr 02, 2018 | 54.66 | 54.66 | 53.37 | 53.93 | 727,505 | -0.28(-0.52%) |
Mar 29, 2018 | 54.21 | 54.21 | 54.21 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.37 | 54.28 | 53.06 | 53.59 | 973,188 | +0.23(+0.42%) |
Mar 27, 2018 | 53.71 | 54.10 | 53.00 | 53.37 | 1,182,416 | -0.05(-0.09%) |
Mar 26, 2018 | 52.72 | 53.49 | 52.06 | 53.42 | 735,293 | +1.40(+2.70%) |
Mar 23, 2018 | 52.60 | 53.18 | 51.94 | 52.01 | 636,362 | -0.55(-1.05%) |
Mar 22, 2018 | 54.58 | 54.69 | 52.53 | 52.57 | 717,357 | -2.50(-4.54%) |
Mar 21, 2018 | 55.37 | 55.66 | 54.91 | 55.07 | 582,138 | -0.44(-0.80%) |
Mar 20, 2018 | 54.94 | 56.13 | 54.94 | 55.51 | 640,179 | +0.59(+1.08%) |
Mar 19, 2018 | 56.12 | 56.14 | 54.56 | 54.91 | 532,473 | -1.48(-2.62%) |
Mar 16, 2018 | 56.49 | 57.07 | 56.27 | 56.39 | 723,612 | +0.01(+0.01%) |
Mar 15, 2018 | 56.32 | 56.59 | 55.94 | 56.39 | 462,963 | +0.34(+0.61%) |
Mar 14, 2018 | 56.57 | 56.75 | 55.89 | 56.04 | 657,775 | -0.50(-0.89%) |
Mar 13, 2018 | 56.41 | 57.06 | 56.03 | 56.55 | 600,363 | +0.51(+0.91%) |
Mar 12, 2018 | 56.88 | 57.39 | 55.75 | 56.04 | 700,588 | -0.87(-1.53%) |
Mar 09, 2018 | 55.59 | 57.40 | 55.59 | 56.90 | 697,961 | +1.71(+3.11%) |
Mar 08, 2018 | 54.79 | 55.31 | 54.38 | 55.19 | 617,226 | +0.63(+1.15%) |
Mar 07, 2018 | 54.06 | 54.56 | 769,098 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.63 | 55.57 | 54.30 | 55.38 | 701,485 | +0.84(+1.53%) |
Mar 05, 2018 | 53.49 | 54.81 | 53.30 | 54.55 | 639,768 | +0.70(+1.30%) |
Mar 02, 2018 | 54.32 | 54.32 | 52.46 | 53.84 | 1,573,197 | -1.34(-2.42%) |
Mar 01, 2018 | 55.68 | 56.86 | 54.83 | 55.18 | 1,163,213 | -0.49(-0.89%) |
Feb 28, 2018 | 56.92 | 57.30 | 55.63 | 55.68 | 945,240 | -0.94(-1.65%) |
Feb 27, 2018 | 56.95 | 57.58 | 56.60 | 56.61 | 540,603 | -0.22(-0.38%) |
Feb 26, 2018 | 57.56 | 57.57 | 56.80 | 56.83 | 521,652 | -0.38(-0.67%) |
Feb 23, 2018 | 56.57 | 57.41 | 56.57 | 57.21 | 447,951 | +0.74(+1.30%) |
Feb 22, 2018 | 56.28 | 56.48 | 655,528 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.65 | 57.67 | 55.65 | 56.24 | 881,758 | +0.73(+1.31%) |
Feb 20, 2018 | 55.77 | 56.37 | 55.27 | 55.51 | 789,055 | -0.57(-1.01%) |
Feb 16, 2018 | 56.08 | 56.08 | 56.08 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.51 | 58.07 | 56.91 | 57.66 | 720,354 | +0.30(+0.52%) |
Feb 14, 2018 | 56.39 | 57.47 | 55.60 | 57.36 | 663,219 | +0.43(+0.75%) |
Feb 13, 2018 | 56.49 | 57.17 | 55.75 | 56.93 | 663,234 | +0.03(+0.06%) |
Feb 12, 2018 | 57.07 | 57.61 | 56.28 | 56.90 | 1,107,984 | +0.18(+0.32%) |
Feb 09, 2018 | 57.10 | 58.10 | 55.08 | 56.71 | 1,535,926 | +0.24(+0.43%) |
Feb 08, 2018 | 57.64 | 58.08 | 56.47 | 56.47 | 1,828,918 | -1.25(-2.17%) |
Feb 07, 2018 | 56.20 | 58.71 | 56.19 | 57.72 | 2,414,105 | +1.58(+2.82%) |
Feb 06, 2018 | 56.22 | 56.88 | 54.54 | 56.14 | 2,892,623 | -3.55(-5.94%) |
Feb 05, 2018 | 60.34 | 62.09 | 58.65 | 59.68 | 1,561,315 | -1.31(-2.15%) |
Feb 02, 2018 | 60.85 | 61.72 | 60.48 | 60.99 | 1,030,993 | -0.18(-0.29%) |