Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.42 | 40.17 | 38.35 | 39.83 | 1,782,755 | +1.39(+3.61%) |
Jan 30, 2019 | 38.55 | 38.63 | 38.16 | 38.44 | 808,139 | +0.04(+0.11%) |
Jan 29, 2019 | 38.29 | 38.83 | 38.15 | 38.40 | 695,533 | +0.13(+0.33%) |
Jan 28, 2019 | 38.54 | 38.61 | 38.05 | 38.27 | 803,851 | -0.53(-1.36%) |
Jan 25, 2019 | 38.23 | 38.86 | 37.92 | 38.80 | 1,114,727 | +0.72(+1.90%) |
Jan 24, 2019 | 38.12 | 38.26 | 37.51 | 38.08 | 961,639 | -0.07(-0.18%) |
Jan 23, 2019 | 38.01 | 38.49 | 37.84 | 38.15 | 1,086,066 | +0.13(+0.33%) |
Jan 22, 2019 | 39.25 | 39.36 | 37.84 | 38.02 | 1,396,850 | -1.34(-3.39%) |
Jan 18, 2019 | 39.70 | 39.82 | 39.04 | 39.36 | 1,328,960 | +0.01(+0.02%) |
Jan 17, 2019 | 39.07 | 39.55 | 38.90 | 39.35 | 2,156,480 | +0.19(+0.49%) |
Jan 16, 2019 | 39.69 | 40.11 | 39.03 | 39.15 | 8,143,721 | -0.18(-0.47%) |
Jan 15, 2019 | 38.67 | 39.63 | 37.46 | 39.34 | 2,557,346 | -0.53(-1.33%) |
Jan 14, 2019 | 39.28 | 40.19 | 39.28 | 39.87 | 696,738 | +0.25(+0.64%) |
Jan 11, 2019 | 40.83 | 40.83 | 39.54 | 39.62 | 773,739 | -1.24(-3.04%) |
Jan 10, 2019 | 40.13 | 40.95 | 39.70 | 40.86 | 515,051 | +0.65(+1.61%) |
Jan 09, 2019 | 39.70 | 40.62 | 39.70 | 40.21 | 559,938 | +0.29(+0.72%) |
Jan 08, 2019 | 39.39 | 40.00 | 39.01 | 39.93 | 620,184 | +0.57(+1.45%) |
Jan 07, 2019 | 38.92 | 40.26 | 38.92 | 39.36 | 757,733 | +0.26(+0.67%) |
Jan 04, 2019 | 39.00 | 39.61 | 38.66 | 39.09 | 603,304 | +0.32(+0.82%) |
Jan 03, 2019 | 37.41 | 39.04 | 37.29 | 38.78 | 767,406 | +1.20(+3.20%) |
Jan 02, 2019 | 37.47 | 38.22 | 37.02 | 37.57 | 538,805 | -0.36(-0.95%) |
Dec 31, 2018 | 38.03 | 38.48 | 37.55 | 37.94 | 757,076 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.74 | 37.44 | 37.88 | 436,083 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,108 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,664 | +1.81(+4.99%) |
Dec 24, 2018 | 36.90 | 37.31 | 36.22 | 36.22 | 538,082 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,779 | -0.55(-1.47%) |
Dec 20, 2018 | 38.41 | 38.60 | 37.13 | 37.75 | 634,630 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,424 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.58 | 39.72 | 931,277 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,723 | -1.60(-3.83%) |
Dec 14, 2018 | 40.83 | 42.17 | 40.80 | 41.67 | 1,727,196 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,764 | +0.77(+1.92%) |
Dec 12, 2018 | 40.67 | 41.13 | 40.10 | 40.30 | 1,271,955 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.96 | 40.55 | 1,187,419 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.37 | 1,157,993 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,373 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.95 | 37.38 | 38.76 | 1,480,557 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,180 | -0.55(-1.44%) |
Dec 03, 2018 | 38.13 | 38.56 | 37.45 | 38.42 | 950,273 | +0.76(+2.01%) |
Nov 30, 2018 | 38.44 | 38.65 | 37.52 | 37.67 | 781,594 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.31 | 38.50 | 702,754 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,798 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,683 | -1.27(-3.18%) |
Nov 26, 2018 | 40.00 | 40.01 | 39.15 | 39.88 | 1,177,374 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.13 | 39.46 | 371,709 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.53 | 38.83 | 1,290,424 | -1.49(-3.69%) |
Nov 19, 2018 | 40.56 | 41.16 | 39.24 | 40.31 | 2,340,458 | -1.40(-3.36%) |
Nov 16, 2018 | 41.78 | 42.57 | 40.40 | 41.71 | 2,679,830 | -1.23(-2.86%) |
Nov 15, 2018 | 46.33 | 48.29 | 42.58 | 42.94 | 4,262,862 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.04 | 46.50 | 46.73 | 1,933,457 | -1.77(-3.65%) |
Nov 13, 2018 | 50.30 | 50.30 | 48.28 | 48.50 | 1,098,193 | -1.79(-3.57%) |
Nov 12, 2018 | 51.01 | 51.33 | 49.83 | 50.30 | 865,519 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.57 | 50.71 | 51.26 | 530,671 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.56 | 51.06 | 508,700 | -0.18(-0.36%) |
Nov 07, 2018 | 50.71 | 51.47 | 49.94 | 51.24 | 402,996 | +0.65(+1.29%) |
Nov 06, 2018 | 49.80 | 50.64 | 49.38 | 50.59 | 373,637 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.27 | 49.09 | 49.74 | 423,497 | +0.69(+1.41%) |
Nov 02, 2018 | 49.82 | 49.87 | 48.56 | 49.04 | 533,067 | -0.47(-0.94%) |
Nov 01, 2018 | 49.32 | 49.91 | 48.69 | 49.51 | 398,621 | +0.45(+0.92%) |
Oct 31, 2018 | 48.79 | 49.49 | 48.00 | 49.06 | 557,462 | +0.43(+0.88%) |
Oct 30, 2018 | 46.75 | 48.75 | 46.61 | 48.63 | 488,264 | +1.92(+4.11%) |
Oct 29, 2018 | 46.62 | 47.71 | 46.16 | 46.71 | 699,203 | +0.57(+1.23%) |
Oct 26, 2018 | 47.20 | 47.47 | 45.91 | 46.15 | 730,721 | -1.52(-3.19%) |
Oct 25, 2018 | 48.91 | 48.91 | 47.58 | 47.67 | 764,796 | -0.88(-1.81%) |
Oct 24, 2018 | 48.57 | 49.82 | 48.52 | 48.54 | 783,251 | +0.03(+0.05%) |
Oct 23, 2018 | 49.76 | 50.18 | 48.07 | 48.52 | 891,949 | -2.00(-3.97%) |
Oct 22, 2018 | 50.07 | 51.11 | 49.94 | 50.52 | 630,434 | +0.83(+1.68%) |
Oct 19, 2018 | 50.16 | 50.88 | 49.12 | 49.69 | 624,946 | +0.20(+0.40%) |
Oct 18, 2018 | 50.86 | 50.89 | 49.28 | 49.49 | 504,131 | -1.69(-3.31%) |
Oct 17, 2018 | 51.05 | 51.68 | 50.26 | 51.18 | 373,253 | -0.22(-0.42%) |
Oct 16, 2018 | 50.42 | 51.67 | 49.90 | 51.40 | 750,559 | +1.17(+2.33%) |
Oct 15, 2018 | 49.47 | 50.47 | 49.18 | 50.23 | 501,858 | +0.63(+1.28%) |
Oct 12, 2018 | 49.27 | 49.78 | 48.67 | 49.59 | 730,841 | +0.94(+1.92%) |
Oct 11, 2018 | 48.91 | 49.78 | 48.31 | 48.66 | 915,672 | -0.44(-0.90%) |
Oct 10, 2018 | 50.61 | 51.26 | 49.07 | 49.10 | 772,274 | -1.61(-3.18%) |
Oct 09, 2018 | 50.53 | 51.24 | 50.45 | 50.71 | 468,231 | +0.19(+0.38%) |
Oct 08, 2018 | 48.90 | 50.69 | 48.90 | 50.52 | 784,331 | +1.61(+3.29%) |
Oct 05, 2018 | 48.28 | 49.14 | 47.99 | 48.91 | 841,048 | +0.78(+1.63%) |
Oct 04, 2018 | 48.04 | 48.43 | 47.57 | 48.13 | 789,059 | -0.32(-0.65%) |
Oct 03, 2018 | 48.46 | 49.40 | 47.85 | 48.44 | 1,273,309 | +0.70(+1.47%) |
Oct 02, 2018 | 47.76 | 48.26 | 47.54 | 47.74 | 768,514 | -0.18(-0.37%) |
Oct 01, 2018 | 49.13 | 49.34 | 47.70 | 47.92 | 751,885 | -1.04(-2.13%) |
Sep 28, 2018 | 49.85 | 50.16 | 48.83 | 48.96 | 654,534 | -0.88(-1.76%) |
Sep 27, 2018 | 49.65 | 50.02 | 48.68 | 49.84 | 1,144,707 | +0.36(+0.73%) |
Sep 26, 2018 | 49.93 | 50.20 | 49.21 | 49.48 | 878,835 | -0.37(-0.74%) |
Sep 25, 2018 | 51.24 | 51.36 | 49.81 | 49.85 | 609,600 | -1.39(-2.70%) |
Sep 24, 2018 | 52.01 | 52.02 | 51.01 | 51.23 | 581,618 | -0.84(-1.62%) |
Sep 21, 2018 | 51.92 | 52.25 | 51.72 | 52.07 | 485,390 | +0.19(+0.37%) |
Sep 20, 2018 | 52.00 | 52.17 | 51.44 | 51.88 | 409,492 | +0.19(+0.37%) |
Sep 19, 2018 | 51.46 | 52.54 | 51.20 | 51.69 | 548,601 | +0.24(+0.47%) |
Sep 18, 2018 | 50.91 | 51.52 | 50.30 | 51.45 | 480,208 | +0.68(+1.35%) |
Sep 17, 2018 | 51.04 | 51.38 | 50.31 | 50.76 | 501,156 | -0.23(-0.46%) |
Sep 14, 2018 | 52.30 | 52.30 | 50.90 | 51.00 | 635,607 | -1.36(-2.60%) |
Sep 13, 2018 | 53.43 | 53.43 | 51.78 | 52.36 | 611,115 | -0.85(-1.60%) |
Sep 12, 2018 | 52.77 | 53.36 | 52.69 | 53.21 | 586,800 | +0.36(+0.68%) |
Sep 11, 2018 | 51.46 | 53.03 | 51.36 | 52.85 | 796,470 | +1.21(+2.34%) |
Sep 10, 2018 | 50.65 | 51.72 | 50.62 | 51.64 | 914,913 | +1.09(+2.16%) |
Sep 07, 2018 | 52.01 | 52.01 | 50.39 | 50.55 | 750,486 | -1.81(-3.46%) |
Sep 06, 2018 | 53.55 | 53.69 | 52.25 | 52.36 | 534,484 | -1.13(-2.11%) |
Sep 05, 2018 | 53.03 | 54.31 | 52.95 | 53.49 | 498,505 | +0.40(+0.75%) |
Sep 04, 2018 | 53.00 | 53.86 | 52.93 | 53.08 | 471,426 | +0.00(+0.00%) |
Aug 31, 2018 | 53.08 | 53.08 | 53.08 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 53.72 | 53.86 | 53.14 | 53.23 | 329,092 | -0.47(-0.87%) |
Aug 29, 2018 | 53.52 | 53.79 | 53.13 | 53.69 | 384,401 | +0.20(+0.37%) |
Aug 28, 2018 | 53.58 | 54.10 | 53.29 | 53.49 | 505,296 | +0.22(+0.41%) |
Aug 27, 2018 | 53.17 | 53.45 | 52.92 | 53.28 | 311,679 | +0.37(+0.69%) |
Aug 24, 2018 | 53.33 | 53.46 | 52.87 | 52.91 | 186,274 | -0.35(-0.66%) |
Aug 23, 2018 | 53.42 | 53.91 | 53.08 | 53.26 | 253,935 | -0.38(-0.70%) |
Aug 22, 2018 | 52.91 | 53.86 | 52.91 | 53.64 | 530,249 | +0.73(+1.37%) |
Aug 21, 2018 | 53.73 | 54.29 | 52.83 | 52.91 | 545,075 | -0.88(-1.63%) |
Aug 20, 2018 | 53.60 | 54.27 | 53.57 | 53.79 | 622,258 | +0.08(+0.16%) |
Aug 17, 2018 | 53.53 | 53.89 | 53.08 | 53.70 | 538,338 | +0.29(+0.55%) |
Aug 16, 2018 | 52.27 | 53.54 | 52.14 | 53.41 | 557,988 | +1.24(+2.38%) |
Aug 15, 2018 | 52.79 | 53.33 | 51.82 | 52.17 | 858,909 | -0.61(-1.15%) |
Aug 14, 2018 | 52.66 | 53.25 | 52.66 | 52.78 | 416,781 | +0.45(+0.86%) |
Aug 13, 2018 | 52.28 | 52.66 | 51.74 | 52.33 | 263,981 | +0.22(+0.41%) |
Aug 10, 2018 | 52.29 | 52.69 | 52.05 | 52.11 | 327,805 | -0.07(-0.14%) |
Aug 09, 2018 | 52.58 | 52.84 | 52.09 | 52.19 | 330,382 | -0.37(-0.71%) |
Aug 08, 2018 | 53.09 | 53.33 | 52.48 | 52.56 | 349,177 | -0.59(-1.11%) |
Aug 07, 2018 | 53.66 | 53.66 | 51.99 | 53.15 | 514,504 | -0.38(-0.71%) |
Aug 06, 2018 | 53.81 | 53.95 | 53.35 | 53.53 | 531,401 | -0.48(-0.89%) |
Aug 03, 2018 | 51.97 | 54.49 | 51.97 | 54.01 | 774,868 | +2.30(+4.45%) |
Aug 02, 2018 | 50.41 | 51.72 | 50.29 | 51.71 | 1,088,250 | +1.20(+2.37%) |
Aug 01, 2018 | 52.64 | 53.66 | 49.44 | 50.52 | 2,242,933 | -2.40(-4.54%) |
Jul 31, 2018 | 52.22 | 53.04 | 51.59 | 52.92 | 1,520,295 | +0.51(+0.97%) |
Jul 30, 2018 | 52.92 | 53.71 | 52.39 | 52.41 | 1,360,680 | -0.68(-1.28%) |
Jul 27, 2018 | 54.01 | 54.21 | 52.82 | 53.09 | 1,004,477 | -0.97(-1.80%) |
Jul 26, 2018 | 53.05 | 54.36 | 52.96 | 54.06 | 1,084,172 | +1.14(+2.15%) |
Jul 25, 2018 | 52.99 | 53.17 | 52.58 | 52.93 | 619,681 | -0.07(-0.13%) |
Jul 24, 2018 | 52.83 | 53.12 | 52.45 | 52.99 | 568,575 | +0.09(+0.17%) |
Jul 23, 2018 | 53.18 | 53.57 | 52.74 | 52.90 | 653,908 | -0.21(-0.39%) |
Jul 20, 2018 | 52.68 | 53.58 | 52.48 | 53.11 | 853,801 | +0.45(+0.85%) |
Jul 19, 2018 | 53.02 | 53.71 | 52.58 | 52.66 | 1,074,755 | -0.20(-0.38%) |
Jul 18, 2018 | 53.33 | 53.61 | 52.43 | 52.86 | 1,031,247 | -0.33(-0.62%) |
Jul 17, 2018 | 51.96 | 53.26 | 51.96 | 53.19 | 656,922 | +1.13(+2.17%) |
Jul 16, 2018 | 52.21 | 52.39 | 51.37 | 52.06 | 413,077 | -0.31(-0.59%) |
Jul 13, 2018 | 52.49 | 53.09 | 52.33 | 52.37 | 934,002 | +0.04(+0.08%) |
Jul 12, 2018 | 52.46 | 52.83 | 51.92 | 52.33 | 553,334 | +0.18(+0.35%) |
Jul 11, 2018 | 52.25 | 52.53 | 52.01 | 52.14 | 552,287 | -0.21(-0.40%) |
Jul 10, 2018 | 53.07 | 53.51 | 51.88 | 52.35 | 685,909 | -0.72(-1.36%) |
Jul 09, 2018 | 53.71 | 53.71 | 53.20 | 53.07 | 705,024 | -0.85(-1.57%) |
Jul 06, 2018 | 52.83 | 53.96 | 52.74 | 53.92 | 526,701 | +1.07(+2.03%) |
Jul 05, 2018 | 51.76 | 52.96 | 51.41 | 52.85 | 890,448 | +1.29(+2.50%) |
Jul 03, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.75(+1.47%) | |
Jul 02, 2018 | 51.97 | 52.19 | 50.69 | 50.81 | 720,041 | -1.50(-2.87%) |
Jun 29, 2018 | 52.40 | 53.07 | 52.02 | 52.32 | 541,277 | +0.02(+0.03%) |
Jun 28, 2018 | 51.75 | 52.46 | 51.30 | 52.30 | 1,002,980 | +0.69(+1.34%) |
Jun 27, 2018 | 52.32 | 52.87 | 51.52 | 51.61 | 499,538 | -0.53(-1.02%) |
Jun 26, 2018 | 51.74 | 52.31 | 51.40 | 52.14 | 621,468 | +0.66(+1.28%) |
Jun 25, 2018 | 51.55 | 51.87 | 51.04 | 51.49 | 446,090 | -0.15(-0.29%) |
Jun 22, 2018 | 51.29 | 52.16 | 51.26 | 51.64 | 1,022,278 | +0.29(+0.57%) |
Jun 21, 2018 | 51.27 | 51.77 | 50.80 | 51.35 | 487,222 | +0.13(+0.26%) |
Jun 20, 2018 | 51.25 | 51.60 | 50.76 | 51.21 | 465,510 | -0.07(-0.13%) |
Jun 19, 2018 | 49.85 | 51.50 | 49.76 | 51.28 | 582,277 | +1.42(+2.85%) |
Jun 18, 2018 | 49.69 | 50.20 | 49.23 | 49.86 | 781,525 | +0.02(+0.03%) |
Jun 15, 2018 | 49.57 | 49.57 | 49.84 | 726,092 | +0.27(+0.55%) | |
Jun 14, 2018 | 50.13 | 50.13 | 49.24 | 49.57 | 607,596 | -0.41(-0.81%) |
Jun 13, 2018 | 50.44 | 50.77 | 49.70 | 49.98 | 405,966 | -0.47(-0.92%) |
Jun 12, 2018 | 50.37 | 51.26 | 49.31 | 50.44 | 936,444 | +0.33(+0.66%) |
Jun 11, 2018 | 50.70 | 51.15 | 49.86 | 50.11 | 531,209 | -0.59(-1.16%) |
Jun 08, 2018 | 49.68 | 51.11 | 48.71 | 50.70 | 811,451 | +0.38(+0.76%) |
Jun 07, 2018 | 49.68 | 50.41 | 49.43 | 50.32 | 516,583 | +0.75(+1.51%) |
Jun 06, 2018 | 49.04 | 49.57 | 857,070 | +0.03(+0.07%) | ||
Jun 05, 2018 | 49.84 | 50.28 | 49.45 | 49.53 | 808,964 | -0.41(-0.82%) |
Jun 04, 2018 | 50.06 | 50.52 | 49.46 | 49.94 | 611,812 | +0.01(+0.02%) |
Jun 01, 2018 | 50.72 | 50.97 | 49.67 | 49.93 | 759,972 | -0.54(-1.07%) |
May 31, 2018 | 51.58 | 51.58 | 49.97 | 50.47 | 727,688 | -1.26(-2.44%) |
May 30, 2018 | 50.89 | 52.03 | 50.44 | 51.74 | 764,052 | +1.14(+2.25%) |
May 29, 2018 | 50.13 | 50.93 | 50.04 | 50.60 | 941,629 | +0.22(+0.43%) |
May 25, 2018 | 50.38 | 50.38 | 50.38 | 0 | +0.75(+1.51%) | |
May 24, 2018 | 49.03 | 49.82 | 48.55 | 49.63 | 668,574 | +0.72(+1.48%) |
May 23, 2018 | 48.61 | 49.23 | 48.53 | 48.91 | 442,122 | +0.30(+0.62%) |
May 22, 2018 | 50.00 | 50.09 | 48.50 | 48.61 | 784,743 | -1.17(-2.35%) |
May 21, 2018 | 49.86 | 50.25 | 48.60 | 49.78 | 1,837,076 | +2.86(+6.09%) |
May 18, 2018 | 47.10 | 47.31 | 46.69 | 46.93 | 732,726 | -0.12(-0.25%) |
May 17, 2018 | 47.03 | 47.24 | 46.45 | 47.04 | 674,070 | -0.01(-0.02%) |
May 16, 2018 | 46.08 | 47.17 | 45.71 | 47.05 | 648,428 | +1.15(+2.50%) |
May 15, 2018 | 45.59 | 45.94 | 44.69 | 45.90 | 772,717 | +0.21(+0.45%) |
May 14, 2018 | 45.98 | 46.14 | 45.52 | 45.69 | 495,127 | -0.03(-0.07%) |
May 11, 2018 | 46.05 | 46.56 | 45.15 | 45.73 | 518,952 | -0.11(-0.23%) |
May 10, 2018 | 46.04 | 46.27 | 45.64 | 45.83 | 723,136 | +0.24(+0.53%) |
May 09, 2018 | 45.57 | 45.92 | 45.09 | 45.59 | 857,685 | +0.15(+0.33%) |
May 08, 2018 | 45.14 | 45.55 | 44.67 | 45.45 | 826,070 | +0.38(+0.84%) |
May 07, 2018 | 45.19 | 45.32 | 44.67 | 45.07 | 621,660 | +0.17(+0.39%) |
May 04, 2018 | 44.10 | 45.37 | 43.61 | 44.89 | 1,236,417 | +0.62(+1.40%) |
May 03, 2018 | 44.32 | 45.06 | 43.30 | 44.27 | 1,440,669 | -0.68(-1.51%) |
May 02, 2018 | 45.09 | 47.28 | 43.76 | 44.95 | 1,718,618 | -1.67(-3.58%) |
May 01, 2018 | 47.26 | 47.69 | 45.83 | 46.62 | 1,054,826 | -0.80(-1.69%) |
Apr 30, 2018 | 47.80 | 48.13 | 47.06 | 47.42 | 895,703 | -0.15(-0.31%) |
Apr 27, 2018 | 47.28 | 48.03 | 47.28 | 47.57 | 778,453 | +0.22(+0.47%) |
Apr 26, 2018 | 48.12 | 48.33 | 46.03 | 47.35 | 923,243 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.19 | 871,478 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,527 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.37 | 47.37 | 47.55 | 763,676 | -0.23(-0.48%) |
Apr 20, 2018 | 49.04 | 49.46 | 47.67 | 47.79 | 952,259 | -1.37(-2.79%) |
Apr 19, 2018 | 48.84 | 49.43 | 48.26 | 49.16 | 736,842 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.47 | 48.63 | 49.34 | 635,778 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.36 | 1,134,003 | +0.49(+1.00%) |
Apr 16, 2018 | 48.14 | 49.45 | 47.83 | 48.88 | 502,836 | +0.90(+1.88%) |
Apr 13, 2018 | 49.17 | 49.17 | 47.89 | 47.98 | 533,963 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.91 | 48.17 | 48.72 | 565,322 | +0.13(+0.27%) |
Apr 11, 2018 | 48.55 | 48.78 | 48.08 | 48.59 | 430,847 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.80 | 48.06 | 48.65 | 574,824 | +0.28(+0.58%) |
Apr 09, 2018 | 48.46 | 48.70 | 47.80 | 48.36 | 780,478 | -0.02(-0.05%) |
Apr 06, 2018 | 48.38 | 49.65 | 47.41 | 48.39 | 749,693 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.62 | 811,011 | +0.52(+1.08%) |
Apr 04, 2018 | 47.52 | 48.47 | 47.33 | 48.10 | 1,189,235 | +0.22(+0.45%) |
Apr 03, 2018 | 46.84 | 48.03 | 46.55 | 47.88 | 1,062,416 | +1.23(+2.64%) |
Apr 02, 2018 | 48.60 | 48.60 | 45.27 | 46.65 | 1,542,393 | -2.60(-5.29%) |
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.98 | 42.74 | 43.84 | 320,386 | +0.66(+1.53%) |
Mar 27, 2018 | 42.89 | 43.78 | 42.58 | 43.18 | 645,679 | +0.66(+1.56%) |
Mar 26, 2018 | 43.45 | 43.69 | 42.25 | 42.52 | 548,891 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,575 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.07 | 504,184 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,527 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.07 | 43.23 | 43.50 | 450,754 | -0.33(-0.75%) |
Mar 19, 2018 | 43.41 | 43.97 | 43.33 | 43.83 | 732,100 | +0.40(+0.91%) |
Mar 16, 2018 | 42.89 | 43.67 | 42.87 | 43.44 | 923,576 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.73 | 42.97 | 897,114 | -1.74(-3.90%) |
Mar 14, 2018 | 46.33 | 46.47 | 44.60 | 44.71 | 869,924 | -1.40(-3.03%) |
Mar 13, 2018 | 45.94 | 46.49 | 45.84 | 46.11 | 610,644 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.93 | 44.95 | 45.72 | 513,621 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.33 | 44.24 | 45.05 | 439,135 | +0.65(+1.47%) |
Mar 08, 2018 | 45.17 | 45.25 | 44.23 | 44.40 | 624,946 | -0.69(-1.52%) |
Mar 07, 2018 | 45.42 | 44.56 | 45.08 | 705,442 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.35 | 44.25 | 45.22 | 1,021,318 | -1.64(-3.49%) |
Mar 05, 2018 | 45.84 | 46.97 | 45.65 | 46.86 | 591,777 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.55 | 45.88 | 646,602 | +1.77(+4.01%) |
Mar 01, 2018 | 45.33 | 45.33 | 43.80 | 44.11 | 536,610 | -0.93(-2.07%) |
Feb 28, 2018 | 45.54 | 45.86 | 44.64 | 45.04 | 885,417 | -0.43(-0.95%) |
Feb 27, 2018 | 45.95 | 46.01 | 45.14 | 45.47 | 554,487 | -0.31(-0.67%) |
Feb 26, 2018 | 45.94 | 46.31 | 45.27 | 45.78 | 591,903 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.76 | 44.54 | 45.46 | 517,386 | +0.68(+1.51%) |
Feb 22, 2018 | 44.78 | 601,351 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.13 | 44.62 | 43.99 | 44.13 | 942,575 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.55 | 43.54 | 44.11 | 752,957 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.95 | 44.41 | 631,595 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.96 | 43.57 | 44.61 | 723,017 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.26 | 43.72 | 928,253 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.50 | 43.50 | 44.08 | 1,304,406 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.27 | 42.59 | 43.93 | 1,250,677 | +0.41(+0.94%) |
Feb 08, 2018 | 44.83 | 45.07 | 43.52 | 43.52 | 1,309,716 | -1.26(-2.81%) |
Feb 07, 2018 | 45.84 | 46.17 | 44.18 | 44.77 | 1,326,954 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,894 | +0.25(+0.54%) |
Feb 05, 2018 | 45.62 | 46.73 | 45.48 | 45.82 | 960,910 | -0.16(-0.34%) |
Feb 02, 2018 | 47.46 | 47.92 | 45.97 | 45.98 | 1,046,022 | -1.68(-3.52%) |