Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.12 | 53.62 | 50.60 | 53.31 | 1,192,406 | +4.66(+9.57%) |
Jan 30, 2019 | 47.60 | 48.96 | 47.17 | 48.65 | 476,672 | +1.70(+3.62%) |
Jan 29, 2019 | 47.35 | 48.25 | 46.87 | 46.95 | 775,367 | -0.39(-0.82%) |
Jan 28, 2019 | 50.10 | 50.10 | 47.05 | 47.34 | 644,005 | -3.10(-6.15%) |
Jan 25, 2019 | 50.50 | 50.80 | 50.38 | 50.44 | 235,116 | +0.18(+0.37%) |
Jan 24, 2019 | 51.03 | 51.52 | 50.00 | 50.26 | 475,510 | -0.58(-1.14%) |
Jan 23, 2019 | 51.10 | 51.28 | 50.20 | 50.84 | 320,741 | +0.07(+0.13%) |
Jan 22, 2019 | 51.39 | 51.71 | 50.05 | 50.77 | 381,240 | -0.91(-1.76%) |
Jan 18, 2019 | 51.02 | 52.28 | 50.75 | 51.68 | 467,644 | +0.68(+1.33%) |
Jan 17, 2019 | 50.47 | 51.40 | 50.25 | 51.00 | 751,519 | +0.33(+0.65%) |
Jan 16, 2019 | 51.16 | 51.16 | 50.30 | 50.67 | 427,492 | -0.46(-0.91%) |
Jan 15, 2019 | 50.85 | 51.39 | 50.50 | 51.13 | 155,941 | +0.37(+0.72%) |
Jan 14, 2019 | 51.17 | 51.70 | 50.72 | 50.77 | 177,547 | -0.68(-1.31%) |
Jan 11, 2019 | 51.40 | 52.02 | 51.10 | 51.44 | 386,684 | -0.25(-0.49%) |
Jan 10, 2019 | 50.82 | 51.82 | 50.61 | 51.70 | 286,393 | +0.64(+1.25%) |
Jan 09, 2019 | 50.85 | 51.63 | 49.16 | 51.06 | 216,841 | +0.39(+0.76%) |
Jan 08, 2019 | 49.43 | 50.94 | 48.58 | 50.67 | 459,766 | +1.73(+3.53%) |
Jan 07, 2019 | 49.35 | 49.92 | 48.59 | 48.94 | 368,756 | -0.69(-1.38%) |
Jan 04, 2019 | 48.93 | 49.93 | 48.68 | 49.63 | 336,679 | +1.29(+2.68%) |
Jan 03, 2019 | 49.03 | 49.41 | 48.28 | 48.33 | 275,657 | -1.09(-2.21%) |
Jan 02, 2019 | 49.10 | 49.63 | 48.50 | 49.43 | 364,890 | -0.58(-1.16%) |
Dec 31, 2018 | 49.51 | 50.05 | 49.05 | 50.00 | 232,631 | +0.51(+1.03%) |
Dec 28, 2018 | 49.61 | 50.19 | 48.85 | 49.49 | 296,716 | -0.01(-0.02%) |
Dec 27, 2018 | 48.81 | 49.68 | 48.19 | 49.50 | 288,334 | -0.10(-0.19%) |
Dec 26, 2018 | 47.66 | 49.67 | 47.14 | 49.60 | 286,749 | +2.19(+4.63%) |
Dec 24, 2018 | 48.19 | 48.46 | 47.36 | 47.41 | 149,393 | -0.77(-1.60%) |
Dec 21, 2018 | 50.25 | 50.33 | 47.73 | 48.18 | 805,358 | -2.06(-4.10%) |
Dec 20, 2018 | 50.77 | 51.15 | 49.57 | 50.24 | 327,021 | -0.58(-1.14%) |
Dec 19, 2018 | 51.75 | 52.64 | 50.28 | 50.82 | 362,166 | -0.99(-1.92%) |
Dec 18, 2018 | 51.24 | 52.58 | 51.13 | 51.81 | 399,359 | +1.00(+1.98%) |
Dec 17, 2018 | 52.40 | 52.86 | 50.53 | 50.81 | 347,836 | -1.89(-3.59%) |
Dec 14, 2018 | 51.97 | 52.97 | 51.97 | 52.70 | 406,561 | +0.38(+0.72%) |
Dec 13, 2018 | 52.90 | 53.30 | 52.18 | 52.32 | 292,078 | -0.60(-1.13%) |
Dec 12, 2018 | 53.51 | 54.15 | 52.90 | 52.92 | 266,645 | -0.03(-0.05%) |
Dec 11, 2018 | 52.52 | 54.20 | 52.27 | 52.95 | 436,771 | +0.98(+1.88%) |
Dec 10, 2018 | 52.55 | 53.64 | 51.02 | 51.98 | 622,544 | -0.75(-1.43%) |
Dec 07, 2018 | 53.45 | 54.68 | 52.14 | 52.73 | 453,978 | -0.97(-1.80%) |
Dec 06, 2018 | 52.95 | 53.99 | 52.13 | 53.69 | 616,786 | +0.31(+0.58%) |
Dec 04, 2018 | 57.04 | 57.73 | 53.28 | 53.39 | 759,288 | -3.64(-6.39%) |
Dec 03, 2018 | 59.29 | 59.40 | 56.22 | 57.03 | 581,249 | -1.85(-3.15%) |
Nov 30, 2018 | 58.71 | 59.55 | 58.22 | 58.88 | 392,999 | +0.11(+0.18%) |
Nov 29, 2018 | 59.63 | 60.02 | 58.28 | 58.78 | 414,412 | -0.83(-1.39%) |
Nov 28, 2018 | 59.29 | 60.08 | 58.35 | 59.61 | 464,337 | +0.38(+0.63%) |
Nov 27, 2018 | 60.15 | 60.63 | 59.16 | 59.23 | 224,986 | -1.28(-2.12%) |
Nov 26, 2018 | 59.75 | 60.78 | 58.84 | 60.51 | 296,433 | +1.12(+1.88%) |
Nov 23, 2018 | 59.84 | 60.61 | 59.30 | 59.39 | 148,957 | -1.03(-1.71%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.77 | 63.65 | 60.97 | 61.16 | 294,336 | -1.99(-3.15%) |
Nov 19, 2018 | 62.73 | 63.57 | 62.66 | 63.14 | 370,604 | +0.15(+0.24%) |
Nov 16, 2018 | 63.28 | 64.36 | 62.47 | 62.99 | 529,132 | -0.74(-1.16%) |
Nov 15, 2018 | 62.35 | 63.94 | 61.70 | 63.73 | 357,721 | +1.12(+1.79%) |
Nov 14, 2018 | 64.70 | 65.36 | 62.53 | 62.61 | 287,798 | -1.53(-2.39%) |
Nov 13, 2018 | 64.58 | 65.70 | 64.02 | 64.15 | 224,284 | -0.17(-0.27%) |
Nov 12, 2018 | 66.73 | 66.73 | 64.10 | 64.32 | 395,643 | -2.00(-3.01%) |
Nov 09, 2018 | 69.18 | 69.67 | 66.13 | 66.32 | 347,084 | -3.41(-4.89%) |
Nov 08, 2018 | 66.52 | 69.95 | 65.41 | 69.73 | 528,833 | +3.39(+5.12%) |
Nov 07, 2018 | 64.73 | 66.59 | 64.42 | 66.33 | 476,841 | +1.60(+2.47%) |
Nov 06, 2018 | 63.94 | 65.27 | 63.94 | 64.73 | 355,592 | +0.54(+0.84%) |
Nov 05, 2018 | 63.53 | 64.55 | 63.30 | 64.19 | 294,587 | +0.46(+0.73%) |
Nov 02, 2018 | 63.46 | 64.76 | 63.09 | 63.73 | 252,585 | +0.71(+1.13%) |
Nov 01, 2018 | 63.67 | 64.26 | 62.43 | 63.02 | 275,448 | -0.65(-1.01%) |
Oct 31, 2018 | 65.00 | 65.54 | 63.58 | 63.66 | 465,901 | -0.61(-0.94%) |
Oct 30, 2018 | 63.25 | 64.71 | 61.36 | 64.27 | 163,363 | +1.06(+1.68%) |
Oct 29, 2018 | 67.52 | 67.52 | 62.58 | 63.21 | 267,627 | -0.10(-0.15%) |
Oct 26, 2018 | 62.63 | 64.38 | 62.08 | 63.31 | 170,326 | +0.08(+0.12%) |
Oct 25, 2018 | 62.05 | 63.86 | 61.74 | 63.23 | 227,822 | +1.37(+2.21%) |
Oct 24, 2018 | 63.69 | 64.56 | 61.72 | 61.86 | 226,905 | -1.77(-2.79%) |
Oct 23, 2018 | 64.55 | 64.55 | 62.54 | 63.64 | 189,840 | -0.76(-1.18%) |
Oct 22, 2018 | 64.19 | 65.00 | 63.95 | 64.40 | 136,293 | +0.26(+0.41%) |
Oct 19, 2018 | 64.38 | 65.29 | 64.04 | 64.14 | 253,933 | -0.39(-0.60%) |
Oct 18, 2018 | 63.65 | 64.80 | 63.54 | 64.52 | 301,512 | +0.52(+0.81%) |
Oct 17, 2018 | 64.11 | 64.74 | 63.09 | 64.00 | 159,295 | -0.39(-0.60%) |
Oct 16, 2018 | 62.86 | 64.59 | 62.59 | 64.39 | 212,022 | +1.90(+3.04%) |
Oct 15, 2018 | 61.95 | 63.23 | 61.36 | 62.49 | 217,204 | +0.26(+0.42%) |
Oct 12, 2018 | 62.70 | 63.12 | 61.65 | 62.23 | 272,916 | +0.39(+0.62%) |
Oct 11, 2018 | 62.57 | 63.96 | 61.75 | 61.84 | 254,373 | -1.35(-2.14%) |
Oct 10, 2018 | 65.51 | 65.79 | 63.02 | 63.19 | 302,013 | -2.62(-3.98%) |
Oct 09, 2018 | 65.01 | 66.11 | 64.96 | 65.81 | 214,266 | +0.65(+0.99%) |
Oct 08, 2018 | 66.24 | 66.54 | 64.82 | 65.17 | 218,375 | -0.64(-0.97%) |
Oct 05, 2018 | 65.75 | 66.28 | 65.32 | 65.80 | 184,019 | +0.19(+0.29%) |
Oct 04, 2018 | 66.10 | 66.28 | 65.45 | 65.61 | 187,451 | -0.51(-0.77%) |
Oct 03, 2018 | 65.46 | 66.89 | 65.44 | 66.12 | 189,254 | +0.78(+1.19%) |
Oct 02, 2018 | 65.80 | 66.15 | 65.22 | 65.34 | 223,841 | -0.33(-0.50%) |
Oct 01, 2018 | 66.52 | 67.12 | 65.48 | 65.67 | 306,844 | -0.17(-0.26%) |
Sep 28, 2018 | 65.07 | 66.18 | 65.07 | 65.84 | 300,924 | +0.58(+0.89%) |
Sep 27, 2018 | 65.31 | 65.65 | 64.93 | 65.26 | 354,533 | -0.14(-0.22%) |
Sep 26, 2018 | 65.94 | 66.23 | 65.17 | 65.41 | 296,786 | -0.58(-0.88%) |
Sep 25, 2018 | 66.61 | 66.90 | 65.94 | 65.99 | 290,241 | -0.63(-0.94%) |
Sep 24, 2018 | 66.37 | 66.86 | 65.70 | 66.61 | 238,037 | +0.10(+0.14%) |
Sep 21, 2018 | 66.86 | 67.72 | 66.42 | 66.52 | 631,515 | -0.34(-0.50%) |
Sep 20, 2018 | 66.81 | 67.29 | 66.37 | 66.86 | 242,326 | +0.29(+0.43%) |
Sep 19, 2018 | 68.35 | 68.35 | 65.84 | 66.57 | 335,147 | -1.88(-2.75%) |
Sep 18, 2018 | 68.64 | 69.27 | 68.38 | 68.45 | 139,240 | -0.10(-0.14%) |
Sep 17, 2018 | 69.31 | 69.31 | 68.11 | 68.54 | 256,205 | -0.63(-0.91%) |
Sep 14, 2018 | 67.92 | 69.60 | 67.67 | 69.17 | 277,169 | +1.06(+1.56%) |
Sep 13, 2018 | 67.67 | 69.07 | 67.67 | 68.11 | 159,458 | +0.14(+0.21%) |
Sep 12, 2018 | 67.58 | 68.13 | 66.86 | 67.96 | 192,469 | +0.43(+0.64%) |
Sep 11, 2018 | 67.39 | 67.92 | 66.81 | 67.53 | 182,869 | -0.29(-0.43%) |
Sep 10, 2018 | 68.35 | 68.46 | 67.43 | 67.82 | 231,913 | -0.19(-0.28%) |
Sep 07, 2018 | 67.58 | 68.59 | 66.33 | 68.01 | 170,741 | +0.19(+0.28%) |
Sep 06, 2018 | 67.67 | 68.31 | 67.34 | 67.82 | 147,313 | +0.14(+0.21%) |
Sep 05, 2018 | 67.34 | 68.06 | 66.66 | 67.67 | 326,305 | +0.29(+0.43%) |
Sep 04, 2018 | 67.10 | 67.48 | 66.61 | 67.39 | 200,598 | +0.10(+0.14%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.95 | 67.19 | 66.37 | 66.47 | 201,310 | -0.58(-0.86%) |
Aug 29, 2018 | 66.57 | 67.29 | 66.18 | 67.05 | 217,318 | +0.63(+0.94%) |
Aug 28, 2018 | 67.29 | 68.45 | 66.01 | 66.42 | 219,502 | -0.72(-1.08%) |
Aug 27, 2018 | 67.48 | 67.58 | 67.05 | 67.14 | 163,135 | -0.05(-0.07%) |
Aug 24, 2018 | 67.39 | 67.72 | 66.95 | 67.19 | 152,484 | -0.24(-0.36%) |
Aug 23, 2018 | 67.39 | 67.72 | 67.10 | 67.43 | 174,425 | -0.14(-0.21%) |
Aug 22, 2018 | 67.96 | 67.96 | 67.34 | 67.58 | 198,484 | -0.24(-0.36%) |
Aug 21, 2018 | 67.00 | 68.01 | 67.00 | 67.82 | 250,798 | +0.82(+1.22%) |
Aug 20, 2018 | 67.72 | 67.87 | 66.90 | 67.00 | 232,383 | -0.63(-0.93%) |
Aug 17, 2018 | 66.86 | 67.72 | 66.66 | 67.63 | 195,325 | +0.53(+0.79%) |
Aug 16, 2018 | 67.00 | 67.58 | 66.66 | 67.10 | 276,705 | +0.24(+0.36%) |
Aug 15, 2018 | 67.58 | 67.77 | 66.66 | 66.86 | 117,475 | -0.85(-1.25%) |
Aug 14, 2018 | 66.93 | 68.09 | 66.84 | 67.70 | 177,669 | +0.87(+1.30%) |
Aug 13, 2018 | 66.02 | 67.56 | 65.97 | 66.84 | 226,816 | +0.77(+1.17%) |
Aug 10, 2018 | 65.15 | 66.84 | 65.06 | 66.07 | 273,590 | +0.53(+0.81%) |
Aug 09, 2018 | 66.26 | 66.45 | 65.44 | 65.54 | 329,017 | -0.77(-1.16%) |
Aug 08, 2018 | 66.79 | 66.84 | 65.25 | 66.31 | 339,314 | -0.29(-0.43%) |
Aug 07, 2018 | 66.26 | 68.09 | 66.07 | 66.60 | 559,669 | +0.58(+0.87%) |
Aug 06, 2018 | 63.71 | 66.40 | 62.75 | 66.02 | 434,301 | +3.03(+4.81%) |
Aug 03, 2018 | 63.61 | 63.90 | 62.22 | 62.99 | 580,640 | -0.63(-0.98%) |
Aug 02, 2018 | 62.56 | 64.38 | 61.02 | 63.61 | 822,004 | +4.96(+8.45%) |
Aug 01, 2018 | 58.71 | 59.04 | 57.74 | 58.66 | 415,482 | +0.14(+0.25%) |
Jul 31, 2018 | 57.94 | 58.63 | 57.60 | 58.51 | 434,363 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,944 | -0.38(-0.66%) |
Jul 27, 2018 | 59.48 | 59.91 | 57.84 | 58.03 | 166,253 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,549 | +1.06(+1.81%) |
Jul 25, 2018 | 57.94 | 58.37 | 57.65 | 58.37 | 116,367 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,371 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,282 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.42 | 220,160 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.41 | 56.88 | 57.26 | 168,329 | +0.19(+0.34%) |
Jul 17, 2018 | 56.64 | 57.36 | 56.64 | 57.07 | 118,092 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.93 | 179,865 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,825 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,648 | -0.34(-0.58%) |
Jul 11, 2018 | 58.18 | 58.51 | 57.98 | 58.08 | 119,559 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,032 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,532 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,770 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.17 | 57.98 | 203,691 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) | |
Jul 02, 2018 | 55.91 | 57.70 | 55.82 | 57.55 | 268,693 | +1.25(+2.22%) |
Jun 29, 2018 | 56.64 | 55.24 | 56.30 | 294,449 | +1.01(+1.83%) | |
Jun 28, 2018 | 55.19 | 56.20 | 54.66 | 55.29 | 318,140 | +0.05(+0.09%) |
Jun 27, 2018 | 55.82 | 56.30 | 55.24 | 55.24 | 217,116 | -0.58(-1.03%) |
Jun 26, 2018 | 55.05 | 55.91 | 54.66 | 55.82 | 213,420 | +0.77(+1.40%) |
Jun 25, 2018 | 55.48 | 55.53 | 54.66 | 55.05 | 241,449 | -0.67(-1.21%) |
Jun 22, 2018 | 56.20 | 56.44 | 55.58 | 55.72 | 341,160 | -0.14(-0.26%) |
Jun 21, 2018 | 56.35 | 56.38 | 55.67 | 55.87 | 219,274 | -0.38(-0.68%) |
Jun 20, 2018 | 55.91 | 56.49 | 55.67 | 56.25 | 225,531 | +0.38(+0.69%) |
Jun 19, 2018 | 55.24 | 56.01 | 54.52 | 55.87 | 230,220 | +0.29(+0.52%) |
Jun 18, 2018 | 55.24 | 55.77 | 55.05 | 55.58 | 192,970 | -0.05(-0.09%) |
Jun 15, 2018 | 55.63 | 54.90 | 55.63 | 417,493 | +0.72(+1.31%) | |
Jun 14, 2018 | 54.66 | 55.29 | 54.52 | 54.90 | 229,687 | +0.14(+0.26%) |
Jun 13, 2018 | 55.14 | 55.34 | 54.47 | 54.76 | 180,531 | -0.48(-0.87%) |
Jun 12, 2018 | 55.19 | 55.34 | 54.76 | 55.24 | 125,246 | +0.10(+0.17%) |
Jun 11, 2018 | 54.90 | 55.24 | 54.09 | 55.14 | 202,231 | +0.29(+0.53%) |
Jun 08, 2018 | 54.86 | 55.24 | 54.42 | 54.86 | 176,584 | -0.10(-0.18%) |
Jun 07, 2018 | 55.53 | 55.53 | 54.52 | 54.95 | 230,515 | -0.53(-0.95%) |
Jun 06, 2018 | 54.47 | 55.53 | 54.09 | 55.48 | 304,076 | +1.11(+2.04%) |
Jun 05, 2018 | 53.80 | 54.37 | 53.51 | 54.37 | 192,148 | +0.67(+1.25%) |
Jun 04, 2018 | 53.85 | 53.99 | 53.32 | 53.70 | 250,978 | +0.10(+0.18%) |
Jun 01, 2018 | 53.27 | 53.89 | 53.08 | 53.60 | 218,438 | +0.72(+1.36%) |
May 31, 2018 | 53.12 | 53.46 | 52.84 | 52.88 | 351,267 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,577 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.54 | 276,960 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.30 | 52.31 | 248,413 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,174 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,016 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.78 | 265,884 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.77 | 51.20 | 443,096 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,174 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,920 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.53 | 50.00 | 50.14 | 221,187 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.23 | 50.24 | 50.36 | 634,951 | -0.14(-0.29%) |
May 11, 2018 | 50.99 | 51.23 | 50.17 | 50.51 | 197,564 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,137 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.03 | 50.55 | 223,564 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.35 | 50.31 | 460,719 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.47 | 209,934 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,895 | +0.91(+1.94%) |
May 03, 2018 | 46.91 | 47.82 | 44.46 | 46.91 | 444,792 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,279 | +0.34(+0.73%) |
May 01, 2018 | 46.38 | 46.38 | 44.65 | 45.75 | 571,858 | -0.72(-1.55%) |
Apr 30, 2018 | 48.59 | 48.73 | 46.47 | 46.47 | 357,727 | -1.92(-3.97%) |
Apr 27, 2018 | 48.92 | 48.92 | 48.06 | 48.39 | 120,510 | -0.34(-0.69%) |
Apr 26, 2018 | 49.02 | 49.02 | 48.44 | 48.73 | 130,237 | -0.14(-0.29%) |
Apr 25, 2018 | 49.21 | 49.93 | 48.49 | 48.87 | 287,673 | -0.24(-0.49%) |
Apr 24, 2018 | 49.74 | 50.07 | 48.68 | 49.11 | 168,424 | -0.34(-0.68%) |
Apr 23, 2018 | 49.40 | 49.98 | 49.21 | 49.45 | 163,600 | +0.10(+0.19%) |
Apr 20, 2018 | 49.79 | 50.03 | 49.31 | 49.35 | 157,475 | -0.67(-1.34%) |
Apr 19, 2018 | 50.17 | 50.46 | 49.98 | 50.03 | 131,351 | -0.29(-0.57%) |
Apr 18, 2018 | 50.36 | 50.60 | 50.17 | 50.31 | 192,659 | +0.19(+0.38%) |
Apr 17, 2018 | 49.93 | 50.27 | 49.74 | 50.12 | 277,010 | +0.48(+0.97%) |
Apr 16, 2018 | 49.26 | 49.74 | 49.02 | 49.64 | 178,114 | +0.67(+1.37%) |
Apr 13, 2018 | 49.16 | 49.21 | 48.49 | 48.97 | 247,262 | +0.00(+0.00%) |
Apr 12, 2018 | 48.63 | 49.11 | 48.39 | 48.97 | 328,700 | +0.58(+1.19%) |
Apr 11, 2018 | 48.01 | 48.39 | 47.63 | 48.39 | 303,201 | +0.24(+0.50%) |
Apr 10, 2018 | 47.72 | 48.35 | 47.53 | 48.15 | 125,346 | +0.82(+1.72%) |
Apr 09, 2018 | 47.43 | 47.96 | 47.10 | 47.34 | 350,199 | +0.14(+0.31%) |
Apr 06, 2018 | 47.82 | 48.18 | 46.95 | 47.19 | 177,993 | -1.01(-2.09%) |
Apr 05, 2018 | 48.01 | 48.25 | 47.63 | 48.20 | 133,373 | +0.58(+1.21%) |
Apr 04, 2018 | 46.91 | 47.82 | 46.00 | 47.63 | 262,590 | +0.05(+0.10%) |
Apr 03, 2018 | 46.81 | 47.63 | 46.47 | 47.58 | 225,934 | +0.96(+2.06%) |
Apr 02, 2018 | 47.19 | 47.53 | 46.14 | 46.62 | 230,840 | -0.38(-0.82%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.42 | 46.66 | 46.04 | 46.42 | 232,632 | +0.10(+0.21%) |
Mar 27, 2018 | 47.43 | 47.43 | 46.09 | 46.33 | 294,676 | -0.91(-1.93%) |
Mar 26, 2018 | 47.10 | 47.29 | 46.04 | 47.24 | 236,492 | +0.67(+1.44%) |
Mar 23, 2018 | 47.96 | 48.06 | 46.57 | 46.57 | 215,875 | -1.15(-2.41%) |
Mar 22, 2018 | 48.73 | 49.16 | 47.72 | 47.72 | 310,437 | -1.44(-2.93%) |
Mar 21, 2018 | 49.40 | 49.64 | 49.07 | 49.16 | 204,311 | -0.14(-0.29%) |
Mar 20, 2018 | 49.26 | 49.74 | 48.87 | 49.31 | 175,420 | +0.00(+0.00%) |
Mar 19, 2018 | 48.92 | 49.35 | 48.59 | 49.31 | 207,083 | +0.10(+0.20%) |
Mar 16, 2018 | 48.87 | 49.45 | 48.68 | 49.21 | 649,370 | +0.24(+0.49%) |
Mar 15, 2018 | 49.45 | 49.45 | 48.59 | 48.97 | 256,262 | -0.48(-0.97%) |
Mar 14, 2018 | 49.88 | 49.88 | 48.87 | 49.45 | 248,663 | -0.14(-0.29%) |
Mar 13, 2018 | 49.93 | 50.22 | 49.50 | 49.59 | 403,399 | -0.19(-0.39%) |
Mar 12, 2018 | 50.36 | 50.79 | 49.74 | 49.79 | 180,989 | -0.48(-0.96%) |
Mar 09, 2018 | 49.40 | 50.39 | 48.73 | 50.27 | 183,988 | +1.01(+2.05%) |
Mar 08, 2018 | 49.02 | 49.26 | 48.68 | 49.26 | 162,910 | +0.29(+0.59%) |
Mar 07, 2018 | 49.07 | 48.97 | 304,377 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.91 | 48.56 | 47.29 | 48.44 | 218,594 | +0.82(+1.71%) |
Mar 05, 2018 | 47.19 | 47.91 | 46.81 | 47.63 | 291,950 | +0.38(+0.81%) |
Mar 02, 2018 | 46.66 | 47.39 | 46.38 | 47.24 | 169,918 | +0.24(+0.51%) |
Mar 01, 2018 | 47.10 | 47.24 | 46.28 | 47.00 | 276,298 | +0.00(+0.00%) |
Feb 28, 2018 | 47.67 | 48.01 | 47.00 | 47.00 | 274,705 | -0.58(-1.21%) |
Feb 27, 2018 | 48.44 | 48.83 | 47.39 | 47.58 | 569,249 | -0.77(-1.59%) |
Feb 26, 2018 | 48.25 | 48.83 | 47.82 | 48.35 | 209,741 | +0.10(+0.20%) |
Feb 23, 2018 | 48.44 | 48.97 | 47.87 | 48.25 | 267,699 | +0.48(+1.01%) |
Feb 22, 2018 | 48.30 | 47.53 | 47.77 | 221,441 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.05 | 48.15 | 47.05 | 47.63 | 329,543 | +0.72(+1.54%) |
Feb 20, 2018 | 46.04 | 47.10 | 46.04 | 46.91 | 301,893 | +0.58(+1.24%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.38 | 46.71 | 45.90 | 45.90 | 189,110 | -0.24(-0.52%) |
Feb 14, 2018 | 44.74 | 46.18 | 44.74 | 46.14 | 187,498 | +0.96(+2.13%) |
Feb 13, 2018 | 44.46 | 45.27 | 43.16 | 45.18 | 242,416 | +0.62(+1.40%) |
Feb 12, 2018 | 43.74 | 45.18 | 43.59 | 44.55 | 303,388 | +1.05(+2.42%) |
Feb 09, 2018 | 44.22 | 44.98 | 42.78 | 43.50 | 438,195 | -0.62(-1.41%) |
Feb 08, 2018 | 45.89 | 44.07 | 44.12 | 389,756 | -1.17(-2.59%) | |
Feb 07, 2018 | 45.94 | 46.25 | 45.32 | 45.30 | 286,333 | -0.65(-1.41%) |
Feb 06, 2018 | 44.98 | 46.76 | 44.31 | 45.94 | 665,015 | -0.74(-1.59%) |
Feb 05, 2018 | 48.38 | 48.53 | 46.23 | 46.68 | 276,480 | -1.84(-3.80%) |
Feb 02, 2018 | 50.73 | 50.73 | 48.24 | 48.53 | 327,044 | -2.25(-4.43%) |