Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.53 | 45.20 | 44.35 | 45.05 | 551,063 | +0.63(+1.42%) |
Jan 30, 2019 | 43.63 | 44.62 | 43.06 | 44.42 | 578,327 | +0.98(+2.26%) |
Jan 29, 2019 | 43.78 | 44.09 | 43.26 | 43.44 | 441,167 | -0.33(-0.75%) |
Jan 28, 2019 | 43.18 | 43.89 | 42.99 | 43.77 | 457,637 | +0.21(+0.48%) |
Jan 25, 2019 | 43.40 | 43.78 | 43.02 | 43.56 | 408,100 | +0.26(+0.60%) |
Jan 24, 2019 | 42.84 | 43.49 | 42.82 | 43.30 | 304,118 | +0.54(+1.26%) |
Jan 23, 2019 | 43.75 | 43.85 | 42.58 | 42.76 | 593,008 | -0.82(-1.88%) |
Jan 22, 2019 | 43.26 | 43.93 | 42.95 | 43.58 | 688,006 | +0.09(+0.21%) |
Jan 18, 2019 | 43.30 | 43.59 | 42.86 | 43.49 | 441,200 | +0.57(+1.33%) |
Jan 17, 2019 | 42.68 | 43.55 | 42.65 | 42.92 | 587,982 | +0.37(+0.87%) |
Jan 16, 2019 | 42.32 | 43.68 | 42.16 | 42.55 | 732,885 | +0.22(+0.52%) |
Jan 15, 2019 | 41.56 | 42.47 | 41.42 | 42.33 | 834,186 | +0.89(+2.15%) |
Jan 14, 2019 | 41.92 | 41.94 | 40.85 | 41.44 | 664,440 | -0.75(-1.78%) |
Jan 11, 2019 | 42.53 | 42.73 | 41.28 | 42.19 | 810,000 | -0.67(-1.56%) |
Jan 10, 2019 | 42.19 | 43.86 | 41.96 | 42.86 | 1,208,514 | +0.18(+0.42%) |
Jan 09, 2019 | 44.24 | 45.95 | 42.50 | 42.68 | 3,278,848 | +2.84(+7.13%) |
Jan 08, 2019 | 39.16 | 39.99 | 38.30 | 39.84 | 1,609,253 | +1.10(+2.84%) |
Jan 07, 2019 | 39.89 | 39.99 | 38.47 | 38.74 | 1,585,831 | -1.26(-3.15%) |
Jan 04, 2019 | 38.50 | 40.34 | 38.50 | 40.00 | 1,729,600 | +1.92(+5.04%) |
Jan 03, 2019 | 39.16 | 39.36 | 38.01 | 38.08 | 919,637 | -1.53(-3.86%) |
Jan 02, 2019 | 41.69 | 42.27 | 39.21 | 39.61 | 1,543,738 | -3.67(-8.48%) |
Dec 31, 2018 | 43.16 | 43.76 | 42.84 | 43.28 | 509,300 | +0.33(+0.77%) |
Dec 28, 2018 | 42.91 | 43.44 | 42.48 | 42.95 | 493,000 | +0.06(+0.14%) |
Dec 27, 2018 | 42.13 | 42.91 | 41.42 | 42.89 | 564,072 | +0.15(+0.35%) |
Dec 26, 2018 | 41.40 | 42.81 | 41.19 | 42.74 | 479,813 | +1.36(+3.29%) |
Dec 24, 2018 | 41.72 | 41.92 | 41.24 | 41.38 | 409,100 | -0.44(-1.05%) |
Dec 21, 2018 | 42.88 | 43.52 | 41.46 | 41.82 | 2,263,000 | -1.04(-2.43%) |
Dec 20, 2018 | 43.48 | 44.07 | 42.38 | 42.86 | 842,404 | -0.70(-1.61%) |
Dec 19, 2018 | 44.56 | 44.93 | 43.26 | 43.56 | 706,150 | -0.96(-2.16%) |
Dec 18, 2018 | 44.67 | 45.28 | 44.12 | 44.52 | 847,985 | +0.44(+1.00%) |
Dec 17, 2018 | 44.40 | 45.40 | 43.86 | 44.08 | 668,659 | -0.49(-1.10%) |
Dec 14, 2018 | 44.45 | 45.42 | 44.13 | 44.57 | 648,400 | -0.33(-0.73%) |
Dec 13, 2018 | 45.80 | 45.99 | 44.76 | 44.90 | 615,759 | -0.80(-1.75%) |
Dec 12, 2018 | 46.24 | 46.59 | 45.65 | 45.70 | 451,626 | -0.02(-0.04%) |
Dec 11, 2018 | 46.21 | 46.65 | 45.27 | 45.72 | 317,472 | +0.18(+0.40%) |
Dec 10, 2018 | 45.66 | 46.24 | 44.88 | 45.54 | 577,084 | -0.25(-0.55%) |
Dec 07, 2018 | 47.20 | 47.58 | 45.76 | 45.79 | 780,200 | -1.68(-3.54%) |
Dec 06, 2018 | 45.52 | 47.52 | 45.35 | 47.47 | 967,871 | +1.42(+3.08%) |
Dec 04, 2018 | 48.73 | 48.94 | 45.90 | 46.05 | 675,100 | -2.75(-5.64%) |
Dec 03, 2018 | 48.73 | 49.62 | 48.57 | 48.80 | 702,471 | +0.51(+1.06%) |
Nov 30, 2018 | 47.90 | 48.78 | 47.06 | 48.29 | 1,026,700 | +0.38(+0.79%) |
Nov 29, 2018 | 48.01 | 49.09 | 47.24 | 47.91 | 901,665 | -0.74(-1.52%) |
Nov 28, 2018 | 50.64 | 51.14 | 48.36 | 48.65 | 990,738 | -2.08(-4.10%) |
Nov 27, 2018 | 50.57 | 50.93 | 49.82 | 50.73 | 409,447 | -0.08(-0.16%) |
Nov 26, 2018 | 51.75 | 51.95 | 50.71 | 50.81 | 400,913 | -0.66(-1.28%) |
Nov 23, 2018 | 50.33 | 51.71 | 50.15 | 51.47 | 319,200 | +0.91(+1.80%) |
Nov 21, 2018 | 50.56 | 50.56 | 50.56 | 0 | +0.30(+0.60%) | |
Nov 20, 2018 | 49.34 | 51.15 | 49.03 | 50.26 | 378,207 | -0.07(-0.14%) |
Nov 19, 2018 | 51.68 | 52.09 | 49.24 | 50.33 | 659,958 | -1.43(-2.76%) |
Nov 16, 2018 | 51.07 | 52.38 | 51.07 | 51.76 | 644,500 | +0.26(+0.50%) |
Nov 15, 2018 | 50.20 | 51.52 | 49.14 | 51.50 | 732,402 | +1.06(+2.10%) |
Nov 14, 2018 | 51.58 | 52.27 | 50.42 | 50.44 | 600,356 | -0.78(-1.52%) |
Nov 13, 2018 | 51.72 | 52.10 | 50.91 | 51.22 | 673,937 | -0.39(-0.76%) |
Nov 12, 2018 | 51.88 | 54.05 | 51.47 | 51.61 | 873,109 | -0.25(-0.48%) |
Nov 09, 2018 | 55.05 | 55.96 | 50.50 | 51.86 | 1,770,000 | -5.58(-9.71%) |
Nov 08, 2018 | 56.77 | 57.83 | 56.40 | 57.44 | 809,361 | +0.61(+1.07%) |
Nov 07, 2018 | 56.16 | 57.45 | 55.62 | 56.83 | 739,655 | +0.92(+1.65%) |
Nov 06, 2018 | 54.30 | 56.03 | 53.33 | 55.91 | 736,729 | +1.33(+2.44%) |
Nov 05, 2018 | 54.50 | 55.68 | 54.20 | 54.58 | 727,854 | -0.09(-0.16%) |
Nov 02, 2018 | 54.51 | 55.46 | 54.06 | 54.67 | 495,800 | +0.55(+1.02%) |
Nov 01, 2018 | 53.16 | 54.28 | 52.58 | 54.12 | 617,869 | +1.27(+2.40%) |
Oct 31, 2018 | 53.05 | 53.57 | 52.27 | 52.85 | 568,971 | +0.43(+0.82%) |
Oct 30, 2018 | 52.42 | 53.23 | 51.80 | 52.42 | 474,242 | +0.06(+0.11%) |
Oct 29, 2018 | 52.80 | 53.43 | 51.79 | 52.36 | 632,541 | +0.22(+0.42%) |
Oct 26, 2018 | 52.10 | 53.16 | 51.53 | 52.14 | 808,300 | -0.31(-0.59%) |
Oct 25, 2018 | 51.85 | 52.59 | 51.39 | 52.45 | 487,313 | +0.70(+1.35%) |
Oct 24, 2018 | 53.08 | 53.72 | 51.66 | 51.75 | 1,660,418 | -1.23(-2.32%) |
Oct 23, 2018 | 52.61 | 53.28 | 51.78 | 52.98 | 822,530 | -0.26(-0.49%) |
Oct 22, 2018 | 52.57 | 53.73 | 52.01 | 53.24 | 463,230 | +0.70(+1.33%) |
Oct 19, 2018 | 55.03 | 55.12 | 51.86 | 52.54 | 874,000 | -2.52(-4.58%) |
Oct 18, 2018 | 55.19 | 56.15 | 54.54 | 55.06 | 786,905 | -0.18(-0.33%) |
Oct 17, 2018 | 54.17 | 55.33 | 53.87 | 55.24 | 701,323 | +0.96(+1.77%) |
Oct 16, 2018 | 52.22 | 54.34 | 52.19 | 54.28 | 541,693 | +2.32(+4.46%) |
Oct 15, 2018 | 51.26 | 52.50 | 50.67 | 51.96 | 633,605 | +0.50(+0.97%) |
Oct 12, 2018 | 51.23 | 51.76 | 50.62 | 51.46 | 803,400 | +1.05(+2.08%) |
Oct 11, 2018 | 50.30 | 51.36 | 50.18 | 50.41 | 1,116,906 | -0.27(-0.53%) |
Oct 10, 2018 | 50.82 | 51.46 | 50.53 | 50.68 | 954,915 | -0.19(-0.37%) |
Oct 09, 2018 | 50.05 | 51.25 | 50.02 | 50.87 | 1,018,786 | +0.68(+1.35%) |
Oct 08, 2018 | 51.18 | 51.40 | 49.34 | 50.19 | 593,646 | -1.16(-2.26%) |
Oct 05, 2018 | 51.19 | 51.58 | 50.10 | 51.35 | 774,700 | +0.08(+0.16%) |
Oct 04, 2018 | 52.19 | 52.30 | 51.16 | 51.27 | 519,283 | -1.46(-2.77%) |
Oct 03, 2018 | 53.61 | 53.73 | 52.37 | 52.73 | 492,074 | -0.75(-1.40%) |
Oct 02, 2018 | 56.00 | 56.05 | 53.32 | 53.48 | 812,514 | -2.60(-4.64%) |
Oct 01, 2018 | 57.00 | 57.36 | 55.89 | 56.08 | 611,776 | -0.68(-1.20%) |
Sep 28, 2018 | 56.04 | 56.97 | 55.00 | 56.76 | 734,000 | +0.52(+0.92%) |
Sep 27, 2018 | 56.06 | 56.71 | 55.03 | 56.24 | 727,606 | +0.22(+0.39%) |
Sep 26, 2018 | 54.87 | 57.00 | 54.36 | 56.02 | 1,061,456 | +1.37(+2.51%) |
Sep 25, 2018 | 54.25 | 55.00 | 53.77 | 54.65 | 1,535,496 | +0.57(+1.05%) |
Sep 24, 2018 | 54.60 | 54.66 | 53.82 | 54.08 | 2,553,833 | -0.02(-0.04%) |
Sep 21, 2018 | 52.68 | 55.20 | 52.48 | 54.10 | 1,415,300 | +1.40(+2.66%) |
Sep 20, 2018 | 52.81 | 53.02 | 52.30 | 52.70 | 373,115 | +0.27(+0.51%) |
Sep 19, 2018 | 52.90 | 52.97 | 52.15 | 52.43 | 317,633 | -0.39(-0.74%) |
Sep 18, 2018 | 51.94 | 52.92 | 51.83 | 52.82 | 268,997 | +0.80(+1.54%) |
Sep 17, 2018 | 53.25 | 53.25 | 51.67 | 52.02 | 489,644 | -1.23(-2.31%) |
Sep 14, 2018 | 52.95 | 53.97 | 52.93 | 53.25 | 439,500 | +0.24(+0.45%) |
Sep 13, 2018 | 53.10 | 53.70 | 52.63 | 53.01 | 265,771 | +0.09(+0.17%) |
Sep 12, 2018 | 53.62 | 53.88 | 52.17 | 52.92 | 407,318 | -0.70(-1.31%) |
Sep 11, 2018 | 53.10 | 53.75 | 52.78 | 53.62 | 249,753 | +0.45(+0.85%) |
Sep 10, 2018 | 53.23 | 53.41 | 52.53 | 53.17 | 382,875 | +0.29(+0.55%) |
Sep 07, 2018 | 53.37 | 53.83 | 52.81 | 52.88 | 319,600 | -0.57(-1.07%) |
Sep 06, 2018 | 53.13 | 53.66 | 52.45 | 53.45 | 463,925 | +0.33(+0.62%) |
Sep 05, 2018 | 53.02 | 53.29 | 51.95 | 53.12 | 368,683 | -0.12(-0.23%) |
Sep 04, 2018 | 53.30 | 53.76 | 52.80 | 53.24 | 249,052 | -0.03(-0.06%) |
Aug 31, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.70(+1.33%) | |
Aug 30, 2018 | 54.55 | 55.00 | 51.51 | 52.57 | 850,870 | -0.23(-0.44%) |
Aug 29, 2018 | 52.50 | 53.42 | 52.25 | 52.80 | 403,699 | +0.39(+0.74%) |
Aug 28, 2018 | 52.54 | 52.84 | 52.07 | 52.41 | 334,685 | +0.00(+0.00%) |
Aug 27, 2018 | 52.46 | 52.72 | 52.16 | 52.41 | 274,262 | +0.08(+0.15%) |
Aug 24, 2018 | 52.41 | 52.95 | 52.04 | 52.33 | 324,000 | +0.07(+0.13%) |
Aug 23, 2018 | 51.66 | 52.50 | 51.66 | 52.26 | 259,260 | +0.50(+0.97%) |
Aug 22, 2018 | 51.26 | 52.10 | 51.25 | 51.76 | 286,702 | +0.18(+0.35%) |
Aug 21, 2018 | 51.38 | 52.03 | 51.04 | 51.58 | 466,797 | +0.42(+0.82%) |
Aug 20, 2018 | 52.13 | 52.52 | 50.80 | 51.16 | 526,331 | -1.02(-1.95%) |
Aug 17, 2018 | 52.42 | 52.68 | 51.66 | 52.18 | 504,000 | -0.23(-0.44%) |
Aug 16, 2018 | 51.92 | 52.55 | 51.51 | 52.41 | 440,782 | +0.70(+1.35%) |
Aug 15, 2018 | 52.30 | 52.53 | 51.51 | 51.71 | 437,158 | -0.76(-1.45%) |
Aug 14, 2018 | 52.23 | 53.14 | 52.23 | 52.47 | 387,537 | +0.42(+0.81%) |
Aug 13, 2018 | 52.42 | 52.99 | 51.74 | 52.05 | 392,518 | -0.30(-0.57%) |
Aug 10, 2018 | 52.22 | 53.20 | 52.00 | 52.35 | 748,600 | -0.06(-0.11%) |
Aug 09, 2018 | 52.01 | 53.16 | 52.01 | 52.41 | 605,845 | +0.38(+0.73%) |
Aug 08, 2018 | 52.60 | 52.75 | 51.96 | 52.03 | 401,456 | -0.46(-0.88%) |
Aug 07, 2018 | 52.50 | 52.67 | 51.94 | 52.49 | 616,258 | +0.14(+0.27%) |
Aug 06, 2018 | 52.55 | 53.25 | 52.06 | 52.35 | 612,465 | -0.34(-0.65%) |
Aug 03, 2018 | 53.69 | 53.88 | 51.88 | 52.69 | 778,000 | -1.20(-2.23%) |
Aug 02, 2018 | 53.99 | 55.60 | 52.76 | 53.89 | 1,222,605 | +1.04(+1.97%) |
Aug 01, 2018 | 51.30 | 53.14 | 51.10 | 52.85 | 1,079,985 | +1.37(+2.66%) |
Jul 31, 2018 | 50.59 | 52.76 | 50.53 | 51.48 | 890,689 | +1.24(+2.47%) |
Jul 30, 2018 | 51.18 | 51.68 | 50.13 | 50.24 | 635,342 | -0.90(-1.76%) |
Jul 27, 2018 | 52.73 | 52.84 | 50.54 | 51.14 | 499,500 | -1.76(-3.33%) |
Jul 26, 2018 | 53.36 | 53.43 | 52.49 | 52.90 | 269,569 | -0.23(-0.43%) |
Jul 25, 2018 | 52.33 | 53.20 | 52.19 | 53.13 | 237,004 | +0.74(+1.41%) |
Jul 24, 2018 | 53.51 | 53.65 | 52.25 | 52.39 | 407,907 | -0.90(-1.69%) |
Jul 23, 2018 | 52.47 | 53.32 | 52.41 | 53.29 | 240,195 | +0.64(+1.22%) |
Jul 20, 2018 | 52.79 | 53.02 | 52.56 | 52.65 | 280,288 | +0.04(+0.08%) |
Jul 19, 2018 | 52.54 | 52.63 | 52.11 | 52.61 | 354,427 | +0.11(+0.21%) |
Jul 18, 2018 | 52.86 | 53.00 | 52.29 | 52.50 | 381,731 | -0.38(-0.72%) |
Jul 17, 2018 | 52.19 | 52.95 | 52.18 | 52.88 | 272,737 | +0.70(+1.34%) |
Jul 16, 2018 | 52.02 | 52.23 | 51.62 | 52.18 | 355,754 | +0.16(+0.31%) |
Jul 13, 2018 | 52.01 | 52.30 | 51.78 | 52.02 | 252,207 | -0.03(-0.06%) |
Jul 12, 2018 | 51.99 | 52.32 | 51.38 | 52.05 | 449,443 | +0.65(+1.26%) |
Jul 11, 2018 | 51.01 | 51.64 | 50.78 | 51.40 | 320,646 | +0.12(+0.23%) |
Jul 10, 2018 | 51.99 | 52.26 | 51.14 | 51.28 | 446,794 | -0.58(-1.12%) |
Jul 09, 2018 | 51.57 | 52.16 | 51.43 | 51.86 | 339,841 | +0.40(+0.78%) |
Jul 06, 2018 | 51.43 | 52.24 | 51.18 | 51.46 | 272,764 | +0.07(+0.14%) |
Jul 05, 2018 | 51.08 | 51.44 | 50.26 | 51.39 | 386,129 | +0.57(+1.12%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | +0.11(+0.22%) | |
Jul 02, 2018 | 49.90 | 50.73 | 49.25 | 50.71 | 518,617 | +0.25(+0.50%) |
Jun 29, 2018 | 50.74 | 49.66 | 50.46 | 596,410 | +0.51(+1.02%) | |
Jun 28, 2018 | 49.01 | 50.21 | 49.00 | 49.95 | 570,156 | +0.64(+1.30%) |
Jun 27, 2018 | 51.44 | 51.94 | 48.39 | 49.31 | 1,722,204 | -3.97(-7.45%) |
Jun 26, 2018 | 52.68 | 53.35 | 52.53 | 53.28 | 476,233 | +0.61(+1.16%) |
Jun 25, 2018 | 54.71 | 54.81 | 52.33 | 52.67 | 710,478 | -2.14(-3.90%) |
Jun 22, 2018 | 54.77 | 55.37 | 54.55 | 54.81 | 899,383 | +0.09(+0.16%) |
Jun 21, 2018 | 54.69 | 54.94 | 53.50 | 54.72 | 559,651 | +0.07(+0.13%) |
Jun 20, 2018 | 54.08 | 55.42 | 54.07 | 54.65 | 711,279 | +0.75(+1.39%) |
Jun 19, 2018 | 54.00 | 54.15 | 53.53 | 53.90 | 807,292 | -0.48(-0.88%) |
Jun 18, 2018 | 54.43 | 54.49 | 54.04 | 54.38 | 599,658 | -0.47(-0.86%) |
Jun 15, 2018 | 56.21 | 54.65 | 54.85 | 1,138,042 | -1.36(-2.42%) | |
Jun 14, 2018 | 56.16 | 56.70 | 55.72 | 56.21 | 1,116,752 | +0.39(+0.70%) |
Jun 13, 2018 | 56.34 | 56.94 | 55.77 | 55.82 | 857,221 | -0.46(-0.82%) |
Jun 12, 2018 | 56.28 | 56.69 | 55.66 | 56.28 | 520,273 | +0.03(+0.05%) |
Jun 11, 2018 | 57.05 | 57.11 | 55.82 | 56.25 | 689,286 | -0.72(-1.26%) |
Jun 08, 2018 | 55.82 | 57.16 | 55.82 | 56.97 | 715,994 | +1.19(+2.13%) |
Jun 07, 2018 | 57.36 | 57.55 | 55.64 | 55.78 | 882,915 | -1.63(-2.84%) |
Jun 06, 2018 | 57.42 | 57.41 | 433,931 | +0.92(+1.63%) | ||
Jun 05, 2018 | 56.29 | 56.61 | 55.98 | 56.49 | 477,126 | +0.34(+0.61%) |
Jun 04, 2018 | 56.08 | 56.38 | 54.96 | 56.15 | 1,132,478 | +0.20(+0.36%) |
Jun 01, 2018 | 56.38 | 56.86 | 55.54 | 55.95 | 636,640 | +0.40(+0.72%) |
May 31, 2018 | 55.90 | 56.30 | 55.54 | 55.55 | 679,147 | -0.38(-0.68%) |
May 30, 2018 | 55.00 | 56.07 | 54.96 | 55.93 | 711,791 | +1.31(+2.40%) |
May 29, 2018 | 54.19 | 54.68 | 53.70 | 54.62 | 402,286 | +0.16(+0.29%) |
May 25, 2018 | 54.46 | 54.46 | 54.46 | 0 | +0.63(+1.17%) | |
May 24, 2018 | 52.85 | 54.01 | 52.74 | 53.83 | 749,027 | +0.99(+1.87%) |
May 23, 2018 | 52.38 | 53.00 | 52.22 | 52.84 | 420,202 | +0.27(+0.51%) |
May 22, 2018 | 52.41 | 52.84 | 52.28 | 52.57 | 705,410 | +0.24(+0.46%) |
May 21, 2018 | 51.37 | 52.44 | 51.37 | 52.33 | 542,237 | +1.14(+2.23%) |
May 18, 2018 | 51.20 | 51.55 | 50.77 | 51.19 | 540,819 | +0.12(+0.23%) |
May 17, 2018 | 51.03 | 51.87 | 50.82 | 51.07 | 796,754 | +0.08(+0.16%) |
May 16, 2018 | 49.90 | 51.17 | 49.55 | 50.99 | 681,027 | +1.29(+2.60%) |
May 15, 2018 | 49.00 | 49.81 | 48.90 | 49.70 | 635,010 | +0.61(+1.24%) |
May 14, 2018 | 49.10 | 49.45 | 48.59 | 49.09 | 663,255 | +0.00(+0.00%) |
May 11, 2018 | 49.72 | 50.03 | 48.96 | 49.09 | 419,972 | -0.82(-1.64%) |
May 10, 2018 | 49.75 | 50.47 | 49.75 | 49.91 | 475,264 | +0.36(+0.73%) |
May 09, 2018 | 49.19 | 49.73 | 48.87 | 49.55 | 473,462 | +0.65(+1.33%) |
May 08, 2018 | 49.73 | 49.91 | 48.79 | 48.90 | 574,496 | -1.11(-2.22%) |
May 07, 2018 | 49.10 | 50.11 | 48.97 | 50.01 | 960,113 | +1.06(+2.17%) |
May 04, 2018 | 47.65 | 49.32 | 47.18 | 48.95 | 983,703 | +0.99(+2.06%) |
May 03, 2018 | 51.42 | 51.60 | 47.03 | 47.96 | 1,611,497 | -1.69(-3.40%) |
May 02, 2018 | 49.53 | 50.27 | 48.67 | 49.65 | 2,104,925 | -0.02(-0.04%) |
May 01, 2018 | 51.16 | 51.24 | 49.29 | 49.67 | 1,279,309 | -1.52(-2.97%) |
Apr 30, 2018 | 51.75 | 52.11 | 51.07 | 51.19 | 915,627 | -0.54(-1.04%) |
Apr 27, 2018 | 51.83 | 52.06 | 51.02 | 51.73 | 783,399 | -0.24(-0.46%) |
Apr 26, 2018 | 52.15 | 52.55 | 51.64 | 51.97 | 1,823,103 | -0.07(-0.13%) |
Apr 25, 2018 | 51.35 | 52.10 | 50.47 | 52.04 | 682,582 | +0.38(+0.74%) |
Apr 24, 2018 | 52.34 | 52.47 | 50.95 | 51.66 | 1,005,866 | -0.64(-1.22%) |
Apr 23, 2018 | 52.38 | 52.56 | 51.19 | 52.30 | 912,795 | +0.21(+0.40%) |
Apr 20, 2018 | 50.89 | 52.18 | 50.86 | 52.09 | 833,742 | +1.01(+1.98%) |
Apr 19, 2018 | 50.77 | 51.34 | 50.76 | 51.08 | 632,073 | +0.30(+0.59%) |
Apr 18, 2018 | 50.60 | 51.04 | 50.42 | 50.78 | 664,486 | +0.31(+0.61%) |
Apr 17, 2018 | 50.36 | 50.54 | 49.24 | 50.47 | 443,670 | +0.52(+1.04%) |
Apr 16, 2018 | 49.84 | 50.41 | 49.78 | 49.95 | 516,010 | -0.71(-1.40%) |
Apr 13, 2018 | 50.91 | 51.01 | 50.22 | 50.66 | 332,785 | +0.03(+0.06%) |
Apr 12, 2018 | 50.66 | 51.00 | 50.57 | 50.63 | 470,375 | +0.14(+0.28%) |
Apr 11, 2018 | 49.76 | 50.83 | 49.38 | 50.49 | 621,852 | +0.49(+0.98%) |
Apr 10, 2018 | 49.89 | 50.62 | 49.39 | 50.00 | 1,599,011 | +0.47(+0.95%) |
Apr 09, 2018 | 49.86 | 50.07 | 49.50 | 49.53 | 567,492 | +0.00(+0.00%) |
Apr 06, 2018 | 49.80 | 50.19 | 48.87 | 49.53 | 530,287 | -0.40(-0.80%) |
Apr 05, 2018 | 50.20 | 50.65 | 49.74 | 49.93 | 649,389 | -0.01(-0.02%) |
Apr 04, 2018 | 49.32 | 50.13 | 48.89 | 49.94 | 558,080 | +0.84(+1.71%) |
Apr 03, 2018 | 48.33 | 49.23 | 48.11 | 49.10 | 696,567 | +0.93(+1.93%) |
Apr 02, 2018 | 49.69 | 49.81 | 47.87 | 48.17 | 505,691 | -1.65(-3.31%) |
Mar 29, 2018 | 49.82 | 49.82 | 49.82 | 0 | +0.56(+1.14%) | |
Mar 28, 2018 | 49.86 | 50.41 | 49.14 | 49.26 | 634,147 | -0.15(-0.30%) |
Mar 27, 2018 | 50.57 | 50.94 | 49.19 | 49.41 | 582,927 | -1.09(-2.16%) |
Mar 26, 2018 | 49.55 | 50.56 | 49.08 | 50.50 | 409,880 | +1.43(+2.91%) |
Mar 23, 2018 | 49.91 | 50.70 | 49.05 | 49.07 | 365,464 | -0.76(-1.53%) |
Mar 22, 2018 | 50.43 | 50.86 | 49.62 | 49.83 | 713,722 | -0.92(-1.81%) |
Mar 21, 2018 | 51.07 | 51.19 | 50.68 | 50.75 | 400,822 | -0.18(-0.35%) |
Mar 20, 2018 | 50.72 | 51.21 | 50.51 | 50.93 | 418,912 | +0.21(+0.41%) |
Mar 19, 2018 | 51.58 | 51.58 | 50.31 | 50.72 | 546,935 | -1.01(-1.95%) |
Mar 16, 2018 | 51.28 | 51.87 | 51.23 | 51.73 | 742,117 | +0.44(+0.86%) |
Mar 15, 2018 | 51.37 | 51.86 | 51.00 | 51.29 | 312,513 | -0.26(-0.50%) |
Mar 14, 2018 | 51.78 | 51.98 | 50.90 | 51.55 | 483,489 | +0.06(+0.12%) |
Mar 13, 2018 | 51.59 | 52.18 | 51.26 | 51.49 | 328,419 | -0.05(-0.10%) |
Mar 12, 2018 | 51.48 | 52.18 | 51.48 | 51.54 | 366,230 | +0.26(+0.51%) |
Mar 09, 2018 | 50.83 | 51.69 | 50.82 | 51.28 | 442,422 | +0.65(+1.28%) |
Mar 08, 2018 | 50.00 | 50.63 | 50.00 | 50.63 | 481,250 | +0.80(+1.61%) |
Mar 07, 2018 | 50.62 | 49.33 | 49.83 | 664,038 | -0.18(-0.36%) | |
Mar 06, 2018 | 49.47 | 50.01 | 49.18 | 50.01 | 802,287 | +0.57(+1.15%) |
Mar 05, 2018 | 48.01 | 49.74 | 48.01 | 49.44 | 583,060 | +1.05(+2.17%) |
Mar 02, 2018 | 46.65 | 48.44 | 46.65 | 48.39 | 660,822 | +1.40(+2.98%) |
Mar 01, 2018 | 47.49 | 47.83 | 46.48 | 46.99 | 411,706 | -0.65(-1.36%) |
Feb 28, 2018 | 47.33 | 48.57 | 47.19 | 47.64 | 716,233 | +0.48(+1.02%) |
Feb 27, 2018 | 47.38 | 47.93 | 47.16 | 47.16 | 616,335 | -0.31(-0.65%) |
Feb 26, 2018 | 47.62 | 47.88 | 46.39 | 47.47 | 1,051,746 | -0.44(-0.92%) |
Feb 23, 2018 | 48.95 | 49.03 | 47.35 | 47.91 | 664,988 | -0.57(-1.18%) |
Feb 22, 2018 | 50.25 | 50.88 | 48.23 | 48.48 | 945,917 | +0.48(+1.00%) |
Feb 21, 2018 | 48.35 | 49.32 | 47.90 | 48.00 | 1,147,859 | -0.24(-0.50%) |
Feb 20, 2018 | 47.97 | 48.63 | 47.54 | 48.24 | 864,563 | +0.02(+0.04%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +1.06(+2.25%) | |
Feb 15, 2018 | 46.62 | 47.41 | 46.40 | 47.16 | 601,398 | +1.09(+2.37%) |
Feb 14, 2018 | 44.98 | 46.28 | 44.95 | 46.07 | 511,367 | +0.79(+1.74%) |
Feb 13, 2018 | 45.40 | 45.28 | 283,593 | +0.22(+0.49%) | ||
Feb 12, 2018 | 44.21 | 45.50 | 44.15 | 45.06 | 674,139 | +1.01(+2.29%) |
Feb 09, 2018 | 43.59 | 44.28 | 43.00 | 44.05 | 631,193 | +0.75(+1.73%) |
Feb 08, 2018 | 44.57 | 44.72 | 43.15 | 43.30 | 656,714 | -1.30(-2.91%) |
Feb 07, 2018 | 44.63 | 44.80 | 44.43 | 44.60 | 470,753 | -0.04(-0.09%) |
Feb 06, 2018 | 43.48 | 44.83 | 43.01 | 44.64 | 952,288 | -0.29(-0.65%) |
Feb 05, 2018 | 45.41 | 45.92 | 44.13 | 44.93 | 518,538 | -0.71(-1.56%) |
Feb 02, 2018 | 46.09 | 46.49 | 45.37 | 45.64 | 519,802 | -0.68(-1.47%) |