Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.67 | 36.28 | 34.67 | 35.80 | 2,179,108 | +1.39(+4.04%) |
Jan 30, 2019 | 34.52 | 35.00 | 33.81 | 34.41 | 1,048,976 | +0.67(+1.99%) |
Jan 29, 2019 | 34.03 | 34.66 | 33.68 | 33.74 | 1,418,006 | -0.56(-1.63%) |
Jan 28, 2019 | 33.71 | 34.42 | 33.24 | 34.30 | 1,053,922 | -0.14(-0.41%) |
Jan 25, 2019 | 33.73 | 35.00 | 33.61 | 34.44 | 1,637,500 | +1.55(+4.71%) |
Jan 24, 2019 | 32.25 | 33.20 | 32.05 | 32.89 | 1,128,948 | +0.47(+1.45%) |
Jan 23, 2019 | 32.84 | 33.74 | 31.61 | 32.42 | 1,741,089 | +0.01(+0.03%) |
Jan 22, 2019 | 32.75 | 32.96 | 31.71 | 32.41 | 1,789,387 | -0.88(-2.64%) |
Jan 18, 2019 | 31.80 | 34.45 | 31.75 | 33.29 | 3,254,200 | +1.96(+6.26%) |
Jan 17, 2019 | 30.69 | 32.12 | 30.43 | 31.33 | 1,101,659 | +0.51(+1.65%) |
Jan 16, 2019 | 30.60 | 31.52 | 30.60 | 30.82 | 1,437,024 | +0.52(+1.72%) |
Jan 15, 2019 | 29.95 | 31.05 | 29.94 | 30.30 | 1,743,209 | +0.59(+1.99%) |
Jan 14, 2019 | 30.63 | 30.63 | 29.39 | 29.71 | 1,994,383 | -1.81(-5.74%) |
Jan 11, 2019 | 31.65 | 31.88 | 30.78 | 31.52 | 1,161,600 | -0.29(-0.91%) |
Jan 10, 2019 | 32.63 | 32.90 | 31.27 | 31.81 | 2,111,289 | -1.19(-3.61%) |
Jan 09, 2019 | 32.55 | 33.72 | 32.41 | 33.00 | 1,484,593 | +0.97(+3.03%) |
Jan 08, 2019 | 32.20 | 32.61 | 31.36 | 32.03 | 1,623,794 | +0.50(+1.59%) |
Jan 07, 2019 | 30.83 | 31.65 | 30.07 | 31.53 | 1,499,805 | +1.21(+3.99%) |
Jan 04, 2019 | 29.00 | 30.62 | 28.79 | 30.32 | 1,334,800 | +1.95(+6.87%) |
Jan 03, 2019 | 29.23 | 29.68 | 28.20 | 28.37 | 1,092,909 | -1.42(-4.77%) |
Jan 02, 2019 | 28.23 | 30.34 | 27.81 | 29.79 | 1,646,912 | +0.58(+1.99%) |
Dec 31, 2018 | 30.92 | 31.18 | 28.80 | 29.21 | 1,329,900 | -1.32(-4.32%) |
Dec 28, 2018 | 30.63 | 31.28 | 29.56 | 30.53 | 1,217,000 | +0.20(+0.66%) |
Dec 27, 2018 | 29.39 | 30.34 | 28.94 | 30.33 | 1,243,263 | +0.30(+1.00%) |
Dec 26, 2018 | 29.28 | 30.07 | 28.47 | 30.03 | 1,315,549 | +0.80(+2.74%) |
Dec 24, 2018 | 28.29 | 29.46 | 27.84 | 29.23 | 879,300 | +1.00(+3.54%) |
Dec 21, 2018 | 29.78 | 29.90 | 27.93 | 28.23 | 1,869,600 | -1.18(-4.01%) |
Dec 20, 2018 | 29.96 | 30.48 | 28.62 | 29.41 | 2,665,156 | -0.83(-2.74%) |
Dec 19, 2018 | 32.30 | 32.36 | 29.81 | 30.24 | 2,423,646 | -2.23(-6.87%) |
Dec 18, 2018 | 33.49 | 33.63 | 31.80 | 32.47 | 2,026,316 | -0.63(-1.90%) |
Dec 17, 2018 | 36.04 | 36.04 | 32.52 | 33.10 | 2,369,790 | -3.05(-8.44%) |
Dec 14, 2018 | 36.06 | 38.30 | 35.80 | 36.15 | 1,509,800 | -0.72(-1.95%) |
Dec 13, 2018 | 37.93 | 38.69 | 36.75 | 36.87 | 1,894,736 | +0.31(+0.85%) |
Dec 12, 2018 | 35.65 | 37.85 | 35.65 | 36.56 | 2,549,689 | +1.66(+4.76%) |
Dec 11, 2018 | 34.60 | 35.29 | 34.16 | 34.90 | 1,194,817 | +0.96(+2.83%) |
Dec 10, 2018 | 33.25 | 34.35 | 32.42 | 33.94 | 1,532,102 | +0.40(+1.19%) |
Dec 07, 2018 | 34.95 | 35.99 | 33.41 | 33.54 | 1,291,800 | -1.69(-4.80%) |
Dec 06, 2018 | 34.06 | 35.46 | 33.00 | 35.23 | 2,392,645 | -1.17(-3.21%) |
Dec 04, 2018 | 36.24 | 37.64 | 35.80 | 36.40 | 2,465,300 | -0.05(-0.14%) |
Dec 03, 2018 | 38.01 | 38.78 | 35.60 | 36.45 | 3,902,266 | +1.18(+3.35%) |
Nov 30, 2018 | 33.87 | 35.48 | 33.23 | 35.27 | 2,246,100 | +1.35(+3.98%) |
Nov 29, 2018 | 34.23 | 34.23 | 32.66 | 33.92 | 1,576,913 | -0.31(-0.91%) |
Nov 28, 2018 | 35.00 | 35.60 | 32.87 | 34.23 | 1,753,563 | +0.20(+0.59%) |
Nov 27, 2018 | 33.23 | 34.34 | 32.92 | 34.03 | 1,761,715 | +0.50(+1.49%) |
Nov 26, 2018 | 33.70 | 34.74 | 33.44 | 33.53 | 2,075,173 | +0.96(+2.95%) |
Nov 23, 2018 | 31.54 | 33.52 | 30.56 | 32.57 | 3,077,700 | +0.13(+0.40%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | +2.31(+7.67%) | |
Nov 20, 2018 | 29.85 | 30.65 | 29.31 | 30.13 | 2,820,089 | -0.95(-3.06%) |
Nov 19, 2018 | 32.40 | 32.77 | 30.85 | 31.08 | 2,297,343 | -1.67(-5.10%) |
Nov 16, 2018 | 32.23 | 32.94 | 31.01 | 32.75 | 1,648,900 | +0.04(+0.12%) |
Nov 15, 2018 | 32.63 | 33.61 | 31.90 | 32.71 | 2,238,631 | +0.22(+0.68%) |
Nov 14, 2018 | 34.00 | 34.17 | 31.51 | 32.49 | 3,157,588 | -0.97(-2.90%) |
Nov 13, 2018 | 32.23 | 33.84 | 31.80 | 33.46 | 3,664,252 | +1.58(+4.96%) |
Nov 12, 2018 | 34.00 | 34.40 | 31.10 | 31.88 | 12,153,359 | -8.31(-20.68%) |
Nov 09, 2018 | 41.70 | 41.71 | 38.61 | 40.19 | 2,309,000 | -2.90(-6.73%) |
Nov 08, 2018 | 45.68 | 45.79 | 42.56 | 43.09 | 1,197,119 | -3.07(-6.65%) |
Nov 07, 2018 | 45.90 | 46.19 | 44.68 | 46.16 | 889,986 | +1.58(+3.54%) |
Nov 06, 2018 | 44.24 | 45.98 | 44.22 | 44.58 | 734,436 | +0.50(+1.13%) |
Nov 05, 2018 | 44.82 | 44.83 | 43.20 | 44.08 | 898,183 | -1.20(-2.65%) |
Nov 02, 2018 | 45.74 | 46.02 | 43.50 | 45.28 | 2,255,200 | +0.36(+0.80%) |
Nov 01, 2018 | 41.00 | 45.41 | 39.81 | 44.92 | 2,520,854 | +5.11(+12.84%) |
Oct 31, 2018 | 39.46 | 40.49 | 39.06 | 39.81 | 1,493,499 | +1.66(+4.35%) |
Oct 30, 2018 | 37.63 | 38.40 | 35.96 | 38.15 | 1,790,678 | +0.05(+0.13%) |
Oct 29, 2018 | 40.07 | 41.24 | 37.30 | 38.10 | 1,432,729 | -1.69(-4.25%) |
Oct 26, 2018 | 39.31 | 40.68 | 38.16 | 39.79 | 1,338,900 | -1.09(-2.67%) |
Oct 25, 2018 | 40.40 | 40.96 | 39.21 | 40.88 | 1,368,256 | +1.62(+4.13%) |
Oct 24, 2018 | 41.06 | 41.12 | 39.12 | 39.26 | 1,487,167 | -1.99(-4.82%) |
Oct 23, 2018 | 39.42 | 41.50 | 39.26 | 41.25 | 1,722,247 | -0.36(-0.87%) |
Oct 22, 2018 | 42.21 | 43.47 | 41.05 | 41.61 | 1,519,089 | +1.94(+4.89%) |
Oct 19, 2018 | 40.55 | 41.13 | 39.53 | 39.67 | 1,412,000 | +0.20(+0.51%) |
Oct 18, 2018 | 40.00 | 40.43 | 38.90 | 39.47 | 1,385,642 | -1.39(-3.40%) |
Oct 17, 2018 | 41.64 | 42.00 | 40.03 | 40.86 | 881,579 | -0.58(-1.40%) |
Oct 16, 2018 | 40.64 | 41.89 | 40.51 | 41.44 | 1,067,182 | +1.44(+3.60%) |
Oct 15, 2018 | 38.84 | 40.30 | 38.25 | 40.00 | 1,067,032 | -0.18(-0.45%) |
Oct 12, 2018 | 39.05 | 40.99 | 39.00 | 40.18 | 3,099,900 | +3.30(+8.95%) |
Oct 11, 2018 | 35.48 | 38.22 | 35.13 | 36.88 | 2,565,320 | +0.57(+1.57%) |
Oct 10, 2018 | 38.65 | 39.10 | 35.64 | 36.31 | 2,795,796 | -2.89(-7.37%) |
Oct 09, 2018 | 38.78 | 40.23 | 38.70 | 39.20 | 1,545,197 | -0.33(-0.83%) |
Oct 08, 2018 | 40.00 | 40.97 | 38.27 | 39.53 | 2,388,951 | -1.72(-4.17%) |
Oct 05, 2018 | 42.20 | 42.67 | 40.22 | 41.25 | 1,688,800 | -1.07(-2.53%) |
Oct 04, 2018 | 44.00 | 44.00 | 41.01 | 42.32 | 2,291,871 | -2.21(-4.96%) |
Oct 03, 2018 | 45.50 | 45.87 | 44.32 | 44.53 | 1,127,314 | -0.35(-0.78%) |
Oct 02, 2018 | 46.16 | 46.38 | 43.83 | 44.88 | 1,548,731 | -2.13(-4.53%) |
Oct 01, 2018 | 49.30 | 49.61 | 46.67 | 47.01 | 1,178,194 | -1.57(-3.23%) |
Sep 28, 2018 | 47.20 | 48.83 | 47.08 | 48.58 | 1,281,700 | +1.04(+2.19%) |
Sep 27, 2018 | 48.25 | 48.31 | 46.79 | 47.54 | 980,499 | -0.45(-0.94%) |
Sep 26, 2018 | 47.36 | 48.45 | 47.18 | 47.99 | 1,085,850 | +0.66(+1.39%) |
Sep 25, 2018 | 46.96 | 48.19 | 46.75 | 47.33 | 867,061 | +0.62(+1.33%) |
Sep 24, 2018 | 47.50 | 47.63 | 46.16 | 46.71 | 1,022,472 | -1.88(-3.87%) |
Sep 21, 2018 | 49.50 | 49.89 | 48.53 | 48.59 | 1,520,500 | +0.37(+0.77%) |
Sep 20, 2018 | 47.50 | 48.46 | 46.82 | 48.22 | 1,788,744 | +1.72(+3.70%) |
Sep 19, 2018 | 45.43 | 46.77 | 45.21 | 46.50 | 1,473,732 | +2.09(+4.71%) |
Sep 18, 2018 | 44.53 | 46.42 | 44.06 | 44.41 | 1,264,369 | -0.18(-0.40%) |
Sep 17, 2018 | 44.70 | 45.45 | 43.66 | 44.59 | 1,989,796 | -1.38(-3.00%) |
Sep 14, 2018 | 48.33 | 49.16 | 45.88 | 45.97 | 1,962,600 | -1.88(-3.93%) |
Sep 13, 2018 | 47.79 | 48.87 | 47.02 | 47.85 | 2,514,085 | +2.14(+4.68%) |
Sep 12, 2018 | 45.00 | 46.04 | 43.23 | 45.71 | 3,013,430 | +0.38(+0.84%) |
Sep 11, 2018 | 45.26 | 46.43 | 43.08 | 45.33 | 2,447,247 | -1.01(-2.18%) |
Sep 10, 2018 | 49.31 | 50.18 | 45.85 | 46.34 | 3,172,242 | -2.93(-5.95%) |
Sep 07, 2018 | 48.26 | 51.12 | 48.26 | 49.27 | 1,103,800 | +0.12(+0.24%) |
Sep 06, 2018 | 50.62 | 50.87 | 48.50 | 49.15 | 1,802,859 | -1.14(-2.27%) |
Sep 05, 2018 | 51.18 | 51.39 | 49.22 | 50.29 | 1,749,837 | -2.02(-3.86%) |
Sep 04, 2018 | 53.13 | 53.30 | 51.61 | 52.31 | 1,633,715 | -1.08(-2.02%) |
Aug 31, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.47(-0.87%) | |
Aug 30, 2018 | 56.50 | 57.20 | 53.77 | 53.86 | 2,240,552 | -3.10(-5.44%) |
Aug 29, 2018 | 57.09 | 58.01 | 56.52 | 56.96 | 1,243,296 | -0.07(-0.12%) |
Aug 28, 2018 | 57.22 | 57.48 | 55.41 | 57.03 | 1,495,264 | +0.13(+0.23%) |
Aug 27, 2018 | 54.39 | 57.24 | 54.31 | 56.90 | 2,361,761 | +3.24(+6.04%) |
Aug 24, 2018 | 54.22 | 55.15 | 53.14 | 53.66 | 1,786,100 | -0.38(-0.70%) |
Aug 23, 2018 | 56.10 | 57.51 | 53.61 | 54.04 | 2,139,307 | -1.37(-2.47%) |
Aug 22, 2018 | 54.54 | 56.42 | 54.54 | 55.41 | 1,230,816 | +0.70(+1.28%) |
Aug 21, 2018 | 52.25 | 55.16 | 52.03 | 54.71 | 2,065,263 | +3.03(+5.86%) |
Aug 20, 2018 | 51.63 | 53.50 | 51.22 | 51.68 | 2,208,564 | +0.98(+1.93%) |
Aug 17, 2018 | 49.50 | 51.19 | 49.03 | 50.70 | 2,677,400 | +1.02(+2.05%) |
Aug 16, 2018 | 49.84 | 50.91 | 48.90 | 49.68 | 3,560,563 | +1.52(+3.16%) |
Aug 15, 2018 | 47.07 | 48.78 | 45.75 | 48.16 | 4,188,637 | -1.48(-2.98%) |
Aug 14, 2018 | 55.60 | 58.47 | 48.58 | 49.64 | 8,273,737 | -3.08(-5.84%) |
Aug 13, 2018 | 54.60 | 55.16 | 50.68 | 52.72 | 4,824,240 | -2.59(-4.68%) |
Aug 10, 2018 | 55.66 | 56.25 | 54.81 | 55.31 | 1,592,600 | -1.22(-2.16%) |
Aug 09, 2018 | 57.08 | 58.49 | 56.28 | 56.53 | 1,038,562 | -0.34(-0.60%) |
Aug 08, 2018 | 58.05 | 58.25 | 54.86 | 56.87 | 1,540,828 | -1.17(-2.02%) |
Aug 07, 2018 | 56.90 | 58.66 | 56.06 | 58.04 | 1,323,435 | +1.89(+3.37%) |
Aug 06, 2018 | 54.61 | 56.49 | 54.31 | 56.15 | 1,012,095 | +1.34(+2.44%) |
Aug 03, 2018 | 57.31 | 58.19 | 54.45 | 54.81 | 1,904,200 | -2.25(-3.94%) |
Aug 02, 2018 | 56.68 | 57.73 | 55.82 | 57.06 | 1,251,571 | -0.67(-1.16%) |
Aug 01, 2018 | 58.46 | 60.17 | 57.56 | 57.73 | 1,451,300 | -0.12(-0.21%) |
Jul 31, 2018 | 58.01 | 59.25 | 55.76 | 57.85 | 1,662,723 | +0.14(+0.24%) |
Jul 30, 2018 | 61.95 | 61.95 | 56.30 | 57.71 | 2,452,077 | -4.24(-6.84%) |
Jul 27, 2018 | 64.69 | 64.80 | 61.01 | 61.95 | 1,219,500 | -2.27(-3.53%) |
Jul 26, 2018 | 62.17 | 65.03 | 62.17 | 64.22 | 1,108,028 | +0.65(+1.02%) |
Jul 25, 2018 | 63.64 | 60.82 | 63.57 | 1,175,389 | +2.56(+4.20%) | |
Jul 24, 2018 | 65.93 | 59.63 | 61.01 | 2,170,653 | -2.58(-4.06%) | |
Jul 23, 2018 | 61.99 | 64.30 | 61.93 | 63.59 | 1,171,687 | +1.65(+2.66%) |
Jul 20, 2018 | 62.33 | 63.55 | 61.39 | 61.94 | 1,248,752 | +0.15(+0.24%) |
Jul 19, 2018 | 61.77 | 62.62 | 60.73 | 61.79 | 1,145,069 | -0.39(-0.63%) |
Jul 18, 2018 | 61.79 | 62.91 | 61.50 | 62.18 | 1,108,646 | +0.15(+0.24%) |
Jul 17, 2018 | 61.19 | 62.48 | 60.55 | 62.03 | 1,518,310 | -0.09(-0.14%) |
Jul 16, 2018 | 60.68 | 62.81 | 60.46 | 62.12 | 1,367,589 | +1.44(+2.37%) |
Jul 13, 2018 | 61.64 | 62.30 | 59.80 | 60.68 | 1,120,178 | -0.48(-0.78%) |
Jul 12, 2018 | 58.23 | 61.98 | 58.23 | 61.16 | 2,037,819 | +3.55(+6.16%) |
Jul 11, 2018 | 56.00 | 58.77 | 55.05 | 57.61 | 1,129,422 | -0.28(-0.48%) |
Jul 10, 2018 | 57.98 | 59.68 | 57.01 | 57.89 | 1,492,644 | +0.08(+0.14%) |
Jul 09, 2018 | 56.69 | 57.92 | 56.05 | 57.81 | 2,180,001 | +2.37(+4.27%) |
Jul 06, 2018 | 54.51 | 55.99 | 53.71 | 55.44 | 1,287,320 | +0.34(+0.62%) |
Jul 05, 2018 | 56.77 | 53.64 | 55.10 | 1,406,986 | -0.77(-1.38%) | |
Jul 03, 2018 | 55.87 | 55.87 | 55.87 | 0 | +0.12(+0.22%) | |
Jul 02, 2018 | 53.30 | 55.98 | 52.95 | 55.75 | 1,733,255 | +1.05(+1.92%) |
Jun 29, 2018 | 56.14 | 57.37 | 53.57 | 54.70 | 2,638,159 | +0.15(+0.27%) |
Jun 28, 2018 | 51.68 | 55.65 | 51.53 | 54.55 | 2,690,831 | +2.45(+4.70%) |
Jun 27, 2018 | 55.58 | 56.34 | 51.50 | 52.10 | 3,710,120 | -4.27(-7.57%) |
Jun 26, 2018 | 56.01 | 57.90 | 55.24 | 56.37 | 2,328,493 | +1.61(+2.94%) |
Jun 25, 2018 | 58.67 | 58.67 | 53.40 | 54.76 | 4,631,997 | -6.06(-9.96%) |
Jun 22, 2018 | 62.46 | 62.73 | 58.54 | 60.82 | 1,733,305 | -1.13(-1.82%) |
Jun 21, 2018 | 64.68 | 64.85 | 61.72 | 61.95 | 1,951,188 | -2.28(-3.55%) |
Jun 20, 2018 | 61.73 | 65.20 | 61.14 | 64.23 | 2,550,991 | +3.27(+5.36%) |
Jun 19, 2018 | 60.81 | 61.69 | 56.75 | 60.96 | 2,995,179 | -2.10(-3.33%) |
Jun 18, 2018 | 61.75 | 63.30 | 60.87 | 63.06 | 1,838,591 | +0.23(+0.37%) |
Jun 15, 2018 | 64.38 | 62.09 | 62.83 | 2,185,171 | -1.55(-2.41%) | |
Jun 14, 2018 | 65.21 | 65.21 | 63.13 | 64.38 | 2,232,169 | -0.38(-0.59%) |
Jun 13, 2018 | 66.50 | 66.58 | 63.90 | 64.76 | 1,688,674 | -1.57(-2.37%) |
Jun 12, 2018 | 65.40 | 67.41 | 64.58 | 66.33 | 2,035,737 | +1.93(+3.00%) |
Jun 11, 2018 | 62.34 | 65.65 | 61.86 | 64.40 | 2,100,467 | +2.36(+3.80%) |
Jun 08, 2018 | 60.76 | 62.23 | 60.40 | 62.04 | 1,683,271 | +0.05(+0.08%) |
Jun 07, 2018 | 63.07 | 63.80 | 60.20 | 61.99 | 1,812,190 | -0.86(-1.37%) |
Jun 06, 2018 | 61.01 | 62.85 | 1,904,041 | -0.40(-0.63%) | ||
Jun 05, 2018 | 62.50 | 63.45 | 62.04 | 63.25 | 1,477,417 | +0.76(+1.22%) |
Jun 04, 2018 | 62.99 | 63.63 | 61.12 | 62.49 | 1,685,550 | +0.72(+1.17%) |
Jun 01, 2018 | 61.89 | 63.19 | 61.61 | 61.77 | 2,527,248 | +0.46(+0.75%) |
May 31, 2018 | 59.97 | 62.06 | 59.81 | 61.31 | 2,457,779 | +1.45(+2.42%) |
May 30, 2018 | 57.82 | 60.00 | 57.73 | 59.86 | 2,162,121 | +2.24(+3.89%) |
May 29, 2018 | 57.87 | 59.12 | 57.14 | 57.62 | 1,701,177 | -0.43(-0.74%) |
May 25, 2018 | 58.05 | 58.05 | 58.05 | 0 | -0.45(-0.77%) | |
May 24, 2018 | 56.71 | 59.28 | 56.65 | 58.50 | 3,777,235 | +1.83(+3.23%) |
May 23, 2018 | 52.71 | 56.75 | 52.57 | 56.67 | 4,024,714 | +3.55(+6.68%) |
May 22, 2018 | 52.91 | 53.83 | 52.10 | 53.12 | 1,734,968 | +0.39(+0.74%) |
May 21, 2018 | 55.19 | 55.25 | 51.71 | 52.73 | 4,127,738 | -2.12(-3.87%) |
May 18, 2018 | 53.37 | 55.29 | 52.60 | 54.85 | 5,081,017 | +1.34(+2.50%) |
May 17, 2018 | 47.50 | 53.90 | 47.33 | 53.51 | 14,537,271 | +8.45(+18.75%) |
May 16, 2018 | 45.50 | 45.92 | 44.45 | 45.06 | 3,731,924 | -0.12(-0.27%) |
May 15, 2018 | 47.30 | 47.30 | 44.55 | 45.18 | 3,968,811 | -2.86(-5.95%) |
May 14, 2018 | 50.65 | 50.99 | 47.82 | 48.04 | 2,686,615 | -1.74(-3.50%) |
May 11, 2018 | 50.95 | 51.00 | 48.73 | 49.78 | 2,043,398 | -0.84(-1.66%) |
May 10, 2018 | 49.41 | 51.22 | 49.09 | 50.62 | 2,499,343 | +1.68(+3.43%) |
May 09, 2018 | 49.53 | 50.00 | 48.59 | 48.94 | 1,933,658 | -0.56(-1.13%) |
May 08, 2018 | 48.57 | 49.57 | 48.12 | 49.50 | 1,254,124 | +0.93(+1.91%) |
May 07, 2018 | 46.74 | 49.37 | 46.74 | 48.57 | 2,204,749 | +2.32(+5.02%) |
May 04, 2018 | 46.70 | 47.35 | 45.61 | 46.25 | 1,761,581 | -0.49(-1.05%) |
May 03, 2018 | 46.19 | 47.10 | 44.30 | 46.74 | 1,739,918 | +0.21(+0.45%) |
May 02, 2018 | 47.01 | 47.69 | 46.35 | 46.53 | 1,161,405 | -0.22(-0.47%) |
May 01, 2018 | 45.81 | 46.85 | 45.31 | 46.75 | 932,413 | +0.76(+1.65%) |
Apr 30, 2018 | 44.05 | 47.35 | 43.42 | 45.99 | 2,109,501 | +2.23(+5.10%) |
Apr 27, 2018 | 44.72 | 44.94 | 43.41 | 43.76 | 1,183,466 | +0.07(+0.16%) |
Apr 26, 2018 | 44.18 | 44.94 | 43.57 | 43.69 | 1,346,778 | +0.15(+0.34%) |
Apr 25, 2018 | 45.00 | 45.24 | 41.76 | 43.54 | 2,027,539 | -1.34(-2.99%) |
Apr 24, 2018 | 46.18 | 47.00 | 44.09 | 44.88 | 2,280,353 | -0.64(-1.41%) |
Apr 23, 2018 | 46.82 | 47.60 | 45.38 | 45.52 | 1,508,585 | -1.46(-3.11%) |
Apr 20, 2018 | 47.21 | 47.94 | 46.14 | 46.98 | 1,417,361 | -0.77(-1.61%) |
Apr 19, 2018 | 47.67 | 49.76 | 47.21 | 47.75 | 2,852,797 | -0.17(-0.35%) |
Apr 18, 2018 | 48.76 | 49.24 | 46.97 | 47.92 | 1,751,967 | -0.86(-1.76%) |
Apr 17, 2018 | 46.34 | 49.39 | 46.34 | 48.78 | 2,006,457 | +2.72(+5.91%) |
Apr 16, 2018 | 46.15 | 47.10 | 45.34 | 46.06 | 1,947,616 | +0.02(+0.04%) |
Apr 13, 2018 | 49.77 | 49.90 | 44.66 | 46.04 | 3,562,118 | -3.25(-6.59%) |
Apr 12, 2018 | 48.52 | 49.95 | 47.47 | 49.29 | 1,942,104 | +1.29(+2.69%) |
Apr 11, 2018 | 48.03 | 49.96 | 47.72 | 48.00 | 1,803,933 | -0.15(-0.31%) |
Apr 10, 2018 | 50.97 | 51.68 | 47.22 | 48.15 | 3,999,753 | -0.82(-1.67%) |
Apr 09, 2018 | 46.80 | 50.79 | 46.72 | 48.97 | 3,421,283 | +2.69(+5.81%) |
Apr 06, 2018 | 44.12 | 47.33 | 44.09 | 46.28 | 2,455,648 | +1.15(+2.55%) |
Apr 05, 2018 | 45.15 | 45.92 | 44.33 | 45.13 | 1,617,682 | +0.44(+0.98%) |
Apr 04, 2018 | 42.13 | 44.88 | 41.71 | 44.69 | 2,580,011 | +0.55(+1.25%) |
Apr 03, 2018 | 45.01 | 45.71 | 43.33 | 44.14 | 1,323,409 | -0.41(-0.92%) |
Apr 02, 2018 | 45.17 | 45.79 | 44.01 | 44.55 | 1,711,821 | -1.33(-2.90%) |
Mar 29, 2018 | 45.88 | 45.88 | 45.88 | 0 | +2.15(+4.92%) | |
Mar 28, 2018 | 44.48 | 45.72 | 42.79 | 43.73 | 2,824,488 | -1.06(-2.37%) |
Mar 27, 2018 | 48.90 | 48.91 | 44.13 | 44.79 | 2,250,894 | -3.29(-6.84%) |
Mar 26, 2018 | 46.68 | 48.70 | 46.31 | 48.08 | 3,435,422 | +3.31(+7.39%) |
Mar 23, 2018 | 46.00 | 47.37 | 44.65 | 44.77 | 2,701,794 | -0.68(-1.50%) |
Mar 22, 2018 | 48.96 | 49.66 | 45.28 | 45.45 | 4,754,997 | -5.03(-9.96%) |
Mar 21, 2018 | 51.25 | 52.33 | 50.08 | 50.48 | 2,258,788 | -0.82(-1.60%) |
Mar 20, 2018 | 47.94 | 51.68 | 47.53 | 51.30 | 3,589,670 | +3.28(+6.83%) |
Mar 19, 2018 | 48.16 | 49.82 | 46.91 | 48.02 | 3,089,677 | -0.57(-1.17%) |
Mar 16, 2018 | 48.21 | 48.93 | 47.31 | 48.59 | 2,067,211 | +0.48(+1.00%) |
Mar 15, 2018 | 46.88 | 48.63 | 46.58 | 48.11 | 2,479,698 | +1.93(+4.18%) |
Mar 14, 2018 | 45.90 | 47.44 | 45.05 | 46.18 | 2,578,792 | -0.28(-0.60%) |
Mar 13, 2018 | 48.50 | 48.90 | 46.19 | 46.46 | 2,081,666 | -1.52(-3.17%) |
Mar 12, 2018 | 51.03 | 47.55 | 47.98 | 5,251,208 | +0.10(+0.21%) | |
Mar 09, 2018 | 48.50 | 48.63 | 47.07 | 47.88 | 2,743,585 | +0.10(+0.21%) |
Mar 08, 2018 | 44.44 | 48.94 | 44.02 | 47.78 | 6,266,670 | +3.64(+8.25%) |
Mar 07, 2018 | 43.99 | 44.14 | 7,063,299 | -4.07(-8.44%) | ||
Mar 06, 2018 | 40.83 | 48.75 | 40.75 | 48.21 | 19,931,320 | +11.44(+31.11%) |
Mar 05, 2018 | 35.33 | 36.80 | 35.05 | 36.77 | 1,916,869 | +1.09(+3.05%) |
Mar 02, 2018 | 32.86 | 35.94 | 32.80 | 35.68 | 1,518,928 | +1.93(+5.72%) |
Mar 01, 2018 | 35.17 | 35.25 | 33.56 | 33.75 | 1,356,812 | -1.41(-4.01%) |
Feb 28, 2018 | 35.70 | 35.70 | 34.79 | 35.16 | 1,168,567 | -0.25(-0.71%) |
Feb 27, 2018 | 35.86 | 35.86 | 34.70 | 35.41 | 1,398,875 | -0.96(-2.64%) |
Feb 26, 2018 | 37.00 | 37.04 | 35.92 | 36.37 | 1,284,482 | -0.18(-0.49%) |
Feb 23, 2018 | 35.80 | 36.64 | 35.22 | 36.55 | 888,839 | +0.90(+2.52%) |
Feb 22, 2018 | 34.90 | 35.65 | 1,497,527 | -0.96(-2.62%) | ||
Feb 21, 2018 | 36.53 | 38.00 | 36.20 | 36.61 | 1,436,123 | +0.68(+1.89%) |
Feb 20, 2018 | 35.23 | 36.75 | 35.10 | 35.93 | 1,456,090 | +0.47(+1.33%) |
Feb 16, 2018 | 35.46 | 35.46 | 35.46 | 0 | -2.15(-5.72%) | |
Feb 15, 2018 | 37.78 | 37.99 | 36.35 | 37.61 | 1,320,047 | +0.43(+1.16%) |
Feb 14, 2018 | 34.27 | 37.75 | 34.20 | 37.18 | 2,337,264 | +2.69(+7.80%) |
Feb 13, 2018 | 34.84 | 35.37 | 34.40 | 34.49 | 841,065 | -0.10(-0.29%) |
Feb 12, 2018 | 34.28 | 34.91 | 34.15 | 34.59 | 934,796 | +0.44(+1.29%) |
Feb 09, 2018 | 32.98 | 34.43 | 31.80 | 34.15 | 2,450,211 | +1.72(+5.30%) |
Feb 08, 2018 | 34.04 | 34.69 | 32.38 | 32.43 | 1,921,622 | -1.33(-3.94%) |
Feb 07, 2018 | 34.28 | 34.80 | 33.71 | 33.76 | 1,053,367 | -0.71(-2.06%) |
Feb 06, 2018 | 34.09 | 34.86 | 33.10 | 34.47 | 2,604,468 | -0.97(-2.74%) |
Feb 05, 2018 | 34.10 | 37.28 | 33.25 | 35.44 | 2,429,439 | +0.17(+0.48%) |
Feb 02, 2018 | 37.63 | 38.49 | 35.19 | 35.27 | 2,527,965 | -3.04(-7.94%) |