Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.63 | 43.84 | 41.57 | 42.12 | 2,896,936 | -0.63(-1.48%) |
Jan 30, 2019 | 41.13 | 43.27 | 39.80 | 42.75 | 3,771,079 | +2.23(+5.51%) |
Jan 29, 2019 | 40.20 | 41.25 | 40.11 | 40.52 | 3,458,265 | +1.09(+2.77%) |
Jan 28, 2019 | 39.43 | 39.68 | 38.81 | 39.43 | 1,450,534 | -0.76(-1.89%) |
Jan 25, 2019 | 39.91 | 40.43 | 39.46 | 40.19 | 2,151,226 | +0.64(+1.62%) |
Jan 24, 2019 | 38.08 | 39.76 | 38.08 | 39.55 | 2,198,310 | +1.42(+3.73%) |
Jan 23, 2019 | 39.27 | 39.30 | 37.61 | 38.12 | 2,046,758 | -1.00(-2.56%) |
Jan 22, 2019 | 40.10 | 40.10 | 39.00 | 39.13 | 2,571,116 | -1.60(-3.93%) |
Jan 18, 2019 | 40.91 | 41.02 | 40.28 | 40.73 | 2,074,126 | +0.42(+1.05%) |
Jan 17, 2019 | 39.13 | 40.51 | 38.94 | 40.31 | 1,547,422 | +0.51(+1.29%) |
Jan 16, 2019 | 39.92 | 40.32 | 39.74 | 39.80 | 1,149,729 | -0.37(-0.92%) |
Jan 15, 2019 | 40.70 | 40.82 | 39.80 | 40.16 | 1,688,187 | +0.12(+0.30%) |
Jan 14, 2019 | 39.86 | 40.33 | 39.72 | 40.04 | 1,927,591 | -0.15(-0.37%) |
Jan 11, 2019 | 40.07 | 40.31 | 39.51 | 40.19 | 1,327,584 | -0.41(-1.00%) |
Jan 10, 2019 | 39.74 | 41.10 | 39.63 | 40.60 | 1,963,095 | +0.35(+0.86%) |
Jan 09, 2019 | 39.04 | 40.51 | 38.48 | 40.25 | 2,419,454 | +1.89(+4.92%) |
Jan 08, 2019 | 38.88 | 38.91 | 38.19 | 38.37 | 2,319,881 | +0.25(+0.65%) |
Jan 07, 2019 | 37.03 | 38.28 | 36.79 | 38.12 | 1,821,791 | +1.26(+3.41%) |
Jan 04, 2019 | 36.82 | 37.18 | 35.46 | 36.86 | 3,076,694 | +0.71(+1.96%) |
Jan 03, 2019 | 36.18 | 36.70 | 34.67 | 36.15 | 3,153,715 | +0.01(+0.02%) |
Jan 02, 2019 | 35.48 | 36.86 | 34.64 | 36.15 | 2,048,081 | +0.08(+0.23%) |
Dec 31, 2018 | 36.04 | 36.30 | 35.41 | 36.06 | 1,825,412 | +0.24(+0.67%) |
Dec 28, 2018 | 36.17 | 36.47 | 35.28 | 35.82 | 2,324,170 | -0.08(-0.23%) |
Dec 27, 2018 | 35.15 | 35.91 | 34.45 | 35.91 | 2,287,562 | -0.16(-0.44%) |
Dec 26, 2018 | 34.53 | 36.09 | 33.52 | 36.06 | 2,332,176 | +2.25(+6.65%) |
Dec 24, 2018 | 34.18 | 34.85 | 33.67 | 33.81 | 1,334,895 | -0.92(-2.64%) |
Dec 21, 2018 | 35.12 | 36.10 | 34.53 | 34.73 | 4,701,247 | -0.74(-2.10%) |
Dec 20, 2018 | 37.48 | 37.82 | 35.02 | 35.48 | 5,248,079 | -2.72(-7.11%) |
Dec 19, 2018 | 41.13 | 41.19 | 38.08 | 38.19 | 4,267,093 | -2.77(-6.76%) |
Dec 18, 2018 | 42.39 | 42.39 | 40.37 | 40.96 | 3,180,686 | -1.44(-3.41%) |
Dec 17, 2018 | 43.95 | 44.28 | 42.20 | 42.41 | 2,108,262 | -1.59(-3.61%) |
Dec 14, 2018 | 45.29 | 45.82 | 43.77 | 43.99 | 1,331,173 | -1.75(-3.82%) |
Dec 13, 2018 | 46.32 | 46.80 | 45.30 | 45.74 | 1,955,066 | -0.86(-1.84%) |
Dec 12, 2018 | 45.76 | 47.48 | 45.76 | 46.60 | 3,052,541 | +1.46(+3.23%) |
Dec 11, 2018 | 45.85 | 46.08 | 44.68 | 45.14 | 2,205,085 | +0.60(+1.35%) |
Dec 10, 2018 | 45.11 | 45.42 | 43.79 | 44.53 | 1,733,133 | -1.16(-2.54%) |
Dec 07, 2018 | 46.75 | 47.38 | 45.43 | 45.69 | 2,420,811 | +0.44(+0.96%) |
Dec 06, 2018 | 44.38 | 45.26 | 43.69 | 45.26 | 2,874,439 | -0.32(-0.71%) |
Dec 04, 2018 | 46.79 | 47.06 | 45.36 | 45.58 | 1,348,986 | -1.28(-2.73%) |
Dec 03, 2018 | 47.35 | 47.79 | 46.09 | 46.86 | 2,272,870 | +1.27(+2.79%) |
Nov 30, 2018 | 45.44 | 45.63 | 44.36 | 45.59 | 2,438,225 | -0.41(-0.90%) |
Nov 29, 2018 | 45.88 | 46.39 | 45.37 | 46.00 | 1,126,074 | +0.32(+0.71%) |
Nov 28, 2018 | 45.16 | 45.70 | 44.08 | 45.68 | 810,384 | +0.71(+1.59%) |
Nov 27, 2018 | 45.16 | 46.16 | 44.74 | 44.96 | 1,200,454 | -0.37(-0.81%) |
Nov 26, 2018 | 44.97 | 45.75 | 44.68 | 45.33 | 1,159,466 | +1.12(+2.54%) |
Nov 23, 2018 | 43.48 | 44.48 | 43.06 | 44.21 | 787,750 | -0.99(-2.20%) |
Nov 21, 2018 | 45.20 | 45.20 | 45.20 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 47.57 | 48.17 | 45.16 | 45.73 | 4,171,855 | -2.69(-5.55%) |
Nov 19, 2018 | 47.51 | 48.71 | 47.17 | 48.42 | 2,583,146 | +1.33(+2.83%) |
Nov 16, 2018 | 45.68 | 47.37 | 45.47 | 47.08 | 2,651,447 | +1.92(+4.25%) |
Nov 15, 2018 | 43.56 | 45.29 | 43.54 | 45.17 | 2,090,648 | +1.31(+2.98%) |
Nov 14, 2018 | 44.77 | 45.09 | 43.32 | 43.86 | 3,143,400 | +0.09(+0.21%) |
Nov 13, 2018 | 45.44 | 45.87 | 43.71 | 43.77 | 1,851,539 | -1.78(-3.90%) |
Nov 12, 2018 | 47.74 | 47.84 | 45.47 | 45.54 | 1,105,572 | -1.54(-3.28%) |
Nov 09, 2018 | 45.96 | 47.35 | 45.54 | 47.08 | 1,294,883 | +0.17(+0.35%) |
Nov 08, 2018 | 48.64 | 48.68 | 46.58 | 46.92 | 1,442,458 | -1.98(-4.05%) |
Nov 07, 2018 | 48.50 | 49.36 | 48.04 | 48.90 | 1,665,052 | +1.14(+2.38%) |
Nov 06, 2018 | 47.57 | 48.20 | 46.80 | 47.76 | 1,152,992 | +0.28(+0.60%) |
Nov 05, 2018 | 46.08 | 47.48 | 45.80 | 47.48 | 1,406,354 | +2.12(+4.68%) |
Nov 02, 2018 | 46.66 | 47.09 | 45.17 | 45.36 | 1,436,288 | -0.92(-1.99%) |
Nov 01, 2018 | 46.62 | 46.80 | 45.47 | 46.28 | 1,990,498 | -0.07(-0.16%) |
Oct 31, 2018 | 46.37 | 47.30 | 46.25 | 46.35 | 1,977,280 | +0.27(+0.58%) |
Oct 30, 2018 | 45.13 | 46.18 | 44.75 | 46.08 | 2,104,168 | +0.71(+1.57%) |
Oct 29, 2018 | 47.60 | 47.60 | 44.91 | 45.37 | 2,047,193 | -1.27(-2.71%) |
Oct 26, 2018 | 46.05 | 47.66 | 45.73 | 46.64 | 2,103,232 | -0.07(-0.16%) |
Oct 25, 2018 | 45.79 | 47.13 | 45.23 | 46.71 | 1,917,168 | +1.77(+3.94%) |
Oct 24, 2018 | 47.33 | 47.45 | 44.90 | 44.94 | 2,160,661 | -1.85(-3.96%) |
Oct 23, 2018 | 47.30 | 47.30 | 46.17 | 46.79 | 1,206,145 | -1.87(-3.84%) |
Oct 22, 2018 | 49.17 | 49.30 | 48.50 | 48.66 | 1,127,354 | -0.57(-1.15%) |
Oct 19, 2018 | 49.63 | 50.54 | 49.18 | 49.22 | 1,355,658 | -0.19(-0.39%) |
Oct 18, 2018 | 49.86 | 50.64 | 49.14 | 49.42 | 1,391,811 | -1.22(-2.41%) |
Oct 17, 2018 | 51.12 | 51.44 | 50.20 | 50.64 | 1,125,869 | -0.85(-1.65%) |
Oct 16, 2018 | 51.88 | 51.95 | 51.20 | 51.49 | 1,510,151 | -0.01(-0.01%) |
Oct 15, 2018 | 51.81 | 52.25 | 51.27 | 51.49 | 1,184,692 | -0.16(-0.30%) |
Oct 12, 2018 | 51.96 | 52.13 | 50.85 | 51.65 | 1,399,198 | +0.87(+1.71%) |
Oct 11, 2018 | 51.33 | 51.76 | 50.23 | 50.78 | 1,990,212 | -0.75(-1.46%) |
Oct 10, 2018 | 54.17 | 54.24 | 51.49 | 51.53 | 2,058,179 | -2.75(-5.06%) |
Oct 09, 2018 | 53.88 | 54.87 | 53.57 | 54.28 | 1,496,241 | +0.76(+1.42%) |
Oct 08, 2018 | 52.92 | 53.79 | 52.39 | 53.52 | 1,533,341 | -0.01(-0.01%) |
Oct 05, 2018 | 53.46 | 54.19 | 53.12 | 53.53 | 1,787,700 | +0.45(+0.86%) |
Oct 04, 2018 | 52.83 | 53.97 | 52.69 | 53.07 | 1,700,855 | -0.22(-0.40%) |
Oct 03, 2018 | 52.22 | 53.44 | 51.87 | 53.29 | 1,346,122 | +1.21(+2.31%) |
Oct 02, 2018 | 52.10 | 52.57 | 51.77 | 52.08 | 1,358,435 | -0.07(-0.13%) |
Oct 01, 2018 | 51.35 | 52.47 | 51.03 | 52.15 | 1,499,135 | +0.97(+1.90%) |
Sep 28, 2018 | 51.18 | 52.67 | 51.12 | 51.17 | 2,095,169 | -0.23(-0.45%) |
Sep 27, 2018 | 51.54 | 51.73 | 51.12 | 51.41 | 2,696,824 | +0.39(+0.77%) |
Sep 26, 2018 | 50.65 | 51.49 | 50.38 | 51.01 | 1,845,672 | -0.10(-0.19%) |
Sep 25, 2018 | 51.38 | 51.96 | 50.99 | 51.11 | 2,081,376 | +0.79(+1.57%) |
Sep 24, 2018 | 50.85 | 51.32 | 50.04 | 50.32 | 1,474,163 | +0.25(+0.51%) |
Sep 21, 2018 | 50.19 | 50.50 | 49.78 | 50.07 | 2,364,742 | +0.22(+0.45%) |
Sep 20, 2018 | 50.12 | 50.50 | 49.58 | 49.84 | 1,721,880 | +0.71(+1.44%) |
Sep 19, 2018 | 48.96 | 49.86 | 48.96 | 49.14 | 1,219,420 | +0.12(+0.24%) |
Sep 18, 2018 | 48.95 | 49.32 | 48.54 | 49.02 | 993,808 | +0.57(+1.18%) |
Sep 17, 2018 | 48.82 | 49.31 | 48.17 | 48.44 | 1,181,285 | -0.16(-0.32%) |
Sep 14, 2018 | 48.53 | 48.87 | 47.83 | 48.60 | 1,430,644 | +0.42(+0.86%) |
Sep 13, 2018 | 48.68 | 48.88 | 47.89 | 48.18 | 1,253,700 | -0.79(-1.61%) |
Sep 12, 2018 | 48.86 | 49.68 | 48.71 | 48.97 | 1,473,062 | +0.89(+1.84%) |
Sep 11, 2018 | 47.19 | 48.24 | 47.14 | 48.09 | 1,199,614 | +0.95(+2.00%) |
Sep 10, 2018 | 46.96 | 47.53 | 46.84 | 47.14 | 1,616,266 | +0.42(+0.91%) |
Sep 07, 2018 | 46.23 | 46.81 | 45.82 | 46.72 | 2,995,269 | -0.09(-0.19%) |
Sep 06, 2018 | 47.98 | 48.27 | 46.81 | 46.81 | 1,973,691 | -1.21(-2.53%) |
Sep 05, 2018 | 48.73 | 48.73 | 47.49 | 48.02 | 1,625,321 | -0.98(-2.00%) |
Sep 04, 2018 | 48.91 | 49.02 | 48.03 | 49.00 | 1,122,846 | +0.21(+0.43%) |
Aug 31, 2018 | 48.79 | 48.79 | 48.79 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.25 | 49.78 | 48.80 | 49.45 | 1,144,311 | +0.24(+0.48%) |
Aug 29, 2018 | 49.00 | 49.34 | 48.73 | 49.21 | 741,903 | +0.29(+0.59%) |
Aug 28, 2018 | 49.59 | 49.85 | 48.79 | 48.92 | 1,016,502 | -0.45(-0.90%) |
Aug 27, 2018 | 49.05 | 49.86 | 48.85 | 49.37 | 1,247,821 | +0.38(+0.77%) |
Aug 24, 2018 | 49.02 | 49.24 | 48.71 | 48.99 | 938,532 | +0.48(+0.98%) |
Aug 23, 2018 | 48.41 | 48.86 | 48.21 | 48.51 | 935,032 | -0.16(-0.34%) |
Aug 22, 2018 | 48.53 | 49.13 | 48.15 | 48.67 | 1,324,016 | +0.79(+1.65%) |
Aug 21, 2018 | 47.55 | 48.47 | 47.55 | 47.89 | 1,657,850 | +0.97(+2.06%) |
Aug 20, 2018 | 46.52 | 47.20 | 46.49 | 46.92 | 1,139,192 | +0.40(+0.86%) |
Aug 17, 2018 | 45.73 | 46.81 | 45.60 | 46.52 | 1,547,423 | +0.95(+2.07%) |
Aug 16, 2018 | 45.85 | 46.25 | 45.46 | 45.57 | 1,549,217 | +0.02(+0.05%) |
Aug 15, 2018 | 46.23 | 46.81 | 44.28 | 45.55 | 1,897,645 | -1.21(-2.58%) |
Aug 14, 2018 | 46.28 | 47.12 | 46.28 | 46.76 | 1,800,511 | +1.04(+2.29%) |
Aug 13, 2018 | 45.90 | 46.25 | 45.58 | 45.71 | 1,357,659 | -0.35(-0.77%) |
Aug 10, 2018 | 44.68 | 46.12 | 44.45 | 46.06 | 1,207,436 | +1.56(+3.50%) |
Aug 09, 2018 | 45.39 | 45.52 | 43.78 | 44.50 | 1,970,285 | -0.92(-2.02%) |
Aug 08, 2018 | 45.31 | 45.60 | 44.85 | 45.42 | 1,170,753 | -0.18(-0.39%) |
Aug 07, 2018 | 45.71 | 45.74 | 45.21 | 45.60 | 1,313,837 | +0.57(+1.27%) |
Aug 06, 2018 | 45.23 | 45.53 | 44.97 | 45.03 | 999,463 | -0.07(-0.15%) |
Aug 03, 2018 | 44.98 | 45.90 | 44.97 | 45.09 | 1,087,264 | +0.15(+0.33%) |
Aug 02, 2018 | 44.73 | 45.44 | 44.68 | 44.95 | 1,390,081 | -0.49(-1.07%) |
Aug 01, 2018 | 44.64 | 45.47 | 44.29 | 45.43 | 1,504,050 | +0.30(+0.67%) |
Jul 31, 2018 | 46.03 | 46.14 | 44.40 | 45.13 | 2,421,132 | -1.21(-2.60%) |
Jul 30, 2018 | 45.88 | 47.31 | 45.64 | 46.34 | 2,617,287 | +1.59(+3.55%) |
Jul 27, 2018 | 43.88 | 45.57 | 43.86 | 44.75 | 2,005,008 | +0.77(+1.74%) |
Jul 26, 2018 | 43.11 | 44.92 | 42.54 | 43.98 | 2,524,001 | +0.71(+1.65%) |
Jul 25, 2018 | 43.61 | 43.65 | 42.37 | 43.27 | 2,363,672 | -0.29(-0.66%) |
Jul 24, 2018 | 43.74 | 43.83 | 43.19 | 43.56 | 2,263,476 | +0.23(+0.53%) |
Jul 23, 2018 | 43.90 | 43.90 | 42.70 | 43.33 | 2,150,924 | -0.37(-0.84%) |
Jul 20, 2018 | 43.76 | 44.03 | 43.29 | 43.70 | 2,247,655 | -0.14(-0.32%) |
Jul 19, 2018 | 44.31 | 44.70 | 43.64 | 43.83 | 2,314,925 | -0.85(-1.91%) |
Jul 18, 2018 | 45.36 | 45.40 | 44.27 | 44.69 | 3,918,764 | -1.02(-2.22%) |
Jul 17, 2018 | 45.75 | 46.01 | 45.48 | 45.70 | 2,722,816 | -0.31(-0.67%) |
Jul 16, 2018 | 46.59 | 46.79 | 45.50 | 46.01 | 1,573,304 | -1.43(-3.02%) |
Jul 13, 2018 | 47.15 | 47.74 | 46.85 | 47.45 | 1,096,481 | +0.27(+0.58%) |
Jul 12, 2018 | 48.76 | 48.81 | 47.09 | 47.17 | 1,370,461 | -1.13(-2.33%) |
Jul 11, 2018 | 48.76 | 49.88 | 48.01 | 48.30 | 1,218,751 | -1.15(-2.32%) |
Jul 10, 2018 | 49.73 | 50.32 | 49.08 | 49.45 | 997,182 | +0.32(+0.64%) |
Jul 09, 2018 | 48.43 | 49.53 | 48.43 | 49.13 | 1,402,500 | +0.98(+2.03%) |
Jul 06, 2018 | 46.56 | 48.31 | 46.29 | 48.15 | 1,536,291 | +1.27(+2.71%) |
Jul 05, 2018 | 47.24 | 47.34 | 46.50 | 46.88 | 1,466,031 | -0.15(-0.31%) |
Jul 03, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.90(+1.95%) | |
Jul 02, 2018 | 46.61 | 46.62 | 45.55 | 46.13 | 2,283,553 | -0.77(-1.65%) |
Jun 29, 2018 | 48.12 | 46.81 | 46.90 | 1,917,763 | -0.95(-1.98%) | |
Jun 28, 2018 | 47.53 | 48.01 | 47.15 | 47.85 | 3,297,296 | +0.35(+0.74%) |
Jun 27, 2018 | 46.95 | 48.48 | 46.95 | 47.50 | 1,815,615 | +1.15(+2.48%) |
Jun 26, 2018 | 45.61 | 46.50 | 45.29 | 46.35 | 1,225,904 | +0.85(+1.88%) |
Jun 25, 2018 | 46.87 | 46.92 | 45.13 | 45.50 | 1,621,653 | -1.36(-2.90%) |
Jun 22, 2018 | 48.49 | 49.18 | 46.65 | 46.86 | 2,697,739 | +0.41(+0.89%) |
Jun 21, 2018 | 47.06 | 47.28 | 46.21 | 46.45 | 1,061,443 | -1.07(-2.26%) |
Jun 20, 2018 | 47.50 | 47.64 | 46.86 | 47.52 | 1,348,025 | +0.41(+0.87%) |
Jun 19, 2018 | 46.53 | 48.04 | 46.34 | 47.11 | 2,303,807 | +0.12(+0.27%) |
Jun 18, 2018 | 46.48 | 47.50 | 46.48 | 46.98 | 1,260,481 | +0.49(+1.04%) |
Jun 15, 2018 | 47.79 | 46.16 | 46.50 | 2,420,972 | -1.29(-2.71%) | |
Jun 14, 2018 | 48.48 | 48.48 | 47.70 | 47.79 | 1,397,024 | -0.34(-0.70%) |
Jun 13, 2018 | 48.09 | 48.47 | 47.90 | 48.13 | 1,572,244 | -0.13(-0.27%) |
Jun 12, 2018 | 48.31 | 48.51 | 47.77 | 48.26 | 1,540,201 | +0.00(+0.00%) |
Jun 11, 2018 | 47.81 | 48.51 | 47.65 | 48.26 | 1,497,193 | +0.17(+0.35%) |
Jun 08, 2018 | 49.01 | 49.22 | 47.74 | 48.09 | 1,573,630 | -0.90(-1.85%) |
Jun 07, 2018 | 47.65 | 49.29 | 47.42 | 49.00 | 2,114,863 | +1.74(+3.69%) |
Jun 06, 2018 | 46.43 | 47.26 | 1,556,220 | +0.43(+0.91%) | ||
Jun 05, 2018 | 46.52 | 47.28 | 46.15 | 46.83 | 2,529,220 | +0.34(+0.73%) |
Jun 04, 2018 | 48.04 | 48.05 | 46.12 | 46.49 | 1,927,663 | -1.30(-2.72%) |
Jun 01, 2018 | 49.11 | 49.11 | 47.29 | 47.79 | 2,996,587 | -1.04(-2.12%) |
May 31, 2018 | 48.96 | 49.84 | 48.56 | 48.83 | 1,766,135 | -0.65(-1.31%) |
May 30, 2018 | 49.37 | 50.35 | 49.25 | 49.48 | 1,255,110 | +0.69(+1.42%) |
May 29, 2018 | 48.37 | 48.96 | 48.19 | 48.79 | 1,313,806 | -0.18(-0.36%) |
May 25, 2018 | 48.96 | 48.96 | 48.96 | 0 | -2.41(-4.68%) | |
May 24, 2018 | 51.22 | 51.70 | 50.87 | 51.37 | 1,529,790 | -0.85(-1.63%) |
May 23, 2018 | 51.65 | 52.51 | 51.18 | 52.22 | 1,169,337 | +0.20(+0.38%) |
May 22, 2018 | 53.27 | 53.68 | 51.74 | 52.02 | 986,332 | -1.39(-2.60%) |
May 21, 2018 | 53.33 | 53.84 | 53.03 | 53.41 | 1,345,778 | +0.46(+0.86%) |
May 18, 2018 | 53.96 | 54.10 | 52.75 | 52.96 | 1,276,956 | -0.97(-1.80%) |
May 17, 2018 | 53.32 | 54.34 | 53.28 | 53.93 | 1,441,462 | +0.93(+1.76%) |
May 16, 2018 | 52.19 | 53.50 | 52.10 | 52.99 | 1,908,634 | +0.93(+1.79%) |
May 15, 2018 | 50.72 | 52.10 | 50.22 | 52.06 | 1,793,996 | +1.30(+2.55%) |
May 14, 2018 | 50.41 | 50.98 | 50.34 | 50.76 | 1,644,072 | +0.60(+1.21%) |
May 11, 2018 | 50.55 | 50.65 | 49.97 | 50.16 | 1,410,650 | -0.12(-0.25%) |
May 10, 2018 | 49.75 | 50.53 | 49.42 | 50.28 | 1,883,194 | +0.66(+1.32%) |
May 09, 2018 | 50.92 | 51.42 | 49.52 | 49.63 | 2,623,021 | -0.26(-0.53%) |
May 08, 2018 | 49.45 | 49.94 | 48.29 | 49.89 | 2,812,737 | -0.14(-0.28%) |
May 07, 2018 | 51.27 | 51.68 | 49.82 | 50.03 | 2,831,472 | -0.90(-1.76%) |
May 04, 2018 | 50.32 | 51.27 | 50.16 | 50.92 | 887,549 | +0.55(+1.10%) |
May 03, 2018 | 50.14 | 50.52 | 49.34 | 50.37 | 1,206,046 | +0.15(+0.30%) |
May 02, 2018 | 49.87 | 50.88 | 49.80 | 50.22 | 1,709,087 | +0.02(+0.04%) |
May 01, 2018 | 50.12 | 50.48 | 49.58 | 50.20 | 1,761,287 | -0.47(-0.93%) |
Apr 30, 2018 | 51.19 | 51.79 | 50.58 | 50.67 | 1,741,593 | -0.60(-1.17%) |
Apr 27, 2018 | 52.13 | 52.13 | 50.91 | 51.27 | 1,989,404 | -0.95(-1.81%) |
Apr 26, 2018 | 52.63 | 53.10 | 51.33 | 52.21 | 1,615,383 | -0.34(-0.64%) |
Apr 25, 2018 | 51.94 | 52.70 | 51.25 | 52.55 | 1,981,345 | +0.40(+0.77%) |
Apr 24, 2018 | 52.96 | 53.18 | 51.80 | 52.15 | 1,376,952 | -0.60(-1.15%) |
Apr 23, 2018 | 52.41 | 52.83 | 51.91 | 52.75 | 1,559,774 | +0.06(+0.11%) |
Apr 20, 2018 | 52.97 | 52.97 | 52.08 | 52.69 | 1,481,936 | -0.49(-0.92%) |
Apr 19, 2018 | 53.75 | 53.84 | 52.50 | 53.18 | 3,750,396 | -0.44(-0.82%) |
Apr 18, 2018 | 53.56 | 54.17 | 53.19 | 53.62 | 2,308,829 | +0.89(+1.69%) |
Apr 17, 2018 | 52.79 | 53.10 | 52.37 | 52.73 | 1,103,297 | +0.14(+0.26%) |
Apr 16, 2018 | 53.21 | 53.26 | 52.42 | 52.59 | 1,348,890 | -0.63(-1.18%) |
Apr 13, 2018 | 53.02 | 53.96 | 52.80 | 53.22 | 1,804,876 | +0.39(+0.74%) |
Apr 12, 2018 | 52.12 | 53.51 | 51.74 | 52.83 | 2,206,624 | +0.73(+1.40%) |
Apr 11, 2018 | 51.19 | 52.56 | 50.92 | 52.10 | 2,760,284 | +1.38(+2.73%) |
Apr 10, 2018 | 48.87 | 51.16 | 48.87 | 50.71 | 2,416,982 | +2.70(+5.63%) |
Apr 09, 2018 | 47.81 | 48.70 | 47.56 | 48.01 | 1,208,408 | +0.33(+0.69%) |
Apr 06, 2018 | 48.75 | 49.06 | 46.81 | 47.68 | 1,435,719 | -1.44(-2.94%) |
Apr 05, 2018 | 48.61 | 49.67 | 48.47 | 49.12 | 2,137,118 | +0.83(+1.72%) |
Apr 04, 2018 | 47.27 | 48.34 | 47.06 | 48.29 | 1,710,950 | -0.09(-0.20%) |
Apr 03, 2018 | 47.43 | 48.48 | 46.74 | 48.39 | 1,393,059 | +1.33(+2.83%) |
Apr 02, 2018 | 47.94 | 48.47 | 46.27 | 47.06 | 1,201,550 | -1.44(-2.96%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.43 | 48.61 | 46.92 | 47.05 | 1,360,738 | -1.38(-2.86%) |
Mar 27, 2018 | 49.54 | 49.73 | 48.15 | 48.43 | 1,576,790 | -0.90(-1.83%) |
Mar 26, 2018 | 49.06 | 49.51 | 48.58 | 49.34 | 1,498,277 | +0.92(+1.90%) |
Mar 23, 2018 | 48.79 | 49.66 | 48.32 | 48.42 | 1,923,084 | +0.08(+0.17%) |
Mar 22, 2018 | 49.33 | 49.67 | 48.29 | 48.34 | 2,298,033 | -1.84(-3.67%) |
Mar 21, 2018 | 48.00 | 50.41 | 47.71 | 50.18 | 3,598,033 | +2.60(+5.47%) |
Mar 20, 2018 | 47.43 | 48.05 | 47.33 | 47.58 | 1,654,754 | +0.46(+0.97%) |
Mar 19, 2018 | 47.05 | 47.27 | 46.49 | 47.12 | 2,010,990 | +0.09(+0.19%) |
Mar 16, 2018 | 45.64 | 47.11 | 45.45 | 47.03 | 6,122,144 | +1.40(+3.07%) |
Mar 15, 2018 | 47.13 | 47.39 | 45.41 | 45.63 | 2,327,006 | -1.44(-3.05%) |
Mar 14, 2018 | 47.39 | 47.49 | 46.79 | 47.07 | 1,499,129 | -0.01(-0.03%) |
Mar 13, 2018 | 48.16 | 48.29 | 46.82 | 47.08 | 2,276,478 | -0.86(-1.79%) |
Mar 12, 2018 | 48.51 | 48.81 | 47.66 | 47.94 | 1,879,438 | -0.79(-1.61%) |
Mar 09, 2018 | 48.44 | 49.58 | 48.09 | 48.73 | 2,790,244 | +1.36(+2.88%) |
Mar 08, 2018 | 47.54 | 47.58 | 46.49 | 47.37 | 2,017,773 | -0.07(-0.15%) |
Mar 07, 2018 | 46.90 | 47.44 | 2,409,743 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.86 | 49.00 | 47.51 | 48.49 | 1,642,649 | -0.04(-0.08%) |
Mar 05, 2018 | 48.14 | 49.03 | 47.72 | 48.53 | 2,249,624 | -0.13(-0.27%) |
Mar 02, 2018 | 46.99 | 48.84 | 46.22 | 48.66 | 1,665,035 | +1.17(+2.47%) |
Mar 01, 2018 | 46.94 | 47.94 | 46.74 | 47.49 | 1,628,190 | +0.46(+0.98%) |
Feb 28, 2018 | 48.70 | 48.80 | 47.02 | 47.03 | 1,801,108 | -1.44(-2.98%) |
Feb 27, 2018 | 49.01 | 49.79 | 48.37 | 48.47 | 2,352,023 | -0.66(-1.33%) |
Feb 26, 2018 | 49.07 | 49.24 | 48.29 | 49.12 | 962,585 | +0.42(+0.85%) |
Feb 23, 2018 | 47.86 | 48.85 | 47.84 | 48.71 | 1,336,529 | +1.07(+2.25%) |
Feb 22, 2018 | 47.64 | 1,343,491 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.79 | 47.94 | 46.66 | 46.96 | 1,586,352 | -0.04(-0.08%) |
Feb 20, 2018 | 47.80 | 48.27 | 46.77 | 47.00 | 1,295,724 | -0.69(-1.45%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.99 | 48.17 | 46.67 | 47.89 | 2,604,611 | -0.28(-0.59%) |
Feb 14, 2018 | 45.81 | 48.73 | 45.37 | 48.17 | 2,965,125 | +1.74(+3.75%) |
Feb 13, 2018 | 46.72 | 47.02 | 46.20 | 46.43 | 3,760,301 | -0.66(-1.41%) |
Feb 12, 2018 | 47.03 | 47.83 | 46.48 | 47.09 | 3,879,217 | +0.74(+1.60%) |
Feb 09, 2018 | 47.25 | 47.49 | 44.66 | 46.35 | 4,191,835 | -0.40(-0.86%) |
Feb 08, 2018 | 48.67 | 49.01 | 46.74 | 46.75 | 3,825,407 | -1.87(-3.85%) |
Feb 07, 2018 | 49.52 | 49.73 | 48.31 | 48.62 | 3,019,693 | -0.88(-1.78%) |
Feb 06, 2018 | 48.03 | 49.88 | 47.77 | 49.50 | 3,698,097 | -0.12(-0.23%) |
Feb 05, 2018 | 49.85 | 50.92 | 49.11 | 49.62 | 3,381,629 | -0.91(-1.80%) |
Feb 02, 2018 | 52.12 | 52.20 | 50.47 | 50.53 | 2,211,787 | -2.05(-3.89%) |