Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.34 | 51.72 | 50.25 | 51.23 | 1,859,240 | +0.96(+1.91%) |
Jan 30, 2019 | 50.22 | 50.91 | 49.39 | 50.27 | 1,385,177 | +0.87(+1.76%) |
Jan 29, 2019 | 51.78 | 51.83 | 49.16 | 49.40 | 2,324,460 | -2.09(-4.06%) |
Jan 28, 2019 | 51.49 | 52.11 | 50.59 | 51.49 | 1,370,081 | -0.74(-1.42%) |
Jan 25, 2019 | 52.23 | 52.55 | 51.08 | 52.23 | 2,040,900 | +0.39(+0.75%) |
Jan 24, 2019 | 50.31 | 52.09 | 50.19 | 51.84 | 1,561,854 | +1.58(+3.14%) |
Jan 23, 2019 | 51.16 | 51.94 | 49.42 | 50.26 | 1,998,040 | -0.47(-0.93%) |
Jan 22, 2019 | 51.59 | 51.60 | 50.15 | 50.73 | 2,420,602 | -1.43(-2.74%) |
Jan 18, 2019 | 50.67 | 52.43 | 50.12 | 52.16 | 2,979,400 | +2.00(+3.99%) |
Jan 17, 2019 | 48.96 | 50.75 | 48.63 | 50.16 | 2,437,686 | +1.15(+2.35%) |
Jan 16, 2019 | 50.25 | 51.67 | 48.38 | 49.01 | 3,792,682 | +0.27(+0.55%) |
Jan 15, 2019 | 45.85 | 48.95 | 45.72 | 48.74 | 3,964,940 | +3.19(+7.00%) |
Jan 14, 2019 | 44.93 | 46.19 | 44.79 | 45.55 | 2,364,545 | +0.09(+0.20%) |
Jan 11, 2019 | 44.98 | 45.49 | 44.48 | 45.46 | 1,405,800 | +0.33(+0.73%) |
Jan 10, 2019 | 44.55 | 45.42 | 44.20 | 45.13 | 1,421,207 | -0.08(-0.18%) |
Jan 09, 2019 | 45.50 | 45.75 | 44.65 | 45.21 | 1,483,958 | -0.10(-0.22%) |
Jan 08, 2019 | 45.60 | 46.53 | 45.01 | 45.31 | 2,434,647 | +0.39(+0.87%) |
Jan 07, 2019 | 43.28 | 45.82 | 43.25 | 44.92 | 2,863,698 | +1.45(+3.34%) |
Jan 04, 2019 | 41.32 | 44.35 | 41.14 | 43.47 | 3,224,700 | +3.08(+7.63%) |
Jan 03, 2019 | 41.25 | 41.74 | 39.92 | 40.39 | 1,533,385 | -1.55(-3.70%) |
Jan 02, 2019 | 40.82 | 42.31 | 40.48 | 41.94 | 2,084,999 | +0.35(+0.84%) |
Dec 31, 2018 | 41.06 | 42.45 | 40.67 | 41.59 | 2,484,000 | +1.32(+3.28%) |
Dec 28, 2018 | 40.13 | 40.89 | 38.97 | 40.27 | 1,706,200 | +0.36(+0.90%) |
Dec 27, 2018 | 38.23 | 39.91 | 37.87 | 39.91 | 1,864,816 | +0.99(+2.54%) |
Dec 26, 2018 | 36.51 | 38.97 | 36.51 | 38.92 | 1,774,047 | +2.79(+7.72%) |
Dec 24, 2018 | 35.69 | 37.76 | 35.24 | 36.13 | 1,480,700 | -0.34(-0.93%) |
Dec 21, 2018 | 38.65 | 38.91 | 35.75 | 36.47 | 4,992,000 | -1.76(-4.60%) |
Dec 20, 2018 | 39.41 | 40.24 | 36.78 | 38.23 | 2,936,089 | -1.76(-4.40%) |
Dec 19, 2018 | 40.75 | 41.98 | 39.50 | 39.99 | 2,319,696 | -0.89(-2.18%) |
Dec 18, 2018 | 39.28 | 41.59 | 39.07 | 40.88 | 4,414,194 | +1.98(+5.09%) |
Dec 17, 2018 | 43.44 | 43.44 | 38.31 | 38.90 | 6,805,703 | -5.22(-11.83%) |
Dec 14, 2018 | 44.11 | 45.99 | 43.50 | 44.12 | 1,770,000 | -0.58(-1.30%) |
Dec 13, 2018 | 44.78 | 45.25 | 43.98 | 44.70 | 1,125,772 | +0.23(+0.52%) |
Dec 12, 2018 | 45.35 | 46.25 | 44.41 | 44.47 | 2,400,513 | -0.02(-0.04%) |
Dec 11, 2018 | 44.02 | 45.63 | 43.85 | 44.49 | 2,519,978 | +1.33(+3.08%) |
Dec 10, 2018 | 41.71 | 44.00 | 41.71 | 43.16 | 1,551,366 | +0.88(+2.08%) |
Dec 07, 2018 | 43.99 | 44.35 | 41.71 | 42.28 | 1,792,100 | -2.15(-4.84%) |
Dec 06, 2018 | 41.44 | 44.75 | 41.30 | 44.43 | 3,540,313 | +1.80(+4.22%) |
Dec 04, 2018 | 44.46 | 44.83 | 42.29 | 42.63 | 2,438,900 | -2.33(-5.18%) |
Dec 03, 2018 | 46.50 | 46.93 | 43.90 | 44.96 | 2,815,215 | +0.25(+0.56%) |
Nov 30, 2018 | 44.00 | 45.78 | 43.97 | 44.71 | 2,768,200 | +0.87(+1.98%) |
Nov 29, 2018 | 42.89 | 44.46 | 42.30 | 43.84 | 2,416,154 | +0.74(+1.72%) |
Nov 28, 2018 | 44.90 | 45.07 | 42.12 | 43.10 | 8,610,934 | +2.13(+5.20%) |
Nov 27, 2018 | 41.34 | 41.95 | 40.76 | 40.97 | 3,617,902 | -0.75(-1.80%) |
Nov 26, 2018 | 41.27 | 41.73 | 40.45 | 41.72 | 1,911,927 | +1.77(+4.43%) |
Nov 23, 2018 | 38.74 | 40.40 | 38.55 | 39.95 | 959,500 | +0.60(+1.52%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +1.17(+3.06%) | |
Nov 20, 2018 | 36.18 | 39.39 | 35.40 | 38.18 | 2,784,561 | -0.62(-1.60%) |
Nov 19, 2018 | 41.68 | 42.32 | 38.35 | 38.80 | 2,870,753 | -3.32(-7.88%) |
Nov 16, 2018 | 42.06 | 42.71 | 40.94 | 42.12 | 1,448,700 | -0.53(-1.24%) |
Nov 15, 2018 | 41.37 | 43.34 | 41.03 | 42.65 | 1,536,553 | +1.21(+2.92%) |
Nov 14, 2018 | 41.92 | 42.60 | 40.84 | 41.44 | 1,178,176 | -0.08(-0.19%) |
Nov 13, 2018 | 42.49 | 42.94 | 41.20 | 41.52 | 1,880,793 | -0.12(-0.29%) |
Nov 12, 2018 | 43.16 | 43.64 | 40.36 | 41.64 | 2,154,599 | -1.93(-4.43%) |
Nov 09, 2018 | 45.05 | 45.20 | 42.72 | 43.57 | 1,926,100 | -2.08(-4.56%) |
Nov 08, 2018 | 45.69 | 46.34 | 45.10 | 45.65 | 1,292,666 | -0.08(-0.17%) |
Nov 07, 2018 | 45.00 | 47.00 | 44.28 | 45.73 | 3,023,233 | +1.32(+2.97%) |
Nov 06, 2018 | 42.47 | 46.25 | 42.01 | 44.41 | 5,925,167 | +2.02(+4.77%) |
Nov 05, 2018 | 43.09 | 43.09 | 41.44 | 42.39 | 1,190,022 | -0.70(-1.62%) |
Nov 02, 2018 | 43.48 | 44.35 | 42.33 | 43.09 | 1,661,300 | -0.26(-0.60%) |
Nov 01, 2018 | 41.77 | 43.67 | 40.72 | 43.35 | 2,298,365 | +1.84(+4.43%) |
Oct 31, 2018 | 40.21 | 42.35 | 40.14 | 41.51 | 2,757,145 | +2.16(+5.49%) |
Oct 30, 2018 | 37.00 | 39.57 | 36.80 | 39.35 | 2,872,624 | +2.28(+6.15%) |
Oct 29, 2018 | 37.81 | 38.23 | 36.50 | 37.07 | 3,501,328 | +1.12(+3.12%) |
Oct 26, 2018 | 36.74 | 37.57 | 35.38 | 35.95 | 3,972,700 | -2.31(-6.04%) |
Oct 25, 2018 | 37.85 | 38.84 | 37.50 | 38.26 | 1,760,402 | +0.82(+2.19%) |
Oct 24, 2018 | 39.45 | 39.95 | 37.30 | 37.44 | 1,599,407 | -2.00(-5.07%) |
Oct 23, 2018 | 38.30 | 39.58 | 37.64 | 39.44 | 4,606,814 | -0.27(-0.68%) |
Oct 22, 2018 | 39.14 | 40.27 | 38.37 | 39.71 | 2,174,418 | +0.95(+2.45%) |
Oct 19, 2018 | 41.21 | 41.21 | 37.44 | 38.76 | 5,542,200 | -2.21(-5.39%) |
Oct 18, 2018 | 41.90 | 42.35 | 40.44 | 40.97 | 1,682,139 | -1.32(-3.12%) |
Oct 17, 2018 | 42.54 | 42.55 | 40.82 | 42.29 | 2,018,782 | -0.02(-0.05%) |
Oct 16, 2018 | 41.14 | 42.38 | 40.64 | 42.31 | 2,678,044 | +2.02(+5.01%) |
Oct 15, 2018 | 41.32 | 41.32 | 40.01 | 40.29 | 2,743,663 | -1.17(-2.82%) |
Oct 12, 2018 | 40.25 | 41.52 | 39.75 | 41.46 | 3,270,300 | +2.87(+7.44%) |
Oct 11, 2018 | 38.35 | 40.13 | 37.51 | 38.59 | 4,882,502 | -0.34(-0.87%) |
Oct 10, 2018 | 39.97 | 40.24 | 38.73 | 38.93 | 4,013,105 | -1.61(-3.97%) |
Oct 09, 2018 | 40.11 | 41.48 | 39.58 | 40.54 | 3,433,890 | +0.26(+0.65%) |
Oct 08, 2018 | 41.79 | 42.76 | 38.88 | 40.28 | 5,672,590 | -2.30(-5.40%) |
Oct 05, 2018 | 42.41 | 43.38 | 41.77 | 42.58 | 4,181,200 | +0.26(+0.61%) |
Oct 04, 2018 | 43.03 | 44.30 | 42.10 | 42.32 | 4,392,945 | -0.93(-2.15%) |
Oct 03, 2018 | 42.30 | 44.20 | 42.30 | 43.25 | 4,857,873 | +1.44(+3.44%) |
Oct 02, 2018 | 43.41 | 43.58 | 41.70 | 41.81 | 3,775,979 | -1.62(-3.73%) |
Oct 01, 2018 | 43.02 | 44.25 | 42.95 | 43.43 | 3,440,607 | +0.71(+1.66%) |
Sep 28, 2018 | 42.26 | 43.42 | 42.26 | 42.72 | 2,360,200 | +0.13(+0.31%) |
Sep 27, 2018 | 42.24 | 43.20 | 42.12 | 42.59 | 2,193,021 | +0.35(+0.83%) |
Sep 26, 2018 | 43.21 | 43.65 | 42.14 | 42.24 | 2,276,019 | -0.88(-2.04%) |
Sep 25, 2018 | 42.50 | 43.63 | 41.68 | 43.12 | 4,462,940 | +0.72(+1.70%) |
Sep 24, 2018 | 41.87 | 44.00 | 41.00 | 42.40 | 11,722,241 | -4.05(-8.72%) |
Sep 21, 2018 | 48.34 | 48.58 | 46.20 | 46.45 | 4,069,300 | -1.56(-3.25%) |
Sep 20, 2018 | 47.06 | 48.41 | 45.91 | 48.01 | 4,413,425 | +1.34(+2.87%) |
Sep 19, 2018 | 49.86 | 50.30 | 46.48 | 46.67 | 4,620,199 | -2.98(-6.00%) |
Sep 18, 2018 | 48.99 | 50.64 | 48.10 | 49.65 | 6,071,298 | +3.22(+6.94%) |
Sep 17, 2018 | 51.99 | 52.14 | 46.31 | 46.43 | 8,194,482 | -6.07(-11.56%) |
Sep 14, 2018 | 52.26 | 53.39 | 51.95 | 52.50 | 1,466,800 | +0.20(+0.38%) |
Sep 13, 2018 | 51.58 | 52.97 | 51.35 | 52.30 | 2,245,564 | +0.82(+1.59%) |
Sep 12, 2018 | 51.85 | 52.98 | 50.38 | 51.48 | 2,767,855 | -0.81(-1.55%) |
Sep 11, 2018 | 53.16 | 53.83 | 51.72 | 52.29 | 4,050,400 | +0.47(+0.91%) |
Sep 10, 2018 | 51.62 | 52.11 | 50.71 | 51.82 | 3,630,221 | +0.49(+0.95%) |
Sep 07, 2018 | 50.90 | 52.62 | 50.01 | 51.33 | 2,469,400 | -0.08(-0.16%) |
Sep 06, 2018 | 53.11 | 53.32 | 50.87 | 51.41 | 3,069,035 | -1.68(-3.16%) |
Sep 05, 2018 | 56.00 | 56.47 | 51.87 | 53.09 | 5,271,908 | -3.29(-5.84%) |
Sep 04, 2018 | 56.18 | 57.15 | 54.39 | 56.38 | 4,287,946 | +0.06(+0.11%) |
Aug 31, 2018 | 56.32 | 56.32 | 56.32 | 0 | -4.50(-7.40%) | |
Aug 30, 2018 | 62.00 | 63.38 | 60.17 | 60.82 | 4,362,929 | -0.31(-0.51%) |
Aug 29, 2018 | 60.34 | 61.92 | 60.34 | 61.13 | 2,918,084 | +0.58(+0.96%) |
Aug 28, 2018 | 60.14 | 60.84 | 59.65 | 60.55 | 2,928,557 | +0.95(+1.59%) |
Aug 27, 2018 | 58.15 | 60.05 | 58.00 | 59.60 | 3,352,511 | +2.63(+4.62%) |
Aug 24, 2018 | 56.11 | 57.45 | 55.90 | 56.97 | 2,124,600 | +0.76(+1.35%) |
Aug 23, 2018 | 55.34 | 57.00 | 55.34 | 56.21 | 2,416,672 | +0.95(+1.72%) |
Aug 22, 2018 | 53.52 | 55.97 | 53.22 | 55.26 | 2,114,091 | +1.70(+3.17%) |
Aug 21, 2018 | 53.40 | 54.58 | 53.10 | 53.56 | 1,233,412 | +0.63(+1.19%) |
Aug 20, 2018 | 53.61 | 53.90 | 52.11 | 52.93 | 1,416,573 | -0.66(-1.23%) |
Aug 17, 2018 | 53.41 | 54.40 | 51.05 | 53.59 | 4,577,900 | -2.07(-3.72%) |
Aug 16, 2018 | 56.00 | 56.70 | 55.45 | 55.66 | 1,244,356 | +0.24(+0.43%) |
Aug 15, 2018 | 55.70 | 56.50 | 54.60 | 55.42 | 2,106,175 | -0.58(-1.04%) |
Aug 14, 2018 | 54.31 | 56.20 | 53.75 | 56.00 | 2,153,527 | +2.23(+4.15%) |
Aug 13, 2018 | 54.30 | 55.52 | 53.52 | 53.77 | 2,027,939 | -0.56(-1.03%) |
Aug 10, 2018 | 52.95 | 54.93 | 52.78 | 54.33 | 1,066,600 | +0.37(+0.69%) |
Aug 09, 2018 | 52.21 | 54.97 | 52.02 | 53.96 | 2,156,660 | +2.04(+3.93%) |
Aug 08, 2018 | 52.27 | 52.90 | 51.76 | 51.92 | 1,970,101 | -0.21(-0.40%) |
Aug 07, 2018 | 52.00 | 52.50 | 51.38 | 52.13 | 857,508 | +0.53(+1.03%) |
Aug 06, 2018 | 50.70 | 51.75 | 50.40 | 51.60 | 1,479,056 | +0.92(+1.82%) |
Aug 03, 2018 | 50.97 | 51.10 | 49.85 | 50.68 | 1,079,700 | -0.10(-0.20%) |
Aug 02, 2018 | 49.11 | 51.16 | 48.67 | 50.78 | 1,385,371 | +1.44(+2.92%) |
Aug 01, 2018 | 49.42 | 50.21 | 48.56 | 49.34 | 1,720,123 | +0.45(+0.92%) |
Jul 31, 2018 | 48.74 | 50.41 | 47.57 | 48.89 | 2,698,212 | +0.01(+0.02%) |
Jul 30, 2018 | 51.74 | 52.10 | 48.03 | 48.88 | 3,265,249 | -3.01(-5.80%) |
Jul 27, 2018 | 54.76 | 55.13 | 50.92 | 51.89 | 3,285,000 | -2.96(-5.40%) |
Jul 26, 2018 | 53.51 | 55.30 | 52.52 | 54.85 | 1,561,673 | +0.40(+0.73%) |
Jul 25, 2018 | 53.31 | 55.02 | 53.01 | 54.45 | 1,943,134 | +1.16(+2.18%) |
Jul 24, 2018 | 56.75 | 56.99 | 52.94 | 53.29 | 2,885,944 | -2.77(-4.94%) |
Jul 23, 2018 | 56.37 | 54.21 | 56.06 | 1,982,887 | -0.42(-0.74%) | |
Jul 20, 2018 | 57.88 | 56.41 | 56.48 | 1,226,277 | -0.95(-1.65%) | |
Jul 19, 2018 | 57.65 | 58.41 | 56.87 | 57.43 | 1,544,883 | -0.68(-1.17%) |
Jul 18, 2018 | 57.80 | 58.35 | 57.00 | 58.11 | 1,769,582 | +0.60(+1.04%) |
Jul 17, 2018 | 56.01 | 58.27 | 55.50 | 57.51 | 2,004,729 | +0.97(+1.72%) |
Jul 16, 2018 | 56.50 | 57.05 | 55.73 | 56.54 | 1,476,871 | +0.19(+0.34%) |
Jul 13, 2018 | 57.50 | 57.66 | 55.68 | 56.35 | 1,687,125 | -0.97(-1.69%) |
Jul 12, 2018 | 55.50 | 57.47 | 55.21 | 57.32 | 2,439,850 | +2.12(+3.84%) |
Jul 11, 2018 | 53.36 | 55.70 | 52.95 | 55.20 | 2,611,220 | +1.55(+2.89%) |
Jul 10, 2018 | 53.39 | 54.63 | 53.16 | 53.65 | 2,004,067 | +0.51(+0.96%) |
Jul 09, 2018 | 54.48 | 54.90 | 51.99 | 53.14 | 2,527,411 | -0.61(-1.13%) |
Jul 06, 2018 | 51.85 | 54.40 | 51.80 | 53.75 | 2,291,250 | +1.20(+2.28%) |
Jul 05, 2018 | 52.04 | 52.82 | 51.58 | 52.55 | 2,332,153 | +0.64(+1.24%) |
Jul 03, 2018 | 51.91 | 51.91 | 51.91 | 0 | -0.41(-0.79%) | |
Jul 02, 2018 | 50.34 | 52.25 | 50.00 | 52.32 | 2,096,216 | +0.75(+1.45%) |
Jun 29, 2018 | 52.35 | 53.13 | 51.57 | 51.57 | 2,747,039 | -0.34(-0.65%) |
Jun 28, 2018 | 49.69 | 52.18 | 49.25 | 51.91 | 2,861,550 | +1.82(+3.63%) |
Jun 27, 2018 | 52.28 | 53.30 | 49.98 | 50.09 | 4,691,899 | -1.88(-3.62%) |
Jun 26, 2018 | 52.67 | 52.67 | 51.14 | 51.97 | 4,894,870 | +0.33(+0.64%) |
Jun 25, 2018 | 54.62 | 55.22 | 50.24 | 51.64 | 7,852,379 | -2.70(-4.97%) |
Jun 22, 2018 | 58.72 | 58.87 | 54.25 | 54.34 | 15,543,200 | -4.09(-7.00%) |
Jun 21, 2018 | 60.15 | 60.50 | 58.19 | 58.43 | 2,867,121 | -1.43(-2.39%) |
Jun 20, 2018 | 61.67 | 62.53 | 59.71 | 59.86 | 3,155,259 | -1.69(-2.75%) |
Jun 19, 2018 | 62.50 | 63.25 | 59.08 | 61.55 | 4,216,771 | -2.16(-3.39%) |
Jun 18, 2018 | 60.66 | 64.17 | 59.56 | 63.71 | 3,958,176 | +1.82(+2.94%) |
Jun 15, 2018 | 62.55 | 62.58 | 61.89 | 2,181,445 | -0.69(-1.10%) | |
Jun 14, 2018 | 63.69 | 64.87 | 62.55 | 62.58 | 4,099,303 | -0.92(-1.45%) |
Jun 13, 2018 | 60.67 | 64.33 | 60.43 | 63.50 | 6,960,269 | +2.85(+4.70%) |
Jun 12, 2018 | 56.74 | 61.45 | 56.59 | 60.65 | 7,455,273 | +4.29(+7.61%) |
Jun 11, 2018 | 56.36 | 56.75 | 55.42 | 56.36 | 1,926,549 | +0.17(+0.30%) |
Jun 08, 2018 | 55.48 | 56.75 | 55.40 | 56.19 | 1,959,681 | +0.34(+0.61%) |
Jun 07, 2018 | 56.56 | 59.00 | 54.67 | 55.85 | 4,508,742 | -0.35(-0.62%) |
Jun 06, 2018 | 56.62 | 56.91 | 55.54 | 56.20 | 2,476,464 | -0.82(-1.44%) |
Jun 05, 2018 | 57.00 | 57.12 | 55.81 | 57.02 | 2,325,179 | +0.03(+0.05%) |
Jun 04, 2018 | 56.79 | 57.35 | 54.67 | 56.99 | 2,566,036 | +0.27(+0.48%) |
Jun 01, 2018 | 53.84 | 56.88 | 53.80 | 56.72 | 3,199,019 | +3.27(+6.12%) |
May 31, 2018 | 54.28 | 54.98 | 53.15 | 53.45 | 2,568,633 | -0.94(-1.73%) |
May 30, 2018 | 52.62 | 54.93 | 52.50 | 54.39 | 3,250,197 | +2.46(+4.74%) |
May 29, 2018 | 51.96 | 53.05 | 51.05 | 51.93 | 4,558,202 | -0.57(-1.09%) |
May 25, 2018 | 52.50 | 52.50 | 52.50 | 0 | -2.86(-5.17%) | |
May 24, 2018 | 56.06 | 56.29 | 54.13 | 55.36 | 4,356,971 | -0.92(-1.63%) |
May 23, 2018 | 55.80 | 56.73 | 55.06 | 56.28 | 2,449,600 | -0.12(-0.21%) |
May 22, 2018 | 57.17 | 57.25 | 55.79 | 56.40 | 1,804,064 | -0.27(-0.48%) |
May 21, 2018 | 58.41 | 58.80 | 56.32 | 56.67 | 2,845,826 | -1.57(-2.70%) |
May 18, 2018 | 58.35 | 59.05 | 58.21 | 58.24 | 1,744,211 | -0.06(-0.10%) |
May 17, 2018 | 57.27 | 58.51 | 57.10 | 58.30 | 1,814,755 | +0.95(+1.66%) |
May 16, 2018 | 57.42 | 58.25 | 56.88 | 57.35 | 1,761,011 | +0.16(+0.28%) |
May 15, 2018 | 57.02 | 57.43 | 55.59 | 57.19 | 2,594,576 | -0.14(-0.24%) |
May 14, 2018 | 59.46 | 60.00 | 57.02 | 57.33 | 2,362,412 | -1.77(-2.99%) |
May 11, 2018 | 59.46 | 59.87 | 58.69 | 59.10 | 1,758,262 | -0.03(-0.05%) |
May 10, 2018 | 58.98 | 59.29 | 57.85 | 59.13 | 2,273,071 | +0.63(+1.08%) |
May 09, 2018 | 57.55 | 58.85 | 57.36 | 58.50 | 1,888,146 | +1.35(+2.36%) |
May 08, 2018 | 56.06 | 57.19 | 55.12 | 57.15 | 1,882,390 | +1.43(+2.57%) |
May 07, 2018 | 54.19 | 57.02 | 54.19 | 55.72 | 2,971,652 | +1.33(+2.45%) |
May 04, 2018 | 52.39 | 54.63 | 52.02 | 54.39 | 2,025,676 | +1.68(+3.19%) |
May 03, 2018 | 51.74 | 52.98 | 51.06 | 52.71 | 1,229,720 | +0.61(+1.17%) |
May 02, 2018 | 52.08 | 53.85 | 51.66 | 52.10 | 1,582,724 | +0.19(+0.37%) |
May 01, 2018 | 50.27 | 51.97 | 50.16 | 51.91 | 1,310,521 | +1.32(+2.61%) |
Apr 30, 2018 | 49.15 | 51.15 | 47.98 | 50.59 | 2,541,244 | +1.00(+2.02%) |
Apr 27, 2018 | 52.82 | 52.96 | 48.62 | 49.59 | 5,119,668 | -2.56(-4.91%) |
Apr 26, 2018 | 51.54 | 52.75 | 50.90 | 52.15 | 1,733,158 | +1.54(+3.04%) |
Apr 25, 2018 | 52.61 | 52.71 | 49.33 | 50.61 | 2,918,582 | -1.90(-3.62%) |
Apr 24, 2018 | 54.31 | 54.93 | 51.04 | 52.51 | 3,872,272 | -1.35(-2.51%) |
Apr 23, 2018 | 54.41 | 55.81 | 53.31 | 53.86 | 2,768,643 | -0.17(-0.31%) |
Apr 20, 2018 | 54.90 | 55.43 | 53.51 | 54.03 | 2,351,654 | -1.12(-2.03%) |
Apr 19, 2018 | 55.66 | 55.83 | 54.61 | 55.15 | 2,279,866 | -0.36(-0.65%) |
Apr 18, 2018 | 55.38 | 56.28 | 54.43 | 55.51 | 2,220,859 | +0.18(+0.33%) |
Apr 17, 2018 | 54.01 | 56.00 | 53.71 | 55.33 | 3,826,294 | +1.92(+3.59%) |
Apr 16, 2018 | 53.58 | 54.29 | 52.77 | 53.41 | 1,890,719 | -0.37(-0.69%) |
Apr 13, 2018 | 53.75 | 54.41 | 52.52 | 53.78 | 2,943,816 | +0.29(+0.54%) |
Apr 12, 2018 | 53.01 | 54.11 | 52.70 | 53.49 | 2,581,065 | +1.20(+2.29%) |
Apr 11, 2018 | 52.20 | 53.10 | 51.85 | 52.29 | 2,248,959 | -0.01(-0.02%) |
Apr 10, 2018 | 50.37 | 53.35 | 50.20 | 52.30 | 4,738,087 | +2.77(+5.59%) |
Apr 09, 2018 | 49.96 | 51.19 | 49.44 | 49.53 | 3,224,023 | -0.31(-0.62%) |
Apr 06, 2018 | 51.07 | 52.21 | 49.09 | 49.84 | 4,516,829 | -1.97(-3.80%) |
Apr 05, 2018 | 50.76 | 52.06 | 49.75 | 51.81 | 4,010,199 | +1.55(+3.08%) |
Apr 04, 2018 | 47.50 | 50.41 | 47.50 | 50.26 | 3,497,702 | +1.64(+3.37%) |
Apr 03, 2018 | 48.45 | 48.72 | 47.15 | 48.62 | 2,879,901 | +0.96(+2.01%) |
Apr 02, 2018 | 48.28 | 49.64 | 47.43 | 47.66 | 3,531,920 | -1.45(-2.95%) |
Mar 29, 2018 | 49.11 | 49.11 | 49.11 | 0 | +1.17(+2.44%) | |
Mar 28, 2018 | 46.76 | 48.53 | 45.30 | 47.94 | 5,972,670 | +0.58(+1.22%) |
Mar 27, 2018 | 52.28 | 52.58 | 46.73 | 47.36 | 7,611,171 | -4.53(-8.73%) |
Mar 26, 2018 | 50.99 | 51.93 | 50.26 | 51.89 | 4,851,065 | +1.97(+3.95%) |
Mar 23, 2018 | 51.60 | 52.15 | 49.08 | 49.92 | 8,000,514 | -2.95(-5.58%) |
Mar 22, 2018 | 52.73 | 55.25 | 52.31 | 52.87 | 6,448,911 | -0.56(-1.05%) |
Mar 21, 2018 | 53.50 | 54.17 | 52.79 | 53.43 | 4,347,780 | -0.42(-0.78%) |
Mar 20, 2018 | 53.18 | 54.00 | 52.55 | 53.85 | 4,854,402 | +0.85(+1.60%) |
Mar 19, 2018 | 52.37 | 54.27 | 51.71 | 53.00 | 7,124,337 | -0.74(-1.38%) |
Mar 16, 2018 | 54.07 | 54.65 | 52.54 | 53.74 | 8,485,008 | -0.67(-1.23%) |
Mar 15, 2018 | 54.74 | 55.10 | 53.09 | 54.41 | 7,339,501 | -0.25(-0.46%) |
Mar 14, 2018 | 53.25 | 54.98 | 51.67 | 54.66 | 8,758,147 | +1.62(+3.05%) |
Mar 13, 2018 | 52.70 | 53.50 | 51.60 | 53.04 | 9,310,034 | +1.56(+3.03%) |
Mar 12, 2018 | 49.64 | 51.63 | 49.07 | 51.48 | 9,069,305 | +2.38(+4.86%) |
Mar 09, 2018 | 47.99 | 49.80 | 47.59 | 49.09 | 9,683,620 | +2.77(+5.99%) |
Mar 08, 2018 | 45.82 | 47.14 | 45.03 | 46.32 | 5,444,807 | +0.67(+1.47%) |
Mar 07, 2018 | 45.79 | 45.65 | 7,507,726 | +1.52(+3.44%) | ||
Mar 06, 2018 | 42.36 | 44.50 | 42.14 | 44.13 | 8,272,056 | +2.10(+5.00%) |
Mar 05, 2018 | 38.73 | 42.45 | 38.51 | 42.03 | 10,004,173 | +3.16(+8.13%) |
Mar 02, 2018 | 36.41 | 38.90 | 36.40 | 38.87 | 9,831,159 | +2.67(+7.38%) |
Mar 01, 2018 | 36.55 | 37.16 | 35.65 | 36.20 | 5,892,392 | -0.25(-0.69%) |
Feb 28, 2018 | 35.90 | 36.84 | 35.68 | 36.45 | 3,292,495 | +0.52(+1.45%) |
Feb 27, 2018 | 36.64 | 36.69 | 35.82 | 35.93 | 2,742,611 | -0.61(-1.67%) |
Feb 26, 2018 | 35.96 | 36.77 | 35.47 | 36.54 | 2,592,326 | +0.94(+2.64%) |
Feb 23, 2018 | 35.00 | 35.60 | 34.81 | 35.60 | 2,166,234 | +0.75(+2.15%) |
Feb 22, 2018 | 34.85 | 3,778,540 | +0.02(+0.06%) | |||
Feb 21, 2018 | 34.81 | 35.97 | 34.72 | 34.83 | 4,372,640 | +0.04(+0.11%) |
Feb 20, 2018 | 34.68 | 35.49 | 33.80 | 34.79 | 4,524,988 | +0.32(+0.93%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | -0.35(-1.01%) | |
Feb 15, 2018 | 34.49 | 34.93 | 33.81 | 34.82 | 2,146,940 | +0.60(+1.75%) |
Feb 14, 2018 | 32.90 | 34.45 | 32.90 | 34.22 | 2,654,538 | +1.03(+3.10%) |
Feb 13, 2018 | 32.47 | 33.63 | 32.32 | 33.19 | 2,040,776 | +0.30(+0.91%) |
Feb 12, 2018 | 31.83 | 33.06 | 31.60 | 32.89 | 2,427,856 | +1.29(+4.08%) |
Feb 09, 2018 | 31.58 | 32.81 | 29.94 | 31.60 | 5,167,821 | +0.36(+1.15%) |
Feb 08, 2018 | 33.19 | 31.24 | 31.24 | 3,041,815 | -1.32(-4.05%) | |
Feb 07, 2018 | 32.79 | 33.48 | 32.39 | 32.56 | 4,678,392 | +1.33(+4.26%) |
Feb 06, 2018 | 29.60 | 31.46 | 29.34 | 31.23 | 3,401,170 | +0.21(+0.68%) |
Feb 05, 2018 | 30.35 | 32.48 | 29.39 | 31.02 | 3,835,139 | -0.24(-0.77%) |
Feb 02, 2018 | 31.60 | 32.20 | 30.96 | 31.26 | 3,177,298 | -0.85(-2.65%) |