Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.52 | 46.77 | 46.28 | 46.68 | 1,604,300 | -0.20(-0.44%) |
Jan 30, 2019 | 46.58 | 47.02 | 46.23 | 46.89 | 774,083 | +0.37(+0.80%) |
Jan 29, 2019 | 46.38 | 46.58 | 46.22 | 46.52 | 736,216 | +0.08(+0.17%) |
Jan 28, 2019 | 46.26 | 46.54 | 46.00 | 46.44 | 687,886 | -0.14(-0.29%) |
Jan 25, 2019 | 46.58 | 46.89 | 46.44 | 46.58 | 705,218 | +0.36(+0.78%) |
Jan 24, 2019 | 46.02 | 46.39 | 45.90 | 46.22 | 527,670 | +0.16(+0.34%) |
Jan 23, 2019 | 45.88 | 46.16 | 45.52 | 46.06 | 885,387 | +0.31(+0.68%) |
Jan 22, 2019 | 46.12 | 46.37 | 45.49 | 45.75 | 1,361,125 | -0.57(-1.24%) |
Jan 18, 2019 | 45.66 | 46.35 | 45.60 | 46.32 | 1,525,152 | +0.71(+1.56%) |
Jan 17, 2019 | 45.32 | 45.71 | 45.22 | 45.61 | 1,267,802 | +0.12(+0.26%) |
Jan 16, 2019 | 45.50 | 45.85 | 45.28 | 45.49 | 1,309,515 | +0.03(+0.06%) |
Jan 15, 2019 | 45.44 | 45.70 | 45.11 | 45.46 | 957,209 | +0.00(+0.00%) |
Jan 14, 2019 | 45.12 | 45.76 | 44.92 | 45.46 | 1,190,684 | +0.07(+0.15%) |
Jan 11, 2019 | 45.01 | 45.45 | 44.98 | 45.40 | 911,253 | +0.19(+0.41%) |
Jan 10, 2019 | 44.79 | 45.27 | 44.67 | 45.21 | 1,559,651 | +0.33(+0.74%) |
Jan 09, 2019 | 44.77 | 45.11 | 44.61 | 44.88 | 1,067,389 | +0.19(+0.44%) |
Jan 08, 2019 | 45.03 | 45.16 | 44.19 | 44.69 | 1,134,777 | -0.11(-0.24%) |
Jan 07, 2019 | 44.36 | 45.39 | 44.26 | 44.79 | 1,258,306 | +0.30(+0.68%) |
Jan 04, 2019 | 44.05 | 44.75 | 43.97 | 44.49 | 1,128,267 | +1.10(+2.54%) |
Jan 03, 2019 | 43.79 | 44.06 | 43.31 | 43.39 | 1,123,153 | -0.55(-1.24%) |
Jan 02, 2019 | 43.59 | 44.29 | 43.54 | 43.93 | 1,154,807 | -0.43(-0.97%) |
Dec 31, 2018 | 43.95 | 44.36 | 43.79 | 44.36 | 863,336 | +0.59(+1.36%) |
Dec 28, 2018 | 44.12 | 44.44 | 43.51 | 43.77 | 1,046,387 | -0.06(-0.13%) |
Dec 27, 2018 | 42.63 | 43.84 | 42.25 | 43.83 | 1,105,624 | +0.50(+1.15%) |
Dec 26, 2018 | 41.62 | 43.34 | 40.99 | 43.33 | 1,135,967 | +1.87(+4.51%) |
Dec 24, 2018 | 42.50 | 42.76 | 41.46 | 41.46 | 703,371 | -1.30(-3.03%) |
Dec 21, 2018 | 43.43 | 44.58 | 42.74 | 42.76 | 2,325,487 | -0.76(-1.75%) |
Dec 20, 2018 | 43.40 | 44.09 | 43.21 | 43.52 | 1,321,892 | -0.22(-0.51%) |
Dec 19, 2018 | 43.86 | 45.11 | 43.54 | 43.74 | 1,534,606 | -0.18(-0.40%) |
Dec 18, 2018 | 44.09 | 44.64 | 43.57 | 43.92 | 1,313,251 | +0.05(+0.11%) |
Dec 17, 2018 | 43.84 | 44.69 | 43.68 | 43.87 | 1,702,345 | -0.06(-0.13%) |
Dec 14, 2018 | 43.90 | 44.45 | 43.84 | 43.92 | 1,419,159 | -0.43(-0.97%) |
Dec 13, 2018 | 44.09 | 44.38 | 43.95 | 44.35 | 1,622,786 | +0.41(+0.93%) |
Dec 12, 2018 | 44.32 | 44.63 | 43.91 | 43.94 | 729,204 | +0.22(+0.51%) |
Dec 11, 2018 | 44.53 | 44.88 | 43.58 | 43.72 | 800,704 | -0.27(-0.62%) |
Dec 10, 2018 | 44.67 | 44.67 | 43.33 | 43.99 | 1,151,725 | -0.62(-1.40%) |
Dec 07, 2018 | 45.80 | 46.37 | 44.40 | 44.62 | 1,748,220 | -1.11(-2.43%) |
Dec 06, 2018 | 45.05 | 45.73 | 44.20 | 45.73 | 2,242,185 | -0.05(-0.11%) |
Dec 04, 2018 | 47.14 | 47.25 | 45.68 | 45.78 | 1,544,031 | -1.49(-3.15%) |
Dec 03, 2018 | 47.36 | 47.50 | 46.64 | 47.27 | 1,009,243 | +0.43(+0.92%) |
Nov 30, 2018 | 46.77 | 46.97 | 46.46 | 46.84 | 1,552,137 | +0.08(+0.17%) |
Nov 29, 2018 | 47.13 | 47.40 | 46.63 | 46.76 | 1,064,852 | -0.73(-1.54%) |
Nov 28, 2018 | 46.38 | 47.49 | 46.29 | 47.49 | 1,419,770 | +1.15(+2.48%) |
Nov 27, 2018 | 46.59 | 46.86 | 45.84 | 46.34 | 1,017,776 | -0.44(-0.93%) |
Nov 26, 2018 | 46.13 | 46.88 | 46.08 | 46.78 | 1,172,818 | +1.06(+2.32%) |
Nov 23, 2018 | 45.69 | 46.16 | 45.48 | 45.72 | 447,230 | -0.32(-0.70%) |
Nov 21, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.87 | 47.05 | 46.00 | 46.16 | 1,301,400 | -0.99(-2.11%) |
Nov 19, 2018 | 47.23 | 47.62 | 46.92 | 47.16 | 1,101,077 | -0.05(-0.10%) |
Nov 16, 2018 | 46.64 | 47.33 | 46.49 | 47.21 | 1,061,209 | +0.34(+0.73%) |
Nov 15, 2018 | 45.85 | 46.95 | 45.56 | 46.87 | 977,885 | +0.64(+1.39%) |
Nov 14, 2018 | 47.59 | 47.62 | 45.95 | 46.22 | 1,542,522 | -1.13(-2.38%) |
Nov 13, 2018 | 47.56 | 48.11 | 47.19 | 47.35 | 808,972 | -0.12(-0.25%) |
Nov 12, 2018 | 48.25 | 48.34 | 47.37 | 47.47 | 1,124,081 | -0.80(-1.65%) |
Nov 09, 2018 | 47.95 | 48.45 | 47.83 | 48.27 | 931,755 | +0.15(+0.30%) |
Nov 08, 2018 | 48.17 | 48.68 | 47.84 | 48.12 | 1,509,888 | -0.29(-0.60%) |
Nov 07, 2018 | 48.29 | 48.62 | 47.70 | 48.41 | 1,272,045 | +0.22(+0.46%) |
Nov 06, 2018 | 47.42 | 48.34 | 47.42 | 48.19 | 1,630,595 | +0.69(+1.46%) |
Nov 05, 2018 | 45.02 | 47.59 | 44.88 | 47.50 | 2,001,180 | +2.44(+5.42%) |
Nov 02, 2018 | 46.24 | 46.45 | 44.80 | 45.06 | 1,746,181 | -0.85(-1.84%) |
Nov 01, 2018 | 45.58 | 45.94 | 45.44 | 45.90 | 1,528,888 | +0.58(+1.29%) |
Oct 31, 2018 | 45.34 | 45.93 | 45.19 | 45.32 | 1,533,892 | +0.43(+0.95%) |
Oct 30, 2018 | 44.33 | 44.95 | 43.97 | 44.89 | 1,420,367 | +0.80(+1.81%) |
Oct 29, 2018 | 44.39 | 44.90 | 43.69 | 44.09 | 1,768,430 | +0.10(+0.22%) |
Oct 26, 2018 | 44.16 | 44.59 | 43.65 | 43.99 | 1,865,258 | -0.54(-1.20%) |
Oct 25, 2018 | 43.90 | 44.86 | 43.83 | 44.53 | 1,654,050 | +0.90(+2.05%) |
Oct 24, 2018 | 44.88 | 44.94 | 43.59 | 43.63 | 1,534,323 | -1.31(-2.92%) |
Oct 23, 2018 | 44.66 | 45.14 | 44.41 | 44.95 | 1,454,391 | -0.38(-0.84%) |
Oct 22, 2018 | 45.75 | 46.05 | 45.23 | 45.33 | 1,212,767 | -0.42(-0.91%) |
Oct 19, 2018 | 45.37 | 46.11 | 45.17 | 45.75 | 1,196,313 | +0.24(+0.53%) |
Oct 18, 2018 | 45.94 | 46.40 | 45.39 | 45.50 | 1,018,424 | -0.55(-1.20%) |
Oct 17, 2018 | 45.68 | 46.50 | 45.46 | 46.06 | 1,376,799 | +0.25(+0.55%) |
Oct 16, 2018 | 45.83 | 45.89 | 45.37 | 45.80 | 911,202 | +0.21(+0.47%) |
Oct 15, 2018 | 45.49 | 46.08 | 45.42 | 45.59 | 1,656,107 | +0.04(+0.09%) |
Oct 12, 2018 | 46.42 | 46.52 | 44.78 | 45.55 | 2,191,665 | -0.43(-0.93%) |
Oct 11, 2018 | 47.76 | 47.76 | 45.94 | 45.98 | 2,689,360 | -1.92(-4.00%) |
Oct 10, 2018 | 49.22 | 49.38 | 47.89 | 47.90 | 1,432,623 | -1.47(-2.98%) |
Oct 09, 2018 | 49.48 | 49.71 | 48.96 | 49.37 | 1,384,373 | -0.16(-0.31%) |
Oct 08, 2018 | 48.56 | 49.58 | 48.45 | 49.52 | 1,302,916 | +0.92(+1.90%) |
Oct 05, 2018 | 48.97 | 49.25 | 48.55 | 48.60 | 1,045,181 | -0.41(-0.83%) |
Oct 04, 2018 | 48.78 | 49.05 | 48.71 | 49.01 | 1,822,265 | +0.19(+0.40%) |
Oct 03, 2018 | 48.99 | 49.19 | 48.62 | 48.81 | 1,658,121 | +0.05(+0.10%) |
Oct 02, 2018 | 48.88 | 49.02 | 48.66 | 48.76 | 1,518,210 | -0.15(-0.30%) |
Oct 01, 2018 | 49.04 | 49.34 | 48.70 | 48.91 | 1,185,862 | +0.02(+0.04%) |
Sep 28, 2018 | 48.42 | 48.98 | 48.31 | 48.89 | 1,441,349 | +0.28(+0.58%) |
Sep 27, 2018 | 48.64 | 48.87 | 48.38 | 48.61 | 1,214,277 | -0.03(-0.06%) |
Sep 26, 2018 | 49.49 | 49.49 | 48.61 | 48.64 | 1,029,316 | -0.75(-1.52%) |
Sep 25, 2018 | 49.94 | 49.94 | 49.38 | 49.39 | 1,411,612 | -0.28(-0.57%) |
Sep 24, 2018 | 50.39 | 50.50 | 49.60 | 49.67 | 1,463,514 | -0.71(-1.41%) |
Sep 21, 2018 | 50.93 | 50.93 | 50.34 | 50.38 | 5,665,740 | -0.39(-0.77%) |
Sep 20, 2018 | 50.66 | 50.95 | 50.59 | 50.77 | 1,563,299 | +0.35(+0.69%) |
Sep 19, 2018 | 49.78 | 50.61 | 49.77 | 50.42 | 1,386,397 | +0.74(+1.49%) |
Sep 18, 2018 | 49.52 | 49.74 | 49.14 | 49.68 | 1,185,484 | +0.27(+0.55%) |
Sep 17, 2018 | 49.76 | 49.80 | 49.36 | 49.41 | 1,125,922 | -0.21(-0.43%) |
Sep 14, 2018 | 49.04 | 49.62 | 49.04 | 49.62 | 1,420,493 | +0.59(+1.21%) |
Sep 13, 2018 | 48.72 | 49.10 | 48.58 | 49.03 | 1,364,188 | +0.49(+1.00%) |
Sep 12, 2018 | 48.67 | 48.75 | 48.50 | 48.54 | 850,204 | -0.23(-0.48%) |
Sep 11, 2018 | 48.63 | 48.87 | 48.42 | 48.77 | 915,942 | +0.15(+0.30%) |
Sep 10, 2018 | 48.53 | 48.65 | 48.27 | 48.63 | 1,172,583 | +0.29(+0.60%) |
Sep 07, 2018 | 48.51 | 48.62 | 48.07 | 48.34 | 970,488 | -0.22(-0.46%) |
Sep 06, 2018 | 49.04 | 49.13 | 48.52 | 48.56 | 1,209,244 | -0.37(-0.76%) |
Sep 05, 2018 | 48.89 | 49.18 | 48.78 | 48.93 | 1,215,733 | +0.00(+0.00%) |
Sep 04, 2018 | 49.00 | 49.00 | 48.67 | 48.93 | 1,162,239 | -0.04(-0.08%) |
Aug 31, 2018 | 48.97 | 48.97 | 48.97 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.04 | 49.04 | 48.53 | 48.87 | 1,058,104 | -0.24(-0.50%) |
Aug 29, 2018 | 48.96 | 49.25 | 48.63 | 49.11 | 1,107,387 | +0.18(+0.38%) |
Aug 28, 2018 | 48.93 | 49.08 | 48.71 | 48.93 | 900,937 | +0.12(+0.24%) |
Aug 27, 2018 | 48.54 | 48.90 | 48.54 | 48.81 | 773,652 | +0.37(+0.76%) |
Aug 24, 2018 | 48.15 | 48.49 | 48.15 | 48.44 | 701,256 | +0.40(+0.83%) |
Aug 23, 2018 | 48.37 | 48.37 | 47.96 | 48.04 | 704,413 | -0.32(-0.66%) |
Aug 22, 2018 | 48.62 | 48.71 | 48.34 | 48.36 | 886,141 | -0.35(-0.72%) |
Aug 21, 2018 | 48.64 | 49.11 | 48.54 | 48.71 | 1,338,849 | +0.06(+0.12%) |
Aug 20, 2018 | 48.84 | 49.08 | 48.60 | 48.65 | 835,332 | -0.11(-0.22%) |
Aug 17, 2018 | 48.65 | 48.83 | 48.60 | 48.76 | 963,983 | +0.01(+0.02%) |
Aug 16, 2018 | 48.36 | 49.03 | 48.36 | 48.75 | 877,021 | +0.43(+0.89%) |
Aug 15, 2018 | 48.28 | 48.45 | 48.08 | 48.32 | 1,012,337 | -0.23(-0.48%) |
Aug 14, 2018 | 48.35 | 48.63 | 48.34 | 48.56 | 580,612 | +0.22(+0.46%) |
Aug 13, 2018 | 48.71 | 48.84 | 48.28 | 48.33 | 814,955 | -0.38(-0.78%) |
Aug 10, 2018 | 48.56 | 48.83 | 48.30 | 48.71 | 863,686 | -0.21(-0.44%) |
Aug 09, 2018 | 49.28 | 49.36 | 48.89 | 48.93 | 671,170 | -0.39(-0.79%) |
Aug 08, 2018 | 49.42 | 49.51 | 49.13 | 49.32 | 759,180 | -0.11(-0.22%) |
Aug 07, 2018 | 49.61 | 49.80 | 49.35 | 49.42 | 807,803 | -0.11(-0.22%) |
Aug 06, 2018 | 49.72 | 49.79 | 49.46 | 49.53 | 792,851 | -0.18(-0.37%) |
Aug 03, 2018 | 49.39 | 49.71 | 49.08 | 49.71 | 1,011,714 | +0.17(+0.33%) |
Aug 02, 2018 | 49.75 | 49.98 | 49.46 | 49.55 | 1,691,219 | -0.60(-1.20%) |
Aug 01, 2018 | 49.49 | 50.37 | 49.44 | 50.15 | 1,819,687 | +0.79(+1.60%) |
Jul 31, 2018 | 48.77 | 49.41 | 48.56 | 49.36 | 1,741,421 | +0.93(+1.93%) |
Jul 30, 2018 | 48.26 | 48.95 | 48.23 | 48.43 | 2,398,616 | +0.05(+0.10%) |
Jul 27, 2018 | 48.71 | 48.96 | 48.33 | 48.38 | 1,142,460 | -0.35(-0.72%) |
Jul 26, 2018 | 48.70 | 48.85 | 48.48 | 48.73 | 1,428,437 | +0.24(+0.50%) |
Jul 25, 2018 | 48.63 | 48.72 | 48.22 | 48.49 | 1,276,098 | -0.16(-0.32%) |
Jul 24, 2018 | 48.51 | 48.79 | 48.47 | 48.64 | 1,337,325 | +0.15(+0.30%) |
Jul 23, 2018 | 48.24 | 48.60 | 48.11 | 48.50 | 973,553 | +0.26(+0.54%) |
Jul 20, 2018 | 48.01 | 48.28 | 47.77 | 48.24 | 935,787 | +0.22(+0.47%) |
Jul 19, 2018 | 48.54 | 48.67 | 47.91 | 48.01 | 868,731 | -0.77(-1.57%) |
Jul 18, 2018 | 48.26 | 48.82 | 48.25 | 48.78 | 871,900 | +0.46(+0.95%) |
Jul 17, 2018 | 48.49 | 48.49 | 48.23 | 48.32 | 682,084 | -0.10(-0.20%) |
Jul 16, 2018 | 48.11 | 48.51 | 48.10 | 48.42 | 655,447 | +0.31(+0.65%) |
Jul 13, 2018 | 47.83 | 48.22 | 47.68 | 48.11 | 699,306 | +0.13(+0.26%) |
Jul 12, 2018 | 48.44 | 48.62 | 47.83 | 47.98 | 1,123,666 | -0.17(-0.34%) |
Jul 11, 2018 | 48.33 | 48.48 | 48.05 | 48.15 | 711,982 | -0.37(-0.76%) |
Jul 10, 2018 | 48.72 | 48.84 | 48.20 | 48.52 | 1,319,458 | -0.15(-0.30%) |
Jul 09, 2018 | 47.78 | 48.72 | 47.78 | 48.66 | 1,086,880 | +1.13(+2.37%) |
Jul 06, 2018 | 47.07 | 47.78 | 46.89 | 47.54 | 1,063,838 | +0.52(+1.12%) |
Jul 05, 2018 | 47.17 | 47.38 | 46.91 | 47.01 | 1,629,245 | +0.06(+0.12%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.75 | 46.99 | 46.66 | 46.94 | 1,043,998 | +0.01(+0.02%) |
Jun 29, 2018 | 47.20 | 47.68 | 46.92 | 46.93 | 1,370,613 | -0.01(-0.02%) |
Jun 28, 2018 | 46.66 | 47.07 | 46.26 | 46.94 | 1,513,746 | +0.21(+0.46%) |
Jun 27, 2018 | 47.20 | 47.55 | 46.73 | 46.73 | 1,059,252 | -0.55(-1.17%) |
Jun 26, 2018 | 47.49 | 47.54 | 47.22 | 47.28 | 933,397 | -0.21(-0.45%) |
Jun 25, 2018 | 47.42 | 47.65 | 47.15 | 47.50 | 1,013,294 | +0.09(+0.18%) |
Jun 22, 2018 | 47.53 | 47.79 | 47.40 | 47.41 | 1,395,224 | +0.19(+0.41%) |
Jun 21, 2018 | 47.61 | 47.66 | 47.13 | 47.22 | 1,072,011 | -0.60(-1.26%) |
Jun 20, 2018 | 48.49 | 48.56 | 47.79 | 47.82 | 948,943 | -0.52(-1.09%) |
Jun 19, 2018 | 48.13 | 48.42 | 48.05 | 48.34 | 1,801,034 | -0.19(-0.40%) |
Jun 18, 2018 | 48.06 | 48.56 | 47.98 | 48.54 | 1,814,350 | +0.04(+0.08%) |
Jun 15, 2018 | 48.53 | 47.68 | 48.50 | 3,472,967 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.55 | 48.63 | 48.02 | 48.23 | 1,898,581 | -0.20(-0.42%) |
Jun 13, 2018 | 48.47 | 48.92 | 48.40 | 48.43 | 2,223,736 | +0.04(+0.08%) |
Jun 12, 2018 | 48.63 | 48.72 | 48.23 | 48.39 | 1,202,344 | -0.24(-0.50%) |
Jun 11, 2018 | 49.15 | 49.22 | 48.62 | 48.63 | 915,867 | -0.38(-0.77%) |
Jun 08, 2018 | 48.67 | 49.03 | 48.62 | 49.01 | 1,032,035 | +0.28(+0.58%) |
Jun 07, 2018 | 48.41 | 48.80 | 48.38 | 48.73 | 1,205,886 | +0.40(+0.82%) |
Jun 06, 2018 | 48.33 | 1,144,265 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.24 | 48.31 | 47.80 | 48.24 | 1,630,798 | -0.02(-0.04%) |
Jun 04, 2018 | 48.40 | 48.45 | 48.04 | 48.26 | 1,731,050 | +0.45(+0.94%) |
Jun 01, 2018 | 48.01 | 48.04 | 47.55 | 47.81 | 1,408,653 | +0.30(+0.63%) |
May 31, 2018 | 47.27 | 47.62 | 46.87 | 47.51 | 3,158,617 | +0.09(+0.18%) |
May 30, 2018 | 47.05 | 47.52 | 46.79 | 47.42 | 1,490,363 | +0.77(+1.65%) |
May 29, 2018 | 47.76 | 47.76 | 46.45 | 46.65 | 1,478,602 | -1.63(-3.38%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.13 | 49.13 | 48.54 | 48.68 | 855,979 | -0.54(-1.10%) |
May 23, 2018 | 49.62 | 49.67 | 48.99 | 49.22 | 903,511 | -0.57(-1.15%) |
May 22, 2018 | 49.94 | 50.17 | 49.72 | 49.80 | 894,678 | -0.13(-0.25%) |
May 21, 2018 | 50.01 | 50.16 | 49.80 | 49.92 | 862,911 | +0.11(+0.21%) |
May 18, 2018 | 49.93 | 49.93 | 49.62 | 49.82 | 1,589,603 | -0.14(-0.27%) |
May 17, 2018 | 49.79 | 50.11 | 49.68 | 49.95 | 743,896 | +0.15(+0.29%) |
May 16, 2018 | 49.81 | 49.98 | 49.53 | 49.81 | 748,402 | -0.04(-0.08%) |
May 15, 2018 | 49.66 | 49.97 | 49.64 | 49.85 | 1,327,475 | +0.08(+0.16%) |
May 14, 2018 | 50.31 | 50.33 | 49.69 | 49.77 | 1,307,157 | -0.42(-0.83%) |
May 11, 2018 | 50.40 | 50.64 | 50.16 | 50.19 | 1,002,896 | -0.17(-0.33%) |
May 10, 2018 | 50.21 | 50.41 | 49.92 | 50.35 | 1,088,430 | +0.24(+0.48%) |
May 09, 2018 | 50.02 | 50.19 | 49.71 | 50.11 | 853,558 | +0.37(+0.74%) |
May 08, 2018 | 49.78 | 50.00 | 49.39 | 49.74 | 1,284,845 | +0.03(+0.06%) |
May 07, 2018 | 49.53 | 49.88 | 49.39 | 49.71 | 795,787 | +0.22(+0.45%) |
May 04, 2018 | 48.76 | 49.71 | 48.62 | 49.49 | 1,204,225 | +0.51(+1.05%) |
May 03, 2018 | 49.29 | 49.34 | 48.34 | 48.97 | 1,519,414 | -0.63(-1.27%) |
May 02, 2018 | 50.73 | 50.76 | 49.53 | 49.60 | 1,424,277 | -1.31(-2.57%) |
May 01, 2018 | 50.76 | 50.99 | 50.42 | 50.91 | 986,852 | -0.02(-0.04%) |
Apr 30, 2018 | 50.33 | 51.50 | 50.33 | 50.93 | 1,841,196 | +0.69(+1.37%) |
Apr 27, 2018 | 50.09 | 50.34 | 49.97 | 50.24 | 1,432,373 | +0.05(+0.10%) |
Apr 26, 2018 | 50.04 | 50.45 | 49.86 | 50.20 | 1,146,263 | +0.16(+0.31%) |
Apr 25, 2018 | 49.79 | 50.25 | 49.48 | 50.04 | 1,090,630 | +0.25(+0.51%) |
Apr 24, 2018 | 49.97 | 50.48 | 49.59 | 49.79 | 1,814,337 | -0.33(-0.66%) |
Apr 23, 2018 | 50.22 | 50.34 | 49.94 | 50.12 | 1,225,061 | +0.05(+0.10%) |
Apr 20, 2018 | 50.18 | 50.41 | 49.99 | 50.07 | 1,582,965 | +0.05(+0.10%) |
Apr 19, 2018 | 49.55 | 50.17 | 49.55 | 50.02 | 1,153,467 | +0.49(+0.98%) |
Apr 18, 2018 | 49.67 | 50.03 | 49.47 | 49.53 | 1,187,954 | +0.02(+0.04%) |
Apr 17, 2018 | 49.76 | 49.81 | 49.33 | 49.52 | 1,169,660 | -0.02(-0.04%) |
Apr 16, 2018 | 49.39 | 49.74 | 49.31 | 49.53 | 1,174,927 | +0.57(+1.17%) |
Apr 13, 2018 | 49.44 | 49.45 | 48.86 | 48.96 | 1,203,696 | -0.11(-0.22%) |
Apr 12, 2018 | 48.88 | 49.35 | 48.88 | 49.07 | 1,185,180 | +0.45(+0.92%) |
Apr 11, 2018 | 48.42 | 48.84 | 48.38 | 48.62 | 1,144,830 | -0.34(-0.69%) |
Apr 10, 2018 | 48.82 | 49.26 | 48.73 | 48.96 | 1,692,210 | +0.78(+1.61%) |
Apr 09, 2018 | 48.18 | 48.96 | 47.99 | 48.19 | 1,598,557 | +0.24(+0.51%) |
Apr 06, 2018 | 48.71 | 49.11 | 47.67 | 47.94 | 1,889,423 | -1.10(-2.24%) |
Apr 05, 2018 | 48.74 | 49.31 | 48.64 | 49.04 | 1,193,205 | +0.56(+1.16%) |
Apr 04, 2018 | 47.33 | 48.57 | 47.33 | 48.48 | 1,471,761 | +0.45(+0.93%) |
Apr 03, 2018 | 47.40 | 48.13 | 47.36 | 48.03 | 1,548,939 | +0.80(+1.69%) |
Apr 02, 2018 | 48.23 | 48.56 | 46.54 | 47.23 | 1,825,102 | -1.05(-2.17%) |
Mar 29, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.66 | 48.23 | 47.57 | 48.00 | 1,647,326 | +0.33(+0.69%) |
Mar 27, 2018 | 48.51 | 48.70 | 47.49 | 47.67 | 2,087,541 | -0.99(-2.04%) |
Mar 26, 2018 | 48.23 | 48.73 | 47.79 | 48.66 | 1,386,085 | +1.02(+2.14%) |
Mar 23, 2018 | 48.79 | 49.08 | 47.56 | 47.64 | 1,607,910 | -1.14(-2.33%) |
Mar 22, 2018 | 49.57 | 49.94 | 48.76 | 48.78 | 1,632,469 | -1.31(-2.62%) |
Mar 21, 2018 | 50.00 | 50.53 | 49.98 | 50.09 | 1,208,058 | +0.17(+0.35%) |
Mar 20, 2018 | 49.71 | 50.24 | 49.71 | 49.91 | 2,190,185 | +0.41(+0.82%) |
Mar 19, 2018 | 49.65 | 49.94 | 49.21 | 49.51 | 2,204,437 | -0.17(-0.33%) |
Mar 16, 2018 | 49.24 | 49.93 | 49.24 | 49.67 | 3,118,147 | +0.21(+0.43%) |
Mar 15, 2018 | 49.57 | 50.00 | 49.41 | 49.46 | 1,972,812 | -0.02(-0.04%) |
Mar 14, 2018 | 49.95 | 50.12 | 49.43 | 49.48 | 2,367,651 | -0.27(-0.55%) |
Mar 13, 2018 | 50.27 | 50.39 | 49.70 | 49.75 | 1,561,567 | -0.26(-0.52%) |
Mar 12, 2018 | 50.23 | 50.48 | 49.77 | 50.01 | 1,220,575 | -0.20(-0.41%) |
Mar 09, 2018 | 50.00 | 50.23 | 49.66 | 50.21 | 1,945,696 | +0.45(+0.90%) |
Mar 08, 2018 | 49.65 | 49.85 | 49.28 | 49.77 | 1,753,166 | +0.31(+0.63%) |
Mar 07, 2018 | 49.70 | 49.46 | 1,664,763 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.03 | 49.47 | 48.65 | 49.40 | 2,622,384 | +0.50(+1.01%) |
Mar 05, 2018 | 47.07 | 49.00 | 47.07 | 48.90 | 1,984,710 | +1.50(+3.17%) |
Mar 02, 2018 | 47.01 | 47.48 | 46.79 | 47.40 | 1,494,146 | +0.17(+0.35%) |
Mar 01, 2018 | 47.90 | 48.13 | 46.94 | 47.23 | 1,596,708 | -0.66(-1.38%) |
Feb 28, 2018 | 48.98 | 49.07 | 47.87 | 47.89 | 1,241,334 | -0.83(-1.69%) |
Feb 27, 2018 | 49.14 | 49.76 | 48.72 | 48.72 | 1,330,497 | -0.47(-0.96%) |
Feb 26, 2018 | 48.95 | 49.20 | 48.80 | 49.19 | 1,512,492 | +0.38(+0.77%) |
Feb 23, 2018 | 48.32 | 48.85 | 48.30 | 48.81 | 1,287,508 | +0.72(+1.49%) |
Feb 22, 2018 | 48.08 | 48.10 | 1,697,604 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.38 | 48.91 | 48.21 | 48.24 | 1,344,701 | -0.14(-0.28%) |
Feb 20, 2018 | 48.36 | 48.76 | 48.21 | 48.38 | 1,621,581 | -0.18(-0.38%) |
Feb 16, 2018 | 48.56 | 48.56 | 48.56 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.63 | 48.39 | 47.57 | 48.38 | 1,733,218 | +0.99(+2.09%) |
Feb 14, 2018 | 46.41 | 47.41 | 46.33 | 47.39 | 1,194,650 | +0.76(+1.62%) |
Feb 13, 2018 | 45.84 | 46.77 | 45.71 | 46.63 | 1,637,359 | +0.57(+1.24%) |
Feb 12, 2018 | 45.76 | 46.67 | 45.56 | 46.06 | 1,954,637 | +0.75(+1.65%) |
Feb 09, 2018 | 45.11 | 45.64 | 44.14 | 45.31 | 2,063,427 | +0.66(+1.48%) |
Feb 08, 2018 | 46.44 | 46.45 | 44.63 | 44.65 | 2,118,158 | -1.76(-3.78%) |
Feb 07, 2018 | 46.16 | 47.17 | 46.16 | 46.41 | 2,225,419 | +0.05(+0.10%) |
Feb 06, 2018 | 45.93 | 46.75 | 45.20 | 46.36 | 3,562,135 | -0.93(-1.97%) |
Feb 05, 2018 | 48.89 | 49.26 | 46.79 | 47.29 | 2,180,307 | -1.99(-4.03%) |
Feb 02, 2018 | 49.90 | 50.08 | 49.27 | 49.28 | 1,361,820 | -0.75(-1.49%) |