Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.23 | 52.06 | 50.49 | 50.70 | 668,268 | -0.47(-0.92%) |
Jan 30, 2019 | 50.14 | 51.38 | 49.86 | 51.17 | 637,264 | +1.21(+2.43%) |
Jan 29, 2019 | 49.76 | 50.51 | 49.10 | 49.96 | 803,105 | +0.09(+0.18%) |
Jan 28, 2019 | 47.25 | 49.95 | 47.25 | 49.87 | 882,179 | +2.30(+4.83%) |
Jan 25, 2019 | 47.82 | 48.47 | 47.53 | 47.57 | 659,662 | +0.18(+0.37%) |
Jan 24, 2019 | 47.87 | 48.44 | 47.27 | 47.40 | 557,224 | -0.38(-0.80%) |
Jan 23, 2019 | 47.81 | 48.84 | 47.04 | 47.78 | 695,668 | +0.23(+0.48%) |
Jan 22, 2019 | 49.97 | 49.99 | 47.30 | 47.55 | 1,276,650 | -2.41(-4.83%) |
Jan 18, 2019 | 51.05 | 51.41 | 49.91 | 49.97 | 968,486 | -0.83(-1.63%) |
Jan 17, 2019 | 50.65 | 51.28 | 50.54 | 50.79 | 631,226 | -0.09(-0.17%) |
Jan 16, 2019 | 51.27 | 51.74 | 50.50 | 50.88 | 748,264 | -0.39(-0.77%) |
Jan 15, 2019 | 53.17 | 53.29 | 50.48 | 51.28 | 2,230,307 | +1.25(+2.50%) |
Jan 14, 2019 | 50.41 | 50.89 | 49.88 | 50.03 | 525,751 | -0.72(-1.42%) |
Jan 11, 2019 | 50.07 | 50.94 | 48.35 | 50.75 | 1,110,770 | +0.34(+0.68%) |
Jan 10, 2019 | 49.22 | 50.49 | 47.57 | 50.40 | 892,303 | +1.13(+2.30%) |
Jan 09, 2019 | 49.41 | 49.77 | 48.76 | 49.27 | 965,894 | +0.20(+0.40%) |
Jan 08, 2019 | 47.90 | 49.25 | 47.55 | 49.07 | 1,048,320 | +1.67(+3.51%) |
Jan 07, 2019 | 44.61 | 48.34 | 44.05 | 47.41 | 1,208,523 | +2.79(+6.25%) |
Jan 04, 2019 | 42.81 | 45.24 | 42.81 | 44.62 | 1,025,928 | +2.22(+5.23%) |
Jan 03, 2019 | 42.68 | 43.10 | 42.28 | 42.40 | 883,972 | +0.03(+0.07%) |
Jan 02, 2019 | 43.27 | 43.56 | 42.46 | 42.37 | 1,167,064 | -1.54(-3.50%) |
Dec 31, 2018 | 44.06 | 44.42 | 43.59 | 43.91 | 838,482 | -0.06(-0.13%) |
Dec 28, 2018 | 44.26 | 44.65 | 43.47 | 43.97 | 520,321 | -0.10(-0.22%) |
Dec 27, 2018 | 44.06 | 44.88 | 42.87 | 44.06 | 797,475 | -0.75(-1.67%) |
Dec 26, 2018 | 43.05 | 44.87 | 43.05 | 44.81 | 623,918 | +1.85(+4.31%) |
Dec 24, 2018 | 42.63 | 43.97 | 42.15 | 42.96 | 482,670 | +0.07(+0.16%) |
Dec 21, 2018 | 43.61 | 44.48 | 42.51 | 42.89 | 1,490,578 | -0.75(-1.71%) |
Dec 20, 2018 | 44.39 | 45.00 | 43.21 | 43.64 | 1,024,002 | -0.81(-1.81%) |
Dec 19, 2018 | 44.77 | 45.49 | 43.53 | 44.44 | 972,614 | -0.32(-0.72%) |
Dec 18, 2018 | 45.54 | 46.44 | 44.77 | 44.77 | 1,097,704 | -0.40(-0.89%) |
Dec 17, 2018 | 44.56 | 45.79 | 43.54 | 45.17 | 1,188,811 | +0.34(+0.77%) |
Dec 14, 2018 | 44.96 | 45.68 | 44.60 | 44.83 | 1,088,121 | -0.54(-1.19%) |
Dec 13, 2018 | 46.08 | 46.92 | 45.26 | 45.37 | 1,843,049 | -0.80(-1.72%) |
Dec 12, 2018 | 44.19 | 47.13 | 43.75 | 46.16 | 6,115,543 | -3.95(-7.88%) |
Dec 11, 2018 | 52.47 | 52.48 | 49.40 | 50.11 | 2,488,299 | -1.43(-2.78%) |
Dec 10, 2018 | 52.04 | 52.26 | 50.14 | 51.54 | 1,093,312 | -0.49(-0.94%) |
Dec 07, 2018 | 53.45 | 54.52 | 51.51 | 52.03 | 1,171,117 | -0.81(-1.54%) |
Dec 06, 2018 | 52.81 | 53.27 | 51.58 | 52.85 | 873,977 | -0.73(-1.36%) |
Dec 04, 2018 | 55.45 | 56.20 | 53.36 | 53.58 | 872,635 | -1.99(-3.59%) |
Dec 03, 2018 | 56.91 | 57.11 | 54.14 | 55.57 | 646,681 | -0.27(-0.47%) |
Nov 30, 2018 | 56.40 | 57.41 | 55.59 | 55.83 | 888,114 | -0.63(-1.11%) |
Nov 29, 2018 | 56.63 | 57.52 | 55.65 | 56.46 | 521,422 | -0.18(-0.31%) |
Nov 28, 2018 | 55.55 | 56.97 | 54.50 | 56.64 | 827,959 | +1.51(+2.74%) |
Nov 27, 2018 | 57.36 | 58.08 | 54.84 | 55.13 | 880,447 | -2.80(-4.83%) |
Nov 26, 2018 | 58.98 | 59.16 | 56.57 | 57.93 | 553,106 | -0.61(-1.04%) |
Nov 23, 2018 | 57.77 | 59.42 | 57.77 | 58.54 | 431,378 | +0.38(+0.66%) |
Nov 21, 2018 | 58.15 | 58.15 | 58.15 | 0 | +1.30(+2.28%) | |
Nov 20, 2018 | 56.48 | 58.07 | 56.07 | 56.86 | 598,239 | -0.52(-0.91%) |
Nov 19, 2018 | 58.05 | 59.47 | 57.01 | 57.38 | 569,440 | -0.69(-1.18%) |
Nov 16, 2018 | 58.31 | 58.80 | 57.01 | 58.06 | 571,505 | -0.48(-0.82%) |
Nov 15, 2018 | 57.64 | 58.82 | 55.82 | 58.54 | 636,291 | +0.65(+1.12%) |
Nov 14, 2018 | 58.25 | 58.90 | 57.53 | 57.90 | 557,863 | +0.27(+0.46%) |
Nov 13, 2018 | 57.01 | 58.62 | 56.64 | 57.63 | 694,088 | +0.81(+1.42%) |
Nov 12, 2018 | 57.57 | 57.79 | 56.08 | 56.83 | 699,070 | -0.77(-1.33%) |
Nov 09, 2018 | 59.32 | 59.44 | 56.76 | 57.59 | 931,191 | -2.09(-3.50%) |
Nov 08, 2018 | 59.52 | 60.64 | 58.83 | 59.68 | 587,572 | +0.17(+0.28%) |
Nov 07, 2018 | 59.31 | 59.64 | 58.84 | 59.52 | 586,663 | +0.39(+0.66%) |
Nov 06, 2018 | 58.27 | 59.19 | 57.90 | 59.12 | 605,652 | +0.74(+1.26%) |
Nov 05, 2018 | 59.65 | 60.13 | 58.00 | 58.39 | 576,369 | -1.27(-2.12%) |
Nov 02, 2018 | 58.92 | 60.22 | 58.33 | 59.65 | 852,166 | +0.82(+1.40%) |
Nov 01, 2018 | 58.59 | 59.59 | 58.23 | 58.83 | 836,829 | +0.35(+0.60%) |
Oct 31, 2018 | 58.84 | 59.77 | 58.27 | 58.48 | 879,652 | +0.43(+0.74%) |
Oct 30, 2018 | 54.87 | 58.16 | 54.44 | 58.04 | 759,032 | +3.02(+5.50%) |
Oct 29, 2018 | 55.49 | 56.79 | 54.14 | 55.02 | 665,997 | +0.34(+0.63%) |
Oct 26, 2018 | 56.37 | 56.84 | 54.36 | 54.68 | 1,337,212 | -2.43(-4.25%) |
Oct 25, 2018 | 57.20 | 57.57 | 55.95 | 57.10 | 525,725 | +1.52(+2.74%) |
Oct 24, 2018 | 56.57 | 57.01 | 55.56 | 55.58 | 975,577 | -1.28(-2.25%) |
Oct 23, 2018 | 56.45 | 57.51 | 55.64 | 56.86 | 1,447,982 | -0.44(-0.77%) |
Oct 22, 2018 | 56.71 | 57.80 | 56.69 | 57.30 | 863,413 | +0.93(+1.65%) |
Oct 19, 2018 | 59.16 | 59.19 | 56.31 | 56.37 | 1,095,758 | -2.45(-4.17%) |
Oct 18, 2018 | 60.41 | 60.63 | 58.55 | 58.82 | 730,954 | -1.71(-2.82%) |
Oct 17, 2018 | 61.71 | 62.04 | 60.02 | 60.53 | 647,664 | -1.01(-1.64%) |
Oct 16, 2018 | 60.15 | 61.70 | 59.09 | 61.54 | 671,601 | +1.71(+2.86%) |
Oct 15, 2018 | 60.36 | 60.82 | 59.03 | 59.83 | 599,493 | -0.44(-0.73%) |
Oct 12, 2018 | 60.39 | 61.11 | 59.80 | 60.27 | 934,042 | +0.93(+1.57%) |
Oct 11, 2018 | 59.61 | 60.61 | 58.90 | 59.34 | 844,541 | -0.67(-1.11%) |
Oct 10, 2018 | 62.68 | 62.73 | 59.91 | 60.01 | 944,446 | -2.82(-4.49%) |
Oct 09, 2018 | 62.55 | 63.29 | 62.23 | 62.83 | 651,901 | +0.15(+0.24%) |
Oct 08, 2018 | 62.74 | 63.11 | 61.55 | 62.68 | 807,442 | +0.04(+0.06%) |
Oct 05, 2018 | 63.32 | 63.98 | 61.67 | 62.64 | 833,937 | -0.62(-0.98%) |
Oct 04, 2018 | 63.43 | 64.10 | 62.67 | 63.26 | 846,549 | -0.37(-0.59%) |
Oct 03, 2018 | 63.12 | 64.32 | 63.08 | 63.63 | 833,101 | +0.81(+1.28%) |
Oct 02, 2018 | 63.62 | 64.10 | 62.65 | 62.83 | 760,952 | -0.81(-1.27%) |
Oct 01, 2018 | 65.54 | 65.84 | 63.44 | 63.63 | 718,081 | -1.39(-2.14%) |
Sep 28, 2018 | 64.51 | 65.47 | 64.44 | 65.03 | 723,852 | +0.52(+0.81%) |
Sep 27, 2018 | 63.83 | 64.53 | 63.41 | 64.51 | 428,515 | +0.76(+1.19%) |
Sep 26, 2018 | 63.60 | 64.32 | 63.59 | 63.75 | 541,674 | +0.31(+0.50%) |
Sep 25, 2018 | 62.69 | 63.54 | 62.65 | 63.44 | 539,073 | +0.79(+1.25%) |
Sep 24, 2018 | 61.59 | 62.71 | 60.73 | 62.65 | 854,637 | +0.73(+1.17%) |
Sep 21, 2018 | 62.81 | 63.42 | 61.67 | 61.92 | 1,218,205 | -0.97(-1.54%) |
Sep 20, 2018 | 63.06 | 63.27 | 62.26 | 62.89 | 790,032 | +0.26(+0.42%) |
Sep 19, 2018 | 62.44 | 63.37 | 62.14 | 62.63 | 1,419,295 | +0.19(+0.30%) |
Sep 18, 2018 | 60.47 | 62.63 | 60.39 | 62.44 | 1,491,413 | +2.24(+3.73%) |
Sep 17, 2018 | 61.41 | 61.41 | 59.81 | 60.20 | 2,076,362 | -0.59(-0.97%) |
Sep 14, 2018 | 59.00 | 61.58 | 57.48 | 60.79 | 5,668,524 | +4.44(+7.88%) |
Sep 13, 2018 | 55.96 | 56.70 | 55.27 | 56.35 | 1,664,008 | +0.59(+1.05%) |
Sep 12, 2018 | 55.59 | 56.05 | 54.96 | 55.76 | 671,030 | +0.05(+0.09%) |
Sep 11, 2018 | 56.22 | 56.38 | 55.25 | 55.71 | 800,935 | -0.51(-0.91%) |
Sep 10, 2018 | 56.97 | 56.97 | 56.12 | 56.22 | 1,026,376 | -0.25(-0.45%) |
Sep 07, 2018 | 56.66 | 56.93 | 56.33 | 56.48 | 627,783 | -0.30(-0.53%) |
Sep 06, 2018 | 56.73 | 57.19 | 56.45 | 56.78 | 394,266 | +0.28(+0.50%) |
Sep 05, 2018 | 55.97 | 56.86 | 55.64 | 56.50 | 617,240 | +0.26(+0.47%) |
Sep 04, 2018 | 56.94 | 57.37 | 56.12 | 56.23 | 686,497 | -0.75(-1.32%) |
Aug 31, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.37(+0.66%) | |
Aug 30, 2018 | 56.81 | 56.90 | 56.30 | 56.61 | 661,776 | -0.18(-0.31%) |
Aug 29, 2018 | 55.89 | 57.03 | 55.58 | 56.79 | 802,589 | +1.14(+2.04%) |
Aug 28, 2018 | 56.49 | 56.49 | 54.87 | 55.65 | 965,811 | -0.89(-1.58%) |
Aug 27, 2018 | 56.88 | 57.53 | 56.43 | 56.54 | 761,419 | +0.26(+0.47%) |
Aug 24, 2018 | 54.39 | 56.87 | 54.39 | 56.28 | 1,368,669 | +2.27(+4.21%) |
Aug 23, 2018 | 54.17 | 54.21 | 52.79 | 54.01 | 518,996 | -0.16(-0.29%) |
Aug 22, 2018 | 54.24 | 54.60 | 53.96 | 54.16 | 752,433 | -0.04(-0.07%) |
Aug 21, 2018 | 54.57 | 54.91 | 53.96 | 54.20 | 510,082 | -0.17(-0.31%) |
Aug 20, 2018 | 53.74 | 54.52 | 53.53 | 54.37 | 724,973 | +0.64(+1.19%) |
Aug 17, 2018 | 52.66 | 54.12 | 52.17 | 53.73 | 1,295,887 | +1.28(+2.45%) |
Aug 16, 2018 | 51.45 | 52.55 | 51.45 | 52.45 | 551,999 | +1.14(+2.21%) |
Aug 15, 2018 | 50.91 | 51.38 | 50.43 | 51.31 | 396,799 | +0.04(+0.08%) |
Aug 14, 2018 | 50.86 | 52.09 | 50.50 | 51.27 | 819,600 | +1.03(+2.05%) |
Aug 13, 2018 | 49.96 | 50.44 | 49.26 | 50.25 | 715,335 | +0.38(+0.77%) |
Aug 10, 2018 | 49.56 | 50.28 | 49.07 | 49.86 | 459,353 | +0.16(+0.32%) |
Aug 09, 2018 | 49.65 | 50.16 | 49.58 | 49.71 | 422,194 | +0.18(+0.36%) |
Aug 08, 2018 | 49.75 | 50.23 | 49.32 | 49.53 | 484,727 | -0.23(-0.45%) |
Aug 07, 2018 | 49.81 | 49.98 | 49.41 | 49.76 | 407,710 | +0.12(+0.24%) |
Aug 06, 2018 | 48.54 | 49.71 | 48.12 | 49.64 | 711,970 | +1.18(+2.43%) |
Aug 03, 2018 | 48.35 | 49.05 | 48.03 | 48.46 | 474,563 | -0.04(-0.08%) |
Aug 02, 2018 | 48.04 | 48.80 | 47.82 | 48.50 | 543,627 | +0.40(+0.84%) |
Aug 01, 2018 | 47.99 | 48.40 | 47.15 | 48.10 | 760,672 | -0.05(-0.10%) |
Jul 31, 2018 | 46.73 | 48.33 | 46.47 | 48.15 | 1,139,333 | +1.39(+2.98%) |
Jul 30, 2018 | 45.38 | 46.93 | 45.38 | 46.76 | 1,090,459 | +1.38(+3.04%) |
Jul 27, 2018 | 45.89 | 46.19 | 45.10 | 45.38 | 875,527 | -0.31(-0.69%) |
Jul 26, 2018 | 46.42 | 47.09 | 45.60 | 45.69 | 727,736 | -0.94(-2.02%) |
Jul 25, 2018 | 47.27 | 47.76 | 46.29 | 46.63 | 641,584 | -0.45(-0.96%) |
Jul 24, 2018 | 49.03 | 46.97 | 47.08 | 837,691 | -1.51(-3.10%) | |
Jul 23, 2018 | 47.76 | 48.65 | 47.49 | 48.59 | 784,938 | +0.64(+1.33%) |
Jul 20, 2018 | 48.57 | 48.72 | 47.56 | 47.95 | 782,190 | -0.55(-1.13%) |
Jul 19, 2018 | 47.81 | 48.53 | 46.93 | 48.50 | 676,413 | +0.42(+0.88%) |
Jul 18, 2018 | 47.29 | 48.82 | 47.29 | 48.08 | 988,832 | +0.80(+1.70%) |
Jul 17, 2018 | 46.90 | 47.73 | 46.74 | 47.28 | 625,381 | +0.24(+0.52%) |
Jul 16, 2018 | 48.38 | 48.48 | 46.95 | 47.03 | 629,778 | -1.17(-2.42%) |
Jul 13, 2018 | 47.81 | 48.70 | 47.70 | 48.20 | 994,188 | +0.20(+0.41%) |
Jul 12, 2018 | 47.72 | 48.15 | 47.33 | 48.00 | 840,856 | +0.57(+1.20%) |
Jul 11, 2018 | 47.39 | 48.10 | 47.03 | 47.43 | 979,062 | -0.24(-0.49%) |
Jul 10, 2018 | 49.03 | 49.40 | 47.53 | 47.67 | 981,072 | -1.70(-3.45%) |
Jul 09, 2018 | 48.40 | 50.56 | 48.40 | 49.37 | 1,550,699 | +1.47(+3.07%) |
Jul 06, 2018 | 46.92 | 48.33 | 46.92 | 47.90 | 1,110,185 | +1.14(+2.43%) |
Jul 05, 2018 | 46.35 | 46.88 | 45.97 | 46.77 | 782,906 | +0.75(+1.64%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.15(-0.32%) | |
Jul 02, 2018 | 46.20 | 46.44 | 45.10 | 46.16 | 865,036 | -0.47(-1.01%) |
Jun 29, 2018 | 47.79 | 49.52 | 46.36 | 46.63 | 1,394,785 | -1.04(-2.18%) |
Jun 28, 2018 | 47.21 | 47.84 | 46.07 | 47.67 | 1,022,197 | +0.23(+0.47%) |
Jun 27, 2018 | 49.37 | 49.60 | 47.34 | 47.44 | 1,431,686 | -1.94(-3.93%) |
Jun 26, 2018 | 49.82 | 50.09 | 48.82 | 49.38 | 1,163,037 | -0.19(-0.38%) |
Jun 25, 2018 | 50.37 | 50.97 | 49.09 | 49.57 | 1,036,199 | -0.98(-1.94%) |
Jun 22, 2018 | 51.69 | 52.53 | 49.98 | 50.55 | 1,190,935 | -0.81(-1.58%) |
Jun 21, 2018 | 51.55 | 51.86 | 50.95 | 51.36 | 979,824 | +0.24(+0.48%) |
Jun 20, 2018 | 53.38 | 53.40 | 51.02 | 51.12 | 1,341,241 | -2.25(-4.22%) |
Jun 19, 2018 | 53.73 | 54.06 | 53.25 | 53.37 | 992,761 | -0.40(-0.75%) |
Jun 18, 2018 | 54.07 | 54.37 | 53.47 | 53.77 | 1,035,411 | -0.50(-0.92%) |
Jun 15, 2018 | 54.94 | 53.89 | 54.27 | 1,397,610 | +0.38(+0.71%) | |
Jun 14, 2018 | 54.46 | 55.10 | 53.18 | 53.89 | 1,122,358 | -0.34(-0.63%) |
Jun 13, 2018 | 54.61 | 55.22 | 53.43 | 54.23 | 2,238,711 | -0.45(-0.82%) |
Jun 12, 2018 | 54.37 | 55.25 | 52.07 | 54.68 | 9,623,945 | +7.83(+16.70%) |
Jun 11, 2018 | 46.79 | 47.81 | 46.24 | 46.86 | 3,952,120 | +0.21(+0.44%) |
Jun 08, 2018 | 45.33 | 46.80 | 45.06 | 46.65 | 1,719,865 | +1.23(+2.72%) |
Jun 07, 2018 | 45.02 | 45.90 | 44.83 | 45.42 | 1,425,817 | +0.63(+1.40%) |
Jun 06, 2018 | 44.85 | 44.79 | 984,084 | +1.21(+2.79%) | ||
Jun 05, 2018 | 42.88 | 43.58 | 41.92 | 43.57 | 873,504 | +0.83(+1.95%) |
Jun 04, 2018 | 40.96 | 42.93 | 40.96 | 42.74 | 1,157,835 | +1.90(+4.65%) |
Jun 01, 2018 | 41.01 | 41.57 | 40.72 | 40.84 | 636,941 | +0.05(+0.12%) |
May 31, 2018 | 40.60 | 41.23 | 40.35 | 40.79 | 1,015,516 | +0.19(+0.46%) |
May 30, 2018 | 40.34 | 40.98 | 40.34 | 40.61 | 1,280,828 | +0.45(+1.12%) |
May 29, 2018 | 39.48 | 40.34 | 39.22 | 40.16 | 874,925 | +0.31(+0.79%) |
May 25, 2018 | 39.84 | 39.84 | 39.84 | 0 | -0.64(-1.57%) | |
May 24, 2018 | 39.98 | 41.01 | 39.98 | 40.48 | 763,416 | +0.48(+1.20%) |
May 23, 2018 | 39.69 | 40.06 | 39.48 | 40.00 | 500,257 | -0.20(-0.49%) |
May 22, 2018 | 39.66 | 41.00 | 39.66 | 40.19 | 971,510 | +0.65(+1.63%) |
May 21, 2018 | 38.68 | 40.25 | 38.19 | 39.55 | 1,594,803 | +2.27(+6.10%) |
May 18, 2018 | 39.42 | 39.42 | 37.21 | 37.28 | 1,126,608 | -1.99(-5.06%) |
May 17, 2018 | 39.57 | 39.78 | 39.03 | 39.26 | 466,066 | -0.28(-0.72%) |
May 16, 2018 | 39.34 | 39.76 | 39.00 | 39.55 | 1,030,897 | +0.36(+0.93%) |
May 15, 2018 | 39.97 | 40.26 | 39.03 | 39.19 | 801,594 | -0.60(-1.50%) |
May 14, 2018 | 40.28 | 40.73 | 39.68 | 39.78 | 1,441,131 | -0.57(-1.41%) |
May 11, 2018 | 40.68 | 41.08 | 40.12 | 40.35 | 535,572 | -0.16(-0.39%) |
May 10, 2018 | 40.26 | 40.91 | 40.26 | 40.51 | 788,964 | +0.26(+0.66%) |
May 09, 2018 | 40.68 | 41.02 | 40.16 | 40.24 | 630,498 | -0.44(-1.08%) |
May 08, 2018 | 40.97 | 41.49 | 40.56 | 40.68 | 632,096 | -0.29(-0.72%) |
May 07, 2018 | 40.69 | 41.34 | 40.38 | 40.98 | 714,983 | +0.52(+1.28%) |
May 04, 2018 | 40.08 | 40.86 | 39.73 | 40.46 | 622,779 | +0.35(+0.88%) |
May 03, 2018 | 41.12 | 41.12 | 39.78 | 40.11 | 762,503 | -1.12(-2.71%) |
May 02, 2018 | 41.37 | 41.85 | 41.03 | 41.22 | 869,237 | -0.33(-0.80%) |
May 01, 2018 | 41.46 | 41.86 | 41.12 | 41.56 | 551,224 | -0.07(-0.16%) |
Apr 30, 2018 | 42.64 | 43.00 | 41.56 | 41.62 | 1,084,719 | -0.80(-1.89%) |
Apr 27, 2018 | 41.63 | 42.54 | 41.63 | 42.43 | 654,517 | +0.74(+1.79%) |
Apr 26, 2018 | 41.23 | 42.18 | 41.23 | 41.68 | 565,807 | +0.53(+1.29%) |
Apr 25, 2018 | 41.20 | 41.67 | 41.01 | 41.15 | 722,939 | -0.09(-0.21%) |
Apr 24, 2018 | 41.09 | 41.67 | 40.82 | 41.24 | 946,388 | +0.39(+0.96%) |
Apr 23, 2018 | 41.34 | 41.47 | 40.70 | 40.85 | 993,166 | -0.42(-1.02%) |
Apr 20, 2018 | 41.96 | 41.96 | 41.13 | 41.27 | 824,130 | -0.54(-1.29%) |
Apr 19, 2018 | 41.63 | 41.98 | 41.32 | 41.81 | 878,258 | +0.16(+0.38%) |
Apr 18, 2018 | 42.10 | 42.51 | 41.62 | 41.65 | 828,485 | -0.23(-0.54%) |
Apr 17, 2018 | 42.01 | 42.33 | 41.50 | 41.88 | 768,265 | +0.00(+0.00%) |
Apr 16, 2018 | 41.80 | 42.45 | 41.56 | 41.88 | 1,217,388 | +0.24(+0.56%) |
Apr 13, 2018 | 40.99 | 41.84 | 40.99 | 41.64 | 1,331,553 | +0.84(+2.06%) |
Apr 12, 2018 | 41.13 | 41.39 | 40.59 | 40.80 | 793,051 | -0.13(-0.31%) |
Apr 11, 2018 | 41.67 | 41.89 | 40.87 | 40.93 | 1,184,504 | -0.85(-2.04%) |
Apr 10, 2018 | 41.62 | 41.91 | 41.21 | 41.78 | 912,533 | +0.63(+1.52%) |
Apr 09, 2018 | 40.97 | 41.56 | 40.78 | 41.15 | 1,330,455 | +0.42(+1.03%) |
Apr 06, 2018 | 40.73 | 1,596,594 | +0.02(+0.05%) | |||
Apr 05, 2018 | 40.00 | 40.97 | 38.98 | 40.71 | 2,289,912 | +0.94(+2.36%) |
Apr 04, 2018 | 37.23 | 40.29 | 37.08 | 39.77 | 4,991,068 | -0.09(-0.22%) |
Apr 03, 2018 | 39.43 | 39.89 | 38.73 | 39.86 | 2,643,196 | +0.59(+1.50%) |
Apr 02, 2018 | 40.71 | 41.05 | 38.44 | 39.27 | 2,136,413 | -1.62(-3.95%) |
Mar 29, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.50(-1.21%) | |
Mar 28, 2018 | 40.44 | 41.60 | 40.43 | 41.39 | 1,335,483 | +1.02(+2.52%) |
Mar 27, 2018 | 40.78 | 41.31 | 40.20 | 40.37 | 1,481,867 | -0.48(-1.18%) |
Mar 26, 2018 | 41.14 | 41.50 | 40.43 | 40.85 | 1,289,984 | +0.04(+0.10%) |
Mar 23, 2018 | 41.63 | 42.02 | 40.65 | 40.81 | 939,937 | -0.69(-1.65%) |
Mar 22, 2018 | 41.65 | 42.16 | 41.20 | 41.50 | 1,074,866 | -0.68(-1.60%) |
Mar 21, 2018 | 42.09 | 42.66 | 41.97 | 42.17 | 510,087 | -0.02(-0.05%) |
Mar 20, 2018 | 42.42 | 42.95 | 41.89 | 42.19 | 815,522 | -0.10(-0.23%) |
Mar 19, 2018 | 42.86 | 43.01 | 41.96 | 42.29 | 1,621,143 | -0.82(-1.91%) |
Mar 16, 2018 | 43.06 | 43.49 | 42.87 | 43.11 | 1,704,607 | +0.06(+0.14%) |
Mar 15, 2018 | 43.47 | 43.65 | 42.73 | 43.06 | 1,546,011 | -0.19(-0.43%) |
Mar 14, 2018 | 44.50 | 44.61 | 43.06 | 43.24 | 1,060,262 | -1.00(-2.26%) |
Mar 13, 2018 | 43.65 | 44.63 | 43.63 | 44.24 | 759,776 | +0.60(+1.37%) |
Mar 12, 2018 | 43.61 | 44.00 | 43.11 | 43.64 | 1,132,490 | +0.24(+0.54%) |
Mar 09, 2018 | 43.47 | 43.76 | 43.03 | 43.41 | 1,005,509 | +0.06(+0.14%) |
Mar 08, 2018 | 44.63 | 44.66 | 42.91 | 43.35 | 2,184,510 | -1.87(-4.14%) |
Mar 07, 2018 | 45.46 | 45.22 | 598,975 | +0.32(+0.72%) | ||
Mar 06, 2018 | 45.18 | 45.55 | 44.31 | 44.90 | 759,375 | +0.02(+0.04%) |
Mar 05, 2018 | 44.54 | 45.16 | 44.45 | 44.88 | 785,306 | +0.11(+0.24%) |
Mar 02, 2018 | 43.52 | 44.94 | 43.34 | 44.77 | 887,225 | +0.87(+1.99%) |
Mar 01, 2018 | 43.95 | 45.05 | 43.59 | 43.90 | 837,932 | +0.04(+0.09%) |
Feb 28, 2018 | 44.23 | 45.52 | 43.81 | 43.86 | 773,925 | -0.43(-0.97%) |
Feb 27, 2018 | 45.08 | 46.29 | 44.22 | 44.29 | 816,297 | -0.55(-1.22%) |
Feb 26, 2018 | 44.39 | 45.27 | 44.26 | 44.84 | 996,881 | +0.50(+1.13%) |
Feb 23, 2018 | 44.06 | 44.50 | 43.36 | 44.34 | 1,039,836 | +0.56(+1.28%) |
Feb 22, 2018 | 43.59 | 43.78 | 777,363 | -0.30(-0.69%) | ||
Feb 21, 2018 | 43.82 | 44.78 | 43.59 | 44.08 | 1,181,973 | +0.25(+0.58%) |
Feb 20, 2018 | 44.69 | 44.88 | 43.60 | 43.83 | 819,655 | -1.03(-2.29%) |
Feb 16, 2018 | 44.86 | 44.86 | 44.86 | 0 | -1.08(-2.35%) | |
Feb 15, 2018 | 45.36 | 46.42 | 45.29 | 45.94 | 1,003,075 | +0.90(+2.00%) |
Feb 14, 2018 | 43.83 | 45.15 | 43.49 | 45.03 | 1,569,193 | +1.23(+2.82%) |
Feb 13, 2018 | 44.01 | 44.77 | 43.10 | 43.80 | 1,083,158 | -0.53(-1.19%) |
Feb 12, 2018 | 44.00 | 45.21 | 43.80 | 44.33 | 1,124,399 | +0.60(+1.37%) |
Feb 09, 2018 | 43.99 | 44.46 | 42.73 | 43.73 | 1,910,344 | +0.19(+0.43%) |
Feb 08, 2018 | 44.92 | 44.96 | 43.41 | 43.54 | 1,263,256 | -1.35(-3.01%) |
Feb 07, 2018 | 45.16 | 45.52 | 44.72 | 44.90 | 860,420 | -0.13(-0.28%) |
Feb 06, 2018 | 44.57 | 45.75 | 44.09 | 45.02 | 1,976,908 | -0.58(-1.27%) |
Feb 05, 2018 | 46.48 | 47.03 | 44.94 | 45.60 | 1,511,817 | -1.13(-2.41%) |
Feb 02, 2018 | 47.39 | 47.68 | 46.58 | 46.73 | 1,062,272 | -0.78(-1.65%) |