Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.60 | 55.64 | 54.80 | 54.85 | 2,566,485 | -0.41(-0.75%) |
Mar 28, 2019 | 54.89 | 55.60 | 54.80 | 55.26 | 2,317,803 | +0.56(+1.02%) |
Mar 27, 2019 | 54.12 | 55.02 | 54.10 | 54.71 | 1,348,613 | +0.55(+1.01%) |
Mar 26, 2019 | 53.80 | 54.22 | 53.73 | 54.16 | 1,119,251 | +0.43(+0.80%) |
Mar 25, 2019 | 53.44 | 53.75 | 52.88 | 53.73 | 1,289,198 | +0.29(+0.54%) |
Mar 22, 2019 | 53.37 | 53.71 | 53.14 | 53.44 | 1,228,517 | -0.03(-0.05%) |
Mar 21, 2019 | 52.98 | 53.59 | 52.77 | 53.47 | 1,795,982 | +0.48(+0.91%) |
Mar 20, 2019 | 53.18 | 53.42 | 52.89 | 52.99 | 1,042,280 | -0.68(-1.27%) |
Mar 19, 2019 | 53.75 | 53.91 | 53.46 | 53.67 | 2,166,139 | +0.27(+0.50%) |
Mar 18, 2019 | 53.10 | 53.51 | 52.98 | 53.40 | 669,338 | +0.23(+0.43%) |
Mar 15, 2019 | 52.94 | 53.58 | 52.83 | 53.17 | 740,861 | +0.35(+0.67%) |
Mar 14, 2019 | 52.71 | 53.03 | 52.38 | 52.82 | 865,718 | +0.13(+0.26%) |
Mar 13, 2019 | 52.52 | 53.22 | 52.51 | 52.68 | 2,715,342 | +0.38(+0.74%) |
Mar 12, 2019 | 52.07 | 52.73 | 51.85 | 52.30 | 1,806,292 | +0.15(+0.29%) |
Mar 11, 2019 | 52.52 | 53.01 | 52.11 | 52.15 | 1,761,536 | -0.39(-0.75%) |
Mar 08, 2019 | 51.03 | 52.61 | 51.00 | 52.54 | 2,210,201 | +1.34(+2.61%) |
Mar 07, 2019 | 51.48 | 51.53 | 50.73 | 51.20 | 2,986,173 | -0.45(-0.87%) |
Mar 06, 2019 | 52.21 | 52.42 | 51.64 | 51.66 | 968,496 | -0.48(-0.91%) |
Mar 05, 2019 | 52.27 | 52.41 | 51.93 | 52.13 | 1,202,959 | -0.05(-0.10%) |
Mar 04, 2019 | 52.84 | 53.07 | 51.86 | 52.18 | 2,833,973 | -0.53(-1.01%) |
Mar 01, 2019 | 53.21 | 53.32 | 52.43 | 52.72 | 1,713,860 | -0.11(-0.21%) |
Feb 28, 2019 | 52.23 | 53.10 | 52.07 | 52.83 | 1,578,483 | +0.57(+1.09%) |
Feb 27, 2019 | 52.28 | 52.54 | 52.19 | 52.26 | 1,403,982 | -0.03(-0.05%) |
Feb 26, 2019 | 52.22 | 52.71 | 51.98 | 52.28 | 1,591,907 | +0.06(+0.11%) |
Feb 25, 2019 | 53.40 | 53.40 | 52.22 | 52.22 | 2,792,412 | -0.81(-1.53%) |
Feb 22, 2019 | 53.76 | 53.91 | 52.31 | 53.03 | 2,557,687 | -1.08(-1.99%) |
Feb 21, 2019 | 53.87 | 54.56 | 53.69 | 54.11 | 928,948 | +0.07(+0.12%) |
Feb 20, 2019 | 54.47 | 54.54 | 53.73 | 54.05 | 950,446 | -0.23(-0.42%) |
Feb 19, 2019 | 53.95 | 54.34 | 53.63 | 54.27 | 1,443,080 | +0.21(+0.39%) |
Feb 15, 2019 | 53.59 | 54.32 | 53.49 | 54.06 | 1,720,560 | +0.72(+1.35%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.13 | 53.34 | 1,403,189 | -0.53(-0.98%) |
Feb 13, 2019 | 53.70 | 54.15 | 53.37 | 53.87 | 2,510,829 | +0.17(+0.31%) |
Feb 12, 2019 | 53.44 | 53.75 | 52.91 | 53.70 | 2,702,687 | +0.45(+0.85%) |
Feb 11, 2019 | 53.88 | 54.81 | 52.69 | 53.25 | 5,101,706 | +0.85(+1.63%) |
Feb 08, 2019 | 52.12 | 52.45 | 51.57 | 52.40 | 2,392,200 | +0.33(+0.63%) |
Feb 07, 2019 | 51.90 | 52.34 | 51.84 | 52.07 | 1,597,139 | -0.23(-0.45%) |
Feb 06, 2019 | 51.99 | 52.68 | 51.82 | 52.31 | 2,144,188 | +0.40(+0.77%) |
Feb 05, 2019 | 52.72 | 52.72 | 51.88 | 51.91 | 2,216,735 | -0.49(-0.94%) |
Feb 04, 2019 | 52.41 | 52.84 | 52.12 | 52.40 | 1,666,860 | +0.08(+0.14%) |
Feb 01, 2019 | 52.50 | 52.64 | 52.08 | 52.32 | 1,548,014 | -0.03(-0.06%) |
Jan 31, 2019 | 52.17 | 52.51 | 51.81 | 52.36 | 1,733,103 | +0.19(+0.37%) |
Jan 30, 2019 | 52.81 | 53.21 | 51.63 | 52.17 | 3,478,816 | -0.33(-0.64%) |
Jan 29, 2019 | 52.65 | 52.65 | 52.22 | 52.50 | 1,552,250 | -0.17(-0.32%) |
Jan 28, 2019 | 52.32 | 52.68 | 51.88 | 52.67 | 2,164,235 | -0.06(-0.11%) |
Jan 25, 2019 | 53.60 | 53.63 | 52.49 | 52.73 | 2,102,509 | -0.47(-0.88%) |
Jan 24, 2019 | 52.84 | 53.58 | 52.35 | 53.19 | 4,318,069 | +0.87(+1.66%) |
Jan 23, 2019 | 50.42 | 52.36 | 50.24 | 52.32 | 10,965,712 | +4.66(+9.78%) |
Jan 22, 2019 | 47.79 | 47.83 | 47.32 | 47.66 | 1,494,095 | -0.36(-0.75%) |
Jan 18, 2019 | 48.09 | 48.70 | 47.57 | 48.02 | 2,366,354 | +0.18(+0.37%) |
Jan 17, 2019 | 47.00 | 47.91 | 47.00 | 47.84 | 1,148,152 | +0.62(+1.31%) |
Jan 16, 2019 | 46.86 | 47.32 | 46.86 | 47.23 | 865,163 | +0.33(+0.69%) |
Jan 15, 2019 | 46.70 | 47.12 | 46.70 | 46.90 | 910,704 | +0.23(+0.50%) |
Jan 14, 2019 | 46.92 | 46.92 | 46.22 | 46.67 | 912,755 | -0.58(-1.22%) |
Jan 11, 2019 | 45.92 | 47.39 | 45.86 | 47.24 | 2,542,491 | +0.94(+2.04%) |
Jan 10, 2019 | 45.54 | 46.58 | 45.42 | 46.30 | 1,529,170 | +0.53(+1.15%) |
Jan 09, 2019 | 46.10 | 46.26 | 45.30 | 45.77 | 1,378,930 | +0.19(+0.42%) |
Jan 08, 2019 | 46.63 | 46.88 | 45.48 | 45.58 | 1,443,016 | -0.89(-1.92%) |
Jan 07, 2019 | 45.13 | 46.55 | 44.90 | 46.47 | 2,099,922 | +1.23(+2.72%) |
Jan 04, 2019 | 44.10 | 45.35 | 44.05 | 45.25 | 2,060,987 | +1.68(+3.86%) |
Jan 03, 2019 | 42.74 | 43.78 | 42.74 | 43.57 | 2,654,343 | +0.59(+1.38%) |
Jan 02, 2019 | 43.13 | 43.51 | 42.44 | 42.97 | 2,271,251 | -0.74(-1.68%) |
Dec 31, 2018 | 43.59 | 44.11 | 43.19 | 43.71 | 1,474,903 | +0.24(+0.56%) |
Dec 28, 2018 | 44.06 | 44.26 | 43.30 | 43.47 | 1,208,544 | -0.38(-0.86%) |
Dec 27, 2018 | 43.15 | 43.86 | 42.50 | 43.84 | 1,582,237 | +0.11(+0.25%) |
Dec 26, 2018 | 42.35 | 43.77 | 41.95 | 43.73 | 1,180,232 | +1.44(+3.40%) |
Dec 24, 2018 | 43.01 | 43.22 | 42.02 | 42.30 | 2,029,876 | -0.89(-2.07%) |
Dec 21, 2018 | 43.52 | 44.44 | 43.05 | 43.19 | 2,450,713 | -0.18(-0.40%) |
Dec 20, 2018 | 43.90 | 44.33 | 42.69 | 43.37 | 1,927,274 | -0.88(-1.98%) |
Dec 19, 2018 | 44.19 | 45.03 | 44.13 | 44.24 | 1,873,630 | +0.26(+0.59%) |
Dec 18, 2018 | 43.88 | 44.42 | 43.77 | 43.98 | 1,212,736 | +0.23(+0.52%) |
Dec 17, 2018 | 44.24 | 44.44 | 43.52 | 43.76 | 1,811,712 | -0.77(-1.73%) |
Dec 14, 2018 | 45.06 | 45.19 | 44.23 | 44.53 | 1,406,937 | -0.69(-1.52%) |
Dec 13, 2018 | 44.81 | 45.54 | 44.60 | 45.21 | 1,814,799 | +0.47(+1.06%) |
Dec 12, 2018 | 44.45 | 45.17 | 44.24 | 44.74 | 1,369,703 | +0.83(+1.89%) |
Dec 11, 2018 | 45.12 | 45.54 | 43.60 | 43.91 | 2,024,775 | -0.68(-1.52%) |
Dec 10, 2018 | 45.21 | 45.44 | 44.43 | 44.59 | 2,115,498 | -0.72(-1.59%) |
Dec 07, 2018 | 47.15 | 47.62 | 45.28 | 45.31 | 1,853,353 | -2.04(-4.31%) |
Dec 06, 2018 | 46.53 | 47.43 | 45.49 | 47.35 | 1,028,011 | +0.67(+1.44%) |
Dec 04, 2018 | 47.44 | 47.88 | 46.58 | 46.68 | 2,472,184 | -0.89(-1.86%) |
Dec 03, 2018 | 49.17 | 49.17 | 47.15 | 47.57 | 1,940,791 | -0.78(-1.61%) |
Nov 30, 2018 | 48.60 | 48.83 | 48.25 | 48.35 | 1,632,196 | -0.37(-0.77%) |
Nov 29, 2018 | 48.10 | 48.82 | 47.97 | 48.72 | 1,562,970 | +0.48(+1.00%) |
Nov 28, 2018 | 46.61 | 48.27 | 46.59 | 48.24 | 1,813,131 | +1.70(+3.65%) |
Nov 27, 2018 | 46.83 | 47.10 | 46.38 | 46.54 | 1,172,463 | -0.32(-0.69%) |
Nov 26, 2018 | 46.31 | 46.94 | 46.18 | 46.86 | 1,356,399 | +1.00(+2.19%) |
Nov 23, 2018 | 45.29 | 45.96 | 44.77 | 45.86 | 675,537 | +0.25(+0.55%) |
Nov 21, 2018 | 45.61 | 45.61 | 45.61 | 0 | +2.01(+4.60%) | |
Nov 20, 2018 | 43.96 | 44.11 | 43.15 | 43.60 | 2,033,718 | -0.98(-2.19%) |
Nov 19, 2018 | 45.80 | 46.22 | 44.52 | 44.58 | 1,700,900 | -1.39(-3.03%) |
Nov 16, 2018 | 44.86 | 46.02 | 44.86 | 45.97 | 2,761,631 | +0.82(+1.82%) |
Nov 15, 2018 | 45.71 | 45.75 | 44.82 | 45.15 | 1,574,518 | -0.75(-1.64%) |
Nov 14, 2018 | 46.41 | 46.41 | 45.58 | 45.91 | 869,550 | -0.23(-0.50%) |
Nov 13, 2018 | 46.46 | 46.65 | 45.92 | 46.14 | 1,274,471 | -0.24(-0.52%) |
Nov 12, 2018 | 46.87 | 47.06 | 46.17 | 46.38 | 928,672 | -0.70(-1.50%) |
Nov 09, 2018 | 46.68 | 47.21 | 46.49 | 47.09 | 1,652,586 | +0.27(+0.58%) |
Nov 08, 2018 | 46.91 | 47.37 | 46.68 | 46.81 | 797,620 | -0.32(-0.69%) |
Nov 07, 2018 | 46.83 | 47.18 | 46.23 | 47.14 | 1,440,080 | +0.41(+0.89%) |
Nov 06, 2018 | 46.09 | 46.75 | 45.88 | 46.72 | 1,520,306 | +0.79(+1.71%) |
Nov 05, 2018 | 45.44 | 46.09 | 45.36 | 45.93 | 1,806,903 | +0.51(+1.11%) |
Nov 02, 2018 | 46.15 | 46.22 | 45.29 | 45.43 | 2,508,742 | -0.56(-1.23%) |
Nov 01, 2018 | 45.54 | 46.00 | 44.99 | 45.99 | 1,792,389 | +0.60(+1.31%) |
Oct 31, 2018 | 44.36 | 45.48 | 44.21 | 45.39 | 2,445,646 | +1.42(+3.22%) |
Oct 30, 2018 | 44.12 | 44.23 | 43.60 | 43.98 | 2,002,254 | -0.17(-0.38%) |
Oct 29, 2018 | 46.30 | 46.46 | 43.79 | 44.14 | 3,540,935 | -1.78(-3.88%) |
Oct 26, 2018 | 46.31 | 46.40 | 44.91 | 45.92 | 4,041,882 | -0.76(-1.63%) |
Oct 25, 2018 | 46.99 | 47.04 | 45.92 | 46.69 | 2,947,799 | +0.09(+0.20%) |
Oct 24, 2018 | 45.88 | 48.20 | 45.88 | 46.60 | 4,014,592 | -0.49(-1.04%) |
Oct 23, 2018 | 46.40 | 47.43 | 45.99 | 47.09 | 2,581,808 | +0.13(+0.28%) |
Oct 22, 2018 | 47.47 | 47.57 | 46.60 | 46.95 | 1,930,410 | -0.61(-1.29%) |
Oct 19, 2018 | 47.46 | 48.00 | 47.33 | 47.57 | 1,844,184 | +0.19(+0.40%) |
Oct 18, 2018 | 47.28 | 47.67 | 47.14 | 47.38 | 1,413,413 | +0.06(+0.12%) |
Oct 17, 2018 | 48.02 | 48.05 | 47.28 | 47.32 | 2,058,389 | -0.74(-1.54%) |
Oct 16, 2018 | 47.87 | 48.10 | 47.68 | 48.06 | 1,444,259 | +0.32(+0.66%) |
Oct 15, 2018 | 47.79 | 47.96 | 47.61 | 47.74 | 1,832,158 | -0.12(-0.24%) |
Oct 12, 2018 | 47.31 | 47.89 | 46.84 | 47.86 | 2,172,360 | +1.23(+2.65%) |
Oct 11, 2018 | 46.58 | 47.29 | 46.46 | 46.62 | 2,462,724 | -0.27(-0.57%) |
Oct 10, 2018 | 48.94 | 48.94 | 46.86 | 46.89 | 1,691,935 | -2.06(-4.20%) |
Oct 09, 2018 | 48.10 | 49.27 | 47.98 | 48.94 | 1,165,596 | +0.93(+1.93%) |
Oct 08, 2018 | 48.60 | 48.76 | 46.69 | 48.01 | 2,630,367 | -0.84(-1.71%) |
Oct 05, 2018 | 47.67 | 48.92 | 47.62 | 48.85 | 2,212,659 | +1.14(+2.38%) |
Oct 04, 2018 | 47.76 | 47.91 | 47.43 | 47.72 | 1,657,333 | -0.24(-0.50%) |
Oct 03, 2018 | 48.59 | 48.65 | 47.83 | 47.96 | 1,702,680 | -0.54(-1.11%) |
Oct 02, 2018 | 48.65 | 48.76 | 48.32 | 48.49 | 1,317,710 | -0.27(-0.56%) |
Oct 01, 2018 | 49.36 | 49.50 | 48.39 | 48.77 | 950,984 | -0.36(-0.74%) |
Sep 28, 2018 | 48.89 | 49.18 | 48.74 | 49.13 | 1,786,632 | +0.13(+0.27%) |
Sep 27, 2018 | 48.93 | 49.26 | 48.41 | 49.00 | 1,177,149 | -0.07(-0.14%) |
Sep 26, 2018 | 49.13 | 49.42 | 48.98 | 49.07 | 995,712 | +0.01(+0.02%) |
Sep 25, 2018 | 48.94 | 49.41 | 48.78 | 49.06 | 636,749 | +0.17(+0.36%) |
Sep 24, 2018 | 48.82 | 49.21 | 48.71 | 48.88 | 1,114,009 | -0.02(-0.03%) |
Sep 21, 2018 | 50.33 | 50.86 | 48.69 | 48.90 | 2,881,198 | -1.28(-2.56%) |
Sep 20, 2018 | 49.49 | 50.47 | 49.49 | 50.19 | 1,660,955 | +0.94(+1.90%) |
Sep 19, 2018 | 49.50 | 49.59 | 48.92 | 49.25 | 1,363,330 | +0.14(+0.29%) |
Sep 18, 2018 | 48.02 | 49.17 | 48.02 | 49.11 | 2,003,769 | +1.04(+2.17%) |
Sep 17, 2018 | 48.44 | 48.57 | 48.04 | 48.06 | 2,343,698 | -0.25(-0.51%) |
Sep 14, 2018 | 48.58 | 48.61 | 47.65 | 48.31 | 1,793,389 | -0.25(-0.51%) |
Sep 13, 2018 | 48.98 | 49.17 | 48.42 | 48.56 | 1,833,781 | -0.16(-0.32%) |
Sep 12, 2018 | 48.02 | 48.90 | 47.78 | 48.72 | 2,363,250 | +0.54(+1.12%) |
Sep 11, 2018 | 47.11 | 48.28 | 46.99 | 48.18 | 2,455,636 | +1.07(+2.27%) |
Sep 10, 2018 | 46.91 | 47.31 | 46.62 | 47.11 | 2,704,479 | +0.27(+0.58%) |
Sep 07, 2018 | 46.98 | 47.08 | 46.55 | 46.84 | 1,459,903 | -0.26(-0.55%) |
Sep 06, 2018 | 46.05 | 47.29 | 45.98 | 47.09 | 2,836,588 | +1.07(+2.32%) |
Sep 05, 2018 | 46.75 | 46.81 | 46.01 | 46.02 | 2,047,698 | -0.72(-1.53%) |
Sep 04, 2018 | 47.14 | 47.29 | 46.34 | 46.74 | 2,505,044 | -0.45(-0.96%) |
Aug 31, 2018 | 47.19 | 47.19 | 47.19 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 47.69 | 47.69 | 46.94 | 47.22 | 1,758,099 | -0.50(-1.05%) |
Aug 29, 2018 | 48.23 | 48.36 | 47.69 | 47.72 | 1,492,861 | -0.56(-1.16%) |
Aug 28, 2018 | 48.70 | 48.84 | 48.09 | 48.28 | 1,036,472 | -0.23(-0.47%) |
Aug 27, 2018 | 48.51 | 48.70 | 48.33 | 48.51 | 1,500,554 | +0.01(+0.02%) |
Aug 24, 2018 | 48.30 | 48.70 | 48.29 | 48.50 | 1,885,644 | +0.36(+0.75%) |
Aug 23, 2018 | 48.94 | 48.96 | 47.93 | 48.14 | 4,189,360 | -0.99(-2.02%) |
Aug 22, 2018 | 49.56 | 49.80 | 49.00 | 49.13 | 2,038,588 | -0.45(-0.91%) |
Aug 21, 2018 | 50.18 | 50.26 | 49.32 | 49.58 | 1,851,747 | -0.63(-1.26%) |
Aug 20, 2018 | 50.77 | 50.83 | 50.18 | 50.22 | 1,440,988 | -0.39(-0.76%) |
Aug 17, 2018 | 51.67 | 51.73 | 49.93 | 50.60 | 2,807,728 | -0.99(-1.93%) |
Aug 16, 2018 | 51.37 | 51.76 | 51.32 | 51.60 | 1,258,256 | +0.35(+0.69%) |
Aug 15, 2018 | 50.97 | 51.36 | 50.62 | 51.25 | 1,878,578 | +0.10(+0.19%) |
Aug 14, 2018 | 51.09 | 51.25 | 50.72 | 51.15 | 1,897,125 | +0.30(+0.58%) |
Aug 13, 2018 | 51.11 | 51.32 | 50.77 | 50.85 | 1,221,809 | -0.19(-0.37%) |
Aug 10, 2018 | 51.14 | 51.28 | 50.92 | 51.04 | 2,151,651 | -0.46(-0.89%) |
Aug 09, 2018 | 51.40 | 52.12 | 51.22 | 51.50 | 2,233,974 | +0.21(+0.42%) |
Aug 08, 2018 | 51.31 | 51.42 | 50.90 | 51.29 | 1,889,851 | -0.10(-0.19%) |
Aug 07, 2018 | 52.16 | 52.16 | 51.30 | 51.38 | 2,290,490 | -0.39(-0.76%) |
Aug 06, 2018 | 52.08 | 52.40 | 51.48 | 51.78 | 1,052,402 | -0.39(-0.74%) |
Aug 03, 2018 | 52.40 | 52.61 | 52.02 | 52.17 | 979,250 | -0.16(-0.30%) |
Aug 02, 2018 | 52.42 | 52.64 | 51.71 | 52.32 | 2,726,326 | -0.22(-0.42%) |
Aug 01, 2018 | 50.99 | 53.05 | 50.74 | 52.54 | 4,921,278 | +0.64(+1.24%) |
Jul 31, 2018 | 51.58 | 52.12 | 51.19 | 51.90 | 3,180,089 | +0.21(+0.41%) |
Jul 30, 2018 | 52.65 | 52.71 | 51.58 | 51.69 | 2,249,110 | -0.81(-1.53%) |
Jul 27, 2018 | 52.59 | 52.96 | 52.16 | 52.49 | 1,038,849 | +0.07(+0.14%) |
Jul 26, 2018 | 52.82 | 53.02 | 52.32 | 52.42 | 1,174,276 | -0.55(-1.04%) |
Jul 25, 2018 | 53.00 | 53.23 | 52.61 | 52.97 | 1,645,430 | -0.07(-0.12%) |
Jul 24, 2018 | 53.44 | 53.53 | 52.76 | 53.04 | 2,086,058 | -0.23(-0.43%) |
Jul 23, 2018 | 53.29 | 53.56 | 52.93 | 53.27 | 1,777,424 | -0.25(-0.48%) |
Jul 20, 2018 | 53.58 | 52.62 | 53.52 | 2,156,967 | +0.87(+1.66%) | |
Jul 19, 2018 | 52.22 | 52.67 | 51.92 | 52.65 | 860,144 | +0.21(+0.41%) |
Jul 18, 2018 | 52.67 | 52.82 | 52.16 | 52.44 | 1,023,493 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.06 | 52.05 | 52.61 | 1,749,968 | +0.63(+1.22%) |
Jul 16, 2018 | 52.17 | 52.31 | 51.75 | 51.98 | 912,109 | -0.21(-0.41%) |
Jul 13, 2018 | 52.56 | 52.84 | 52.05 | 52.19 | 1,634,177 | -0.48(-0.92%) |
Jul 12, 2018 | 52.02 | 52.94 | 51.94 | 52.68 | 1,969,951 | +0.81(+1.55%) |
Jul 11, 2018 | 50.76 | 52.19 | 50.76 | 51.87 | 2,755,204 | +1.04(+2.04%) |
Jul 10, 2018 | 50.35 | 50.88 | 50.11 | 50.83 | 1,403,106 | +0.64(+1.28%) |
Jul 09, 2018 | 50.33 | 50.49 | 50.07 | 50.19 | 1,279,360 | +0.13(+0.26%) |
Jul 06, 2018 | 49.91 | 50.40 | 49.82 | 50.06 | 1,624,511 | +0.27(+0.54%) |
Jul 05, 2018 | 49.61 | 49.83 | 49.20 | 49.79 | 1,699,347 | +0.30(+0.61%) |
Jul 03, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.19 | 49.85 | 48.94 | 49.49 | 2,413,274 | -0.09(-0.18%) |
Jun 29, 2018 | 49.01 | 49.61 | 48.98 | 49.58 | 1,651,566 | +0.72(+1.46%) |
Jun 28, 2018 | 47.92 | 48.98 | 47.35 | 48.86 | 1,693,534 | +0.78(+1.62%) |
Jun 27, 2018 | 49.21 | 49.21 | 47.99 | 48.08 | 1,503,436 | -1.03(-2.09%) |
Jun 26, 2018 | 49.34 | 49.47 | 49.04 | 49.11 | 1,599,929 | -0.22(-0.45%) |
Jun 25, 2018 | 49.67 | 49.84 | 48.74 | 49.33 | 2,390,292 | -0.62(-1.23%) |
Jun 22, 2018 | 49.68 | 50.01 | 49.28 | 49.95 | 2,974,724 | +0.60(+1.22%) |
Jun 21, 2018 | 50.21 | 50.51 | 49.26 | 49.35 | 1,940,802 | -0.65(-1.30%) |
Jun 20, 2018 | 50.32 | 50.40 | 49.83 | 50.00 | 2,205,931 | +0.01(+0.02%) |
Jun 19, 2018 | 49.78 | 50.21 | 49.68 | 49.99 | 2,105,368 | -0.14(-0.28%) |
Jun 18, 2018 | 48.90 | 50.14 | 48.86 | 50.13 | 2,380,390 | +1.02(+2.08%) |
Jun 15, 2018 | 49.46 | 48.89 | 49.11 | 1,338,575 | -0.35(-0.71%) | |
Jun 14, 2018 | 49.56 | 49.58 | 49.20 | 49.46 | 1,230,552 | -0.02(-0.03%) |
Jun 13, 2018 | 49.65 | 50.00 | 49.29 | 49.48 | 1,952,003 | -0.19(-0.38%) |
Jun 12, 2018 | 48.80 | 49.73 | 48.70 | 49.67 | 1,732,281 | +1.05(+2.16%) |
Jun 11, 2018 | 48.82 | 49.05 | 48.52 | 48.61 | 2,173,607 | -0.02(-0.03%) |
Jun 08, 2018 | 49.76 | 49.84 | 48.61 | 48.63 | 2,066,284 | -1.27(-2.55%) |
Jun 07, 2018 | 50.14 | 50.53 | 49.81 | 49.91 | 1,900,629 | -0.35(-0.70%) |
Jun 06, 2018 | 50.43 | 50.26 | 2,569,604 | +1.08(+2.19%) | ||
Jun 05, 2018 | 49.21 | 49.51 | 48.78 | 49.18 | 2,155,805 | -0.12(-0.23%) |
Jun 04, 2018 | 48.90 | 49.35 | 48.76 | 49.30 | 1,414,785 | +0.63(+1.30%) |
Jun 01, 2018 | 48.71 | 48.98 | 48.38 | 48.66 | 1,805,140 | +0.14(+0.29%) |
May 31, 2018 | 48.80 | 48.80 | 47.99 | 48.52 | 2,097,708 | -0.44(-0.91%) |
May 30, 2018 | 47.97 | 49.11 | 47.50 | 48.97 | 3,599,710 | +1.82(+3.85%) |
May 29, 2018 | 47.31 | 47.56 | 46.91 | 47.15 | 1,577,852 | -0.83(-1.73%) |
May 25, 2018 | 47.98 | 47.98 | 47.98 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 47.08 | 47.78 | 46.92 | 47.64 | 1,728,375 | +0.53(+1.13%) |
May 23, 2018 | 46.72 | 47.37 | 46.72 | 47.11 | 2,658,160 | +0.29(+0.61%) |
May 22, 2018 | 46.62 | 46.87 | 46.41 | 46.82 | 2,506,827 | +0.15(+0.32%) |
May 21, 2018 | 46.02 | 46.78 | 45.95 | 46.67 | 1,251,496 | +0.80(+1.74%) |
May 18, 2018 | 46.07 | 46.14 | 45.63 | 45.88 | 1,608,423 | -0.16(-0.36%) |
May 17, 2018 | 46.24 | 46.24 | 45.92 | 46.04 | 1,247,172 | -0.16(-0.34%) |
May 16, 2018 | 46.59 | 46.72 | 46.00 | 46.20 | 1,777,186 | -0.10(-0.21%) |
May 15, 2018 | 46.76 | 46.79 | 46.06 | 46.30 | 2,239,892 | -0.62(-1.31%) |
May 14, 2018 | 46.70 | 47.27 | 46.65 | 46.91 | 3,137,263 | +0.49(+1.06%) |
May 11, 2018 | 46.21 | 46.59 | 45.83 | 46.42 | 2,585,971 | +0.23(+0.49%) |
May 10, 2018 | 45.68 | 46.32 | 45.51 | 46.19 | 2,038,090 | +0.76(+1.67%) |
May 09, 2018 | 45.33 | 45.48 | 45.02 | 45.43 | 1,471,784 | +0.18(+0.40%) |
May 08, 2018 | 44.39 | 45.28 | 44.24 | 45.25 | 1,685,440 | +0.78(+1.76%) |
May 07, 2018 | 44.62 | 44.72 | 44.21 | 44.47 | 1,896,526 | +0.02(+0.06%) |
May 04, 2018 | 44.33 | 44.73 | 43.95 | 44.45 | 2,214,327 | +0.08(+0.18%) |
May 03, 2018 | 43.87 | 44.40 | 43.73 | 44.36 | 2,281,787 | +0.44(+1.00%) |
May 02, 2018 | 43.91 | 44.37 | 43.68 | 43.92 | 2,508,896 | -0.15(-0.33%) |
May 01, 2018 | 44.22 | 44.40 | 43.80 | 44.07 | 1,653,481 | -0.32(-0.72%) |
Apr 30, 2018 | 44.36 | 44.68 | 44.09 | 44.39 | 1,967,748 | +0.20(+0.46%) |
Apr 27, 2018 | 44.44 | 44.45 | 43.80 | 44.18 | 1,692,478 | -0.24(-0.55%) |
Apr 26, 2018 | 44.05 | 44.98 | 43.94 | 44.43 | 4,424,726 | -0.35(-0.78%) |
Apr 25, 2018 | 45.77 | 45.82 | 44.56 | 44.78 | 3,970,264 | -1.14(-2.49%) |
Apr 24, 2018 | 46.51 | 47.03 | 45.02 | 45.92 | 8,151,223 | +2.28(+5.23%) |
Apr 23, 2018 | 44.02 | 44.02 | 43.30 | 43.64 | 4,118,085 | -0.95(-2.12%) |
Apr 20, 2018 | 44.85 | 44.85 | 44.40 | 44.58 | 1,983,184 | -0.14(-0.31%) |
Apr 19, 2018 | 44.60 | 44.90 | 44.23 | 44.72 | 2,178,394 | -0.19(-0.42%) |
Apr 18, 2018 | 44.18 | 45.21 | 43.69 | 44.91 | 3,644,107 | +0.52(+1.18%) |
Apr 17, 2018 | 44.86 | 44.86 | 44.14 | 44.39 | 1,559,203 | -0.23(-0.51%) |
Apr 16, 2018 | 45.30 | 45.33 | 44.49 | 44.62 | 3,020,609 | -0.30(-0.67%) |
Apr 13, 2018 | 45.83 | 45.93 | 44.84 | 44.92 | 2,952,577 | -0.88(-1.92%) |
Apr 12, 2018 | 45.64 | 46.45 | 45.63 | 45.80 | 1,231,030 | +0.21(+0.47%) |
Apr 11, 2018 | 45.75 | 45.87 | 45.51 | 45.59 | 1,443,890 | -0.26(-0.57%) |
Apr 10, 2018 | 46.17 | 46.30 | 45.65 | 45.85 | 2,752,736 | +0.10(+0.21%) |
Apr 09, 2018 | 45.86 | 46.26 | 45.69 | 45.75 | 2,096,684 | +0.11(+0.23%) |
Apr 06, 2018 | 45.97 | 46.61 | 45.49 | 45.64 | 1,835,778 | -0.51(-1.11%) |
Apr 05, 2018 | 47.41 | 47.43 | 45.90 | 46.16 | 3,535,975 | -1.04(-2.21%) |
Apr 04, 2018 | 46.18 | 47.32 | 45.95 | 47.20 | 1,369,584 | +0.59(+1.26%) |
Apr 03, 2018 | 46.17 | 46.79 | 46.09 | 46.61 | 1,112,233 | +0.56(+1.22%) |