Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.91 | 52.72 | 51.59 | 52.19 | 45,276 | +0.19(+0.36%) |
Jan 30, 2019 | 51.19 | 52.07 | 50.64 | 52.01 | 63,828 | +1.22(+2.40%) |
Jan 29, 2019 | 51.35 | 51.69 | 50.78 | 50.79 | 46,144 | -0.49(-0.95%) |
Jan 28, 2019 | 51.73 | 51.92 | 51.07 | 51.27 | 38,436 | -0.86(-1.65%) |
Jan 25, 2019 | 52.46 | 53.38 | 52.03 | 52.13 | 38,873 | -0.01(-0.02%) |
Jan 24, 2019 | 51.74 | 52.90 | 51.74 | 52.14 | 61,598 | +0.37(+0.71%) |
Jan 23, 2019 | 51.83 | 52.10 | 51.27 | 51.78 | 46,102 | +0.06(+0.11%) |
Jan 22, 2019 | 51.89 | 52.44 | 51.12 | 51.72 | 67,677 | -0.58(-1.12%) |
Jan 18, 2019 | 52.19 | 52.75 | 51.95 | 52.30 | 44,022 | +0.17(+0.32%) |
Jan 17, 2019 | 52.01 | 52.99 | 51.92 | 52.13 | 92,200 | -0.18(-0.34%) |
Jan 16, 2019 | 51.28 | 52.36 | 51.28 | 52.31 | 70,676 | +0.87(+1.69%) |
Jan 15, 2019 | 50.72 | 51.57 | 50.72 | 51.44 | 55,495 | +0.19(+0.37%) |
Jan 14, 2019 | 50.79 | 51.50 | 50.30 | 51.25 | 71,878 | -0.09(-0.17%) |
Jan 11, 2019 | 51.52 | 51.73 | 50.35 | 51.34 | 59,470 | -0.34(-0.65%) |
Jan 10, 2019 | 51.50 | 52.15 | 51.25 | 51.68 | 25,174 | -0.15(-0.29%) |
Jan 09, 2019 | 51.67 | 51.91 | 50.97 | 51.83 | 43,719 | +0.38(+0.73%) |
Jan 08, 2019 | 50.45 | 51.51 | 50.08 | 51.45 | 46,037 | +1.35(+2.69%) |
Jan 07, 2019 | 49.26 | 50.43 | 49.02 | 50.10 | 70,959 | +0.70(+1.42%) |
Jan 04, 2019 | 48.45 | 49.69 | 47.61 | 49.40 | 81,178 | +1.20(+2.49%) |
Jan 03, 2019 | 49.16 | 49.44 | 47.81 | 48.20 | 48,166 | -1.09(-2.21%) |
Jan 02, 2019 | 48.81 | 49.38 | 47.72 | 49.29 | 58,998 | -0.32(-0.64%) |
Dec 31, 2018 | 49.69 | 50.36 | 48.51 | 49.61 | 61,691 | +0.16(+0.32%) |
Dec 28, 2018 | 49.22 | 49.72 | 48.21 | 49.45 | 70,577 | +0.34(+0.69%) |
Dec 27, 2018 | 48.36 | 49.31 | 47.07 | 49.11 | 70,557 | +0.05(+0.10%) |
Dec 26, 2018 | 47.11 | 49.13 | 46.58 | 49.06 | 86,470 | +2.09(+4.45%) |
Dec 24, 2018 | 47.11 | 47.41 | 46.39 | 46.97 | 62,398 | -0.11(-0.23%) |
Dec 21, 2018 | 47.34 | 47.70 | 46.47 | 47.08 | 466,173 | -0.31(-0.65%) |
Dec 20, 2018 | 47.30 | 47.72 | 46.49 | 47.39 | 72,594 | -0.07(-0.15%) |
Dec 19, 2018 | 47.33 | 48.62 | 46.88 | 47.46 | 143,312 | -0.02(-0.04%) |
Dec 18, 2018 | 46.58 | 47.53 | 46.19 | 47.48 | 99,454 | +1.31(+2.83%) |
Dec 17, 2018 | 46.47 | 47.62 | 45.77 | 46.17 | 77,806 | -0.58(-1.25%) |
Dec 14, 2018 | 46.52 | 47.16 | 46.46 | 46.76 | 45,738 | -0.43(-0.90%) |
Dec 13, 2018 | 47.73 | 47.82 | 46.95 | 47.18 | 45,899 | -0.33(-0.69%) |
Dec 12, 2018 | 48.10 | 48.48 | 47.40 | 47.51 | 74,517 | +0.02(+0.04%) |
Dec 11, 2018 | 48.48 | 48.48 | 47.23 | 47.49 | 68,291 | -0.38(-0.78%) |
Dec 10, 2018 | 48.08 | 48.83 | 47.47 | 47.87 | 88,935 | -0.20(-0.41%) |
Dec 07, 2018 | 47.12 | 48.35 | 47.01 | 48.06 | 151,465 | +0.98(+2.08%) |
Dec 06, 2018 | 46.31 | 47.10 | 45.63 | 47.08 | 103,968 | +0.12(+0.25%) |
Dec 04, 2018 | 50.31 | 50.31 | 46.84 | 46.97 | 80,639 | -3.50(-6.93%) |
Dec 03, 2018 | 50.29 | 50.88 | 49.75 | 50.46 | 95,617 | +0.70(+1.41%) |
Nov 30, 2018 | 49.80 | 50.37 | 49.48 | 49.76 | 86,811 | -0.16(-0.32%) |
Nov 29, 2018 | 50.14 | 50.74 | 49.12 | 49.92 | 54,072 | -0.39(-0.77%) |
Nov 28, 2018 | 48.34 | 50.98 | 47.91 | 50.31 | 132,352 | +2.10(+4.35%) |
Nov 27, 2018 | 49.00 | 49.23 | 48.14 | 48.21 | 48,616 | -1.03(-2.09%) |
Nov 26, 2018 | 50.09 | 50.85 | 48.77 | 49.24 | 93,443 | -0.38(-0.76%) |
Nov 23, 2018 | 49.05 | 50.44 | 49.05 | 49.61 | 18,920 | +0.29(+0.58%) |
Nov 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.23(+0.46%) | |
Nov 20, 2018 | 49.91 | 50.91 | 48.92 | 49.10 | 151,603 | -1.42(-2.82%) |
Nov 19, 2018 | 50.90 | 51.38 | 50.21 | 50.52 | 63,487 | -0.49(-0.97%) |
Nov 16, 2018 | 50.63 | 51.87 | 50.61 | 51.02 | 137,806 | +0.35(+0.68%) |
Nov 15, 2018 | 49.99 | 51.17 | 49.99 | 50.67 | 40,341 | +0.31(+0.61%) |
Nov 14, 2018 | 50.52 | 51.27 | 50.20 | 50.37 | 73,025 | +0.27(+0.53%) |
Nov 13, 2018 | 50.03 | 50.96 | 49.91 | 50.10 | 90,868 | +0.19(+0.38%) |
Nov 12, 2018 | 49.78 | 50.65 | 49.29 | 49.91 | 68,341 | +0.04(+0.08%) |
Nov 09, 2018 | 50.09 | 51.33 | 49.41 | 49.87 | 94,602 | -0.54(-1.08%) |
Nov 08, 2018 | 49.32 | 50.60 | 49.32 | 50.42 | 144,510 | +0.74(+1.49%) |
Nov 07, 2018 | 49.52 | 49.97 | 48.50 | 49.67 | 73,312 | +0.35(+0.70%) |
Nov 06, 2018 | 48.07 | 49.47 | 47.99 | 49.33 | 46,977 | +1.12(+2.32%) |
Nov 05, 2018 | 48.26 | 48.83 | 47.68 | 48.21 | 131,808 | -0.05(-0.10%) |
Nov 02, 2018 | 49.09 | 49.58 | 48.11 | 48.26 | 61,213 | -0.76(-1.55%) |
Nov 01, 2018 | 47.44 | 49.72 | 47.44 | 49.02 | 198,037 | +1.69(+3.57%) |
Oct 31, 2018 | 47.95 | 48.43 | 47.30 | 47.33 | 86,368 | -0.17(-0.35%) |
Oct 30, 2018 | 46.08 | 47.74 | 46.08 | 47.50 | 98,117 | +1.16(+2.50%) |
Oct 29, 2018 | 47.45 | 48.30 | 46.04 | 46.34 | 61,447 | -0.63(-1.35%) |
Oct 26, 2018 | 46.45 | 49.53 | 46.45 | 46.98 | 350,788 | -4.87(-9.40%) |
Oct 25, 2018 | 50.88 | 52.03 | 50.88 | 51.85 | 54,295 | +1.22(+2.40%) |
Oct 24, 2018 | 52.22 | 52.29 | 50.63 | 50.63 | 50,602 | -1.69(-3.23%) |
Oct 23, 2018 | 51.16 | 52.70 | 50.84 | 52.32 | 74,983 | +0.34(+0.65%) |
Oct 22, 2018 | 52.21 | 52.86 | 51.99 | 51.99 | 109,745 | -0.23(-0.44%) |
Oct 19, 2018 | 52.90 | 53.38 | 52.05 | 52.21 | 65,867 | -0.70(-1.33%) |
Oct 18, 2018 | 53.84 | 53.94 | 52.79 | 52.92 | 40,340 | -1.16(-2.14%) |
Oct 17, 2018 | 54.19 | 54.56 | 53.44 | 54.07 | 37,742 | -0.31(-0.56%) |
Oct 16, 2018 | 53.15 | 54.61 | 52.30 | 54.38 | 76,291 | +1.51(+2.86%) |
Oct 15, 2018 | 52.52 | 53.08 | 52.28 | 52.87 | 54,335 | +0.10(+0.19%) |
Oct 12, 2018 | 53.88 | 54.29 | 52.31 | 52.77 | 81,550 | -0.60(-1.13%) |
Oct 11, 2018 | 53.90 | 54.86 | 53.27 | 53.37 | 99,097 | -0.68(-1.26%) |
Oct 10, 2018 | 54.66 | 55.50 | 54.02 | 54.05 | 104,360 | -0.85(-1.55%) |
Oct 09, 2018 | 55.32 | 56.05 | 54.87 | 54.90 | 98,266 | -0.65(-1.17%) |
Oct 08, 2018 | 55.96 | 56.25 | 55.53 | 55.55 | 39,484 | -0.43(-0.78%) |
Oct 05, 2018 | 56.78 | 57.42 | 55.45 | 55.99 | 61,011 | -0.74(-1.31%) |
Oct 04, 2018 | 57.40 | 57.40 | 56.52 | 56.73 | 35,669 | -0.81(-1.41%) |
Oct 03, 2018 | 57.59 | 58.24 | 57.22 | 57.54 | 51,842 | +0.11(+0.19%) |
Oct 02, 2018 | 57.70 | 58.37 | 57.43 | 57.43 | 75,923 | -0.43(-0.73%) |
Oct 01, 2018 | 58.69 | 59.85 | 57.72 | 57.86 | 53,539 | -0.70(-1.20%) |
Sep 28, 2018 | 57.92 | 58.71 | 57.84 | 58.56 | 109,880 | +0.54(+0.94%) |
Sep 27, 2018 | 57.82 | 58.56 | 57.67 | 58.02 | 47,000 | +0.30(+0.51%) |
Sep 26, 2018 | 58.07 | 58.41 | 57.62 | 57.72 | 51,652 | -0.30(-0.51%) |
Sep 25, 2018 | 58.36 | 58.41 | 57.82 | 58.02 | 117,994 | -0.35(-0.59%) |
Sep 24, 2018 | 59.15 | 59.35 | 58.21 | 58.36 | 56,233 | -0.84(-1.42%) |
Sep 21, 2018 | 58.95 | 59.40 | 58.68 | 59.20 | 248,800 | +0.20(+0.34%) |
Sep 20, 2018 | 59.45 | 59.55 | 58.86 | 59.00 | 48,531 | -0.25(-0.42%) |
Sep 19, 2018 | 60.59 | 60.59 | 59.20 | 59.25 | 95,464 | -1.38(-2.28%) |
Sep 18, 2018 | 60.68 | 60.93 | 60.54 | 60.63 | 84,363 | -0.15(-0.24%) |
Sep 17, 2018 | 60.68 | 61.33 | 59.70 | 60.78 | 91,252 | +0.05(+0.08%) |
Sep 14, 2018 | 60.34 | 61.18 | 60.14 | 60.73 | 118,076 | +0.35(+0.57%) |
Sep 13, 2018 | 60.29 | 60.54 | 60.14 | 60.39 | 82,539 | +0.15(+0.25%) |
Sep 12, 2018 | 60.24 | 60.46 | 59.89 | 60.24 | 101,604 | -0.15(-0.25%) |
Sep 11, 2018 | 60.34 | 60.78 | 59.67 | 60.39 | 62,044 | -0.20(-0.33%) |
Sep 10, 2018 | 61.03 | 61.77 | 60.34 | 60.59 | 68,288 | -0.35(-0.57%) |
Sep 07, 2018 | 60.09 | 61.03 | 59.55 | 60.93 | 78,110 | +0.64(+1.07%) |
Sep 06, 2018 | 60.44 | 60.88 | 60.24 | 60.29 | 38,761 | -0.10(-0.16%) |
Sep 05, 2018 | 59.99 | 60.44 | 59.45 | 60.39 | 31,132 | +0.25(+0.41%) |
Sep 04, 2018 | 60.63 | 60.78 | 59.80 | 60.14 | 45,531 | -0.64(-1.06%) |
Aug 31, 2018 | 60.78 | 60.78 | 60.78 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 60.73 | 60.98 | 59.99 | 60.78 | 54,862 | +0.05(+0.08%) |
Aug 29, 2018 | 60.83 | 61.62 | 60.59 | 60.73 | 33,460 | -0.05(-0.08%) |
Aug 28, 2018 | 61.18 | 61.42 | 60.59 | 60.78 | 24,309 | -0.30(-0.48%) |
Aug 27, 2018 | 61.23 | 61.45 | 60.98 | 61.08 | 36,439 | -0.05(-0.08%) |
Aug 24, 2018 | 60.78 | 61.28 | 60.59 | 61.13 | 36,382 | +0.25(+0.41%) |
Aug 23, 2018 | 61.18 | 61.37 | 60.59 | 60.88 | 35,522 | -0.30(-0.48%) |
Aug 22, 2018 | 61.13 | 61.40 | 60.98 | 61.18 | 73,518 | -0.05(-0.08%) |
Aug 21, 2018 | 60.59 | 61.47 | 60.29 | 61.23 | 68,910 | +0.99(+1.64%) |
Aug 20, 2018 | 60.04 | 60.49 | 59.65 | 60.24 | 50,775 | +0.30(+0.49%) |
Aug 17, 2018 | 59.70 | 60.19 | 59.25 | 59.94 | 78,035 | +0.20(+0.33%) |
Aug 16, 2018 | 59.70 | 60.49 | 59.50 | 59.75 | 41,103 | +0.39(+0.66%) |
Aug 15, 2018 | 59.75 | 59.85 | 59.11 | 59.35 | 36,900 | -0.64(-1.07%) |
Aug 14, 2018 | 58.91 | 60.14 | 58.91 | 59.99 | 41,833 | +1.23(+2.10%) |
Aug 13, 2018 | 58.56 | 59.11 | 58.32 | 58.76 | 40,748 | +0.20(+0.34%) |
Aug 10, 2018 | 58.02 | 59.06 | 58.02 | 58.56 | 49,253 | +0.20(+0.34%) |
Aug 09, 2018 | 57.48 | 58.61 | 57.48 | 58.37 | 39,772 | +0.89(+1.54%) |
Aug 08, 2018 | 56.29 | 57.62 | 56.10 | 57.48 | 66,281 | +1.04(+1.84%) |
Aug 07, 2018 | 56.19 | 56.93 | 56.12 | 56.44 | 77,117 | +0.35(+0.62%) |
Aug 06, 2018 | 55.85 | 56.44 | 55.36 | 56.10 | 37,227 | +0.30(+0.53%) |
Aug 03, 2018 | 56.29 | 56.39 | 55.21 | 55.80 | 51,787 | -0.49(-0.88%) |
Aug 02, 2018 | 55.75 | 56.59 | 55.65 | 56.29 | 58,006 | +0.25(+0.44%) |
Aug 01, 2018 | 56.54 | 56.79 | 55.60 | 56.05 | 83,910 | -0.59(-1.05%) |
Jul 31, 2018 | 56.69 | 56.84 | 55.95 | 56.64 | 89,167 | +0.25(+0.44%) |
Jul 30, 2018 | 56.69 | 57.13 | 56.24 | 56.39 | 65,894 | -0.30(-0.52%) |
Jul 27, 2018 | 58.22 | 58.91 | 55.21 | 56.69 | 70,029 | +0.99(+1.77%) |
Jul 26, 2018 | 55.16 | 56.29 | 55.01 | 55.70 | 65,014 | +0.59(+1.07%) |
Jul 25, 2018 | 55.40 | 55.60 | 54.76 | 55.11 | 43,231 | -0.35(-0.62%) |
Jul 24, 2018 | 56.24 | 56.24 | 55.18 | 55.45 | 48,068 | -0.59(-1.06%) |
Jul 23, 2018 | 56.10 | 56.34 | 55.60 | 56.05 | 26,918 | -0.15(-0.26%) |
Jul 20, 2018 | 56.29 | 56.39 | 55.21 | 56.19 | 50,289 | -0.10(-0.18%) |
Jul 19, 2018 | 55.70 | 56.64 | 55.70 | 56.29 | 47,009 | +0.44(+0.80%) |
Jul 18, 2018 | 55.70 | 55.90 | 55.45 | 55.85 | 42,667 | +0.10(+0.18%) |
Jul 17, 2018 | 55.65 | 56.34 | 55.45 | 55.75 | 34,836 | -0.10(-0.18%) |
Jul 16, 2018 | 56.54 | 56.54 | 55.65 | 55.85 | 44,130 | -0.44(-0.79%) |
Jul 13, 2018 | 56.05 | 56.44 | 55.90 | 56.29 | 30,202 | +0.10(+0.18%) |
Jul 12, 2018 | 56.14 | 56.44 | 55.55 | 56.19 | 31,576 | +0.54(+0.98%) |
Jul 11, 2018 | 55.90 | 56.39 | 55.65 | 55.65 | 46,815 | -0.64(-1.14%) |
Jul 10, 2018 | 56.93 | 57.43 | 55.95 | 56.29 | 54,290 | -0.54(-0.95%) |
Jul 09, 2018 | 56.49 | 56.93 | 56.10 | 56.84 | 68,676 | +0.49(+0.88%) |
Jul 06, 2018 | 56.00 | 56.49 | 56.00 | 56.34 | 32,285 | +0.30(+0.53%) |
Jul 05, 2018 | 55.36 | 56.10 | 54.96 | 56.05 | 37,109 | +0.84(+1.52%) |
Jul 03, 2018 | 55.21 | 55.21 | 55.21 | 0 | +0.35(+0.63%) | |
Jul 02, 2018 | 53.28 | 54.96 | 52.79 | 54.86 | 60,555 | +1.33(+2.49%) |
Jun 29, 2018 | 54.27 | 55.11 | 53.48 | 53.53 | 60,413 | -0.44(-0.82%) |
Jun 28, 2018 | 54.12 | 54.42 | 53.83 | 53.97 | 51,302 | -0.25(-0.45%) |
Jun 27, 2018 | 55.06 | 56.00 | 54.17 | 54.22 | 67,351 | -0.74(-1.35%) |
Jun 26, 2018 | 54.27 | 55.31 | 54.27 | 54.96 | 71,927 | +0.64(+1.18%) |
Jun 25, 2018 | 55.85 | 56.69 | 54.17 | 54.32 | 74,754 | -1.53(-2.74%) |
Jun 22, 2018 | 56.39 | 56.39 | 55.45 | 55.85 | 124,012 | -0.25(-0.44%) |
Jun 21, 2018 | 56.69 | 56.79 | 56.02 | 56.10 | 44,466 | -0.39(-0.70%) |
Jun 20, 2018 | 56.39 | 56.88 | 56.05 | 56.49 | 49,608 | +0.05(+0.09%) |
Jun 19, 2018 | 55.26 | 56.64 | 54.76 | 56.44 | 107,656 | +0.99(+1.78%) |
Jun 18, 2018 | 54.57 | 55.80 | 53.53 | 55.45 | 84,445 | +0.39(+0.72%) |
Jun 15, 2018 | 55.06 | 53.68 | 55.06 | 142,635 | +0.79(+1.45%) | |
Jun 14, 2018 | 54.47 | 54.62 | 54.02 | 54.27 | 59,386 | -0.15(-0.27%) |
Jun 13, 2018 | 54.76 | 54.81 | 54.02 | 54.42 | 70,762 | +0.00(+0.00%) |
Jun 12, 2018 | 54.17 | 54.47 | 53.68 | 54.42 | 48,822 | +0.25(+0.46%) |
Jun 11, 2018 | 54.02 | 54.32 | 53.78 | 54.17 | 41,542 | +0.15(+0.27%) |
Jun 08, 2018 | 54.32 | 54.66 | 53.97 | 54.02 | 43,505 | -0.20(-0.36%) |
Jun 07, 2018 | 54.42 | 54.62 | 53.97 | 54.22 | 42,795 | -0.25(-0.45%) |
Jun 06, 2018 | 54.62 | 54.47 | 73,082 | +0.44(+0.82%) | ||
Jun 05, 2018 | 53.78 | 54.12 | 53.04 | 54.02 | 79,125 | +0.20(+0.37%) |
Jun 04, 2018 | 52.89 | 53.97 | 52.79 | 53.83 | 85,330 | +1.09(+2.06%) |
Jun 01, 2018 | 52.35 | 52.74 | 51.66 | 52.74 | 79,057 | +0.54(+1.04%) |
May 31, 2018 | 52.49 | 52.69 | 52.15 | 52.20 | 64,527 | -0.35(-0.66%) |
May 30, 2018 | 51.16 | 52.54 | 51.16 | 52.54 | 125,925 | +1.53(+2.99%) |
May 29, 2018 | 50.23 | 51.16 | 50.23 | 51.02 | 96,758 | +0.39(+0.78%) |
May 25, 2018 | 50.62 | 50.62 | 50.62 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 50.92 | 51.12 | 50.38 | 50.67 | 62,127 | -0.44(-0.87%) |
May 23, 2018 | 50.97 | 51.31 | 50.97 | 51.12 | 65,552 | -0.10(-0.19%) |
May 22, 2018 | 51.12 | 51.63 | 51.12 | 51.21 | 85,986 | +0.15(+0.29%) |
May 21, 2018 | 50.38 | 51.16 | 50.38 | 51.07 | 89,607 | +0.79(+1.57%) |
May 18, 2018 | 50.13 | 50.62 | 50.08 | 50.28 | 131,657 | +0.44(+0.89%) |
May 17, 2018 | 49.93 | 50.08 | 49.64 | 49.83 | 65,091 | -0.20(-0.39%) |
May 16, 2018 | 49.69 | 50.38 | 49.69 | 50.03 | 87,272 | +0.44(+0.89%) |
May 15, 2018 | 48.90 | 49.88 | 48.85 | 49.59 | 118,025 | +0.44(+0.90%) |
May 14, 2018 | 49.34 | 49.39 | 49.10 | 49.15 | 105,577 | -0.25(-0.50%) |
May 11, 2018 | 49.69 | 49.83 | 49.24 | 49.39 | 66,272 | -0.30(-0.59%) |
May 10, 2018 | 50.08 | 50.33 | 49.59 | 49.69 | 50,057 | -0.20(-0.39%) |
May 09, 2018 | 50.13 | 50.23 | 49.74 | 49.88 | 54,627 | -0.10(-0.20%) |
May 08, 2018 | 49.98 | 50.62 | 49.98 | 49.98 | 105,363 | -0.10(-0.20%) |
May 07, 2018 | 50.03 | 50.52 | 49.88 | 50.08 | 111,892 | -0.10(-0.20%) |
May 04, 2018 | 49.44 | 50.38 | 49.24 | 50.18 | 49,499 | +0.59(+1.19%) |
May 03, 2018 | 49.83 | 50.08 | 49.44 | 49.59 | 60,004 | -0.10(-0.20%) |
May 02, 2018 | 49.54 | 50.03 | 49.54 | 49.69 | 57,983 | +0.10(+0.20%) |
May 01, 2018 | 49.69 | 49.93 | 48.46 | 49.59 | 144,754 | -0.39(-0.79%) |
Apr 30, 2018 | 50.57 | 51.16 | 49.98 | 49.98 | 183,909 | -0.69(-1.36%) |
Apr 27, 2018 | 51.85 | 52.40 | 50.45 | 50.67 | 304,165 | -2.61(-4.90%) |
Apr 26, 2018 | 53.18 | 53.68 | 52.84 | 53.28 | 101,104 | +0.25(+0.46%) |
Apr 25, 2018 | 53.09 | 53.18 | 52.64 | 53.04 | 37,555 | -0.05(-0.09%) |
Apr 24, 2018 | 53.73 | 53.73 | 52.84 | 53.09 | 55,886 | -0.34(-0.65%) |
Apr 23, 2018 | 54.12 | 54.12 | 53.09 | 53.43 | 38,193 | -0.64(-1.18%) |
Apr 20, 2018 | 54.02 | 54.51 | 53.73 | 54.07 | 46,230 | -0.15(-0.27%) |
Apr 19, 2018 | 54.32 | 54.83 | 53.82 | 54.22 | 111,698 | -0.25(-0.45%) |
Apr 18, 2018 | 53.97 | 54.76 | 53.97 | 54.46 | 58,165 | +0.54(+1.00%) |
Apr 17, 2018 | 53.73 | 54.07 | 53.43 | 53.92 | 65,930 | +0.59(+1.11%) |
Apr 16, 2018 | 52.69 | 53.58 | 52.64 | 53.33 | 83,951 | +0.98(+1.88%) |
Apr 13, 2018 | 52.74 | 52.79 | 52.00 | 52.35 | 48,113 | -0.15(-0.28%) |
Apr 12, 2018 | 53.09 | 53.18 | 52.37 | 52.49 | 45,837 | -0.44(-0.84%) |
Apr 11, 2018 | 52.40 | 52.99 | 52.40 | 52.94 | 49,518 | +0.10(+0.19%) |
Apr 10, 2018 | 52.64 | 53.04 | 52.54 | 52.84 | 39,652 | +0.59(+1.13%) |
Apr 09, 2018 | 52.05 | 52.59 | 51.76 | 52.25 | 125,242 | +0.59(+1.14%) |
Apr 06, 2018 | 51.95 | 52.44 | 51.26 | 51.66 | 83,092 | -0.49(-0.94%) |
Apr 05, 2018 | 52.30 | 52.35 | 51.88 | 52.15 | 50,081 | +0.05(+0.09%) |
Apr 04, 2018 | 51.66 | 52.15 | 51.46 | 52.10 | 56,246 | -0.10(-0.19%) |
Apr 03, 2018 | 51.56 | 52.20 | 51.26 | 52.20 | 77,746 | +0.84(+1.63%) |
Apr 02, 2018 | 51.51 | 51.85 | 50.77 | 51.36 | 99,151 | -0.30(-0.57%) |
Mar 29, 2018 | 51.66 | 51.66 | 51.66 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 51.95 | 52.40 | 51.26 | 51.46 | 115,287 | -0.59(-1.14%) |
Mar 27, 2018 | 52.59 | 53.09 | 51.71 | 52.05 | 134,374 | -0.49(-0.94%) |
Mar 26, 2018 | 51.95 | 52.54 | 51.12 | 52.54 | 153,050 | +1.03(+2.01%) |
Mar 23, 2018 | 53.04 | 53.18 | 51.51 | 51.51 | 168,631 | -1.67(-3.15%) |
Mar 22, 2018 | 53.18 | 53.97 | 53.04 | 53.18 | 177,519 | -0.25(-0.46%) |
Mar 21, 2018 | 52.94 | 53.73 | 52.84 | 53.43 | 71,097 | +0.49(+0.93%) |
Mar 20, 2018 | 53.28 | 53.43 | 52.84 | 52.94 | 84,285 | -0.30(-0.55%) |
Mar 19, 2018 | 54.17 | 54.17 | 52.99 | 53.23 | 151,140 | -0.98(-1.82%) |
Mar 16, 2018 | 53.87 | 54.56 | 53.63 | 54.22 | 216,158 | +0.34(+0.64%) |
Mar 15, 2018 | 53.77 | 53.92 | 53.09 | 53.87 | 106,716 | +0.10(+0.18%) |
Mar 14, 2018 | 54.07 | 54.07 | 53.28 | 53.77 | 120,602 | -0.05(-0.09%) |
Mar 13, 2018 | 53.87 | 54.12 | 53.31 | 53.82 | 92,258 | +0.15(+0.27%) |
Mar 12, 2018 | 54.32 | 54.32 | 53.33 | 53.68 | 97,268 | -0.74(-1.35%) |
Mar 09, 2018 | 53.92 | 54.71 | 53.58 | 54.41 | 83,759 | +0.79(+1.47%) |
Mar 08, 2018 | 53.48 | 53.80 | 52.74 | 53.63 | 113,277 | +0.30(+0.55%) |
Mar 07, 2018 | 53.43 | 52.30 | 53.33 | 89,959 | +0.54(+1.02%) | |
Mar 06, 2018 | 52.10 | 52.84 | 51.66 | 52.79 | 77,218 | +0.79(+1.51%) |
Mar 05, 2018 | 51.17 | 52.30 | 50.83 | 52.00 | 54,677 | +0.54(+1.05%) |
Mar 02, 2018 | 50.33 | 51.59 | 50.24 | 51.46 | 58,201 | +0.74(+1.45%) |
Mar 01, 2018 | 51.02 | 51.46 | 50.53 | 50.73 | 101,567 | -0.44(-0.86%) |
Feb 28, 2018 | 51.41 | 52.15 | 51.07 | 51.17 | 192,738 | -0.10(-0.19%) |
Feb 27, 2018 | 52.50 | 52.59 | 51.19 | 51.27 | 122,562 | -1.23(-2.34%) |
Feb 26, 2018 | 52.15 | 52.64 | 51.86 | 52.50 | 103,081 | +0.39(+0.75%) |
Feb 23, 2018 | 52.69 | 52.79 | 51.96 | 52.10 | 45,744 | -0.34(-0.66%) |
Feb 22, 2018 | 52.45 | 134,799 | +0.34(+0.66%) | |||
Feb 21, 2018 | 51.32 | 52.15 | 51.32 | 52.10 | 91,064 | +0.88(+1.73%) |
Feb 20, 2018 | 51.61 | 51.91 | 50.92 | 51.22 | 97,008 | -0.74(-1.42%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | +0.79(+1.54%) | |
Feb 15, 2018 | 51.02 | 51.46 | 50.63 | 51.17 | 67,563 | +0.34(+0.68%) |
Feb 14, 2018 | 50.19 | 50.83 | 50.09 | 50.83 | 83,874 | +0.34(+0.68%) |
Feb 13, 2018 | 50.58 | 51.07 | 50.24 | 50.48 | 77,321 | -0.54(-1.06%) |
Feb 12, 2018 | 52.10 | 52.10 | 50.68 | 51.02 | 133,818 | -1.08(-2.08%) |
Feb 09, 2018 | 53.73 | 54.56 | 51.71 | 52.10 | 191,401 | -0.93(-1.76%) |
Feb 08, 2018 | 53.97 | 53.97 | 52.64 | 53.04 | 149,804 | -0.64(-1.19%) |
Feb 07, 2018 | 53.38 | 53.77 | 53.04 | 53.68 | 77,320 | +0.34(+0.65%) |
Feb 06, 2018 | 52.45 | 53.77 | 52.25 | 53.33 | 149,403 | -0.30(-0.55%) |
Feb 05, 2018 | 54.32 | 54.61 | 52.79 | 53.63 | 93,579 | -1.28(-2.33%) |
Feb 02, 2018 | 55.49 | 55.54 | 54.91 | 54.91 | 76,326 | -0.84(-1.50%) |