Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.30 | 44.43 | 42.66 | 42.77 | 1,604,123 | -1.01(-2.30%) |
Mar 28, 2019 | 42.12 | 43.90 | 42.12 | 43.78 | 1,275,138 | +1.35(+3.19%) |
Mar 27, 2019 | 42.68 | 43.17 | 41.95 | 42.43 | 973,845 | -0.40(-0.93%) |
Mar 26, 2019 | 43.03 | 43.49 | 42.73 | 42.83 | 993,518 | +0.50(+1.18%) |
Mar 25, 2019 | 41.65 | 42.46 | 41.36 | 42.33 | 913,492 | +0.38(+0.92%) |
Mar 22, 2019 | 43.02 | 43.02 | 41.75 | 41.94 | 916,307 | -1.56(-3.59%) |
Mar 21, 2019 | 43.36 | 43.70 | 43.02 | 43.50 | 786,760 | +0.11(+0.25%) |
Mar 20, 2019 | 42.77 | 43.88 | 42.51 | 43.40 | 1,539,373 | +0.59(+1.38%) |
Mar 19, 2019 | 43.54 | 43.96 | 42.58 | 42.80 | 1,459,061 | -0.52(-1.19%) |
Mar 18, 2019 | 42.16 | 43.43 | 41.96 | 43.32 | 1,264,973 | +1.32(+3.15%) |
Mar 15, 2019 | 41.42 | 42.26 | 41.37 | 41.99 | 3,779,282 | -0.55(-1.30%) |
Mar 14, 2019 | 42.52 | 42.86 | 42.27 | 42.55 | 1,178,447 | +0.07(+0.16%) |
Mar 13, 2019 | 42.97 | 43.39 | 42.07 | 42.48 | 1,530,292 | -0.01(-0.02%) |
Mar 12, 2019 | 42.08 | 42.82 | 41.74 | 42.49 | 1,471,142 | +0.71(+1.70%) |
Mar 11, 2019 | 40.96 | 41.97 | 40.83 | 41.78 | 1,357,854 | +1.12(+2.76%) |
Mar 08, 2019 | 40.97 | 41.46 | 40.35 | 40.65 | 1,795,594 | -1.35(-3.21%) |
Mar 07, 2019 | 41.86 | 42.08 | 41.23 | 42.00 | 2,279,483 | +0.30(+0.72%) |
Mar 06, 2019 | 41.42 | 41.83 | 41.02 | 41.70 | 2,351,016 | +0.10(+0.24%) |
Mar 05, 2019 | 41.84 | 41.89 | 41.23 | 41.60 | 977,818 | -0.20(-0.48%) |
Mar 04, 2019 | 42.30 | 42.51 | 41.13 | 41.80 | 1,989,194 | -0.50(-1.18%) |
Mar 01, 2019 | 41.92 | 42.31 | 41.62 | 42.30 | 1,563,334 | +0.58(+1.38%) |
Feb 28, 2019 | 41.72 | 41.79 | 40.02 | 41.72 | 2,330,044 | +0.04(+0.09%) |
Feb 27, 2019 | 41.65 | 42.38 | 41.42 | 41.69 | 981,330 | +0.22(+0.54%) |
Feb 26, 2019 | 42.27 | 42.63 | 41.42 | 41.46 | 1,392,539 | -0.77(-1.82%) |
Feb 25, 2019 | 41.96 | 42.55 | 41.90 | 42.23 | 2,364,619 | -0.12(-0.29%) |
Feb 22, 2019 | 43.25 | 43.30 | 42.10 | 42.36 | 2,015,773 | -0.42(-0.97%) |
Feb 21, 2019 | 43.84 | 43.84 | 42.49 | 42.77 | 1,803,553 | -1.16(-2.65%) |
Feb 20, 2019 | 44.73 | 45.03 | 43.83 | 43.93 | 1,819,451 | -0.75(-1.69%) |
Feb 19, 2019 | 43.81 | 44.99 | 43.81 | 44.69 | 1,607,856 | +0.50(+1.13%) |
Feb 15, 2019 | 44.47 | 44.73 | 43.64 | 44.19 | 1,772,342 | +0.32(+0.74%) |
Feb 14, 2019 | 43.36 | 44.13 | 43.11 | 43.86 | 865,799 | +0.37(+0.85%) |
Feb 13, 2019 | 43.45 | 44.26 | 43.38 | 43.50 | 1,167,142 | +0.35(+0.80%) |
Feb 12, 2019 | 43.65 | 44.12 | 43.04 | 43.15 | 1,395,123 | +0.28(+0.66%) |
Feb 11, 2019 | 42.26 | 42.96 | 42.05 | 42.86 | 2,257,095 | +0.18(+0.43%) |
Feb 08, 2019 | 42.72 | 42.98 | 41.96 | 42.68 | 1,149,736 | -0.24(-0.56%) |
Feb 07, 2019 | 43.34 | 43.47 | 42.13 | 42.92 | 1,468,596 | -0.52(-1.19%) |
Feb 06, 2019 | 42.69 | 43.49 | 42.61 | 43.43 | 1,689,076 | +0.50(+1.17%) |
Feb 05, 2019 | 43.41 | 43.71 | 42.79 | 42.93 | 1,388,304 | -0.48(-1.10%) |
Feb 04, 2019 | 42.57 | 43.57 | 42.42 | 43.41 | 1,530,260 | +0.42(+0.97%) |
Feb 01, 2019 | 42.79 | 43.31 | 42.21 | 42.99 | 1,974,847 | +0.43(+1.00%) |
Jan 31, 2019 | 44.10 | 44.31 | 42.01 | 42.57 | 2,866,479 | -0.64(-1.48%) |
Jan 30, 2019 | 41.56 | 43.73 | 40.23 | 43.21 | 3,731,432 | +2.26(+5.51%) |
Jan 29, 2019 | 40.63 | 41.69 | 40.54 | 40.95 | 3,421,907 | +1.10(+2.77%) |
Jan 28, 2019 | 39.85 | 40.10 | 39.22 | 39.85 | 1,435,284 | -0.77(-1.89%) |
Jan 25, 2019 | 40.33 | 40.86 | 39.88 | 40.61 | 2,128,610 | +0.65(+1.62%) |
Jan 24, 2019 | 38.48 | 40.19 | 38.48 | 39.97 | 2,175,199 | +1.44(+3.73%) |
Jan 23, 2019 | 39.69 | 39.72 | 38.01 | 38.53 | 2,025,240 | -1.01(-2.56%) |
Jan 22, 2019 | 40.53 | 40.53 | 39.41 | 39.54 | 2,544,085 | -1.62(-3.93%) |
Jan 18, 2019 | 41.34 | 41.46 | 40.71 | 41.16 | 2,052,320 | +0.43(+1.05%) |
Jan 17, 2019 | 39.55 | 40.94 | 39.36 | 40.73 | 1,531,153 | +0.52(+1.29%) |
Jan 16, 2019 | 40.34 | 40.75 | 40.16 | 40.22 | 1,137,641 | -0.37(-0.92%) |
Jan 15, 2019 | 41.13 | 41.25 | 40.22 | 40.59 | 1,670,438 | +0.12(+0.30%) |
Jan 14, 2019 | 40.29 | 40.76 | 40.14 | 40.47 | 1,907,325 | -0.15(-0.37%) |
Jan 11, 2019 | 40.49 | 40.73 | 39.93 | 40.62 | 1,313,627 | -0.41(-1.00%) |
Jan 10, 2019 | 40.16 | 41.53 | 40.05 | 41.03 | 1,942,456 | +0.35(+0.86%) |
Jan 09, 2019 | 39.46 | 40.94 | 38.89 | 40.68 | 2,394,017 | +1.91(+4.92%) |
Jan 08, 2019 | 39.30 | 39.32 | 38.60 | 38.77 | 2,295,492 | +0.25(+0.65%) |
Jan 07, 2019 | 37.42 | 38.69 | 37.18 | 38.52 | 1,802,637 | +1.27(+3.41%) |
Jan 04, 2019 | 37.21 | 37.58 | 35.84 | 37.25 | 3,044,347 | +0.71(+1.96%) |
Jan 03, 2019 | 36.57 | 37.09 | 35.04 | 36.54 | 3,120,559 | +0.01(+0.02%) |
Jan 02, 2019 | 35.86 | 37.25 | 35.01 | 36.53 | 2,026,549 | +0.08(+0.23%) |
Dec 31, 2018 | 36.42 | 36.69 | 35.79 | 36.45 | 1,806,220 | +0.24(+0.67%) |
Dec 28, 2018 | 36.55 | 36.86 | 35.66 | 36.20 | 2,299,735 | -0.08(-0.23%) |
Dec 27, 2018 | 35.53 | 36.29 | 34.82 | 36.29 | 2,263,512 | -0.16(-0.44%) |
Dec 26, 2018 | 34.90 | 36.47 | 33.88 | 36.45 | 2,307,657 | +2.27(+6.65%) |
Dec 24, 2018 | 34.55 | 35.22 | 34.03 | 34.17 | 1,320,861 | -0.93(-2.64%) |
Dec 21, 2018 | 35.49 | 36.48 | 34.90 | 35.10 | 4,651,821 | -0.75(-2.10%) |
Dec 20, 2018 | 37.88 | 38.22 | 35.39 | 35.85 | 5,192,904 | -2.74(-7.11%) |
Dec 19, 2018 | 41.56 | 41.62 | 38.48 | 38.60 | 4,222,232 | -2.80(-6.76%) |
Dec 18, 2018 | 42.84 | 42.84 | 40.79 | 41.40 | 3,147,246 | -1.46(-3.41%) |
Dec 17, 2018 | 44.41 | 44.75 | 42.65 | 42.86 | 2,086,096 | -1.60(-3.61%) |
Dec 14, 2018 | 45.77 | 46.31 | 44.23 | 44.46 | 1,317,178 | -1.76(-3.82%) |
Dec 13, 2018 | 46.82 | 47.30 | 45.78 | 46.22 | 1,934,512 | -0.87(-1.84%) |
Dec 12, 2018 | 46.25 | 47.99 | 46.25 | 47.09 | 3,020,449 | +1.47(+3.23%) |
Dec 11, 2018 | 46.34 | 46.57 | 45.16 | 45.62 | 2,181,902 | +0.61(+1.35%) |
Dec 10, 2018 | 45.59 | 45.90 | 44.25 | 45.01 | 1,714,912 | -1.17(-2.54%) |
Dec 07, 2018 | 47.25 | 47.88 | 45.91 | 46.18 | 2,395,360 | +0.44(+0.96%) |
Dec 06, 2018 | 44.86 | 45.74 | 44.16 | 45.74 | 2,844,219 | -0.33(-0.71%) |
Dec 04, 2018 | 47.29 | 47.56 | 45.84 | 46.06 | 1,334,804 | -1.29(-2.73%) |
Dec 03, 2018 | 47.85 | 48.30 | 46.58 | 47.36 | 2,248,975 | +1.28(+2.79%) |
Nov 30, 2018 | 45.92 | 46.11 | 44.83 | 46.07 | 2,412,591 | -0.42(-0.90%) |
Nov 29, 2018 | 46.37 | 46.89 | 45.85 | 46.49 | 1,114,235 | +0.33(+0.71%) |
Nov 28, 2018 | 45.64 | 46.19 | 44.54 | 46.16 | 801,865 | +0.72(+1.59%) |
Nov 27, 2018 | 45.64 | 46.65 | 45.21 | 45.44 | 1,187,833 | -0.37(-0.81%) |
Nov 26, 2018 | 45.45 | 46.23 | 45.15 | 45.81 | 1,147,276 | +1.13(+2.54%) |
Nov 23, 2018 | 43.94 | 44.95 | 43.52 | 44.68 | 779,468 | -1.00(-2.20%) |
Nov 21, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 48.07 | 48.68 | 45.64 | 46.22 | 4,127,994 | -2.71(-5.55%) |
Nov 19, 2018 | 48.01 | 49.23 | 47.67 | 48.93 | 2,555,989 | +1.35(+2.83%) |
Nov 16, 2018 | 46.16 | 47.87 | 45.95 | 47.58 | 2,623,571 | +1.94(+4.25%) |
Nov 15, 2018 | 44.03 | 45.77 | 44.00 | 45.65 | 2,068,668 | +1.32(+2.98%) |
Nov 14, 2018 | 45.25 | 45.57 | 43.78 | 44.32 | 3,110,352 | +0.09(+0.21%) |
Nov 13, 2018 | 45.92 | 46.35 | 44.17 | 44.23 | 1,832,073 | -1.79(-3.90%) |
Nov 12, 2018 | 48.25 | 48.35 | 45.95 | 46.03 | 1,093,948 | -1.56(-3.28%) |
Nov 09, 2018 | 46.45 | 47.85 | 46.03 | 47.58 | 1,281,269 | +0.17(+0.35%) |
Nov 08, 2018 | 49.16 | 49.20 | 47.08 | 47.42 | 1,427,293 | -2.00(-4.05%) |
Nov 07, 2018 | 49.02 | 49.88 | 48.55 | 49.42 | 1,647,546 | +1.15(+2.38%) |
Nov 06, 2018 | 48.07 | 48.71 | 47.30 | 48.27 | 1,140,870 | +0.29(+0.60%) |
Nov 05, 2018 | 46.57 | 47.98 | 46.29 | 47.98 | 1,391,569 | +2.14(+4.68%) |
Nov 02, 2018 | 47.15 | 47.59 | 45.65 | 45.84 | 1,421,188 | -0.93(-1.99%) |
Nov 01, 2018 | 47.12 | 47.30 | 45.95 | 46.77 | 1,969,572 | -0.08(-0.16%) |
Oct 31, 2018 | 46.87 | 47.80 | 46.74 | 46.84 | 1,956,493 | +0.27(+0.58%) |
Oct 30, 2018 | 45.61 | 46.67 | 45.22 | 46.57 | 2,082,046 | +0.72(+1.57%) |
Oct 29, 2018 | 48.10 | 48.10 | 45.39 | 45.85 | 2,025,670 | -1.28(-2.71%) |
Oct 26, 2018 | 46.54 | 48.17 | 46.22 | 47.13 | 2,081,120 | -0.08(-0.16%) |
Oct 25, 2018 | 46.28 | 47.63 | 45.71 | 47.21 | 1,897,012 | +1.79(+3.94%) |
Oct 24, 2018 | 47.84 | 47.96 | 45.38 | 45.42 | 2,137,945 | -1.87(-3.96%) |
Oct 23, 2018 | 47.81 | 47.81 | 46.66 | 47.29 | 1,193,464 | -1.89(-3.84%) |
Oct 22, 2018 | 49.69 | 49.82 | 49.01 | 49.18 | 1,115,502 | -0.57(-1.15%) |
Oct 19, 2018 | 50.16 | 51.08 | 49.70 | 49.75 | 1,341,406 | -0.20(-0.39%) |
Oct 18, 2018 | 50.39 | 51.18 | 49.66 | 49.94 | 1,377,179 | -1.23(-2.41%) |
Oct 17, 2018 | 51.67 | 51.99 | 50.73 | 51.18 | 1,114,033 | -0.86(-1.65%) |
Oct 16, 2018 | 52.43 | 52.50 | 51.74 | 52.03 | 1,494,274 | -0.01(-0.01%) |
Oct 15, 2018 | 52.37 | 52.80 | 51.82 | 52.04 | 1,172,237 | -0.16(-0.30%) |
Oct 12, 2018 | 52.51 | 52.69 | 51.39 | 52.20 | 1,384,488 | +0.88(+1.71%) |
Oct 11, 2018 | 51.88 | 52.31 | 50.76 | 51.32 | 1,969,288 | -0.76(-1.46%) |
Oct 10, 2018 | 54.74 | 54.82 | 52.03 | 52.08 | 2,036,541 | -2.78(-5.06%) |
Oct 09, 2018 | 54.46 | 55.46 | 54.14 | 54.85 | 1,480,510 | +0.77(+1.42%) |
Oct 08, 2018 | 53.48 | 54.36 | 52.95 | 54.09 | 1,517,221 | -0.01(-0.01%) |
Oct 05, 2018 | 54.03 | 54.77 | 53.69 | 54.09 | 1,768,906 | +0.46(+0.86%) |
Oct 04, 2018 | 53.40 | 54.55 | 53.24 | 53.64 | 1,682,974 | -0.22(-0.40%) |
Oct 03, 2018 | 52.77 | 54.00 | 52.42 | 53.85 | 1,331,970 | +1.22(+2.31%) |
Oct 02, 2018 | 52.65 | 53.13 | 52.32 | 52.64 | 1,344,153 | -0.07(-0.13%) |
Oct 01, 2018 | 51.89 | 53.03 | 51.57 | 52.70 | 1,483,374 | +0.99(+1.90%) |
Sep 28, 2018 | 51.73 | 53.23 | 51.66 | 51.72 | 2,073,142 | -0.23(-0.45%) |
Sep 27, 2018 | 52.09 | 52.28 | 51.66 | 51.95 | 2,668,471 | +0.40(+0.77%) |
Sep 26, 2018 | 51.18 | 52.04 | 50.91 | 51.55 | 1,826,268 | -0.10(-0.19%) |
Sep 25, 2018 | 51.92 | 52.51 | 51.53 | 51.65 | 2,059,494 | +0.80(+1.57%) |
Sep 24, 2018 | 51.39 | 51.87 | 50.57 | 50.85 | 1,458,664 | +0.26(+0.51%) |
Sep 21, 2018 | 50.73 | 51.03 | 50.31 | 50.60 | 2,339,881 | +0.23(+0.45%) |
Sep 20, 2018 | 50.65 | 51.03 | 50.11 | 50.37 | 1,703,777 | +0.71(+1.44%) |
Sep 19, 2018 | 49.48 | 50.39 | 49.48 | 49.66 | 1,206,600 | +0.12(+0.24%) |
Sep 18, 2018 | 49.47 | 49.85 | 49.06 | 49.54 | 983,360 | +0.58(+1.18%) |
Sep 17, 2018 | 49.33 | 49.84 | 48.68 | 48.96 | 1,168,866 | -0.16(-0.32%) |
Sep 14, 2018 | 49.05 | 49.39 | 48.33 | 49.12 | 1,415,603 | +0.42(+0.86%) |
Sep 13, 2018 | 49.20 | 49.39 | 48.40 | 48.70 | 1,240,520 | -0.80(-1.61%) |
Sep 12, 2018 | 49.38 | 50.21 | 49.23 | 49.49 | 1,457,575 | +0.89(+1.84%) |
Sep 11, 2018 | 47.69 | 48.75 | 47.64 | 48.60 | 1,187,002 | +0.96(+2.00%) |
Sep 10, 2018 | 47.45 | 48.03 | 47.34 | 47.64 | 1,599,274 | +0.43(+0.91%) |
Sep 07, 2018 | 46.72 | 47.30 | 46.31 | 47.21 | 2,963,779 | -0.09(-0.19%) |
Sep 06, 2018 | 48.49 | 48.79 | 47.30 | 47.30 | 1,952,941 | -1.23(-2.53%) |
Sep 05, 2018 | 49.25 | 49.25 | 48.00 | 48.53 | 1,608,234 | -0.99(-2.00%) |
Sep 04, 2018 | 49.43 | 49.54 | 48.54 | 49.52 | 1,111,041 | +0.21(+0.43%) |
Aug 31, 2018 | 49.31 | 49.31 | 49.31 | 0 | -0.66(-1.32%) | |
Aug 30, 2018 | 49.77 | 50.31 | 49.32 | 49.97 | 1,132,280 | +0.24(+0.48%) |
Aug 29, 2018 | 49.52 | 49.87 | 49.24 | 49.73 | 734,103 | +0.29(+0.59%) |
Aug 28, 2018 | 50.12 | 50.38 | 49.30 | 49.44 | 1,005,815 | -0.45(-0.90%) |
Aug 27, 2018 | 49.57 | 50.39 | 49.37 | 49.89 | 1,234,702 | +0.38(+0.77%) |
Aug 24, 2018 | 49.54 | 49.76 | 49.23 | 49.51 | 928,665 | +0.48(+0.98%) |
Aug 23, 2018 | 48.93 | 49.38 | 48.72 | 49.03 | 925,201 | -0.17(-0.34%) |
Aug 22, 2018 | 49.05 | 49.65 | 48.66 | 49.19 | 1,310,096 | +0.80(+1.65%) |
Aug 21, 2018 | 48.06 | 48.98 | 48.06 | 48.39 | 1,640,420 | +0.98(+2.06%) |
Aug 20, 2018 | 47.01 | 47.70 | 46.98 | 47.42 | 1,127,216 | +0.41(+0.86%) |
Aug 17, 2018 | 46.21 | 47.31 | 46.09 | 47.01 | 1,531,155 | +0.96(+2.07%) |
Aug 16, 2018 | 46.33 | 46.74 | 45.94 | 46.06 | 1,532,930 | +0.02(+0.05%) |
Aug 15, 2018 | 46.72 | 47.31 | 44.75 | 46.03 | 1,877,695 | -1.22(-2.58%) |
Aug 14, 2018 | 46.77 | 47.62 | 46.77 | 47.25 | 1,781,581 | +1.06(+2.29%) |
Aug 13, 2018 | 46.39 | 46.74 | 46.06 | 46.20 | 1,343,386 | -0.36(-0.77%) |
Aug 10, 2018 | 45.16 | 46.61 | 44.93 | 46.55 | 1,194,742 | +1.58(+3.50%) |
Aug 09, 2018 | 45.87 | 46.00 | 44.24 | 44.98 | 1,949,570 | -0.93(-2.02%) |
Aug 08, 2018 | 45.79 | 46.08 | 45.33 | 45.91 | 1,158,444 | -0.18(-0.39%) |
Aug 07, 2018 | 46.20 | 46.23 | 45.69 | 46.08 | 1,300,024 | +0.58(+1.27%) |
Aug 06, 2018 | 45.71 | 46.01 | 45.44 | 45.51 | 988,955 | -0.07(-0.15%) |
Aug 03, 2018 | 45.45 | 46.39 | 45.45 | 45.57 | 1,075,833 | +0.15(+0.33%) |
Aug 02, 2018 | 45.21 | 45.92 | 45.16 | 45.42 | 1,375,467 | -0.49(-1.07%) |
Aug 01, 2018 | 45.12 | 45.95 | 44.76 | 45.91 | 1,488,237 | +0.30(+0.67%) |
Jul 31, 2018 | 46.52 | 46.63 | 44.87 | 45.61 | 2,395,678 | -1.22(-2.60%) |
Jul 30, 2018 | 46.37 | 47.82 | 46.12 | 46.83 | 2,589,770 | +1.61(+3.55%) |
Jul 27, 2018 | 44.35 | 46.05 | 44.33 | 45.22 | 1,983,929 | +0.77(+1.74%) |
Jul 26, 2018 | 43.57 | 45.39 | 42.99 | 44.45 | 2,497,465 | +0.72(+1.65%) |
Jul 25, 2018 | 44.07 | 44.11 | 42.82 | 43.73 | 2,338,822 | -0.29(-0.66%) |
Jul 24, 2018 | 44.20 | 44.29 | 43.65 | 44.02 | 2,239,679 | +0.23(+0.53%) |
Jul 23, 2018 | 44.37 | 44.37 | 43.16 | 43.79 | 2,128,311 | -0.37(-0.84%) |
Jul 20, 2018 | 44.23 | 44.50 | 43.75 | 44.16 | 2,224,025 | -0.14(-0.32%) |
Jul 19, 2018 | 44.78 | 45.17 | 44.10 | 44.30 | 2,290,587 | -0.86(-1.91%) |
Jul 18, 2018 | 45.84 | 45.88 | 44.74 | 45.16 | 3,877,565 | -1.03(-2.22%) |
Jul 17, 2018 | 46.24 | 46.50 | 45.97 | 46.19 | 2,694,190 | -0.31(-0.67%) |
Jul 16, 2018 | 47.08 | 47.29 | 45.99 | 46.50 | 1,556,763 | -1.45(-3.02%) |
Jul 13, 2018 | 47.65 | 48.25 | 47.35 | 47.95 | 1,084,953 | +0.27(+0.58%) |
Jul 12, 2018 | 49.27 | 49.33 | 47.59 | 47.68 | 1,356,053 | -1.14(-2.33%) |
Jul 11, 2018 | 49.28 | 50.41 | 48.52 | 48.81 | 1,205,938 | -1.16(-2.32%) |
Jul 10, 2018 | 50.26 | 50.85 | 49.60 | 49.97 | 986,698 | +0.32(+0.64%) |
Jul 09, 2018 | 48.95 | 50.06 | 48.95 | 49.65 | 1,387,755 | +0.99(+2.03%) |
Jul 06, 2018 | 47.06 | 48.82 | 46.78 | 48.66 | 1,520,139 | +1.29(+2.71%) |
Jul 05, 2018 | 47.74 | 47.85 | 46.99 | 47.38 | 1,450,618 | -0.15(-0.31%) |
Jul 03, 2018 | 47.53 | 47.53 | 47.53 | 0 | +0.91(+1.95%) | |
Jul 02, 2018 | 47.10 | 47.11 | 46.03 | 46.62 | 2,259,546 | -0.78(-1.65%) |
Jun 29, 2018 | 48.63 | 47.30 | 47.40 | 1,897,601 | -0.96(-1.98%) | |
Jun 28, 2018 | 48.03 | 48.52 | 47.65 | 48.36 | 3,262,630 | +0.36(+0.74%) |
Jun 27, 2018 | 47.45 | 48.99 | 47.45 | 48.00 | 1,796,527 | +1.16(+2.48%) |
Jun 26, 2018 | 46.09 | 46.99 | 45.77 | 46.84 | 1,213,016 | +0.86(+1.88%) |
Jun 25, 2018 | 47.36 | 47.42 | 45.61 | 45.98 | 1,604,604 | -1.38(-2.90%) |
Jun 22, 2018 | 49.01 | 49.70 | 47.15 | 47.36 | 2,669,376 | +0.42(+0.89%) |
Jun 21, 2018 | 47.56 | 47.78 | 46.70 | 46.94 | 1,050,284 | -1.09(-2.26%) |
Jun 20, 2018 | 48.00 | 48.14 | 47.36 | 48.03 | 1,333,853 | +0.42(+0.87%) |
Jun 19, 2018 | 47.02 | 48.55 | 46.84 | 47.61 | 2,279,587 | +0.13(+0.27%) |
Jun 18, 2018 | 46.97 | 48.00 | 46.97 | 47.48 | 1,247,229 | +0.49(+1.04%) |
Jun 15, 2018 | 48.30 | 46.65 | 46.99 | 2,395,519 | -1.31(-2.71%) | |
Jun 14, 2018 | 49.00 | 49.00 | 48.21 | 48.30 | 1,382,336 | -0.34(-0.70%) |
Jun 13, 2018 | 48.60 | 48.98 | 48.41 | 48.64 | 1,555,714 | -0.13(-0.27%) |
Jun 12, 2018 | 48.82 | 49.02 | 48.28 | 48.78 | 1,524,008 | +0.00(+0.00%) |
Jun 11, 2018 | 48.32 | 49.03 | 48.15 | 48.78 | 1,481,452 | +0.17(+0.35%) |
Jun 08, 2018 | 49.53 | 49.74 | 48.25 | 48.60 | 1,557,086 | -0.91(-1.85%) |
Jun 07, 2018 | 48.16 | 49.81 | 47.93 | 49.52 | 2,092,629 | +1.76(+3.69%) |
Jun 06, 2018 | 46.92 | 47.76 | 1,539,859 | +0.43(+0.91%) | ||
Jun 05, 2018 | 47.01 | 47.78 | 46.64 | 47.33 | 2,502,629 | +0.34(+0.73%) |
Jun 04, 2018 | 48.55 | 48.56 | 46.61 | 46.98 | 1,907,396 | -1.32(-2.72%) |
Jun 01, 2018 | 49.63 | 49.63 | 47.79 | 48.30 | 2,965,083 | -1.05(-2.12%) |
May 31, 2018 | 49.48 | 50.37 | 49.08 | 49.35 | 1,747,567 | -0.65(-1.31%) |
May 30, 2018 | 49.89 | 50.89 | 49.77 | 50.00 | 1,241,915 | +0.70(+1.42%) |
May 29, 2018 | 48.88 | 49.48 | 48.70 | 49.30 | 1,299,993 | -0.18(-0.36%) |
May 25, 2018 | 49.48 | 49.48 | 49.48 | 0 | -2.43(-4.68%) | |
May 24, 2018 | 51.76 | 52.25 | 51.42 | 51.91 | 1,513,707 | -0.86(-1.63%) |
May 23, 2018 | 52.20 | 53.07 | 51.72 | 52.78 | 1,157,044 | +0.20(+0.38%) |
May 22, 2018 | 53.84 | 54.26 | 52.29 | 52.57 | 975,962 | -1.41(-2.60%) |
May 21, 2018 | 53.90 | 54.41 | 53.59 | 53.98 | 1,331,629 | +0.46(+0.86%) |
May 18, 2018 | 54.53 | 54.67 | 53.31 | 53.52 | 1,263,531 | -0.98(-1.80%) |
May 17, 2018 | 53.88 | 54.92 | 53.85 | 54.50 | 1,426,307 | +0.94(+1.76%) |
May 16, 2018 | 52.75 | 54.07 | 52.66 | 53.56 | 1,888,568 | +0.94(+1.79%) |
May 15, 2018 | 51.26 | 52.65 | 50.76 | 52.61 | 1,775,135 | +1.31(+2.55%) |
May 14, 2018 | 50.94 | 51.52 | 50.88 | 51.30 | 1,626,787 | +0.61(+1.21%) |
May 11, 2018 | 51.09 | 51.19 | 50.50 | 50.69 | 1,395,819 | -0.13(-0.25%) |
May 10, 2018 | 50.28 | 51.07 | 49.95 | 50.82 | 1,863,395 | +0.66(+1.32%) |
May 09, 2018 | 51.47 | 51.97 | 50.04 | 50.15 | 2,595,444 | -0.27(-0.53%) |
May 08, 2018 | 49.98 | 50.47 | 48.80 | 50.42 | 2,783,166 | -0.14(-0.28%) |
May 07, 2018 | 51.82 | 52.23 | 50.35 | 50.56 | 2,801,704 | -0.91(-1.76%) |
May 04, 2018 | 50.85 | 51.82 | 50.69 | 51.47 | 878,218 | +0.56(+1.10%) |
May 03, 2018 | 50.68 | 51.06 | 49.86 | 50.91 | 1,193,366 | +0.15(+0.30%) |
May 02, 2018 | 50.40 | 51.42 | 50.32 | 50.75 | 1,691,119 | +0.02(+0.04%) |
May 01, 2018 | 50.66 | 51.02 | 50.11 | 50.73 | 1,742,770 | -0.48(-0.93%) |
Apr 30, 2018 | 51.74 | 52.34 | 51.12 | 51.21 | 1,723,283 | -0.60(-1.17%) |
Apr 27, 2018 | 52.68 | 52.68 | 51.45 | 51.81 | 1,968,489 | -0.96(-1.81%) |
Apr 26, 2018 | 53.19 | 53.66 | 51.88 | 52.77 | 1,598,400 | -0.34(-0.64%) |
Apr 25, 2018 | 52.49 | 53.26 | 51.80 | 53.11 | 1,960,515 | +0.40(+0.77%) |
Apr 24, 2018 | 53.52 | 53.75 | 52.35 | 52.70 | 1,362,475 | -0.61(-1.15%) |
Apr 23, 2018 | 52.97 | 53.39 | 52.46 | 53.31 | 1,543,375 | +0.06(+0.11%) |
Apr 20, 2018 | 53.53 | 53.53 | 52.64 | 53.25 | 1,466,356 | -0.49(-0.92%) |
Apr 19, 2018 | 54.32 | 54.41 | 53.06 | 53.75 | 3,710,967 | -0.44(-0.82%) |
Apr 18, 2018 | 54.13 | 54.75 | 53.76 | 54.19 | 2,284,555 | +0.90(+1.69%) |
Apr 17, 2018 | 53.35 | 53.66 | 52.92 | 53.29 | 1,091,698 | +0.14(+0.26%) |
Apr 16, 2018 | 53.78 | 53.83 | 52.97 | 53.15 | 1,334,708 | -0.63(-1.18%) |
Apr 13, 2018 | 53.58 | 54.54 | 53.36 | 53.78 | 1,785,900 | +0.40(+0.74%) |
Apr 12, 2018 | 52.67 | 54.08 | 52.29 | 53.39 | 2,183,425 | +0.74(+1.40%) |
Apr 11, 2018 | 51.74 | 53.12 | 51.46 | 52.65 | 2,731,264 | +1.40(+2.73%) |
Apr 10, 2018 | 49.39 | 51.70 | 49.39 | 51.25 | 2,391,572 | +2.73(+5.63%) |
Apr 09, 2018 | 48.32 | 49.22 | 48.06 | 48.52 | 1,195,703 | +0.33(+0.69%) |
Apr 06, 2018 | 49.26 | 49.58 | 47.31 | 48.19 | 1,420,625 | -1.46(-2.94%) |
Apr 05, 2018 | 49.12 | 50.20 | 48.98 | 49.65 | 2,114,650 | +0.84(+1.72%) |
Apr 04, 2018 | 47.78 | 48.85 | 47.56 | 48.81 | 1,692,962 | -0.10(-0.20%) |
Apr 03, 2018 | 47.94 | 49.00 | 47.23 | 48.90 | 1,378,414 | +1.35(+2.83%) |