Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.03 | 57.32 | 55.63 | 57.20 | 92,090 | +1.24(+2.21%) |
Jan 30, 2019 | 55.15 | 56.00 | 54.66 | 55.96 | 82,204 | +0.85(+1.53%) |
Jan 29, 2019 | 55.79 | 56.33 | 55.08 | 55.12 | 51,364 | -0.67(-1.20%) |
Jan 28, 2019 | 56.45 | 56.45 | 55.13 | 55.79 | 92,452 | -0.78(-1.38%) |
Jan 25, 2019 | 58.22 | 58.53 | 56.33 | 56.57 | 123,111 | -1.65(-2.83%) |
Jan 24, 2019 | 55.89 | 58.85 | 55.60 | 58.21 | 759,677 | +2.40(+4.30%) |
Jan 23, 2019 | 54.74 | 56.22 | 54.74 | 55.81 | 150,804 | +1.07(+1.95%) |
Jan 22, 2019 | 53.88 | 55.07 | 53.78 | 54.74 | 141,177 | +0.60(+1.10%) |
Jan 18, 2019 | 53.23 | 54.52 | 53.23 | 54.15 | 132,555 | +0.89(+1.67%) |
Jan 17, 2019 | 52.16 | 53.59 | 52.16 | 53.26 | 78,495 | +0.84(+1.61%) |
Jan 16, 2019 | 51.82 | 52.73 | 51.46 | 52.41 | 62,494 | +0.51(+0.98%) |
Jan 15, 2019 | 51.44 | 52.34 | 50.47 | 51.91 | 58,135 | +0.40(+0.78%) |
Jan 14, 2019 | 52.58 | 53.04 | 51.23 | 51.51 | 55,207 | -1.42(-2.69%) |
Jan 11, 2019 | 52.88 | 53.30 | 52.52 | 52.93 | 61,049 | -0.18(-0.33%) |
Jan 10, 2019 | 52.48 | 53.24 | 52.27 | 53.11 | 56,559 | +0.61(+1.17%) |
Jan 09, 2019 | 53.04 | 53.34 | 52.24 | 52.49 | 51,703 | -0.54(-1.02%) |
Jan 08, 2019 | 52.17 | 53.14 | 51.32 | 53.04 | 63,625 | +0.99(+1.90%) |
Jan 07, 2019 | 52.66 | 52.87 | 51.61 | 52.05 | 95,356 | -0.97(-1.83%) |
Jan 04, 2019 | 52.09 | 53.17 | 51.46 | 53.02 | 89,944 | +1.08(+2.07%) |
Jan 03, 2019 | 51.72 | 52.41 | 51.45 | 51.94 | 63,208 | +0.19(+0.36%) |
Jan 02, 2019 | 52.87 | 53.01 | 51.44 | 51.76 | 135,611 | -1.57(-2.95%) |
Dec 31, 2018 | 52.98 | 53.51 | 52.09 | 53.33 | 93,204 | +0.28(+0.52%) |
Dec 28, 2018 | 51.37 | 53.71 | 51.37 | 53.05 | 180,001 | +1.70(+3.31%) |
Dec 27, 2018 | 53.12 | 54.01 | 50.38 | 51.36 | 719,057 | -2.09(-3.91%) |
Dec 26, 2018 | 55.47 | 56.65 | 52.81 | 53.45 | 255,640 | -1.79(-3.24%) |
Dec 24, 2018 | 58.93 | 59.03 | 55.15 | 55.23 | 48,794 | -3.87(-6.55%) |
Dec 21, 2018 | 59.31 | 60.35 | 58.47 | 59.10 | 331,894 | -0.33(-0.55%) |
Dec 20, 2018 | 59.70 | 60.24 | 58.50 | 59.43 | 105,802 | -0.29(-0.49%) |
Dec 19, 2018 | 60.20 | 61.20 | 58.84 | 59.73 | 73,694 | -0.28(-0.47%) |
Dec 18, 2018 | 60.86 | 61.33 | 59.86 | 60.01 | 95,054 | -0.15(-0.25%) |
Dec 17, 2018 | 59.40 | 61.23 | 59.40 | 60.16 | 195,802 | +0.87(+1.47%) |
Dec 14, 2018 | 60.16 | 60.70 | 59.02 | 59.29 | 64,197 | -0.89(-1.48%) |
Dec 13, 2018 | 60.05 | 60.94 | 59.27 | 60.18 | 81,820 | -0.03(-0.04%) |
Dec 12, 2018 | 59.68 | 60.93 | 59.49 | 60.21 | 80,549 | +0.72(+1.21%) |
Dec 11, 2018 | 58.99 | 59.55 | 57.64 | 59.49 | 69,605 | +0.51(+0.86%) |
Dec 10, 2018 | 58.49 | 59.04 | 57.55 | 58.98 | 86,113 | +0.30(+0.52%) |
Dec 07, 2018 | 58.32 | 58.80 | 57.39 | 58.68 | 87,021 | +0.35(+0.59%) |
Dec 06, 2018 | 57.52 | 58.69 | 56.92 | 58.33 | 95,661 | +0.80(+1.39%) |
Dec 04, 2018 | 58.84 | 59.83 | 57.38 | 57.53 | 81,512 | -1.30(-2.21%) |
Dec 03, 2018 | 58.62 | 58.84 | 57.53 | 58.83 | 49,442 | +0.04(+0.08%) |
Nov 30, 2018 | 57.37 | 58.93 | 57.37 | 58.78 | 86,571 | +1.39(+2.42%) |
Nov 29, 2018 | 57.96 | 58.02 | 56.38 | 57.40 | 66,055 | -0.57(-0.99%) |
Nov 28, 2018 | 56.64 | 58.23 | 56.61 | 57.97 | 86,678 | +1.17(+2.06%) |
Nov 27, 2018 | 56.75 | 57.08 | 56.37 | 56.80 | 36,774 | +0.05(+0.09%) |
Nov 26, 2018 | 56.39 | 57.11 | 55.89 | 56.75 | 48,264 | +0.35(+0.63%) |
Nov 23, 2018 | 55.97 | 56.86 | 55.95 | 56.39 | 16,838 | +0.42(+0.74%) |
Nov 21, 2018 | 55.98 | 55.98 | 55.98 | 0 | -0.56(-0.99%) | |
Nov 20, 2018 | 56.74 | 57.52 | 56.52 | 56.53 | 32,254 | -0.26(-0.45%) |
Nov 19, 2018 | 57.17 | 57.52 | 56.09 | 56.79 | 48,302 | -0.50(-0.88%) |
Nov 16, 2018 | 56.52 | 57.37 | 55.68 | 57.29 | 60,687 | +0.78(+1.38%) |
Nov 15, 2018 | 55.65 | 56.79 | 55.09 | 56.52 | 47,105 | +0.83(+1.49%) |
Nov 14, 2018 | 55.39 | 56.50 | 55.04 | 55.68 | 48,143 | -0.04(-0.06%) |
Nov 13, 2018 | 55.56 | 56.07 | 55.21 | 55.72 | 29,878 | +0.15(+0.27%) |
Nov 12, 2018 | 55.50 | 56.60 | 55.04 | 55.57 | 36,588 | -0.06(-0.11%) |
Nov 09, 2018 | 55.01 | 55.97 | 54.95 | 55.63 | 57,749 | +0.54(+0.98%) |
Nov 08, 2018 | 55.77 | 55.77 | 54.30 | 55.09 | 40,942 | -0.72(-1.28%) |
Nov 07, 2018 | 55.13 | 55.88 | 54.71 | 55.81 | 62,212 | +1.34(+2.45%) |
Nov 06, 2018 | 54.34 | 55.14 | 54.15 | 54.47 | 43,278 | -0.02(-0.03%) |
Nov 05, 2018 | 54.70 | 55.18 | 54.38 | 54.49 | 29,934 | -0.04(-0.06%) |
Nov 02, 2018 | 54.32 | 54.79 | 53.52 | 54.52 | 50,290 | +0.31(+0.57%) |
Nov 01, 2018 | 55.14 | 55.14 | 53.34 | 54.22 | 64,960 | -1.07(-1.94%) |
Oct 31, 2018 | 56.76 | 56.76 | 55.05 | 55.29 | 53,569 | -1.47(-2.59%) |
Oct 30, 2018 | 55.67 | 56.83 | 55.64 | 56.75 | 70,834 | +1.08(+1.94%) |
Oct 29, 2018 | 55.05 | 56.66 | 54.47 | 55.68 | 44,021 | +0.81(+1.47%) |
Oct 26, 2018 | 55.06 | 55.60 | 54.58 | 54.87 | 53,228 | -0.28(-0.51%) |
Oct 25, 2018 | 55.43 | 55.43 | 54.29 | 55.15 | 65,177 | -0.33(-0.59%) |
Oct 24, 2018 | 55.06 | 55.99 | 55.06 | 55.48 | 117,811 | +0.42(+0.76%) |
Oct 23, 2018 | 56.04 | 56.11 | 54.60 | 55.06 | 105,063 | -1.28(-2.28%) |
Oct 22, 2018 | 56.07 | 56.92 | 55.29 | 56.35 | 38,241 | +0.42(+0.74%) |
Oct 19, 2018 | 54.99 | 56.14 | 54.99 | 55.93 | 38,198 | +0.69(+1.25%) |
Oct 18, 2018 | 55.31 | 55.98 | 54.55 | 55.24 | 34,812 | -0.20(-0.37%) |
Oct 17, 2018 | 55.73 | 56.17 | 54.85 | 55.45 | 32,315 | -0.43(-0.78%) |
Oct 16, 2018 | 54.39 | 56.18 | 53.60 | 55.88 | 54,189 | +1.50(+2.75%) |
Oct 15, 2018 | 54.20 | 54.89 | 53.91 | 54.38 | 51,041 | +0.04(+0.08%) |
Oct 12, 2018 | 55.52 | 56.24 | 53.88 | 54.34 | 73,458 | -1.11(-1.99%) |
Oct 11, 2018 | 57.07 | 57.28 | 55.22 | 55.45 | 54,125 | -1.65(-2.88%) |
Oct 10, 2018 | 57.93 | 58.30 | 56.89 | 57.09 | 64,822 | -0.85(-1.47%) |
Oct 09, 2018 | 57.36 | 58.75 | 57.36 | 57.94 | 69,712 | +0.58(+1.00%) |
Oct 08, 2018 | 56.59 | 57.74 | 56.37 | 57.37 | 49,022 | +0.81(+1.42%) |
Oct 05, 2018 | 56.12 | 56.86 | 56.10 | 56.56 | 48,143 | +0.28(+0.50%) |
Oct 04, 2018 | 55.98 | 56.57 | 55.08 | 56.28 | 40,876 | +0.14(+0.25%) |
Oct 03, 2018 | 56.44 | 56.77 | 55.70 | 56.14 | 44,387 | -0.36(-0.64%) |
Oct 02, 2018 | 55.77 | 56.94 | 54.77 | 56.50 | 41,681 | +0.81(+1.45%) |
Oct 01, 2018 | 56.50 | 56.84 | 55.31 | 55.69 | 54,105 | -0.81(-1.43%) |
Sep 28, 2018 | 55.66 | 56.90 | 55.66 | 56.50 | 55,828 | +0.93(+1.67%) |
Sep 27, 2018 | 55.30 | 56.19 | 55.30 | 55.57 | 45,637 | +0.22(+0.40%) |
Sep 26, 2018 | 55.92 | 56.19 | 55.26 | 55.35 | 63,771 | -0.44(-0.79%) |
Sep 25, 2018 | 56.76 | 56.76 | 55.75 | 55.79 | 68,390 | -0.97(-1.71%) |
Sep 24, 2018 | 57.43 | 57.43 | 56.68 | 56.76 | 44,733 | -0.71(-1.23%) |
Sep 21, 2018 | 57.47 | 57.96 | 57.25 | 57.47 | 302,195 | -0.09(-0.15%) |
Sep 20, 2018 | 57.07 | 57.90 | 57.03 | 57.56 | 48,337 | +0.22(+0.39%) |
Sep 19, 2018 | 59.51 | 59.51 | 57.04 | 57.34 | 78,090 | -2.26(-3.79%) |
Sep 18, 2018 | 60.08 | 60.21 | 59.46 | 59.60 | 77,993 | -0.53(-0.88%) |
Sep 17, 2018 | 59.15 | 60.17 | 58.56 | 60.13 | 139,420 | +1.19(+2.03%) |
Sep 14, 2018 | 58.40 | 59.29 | 58.09 | 58.93 | 40,345 | +0.40(+0.68%) |
Sep 13, 2018 | 58.44 | 58.75 | 58.05 | 58.53 | 43,556 | +0.18(+0.30%) |
Sep 12, 2018 | 58.71 | 58.71 | 58.31 | 58.36 | 46,002 | -0.40(-0.68%) |
Sep 11, 2018 | 58.58 | 59.51 | 58.44 | 58.75 | 43,472 | +0.04(+0.08%) |
Sep 10, 2018 | 58.75 | 58.98 | 58.49 | 58.71 | 28,015 | +0.00(+0.00%) |
Sep 07, 2018 | 59.11 | 59.11 | 58.44 | 58.71 | 39,667 | -0.40(-0.67%) |
Sep 06, 2018 | 58.05 | 59.24 | 57.65 | 59.11 | 45,005 | +1.02(+1.75%) |
Sep 05, 2018 | 57.38 | 58.22 | 57.34 | 58.09 | 92,628 | +0.58(+1.00%) |
Sep 04, 2018 | 57.52 | 58.31 | 57.25 | 57.52 | 84,142 | -0.40(-0.69%) |
Aug 31, 2018 | 57.91 | 57.91 | 57.91 | 0 | -0.18(-0.30%) | |
Aug 30, 2018 | 57.34 | 58.22 | 57.29 | 58.09 | 60,540 | +0.65(+1.14%) |
Aug 29, 2018 | 56.73 | 57.44 | 56.51 | 57.44 | 49,831 | +0.75(+1.32%) |
Aug 28, 2018 | 57.17 | 57.48 | 56.69 | 56.69 | 32,173 | -0.57(-1.00%) |
Aug 27, 2018 | 58.01 | 58.01 | 57.15 | 57.26 | 48,182 | -0.70(-1.21%) |
Aug 24, 2018 | 57.88 | 58.19 | 57.61 | 57.97 | 30,104 | +0.04(+0.08%) |
Aug 23, 2018 | 58.10 | 58.85 | 57.66 | 57.92 | 31,478 | -0.13(-0.23%) |
Aug 22, 2018 | 58.76 | 58.89 | 57.75 | 58.05 | 36,808 | -0.79(-1.35%) |
Aug 21, 2018 | 58.63 | 58.93 | 58.41 | 58.85 | 35,939 | +0.13(+0.22%) |
Aug 20, 2018 | 59.15 | 59.33 | 58.67 | 58.71 | 50,112 | -0.13(-0.22%) |
Aug 17, 2018 | 58.54 | 59.24 | 58.41 | 58.85 | 61,684 | +0.18(+0.30%) |
Aug 16, 2018 | 57.88 | 58.71 | 57.88 | 58.67 | 68,303 | +0.66(+1.14%) |
Aug 15, 2018 | 57.83 | 58.54 | 57.72 | 58.01 | 60,171 | +0.31(+0.53%) |
Aug 14, 2018 | 57.48 | 58.05 | 57.17 | 57.70 | 45,400 | +0.09(+0.15%) |
Aug 13, 2018 | 57.13 | 57.66 | 57.04 | 57.61 | 36,260 | +0.53(+0.93%) |
Aug 10, 2018 | 57.22 | 57.67 | 57.04 | 57.09 | 69,409 | -0.26(-0.46%) |
Aug 09, 2018 | 56.82 | 57.44 | 56.67 | 57.35 | 34,314 | +0.66(+1.16%) |
Aug 08, 2018 | 57.04 | 57.26 | 56.54 | 56.69 | 43,591 | -0.57(-1.00%) |
Aug 07, 2018 | 57.44 | 57.79 | 57.02 | 57.26 | 61,112 | -0.22(-0.38%) |
Aug 06, 2018 | 56.82 | 57.53 | 56.82 | 57.48 | 49,923 | +0.57(+1.01%) |
Aug 03, 2018 | 56.56 | 57.17 | 56.12 | 56.91 | 69,750 | +0.35(+0.62%) |
Aug 02, 2018 | 56.03 | 56.60 | 55.62 | 56.56 | 82,452 | +0.40(+0.71%) |
Aug 01, 2018 | 55.94 | 56.25 | 55.48 | 56.16 | 93,219 | -0.18(-0.31%) |
Jul 31, 2018 | 55.50 | 56.47 | 55.28 | 56.34 | 76,801 | +0.84(+1.51%) |
Jul 30, 2018 | 55.37 | 55.90 | 55.24 | 55.50 | 59,690 | +0.09(+0.16%) |
Jul 27, 2018 | 55.94 | 56.16 | 54.97 | 55.41 | 79,179 | -0.70(-1.25%) |
Jul 26, 2018 | 55.11 | 56.12 | 55.02 | 56.12 | 70,020 | +1.19(+2.16%) |
Jul 25, 2018 | 55.24 | 55.68 | 54.58 | 54.93 | 105,633 | -0.48(-0.87%) |
Jul 24, 2018 | 55.50 | 55.55 | 54.49 | 55.41 | 50,448 | -0.18(-0.32%) |
Jul 23, 2018 | 55.99 | 55.99 | 55.37 | 55.59 | 40,111 | -0.44(-0.79%) |
Jul 20, 2018 | 56.12 | 56.21 | 55.49 | 56.03 | 50,249 | -0.26(-0.47%) |
Jul 19, 2018 | 55.15 | 56.60 | 54.67 | 56.29 | 59,290 | +1.10(+1.99%) |
Jul 18, 2018 | 55.68 | 55.72 | 54.93 | 55.19 | 57,086 | -0.57(-1.03%) |
Jul 17, 2018 | 56.07 | 56.29 | 55.59 | 55.77 | 45,098 | -0.18(-0.31%) |
Jul 16, 2018 | 55.81 | 56.12 | 55.68 | 55.94 | 59,294 | -0.18(-0.31%) |
Jul 13, 2018 | 56.47 | 56.65 | 55.94 | 56.12 | 31,726 | -0.40(-0.70%) |
Jul 12, 2018 | 56.73 | 56.12 | 56.51 | 41,646 | -0.04(-0.08%) | |
Jul 11, 2018 | 56.34 | 56.95 | 56.34 | 56.56 | 50,749 | +0.22(+0.39%) |
Jul 10, 2018 | 55.99 | 56.34 | 55.27 | 56.34 | 65,251 | +0.35(+0.63%) |
Jul 09, 2018 | 58.10 | 58.10 | 55.72 | 55.99 | 68,933 | -2.16(-3.71%) |
Jul 06, 2018 | 58.10 | 58.32 | 57.61 | 58.14 | 75,412 | +0.04(+0.08%) |
Jul 05, 2018 | 57.13 | 58.14 | 56.87 | 58.10 | 144,774 | +1.01(+1.77%) |
Jul 03, 2018 | 57.09 | 57.09 | 57.09 | 0 | +0.70(+1.25%) | |
Jul 02, 2018 | 55.68 | 56.43 | 55.59 | 56.38 | 74,658 | +0.88(+1.59%) |
Jun 29, 2018 | 55.33 | 55.99 | 55.33 | 55.50 | 102,366 | +0.04(+0.08%) |
Jun 28, 2018 | 55.11 | 55.90 | 55.11 | 55.46 | 89,720 | +0.31(+0.56%) |
Jun 27, 2018 | 55.02 | 55.24 | 54.80 | 55.15 | 132,306 | +0.18(+0.32%) |
Jun 26, 2018 | 53.83 | 55.28 | 53.83 | 54.97 | 160,781 | +1.01(+1.88%) |
Jun 25, 2018 | 54.05 | 54.45 | 53.83 | 53.96 | 63,411 | +0.04(+0.08%) |
Jun 22, 2018 | 53.65 | 54.23 | 53.48 | 53.92 | 425,482 | +0.31(+0.57%) |
Jun 21, 2018 | 53.61 | 53.83 | 52.86 | 53.61 | 55,942 | +0.04(+0.08%) |
Jun 20, 2018 | 53.48 | 53.87 | 52.75 | 53.56 | 61,600 | +0.13(+0.25%) |
Jun 19, 2018 | 52.68 | 53.43 | 52.68 | 53.43 | 111,086 | +0.79(+1.51%) |
Jun 18, 2018 | 52.02 | 52.68 | 51.49 | 52.64 | 92,344 | +0.66(+1.27%) |
Jun 15, 2018 | 52.51 | 51.32 | 51.98 | 258,170 | +0.66(+1.29%) | |
Jun 14, 2018 | 50.31 | 51.32 | 50.26 | 51.32 | 72,827 | +0.97(+1.92%) |
Jun 13, 2018 | 49.91 | 50.64 | 49.91 | 50.35 | 85,489 | +0.66(+1.33%) |
Jun 12, 2018 | 49.12 | 49.87 | 49.08 | 49.69 | 58,061 | +0.48(+0.98%) |
Jun 11, 2018 | 49.52 | 49.52 | 48.68 | 49.21 | 48,089 | -0.35(-0.71%) |
Jun 08, 2018 | 49.69 | 50.31 | 49.38 | 49.56 | 53,246 | -0.18(-0.35%) |
Jun 07, 2018 | 49.69 | 50.22 | 49.43 | 49.74 | 63,630 | +0.00(+0.00%) |
Jun 06, 2018 | 50.31 | 50.53 | 49.38 | 49.74 | 71,556 | -0.66(-1.31%) |
Jun 05, 2018 | 50.88 | 51.23 | 50.40 | 50.40 | 70,836 | -0.66(-1.29%) |
Jun 04, 2018 | 51.67 | 51.76 | 50.97 | 51.06 | 105,973 | -0.57(-1.11%) |
Jun 01, 2018 | 52.60 | 52.64 | 51.10 | 51.63 | 75,741 | -0.88(-1.68%) |
May 31, 2018 | 52.95 | 53.30 | 52.38 | 52.51 | 52,897 | -0.42(-0.79%) |
May 30, 2018 | 52.36 | 53.15 | 51.97 | 52.93 | 67,912 | +0.61(+1.17%) |
May 29, 2018 | 51.27 | 52.40 | 51.05 | 52.32 | 68,271 | +0.74(+1.44%) |
May 25, 2018 | 51.57 | 51.57 | 51.57 | 0 | -0.09(-0.17%) | |
May 24, 2018 | 51.09 | 51.75 | 51.05 | 51.66 | 30,097 | +0.57(+1.11%) |
May 23, 2018 | 50.78 | 51.18 | 50.61 | 51.09 | 43,293 | +0.39(+0.78%) |
May 22, 2018 | 50.35 | 50.96 | 50.13 | 50.70 | 44,596 | +0.31(+0.61%) |
May 21, 2018 | 50.04 | 50.74 | 49.93 | 50.39 | 42,710 | +0.31(+0.61%) |
May 18, 2018 | 50.26 | 50.39 | 49.95 | 50.08 | 82,443 | +0.04(+0.09%) |
May 17, 2018 | 49.82 | 50.04 | 49.47 | 50.04 | 60,543 | +0.48(+0.97%) |
May 16, 2018 | 49.86 | 49.99 | 49.12 | 49.56 | 52,433 | -0.22(-0.44%) |
May 15, 2018 | 49.95 | 50.43 | 49.47 | 49.78 | 62,082 | -0.31(-0.61%) |
May 14, 2018 | 50.96 | 50.96 | 49.95 | 50.08 | 57,023 | -0.79(-1.55%) |
May 11, 2018 | 51.22 | 51.44 | 50.78 | 50.87 | 69,159 | -0.44(-0.85%) |
May 10, 2018 | 50.96 | 51.35 | 50.87 | 51.31 | 41,830 | +0.26(+0.51%) |
May 09, 2018 | 51.18 | 51.35 | 50.61 | 51.05 | 46,162 | -0.04(-0.09%) |
May 08, 2018 | 52.01 | 52.01 | 50.87 | 51.09 | 98,679 | -0.88(-1.68%) |
May 07, 2018 | 52.14 | 52.36 | 51.75 | 51.97 | 53,123 | -0.09(-0.17%) |
May 04, 2018 | 51.79 | 52.49 | 51.59 | 52.05 | 40,891 | +0.53(+1.02%) |
May 03, 2018 | 51.53 | 51.88 | 50.83 | 51.53 | 39,163 | +0.04(+0.09%) |
May 02, 2018 | 51.48 | 51.70 | 50.74 | 51.48 | 94,388 | +0.04(+0.09%) |
May 01, 2018 | 50.96 | 51.48 | 50.70 | 51.44 | 53,257 | +0.61(+1.21%) |
Apr 30, 2018 | 51.05 | 51.53 | 50.83 | 50.83 | 53,363 | -0.26(-0.51%) |
Apr 27, 2018 | 50.96 | 51.31 | 50.87 | 51.09 | 49,184 | +0.09(+0.17%) |
Apr 26, 2018 | 50.65 | 51.13 | 50.39 | 51.00 | 45,108 | +0.53(+1.04%) |
Apr 25, 2018 | 50.70 | 51.18 | 50.21 | 50.48 | 75,248 | -0.31(-0.60%) |
Apr 24, 2018 | 50.48 | 50.96 | 50.08 | 50.78 | 62,444 | +0.39(+0.78%) |
Apr 23, 2018 | 50.26 | 50.61 | 50.06 | 50.39 | 45,182 | +0.09(+0.17%) |
Apr 20, 2018 | 50.21 | 50.65 | 50.04 | 50.30 | 56,344 | -0.13(-0.26%) |
Apr 19, 2018 | 50.48 | 50.61 | 50.04 | 50.43 | 46,981 | -0.18(-0.35%) |
Apr 18, 2018 | 50.78 | 51.31 | 50.56 | 50.61 | 51,724 | -0.22(-0.43%) |
Apr 17, 2018 | 50.39 | 51.00 | 49.71 | 50.83 | 49,954 | +0.57(+1.13%) |
Apr 16, 2018 | 49.16 | 50.26 | 49.00 | 50.26 | 167,074 | +1.14(+2.32%) |
Apr 13, 2018 | 49.12 | 49.56 | 49.08 | 49.12 | 70,290 | +0.09(+0.18%) |
Apr 12, 2018 | 49.73 | 49.91 | 48.81 | 49.03 | 62,505 | -0.70(-1.41%) |
Apr 11, 2018 | 49.73 | 49.86 | 49.12 | 49.73 | 79,896 | -0.04(-0.09%) |
Apr 10, 2018 | 49.78 | 49.95 | 49.40 | 49.78 | 155,198 | +0.13(+0.26%) |
Apr 09, 2018 | 49.34 | 49.91 | 49.08 | 49.65 | 89,357 | +0.35(+0.71%) |
Apr 06, 2018 | 49.43 | 49.91 | 48.61 | 49.30 | 133,956 | -0.44(-0.88%) |
Apr 05, 2018 | 49.38 | 49.78 | 48.73 | 49.73 | 76,021 | +0.35(+0.71%) |
Apr 04, 2018 | 48.68 | 49.56 | 48.68 | 49.38 | 95,036 | +0.31(+0.62%) |
Apr 03, 2018 | 48.38 | 49.16 | 48.22 | 49.08 | 100,248 | +0.74(+1.54%) |
Apr 02, 2018 | 49.16 | 49.34 | 47.89 | 48.33 | 158,944 | -0.79(-1.60%) |
Mar 29, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.31(-0.62%) | |
Mar 28, 2018 | 49.25 | 49.78 | 48.77 | 49.43 | 91,738 | +0.13(+0.27%) |
Mar 27, 2018 | 48.68 | 49.95 | 48.59 | 49.30 | 92,834 | +0.61(+1.26%) |
Mar 26, 2018 | 47.98 | 49.03 | 47.81 | 48.68 | 246,065 | +0.88(+1.83%) |
Mar 23, 2018 | 49.21 | 50.04 | 47.76 | 47.81 | 150,505 | -1.44(-2.93%) |
Mar 22, 2018 | 48.81 | 50.43 | 48.81 | 49.25 | 138,287 | +0.26(+0.54%) |
Mar 21, 2018 | 48.64 | 49.60 | 48.64 | 48.99 | 110,259 | +0.13(+0.27%) |
Mar 20, 2018 | 48.81 | 50.13 | 48.59 | 48.86 | 112,926 | +0.00(+0.00%) |
Mar 19, 2018 | 49.08 | 49.60 | 48.55 | 48.86 | 187,771 | -0.26(-0.53%) |
Mar 16, 2018 | 49.43 | 50.04 | 48.59 | 49.12 | 360,863 | -0.22(-0.44%) |
Mar 15, 2018 | 48.55 | 49.91 | 47.87 | 49.34 | 298,307 | +1.05(+2.18%) |
Mar 14, 2018 | 48.20 | 48.81 | 48.03 | 48.29 | 68,435 | +0.04(+0.09%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.03 | 48.24 | 72,598 | +0.18(+0.36%) |
Mar 12, 2018 | 47.50 | 48.20 | 47.37 | 48.07 | 52,462 | +0.66(+1.38%) |
Mar 09, 2018 | 47.37 | 47.63 | 46.84 | 47.41 | 115,277 | +0.09(+0.19%) |
Mar 08, 2018 | 47.63 | 47.68 | 46.80 | 47.33 | 65,021 | -0.13(-0.28%) |
Mar 07, 2018 | 47.02 | 47.72 | 46.84 | 47.46 | 64,819 | +0.26(+0.56%) |
Mar 06, 2018 | 47.89 | 48.03 | 47.15 | 47.19 | 143,308 | -0.48(-1.01%) |
Mar 05, 2018 | 46.06 | 48.29 | 44.70 | 47.68 | 282,209 | +1.66(+3.62%) |
Mar 02, 2018 | 46.01 | 46.91 | 45.62 | 46.01 | 75,614 | -0.18(-0.38%) |
Mar 01, 2018 | 46.01 | 46.84 | 45.71 | 46.19 | 60,824 | +0.22(+0.48%) |
Feb 28, 2018 | 47.59 | 47.89 | 45.88 | 45.97 | 90,364 | -1.38(-2.92%) |
Feb 27, 2018 | 48.13 | 48.92 | 47.31 | 47.35 | 150,421 | -0.78(-1.63%) |
Feb 26, 2018 | 48.48 | 49.84 | 47.57 | 48.13 | 108,868 | -0.30(-0.63%) |
Feb 23, 2018 | 47.74 | 48.57 | 46.22 | 48.44 | 73,206 | +0.78(+1.64%) |
Feb 22, 2018 | 47.39 | 48.18 | 47.39 | 47.65 | 117,770 | +0.17(+0.37%) |
Feb 21, 2018 | 47.57 | 48.26 | 47.35 | 47.48 | 69,350 | -0.17(-0.37%) |
Feb 20, 2018 | 48.22 | 48.22 | 47.26 | 47.65 | 78,288 | -0.65(-1.35%) |
Feb 16, 2018 | 48.31 | 48.31 | 48.31 | 0 | +0.30(+0.63%) | |
Feb 15, 2018 | 47.48 | 48.35 | 47.48 | 48.00 | 65,468 | +0.48(+1.01%) |
Feb 14, 2018 | 48.13 | 48.39 | 47.48 | 47.52 | 70,728 | -1.00(-2.06%) |
Feb 13, 2018 | 48.35 | 48.74 | 47.92 | 48.52 | 74,442 | -0.17(-0.36%) |
Feb 12, 2018 | 49.05 | 50.72 | 47.87 | 48.70 | 79,547 | -0.35(-0.71%) |
Feb 09, 2018 | 48.05 | 49.48 | 47.84 | 49.05 | 114,452 | +1.33(+2.78%) |
Feb 08, 2018 | 48.26 | 48.74 | 47.52 | 47.72 | 91,980 | -0.70(-1.44%) |
Feb 07, 2018 | 48.35 | 48.61 | 48.13 | 48.42 | 95,436 | -0.20(-0.40%) |
Feb 06, 2018 | 48.61 | 49.00 | 47.70 | 48.61 | 153,701 | -1.26(-2.53%) |
Feb 05, 2018 | 50.74 | 50.74 | 49.53 | 49.87 | 75,726 | -0.91(-1.80%) |
Feb 02, 2018 | 50.96 | 51.48 | 50.66 | 50.79 | 117,567 | -0.52(-1.02%) |