Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.93 | 34.35 | 33.53 | 34.01 | 757,454 | +0.17(+0.50%) |
Dec 28, 2018 | 34.02 | 34.44 | 33.48 | 33.84 | 1,161,557 | -0.02(-0.05%) |
Dec 27, 2018 | 33.23 | 33.86 | 32.61 | 33.86 | 886,530 | +0.05(+0.16%) |
Dec 26, 2018 | 31.74 | 33.80 | 31.55 | 33.80 | 1,344,073 | +2.11(+6.67%) |
Dec 24, 2018 | 32.42 | 32.68 | 31.68 | 31.69 | 618,701 | -1.11(-3.39%) |
Dec 21, 2018 | 33.80 | 34.27 | 32.67 | 32.80 | 1,837,200 | -1.10(-3.25%) |
Dec 20, 2018 | 34.19 | 34.38 | 33.53 | 33.90 | 1,193,523 | -0.42(-1.22%) |
Dec 19, 2018 | 35.33 | 36.06 | 34.18 | 34.32 | 1,198,841 | -1.12(-3.16%) |
Dec 18, 2018 | 35.74 | 36.40 | 35.21 | 35.44 | 1,749,375 | -0.08(-0.22%) |
Dec 17, 2018 | 36.52 | 36.57 | 35.24 | 35.52 | 1,863,209 | -1.07(-2.91%) |
Dec 14, 2018 | 37.36 | 37.86 | 36.45 | 36.59 | 1,315,163 | -1.22(-3.22%) |
Dec 13, 2018 | 38.66 | 38.66 | 37.59 | 37.80 | 1,143,375 | -0.77(-2.00%) |
Dec 12, 2018 | 38.82 | 39.02 | 38.46 | 38.58 | 894,635 | +0.32(+0.84%) |
Dec 11, 2018 | 38.97 | 39.51 | 38.02 | 38.26 | 1,014,482 | -0.28(-0.74%) |
Dec 10, 2018 | 39.22 | 39.22 | 37.88 | 38.54 | 975,083 | -0.81(-2.05%) |
Dec 07, 2018 | 39.68 | 40.37 | 39.06 | 39.35 | 706,251 | -0.30(-0.76%) |
Dec 06, 2018 | 39.02 | 39.69 | 38.64 | 39.65 | 1,156,834 | -0.14(-0.36%) |
Dec 04, 2018 | 41.67 | 41.85 | 39.25 | 39.79 | 1,873,323 | -2.02(-4.82%) |
Dec 03, 2018 | 41.86 | 42.00 | 41.52 | 41.81 | 1,189,874 | +0.55(+1.34%) |
Nov 30, 2018 | 40.90 | 41.52 | 40.90 | 41.26 | 1,064,441 | +0.12(+0.30%) |
Nov 29, 2018 | 40.78 | 41.37 | 40.61 | 41.13 | 1,173,104 | +0.00(+0.00%) |
Nov 28, 2018 | 40.45 | 41.13 | 39.86 | 41.13 | 734,777 | +0.69(+1.71%) |
Nov 27, 2018 | 40.22 | 40.69 | 40.13 | 40.44 | 992,677 | -0.03(-0.07%) |
Nov 26, 2018 | 39.85 | 40.58 | 39.59 | 40.47 | 1,295,120 | +1.18(+3.01%) |
Nov 23, 2018 | 39.17 | 39.62 | 38.97 | 39.29 | 1,118,232 | -0.04(-0.09%) |
Nov 21, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.07(+0.18%) | |
Nov 20, 2018 | 39.27 | 39.87 | 38.99 | 39.25 | 1,471,097 | -0.55(-1.38%) |
Nov 19, 2018 | 40.18 | 40.62 | 39.72 | 39.80 | 1,457,808 | -0.50(-1.23%) |
Nov 16, 2018 | 40.55 | 40.75 | 40.25 | 40.30 | 1,829,885 | -0.52(-1.26%) |
Nov 15, 2018 | 40.28 | 41.09 | 40.18 | 40.81 | 1,107,157 | +0.12(+0.28%) |
Nov 14, 2018 | 41.79 | 41.89 | 40.25 | 40.70 | 1,343,683 | -0.76(-1.82%) |
Nov 13, 2018 | 41.24 | 41.95 | 41.23 | 41.45 | 1,310,646 | +0.22(+0.54%) |
Nov 12, 2018 | 41.42 | 41.86 | 41.20 | 41.23 | 928,238 | -0.28(-0.66%) |
Nov 09, 2018 | 41.51 | 41.93 | 41.22 | 41.51 | 887,091 | -0.14(-0.34%) |
Nov 08, 2018 | 41.76 | 42.39 | 41.39 | 41.65 | 3,443,792 | -0.22(-0.53%) |
Nov 07, 2018 | 41.99 | 42.31 | 41.51 | 41.87 | 2,611,996 | +0.00(+0.00%) |
Nov 06, 2018 | 41.63 | 42.11 | 41.35 | 41.87 | 1,784,754 | +0.18(+0.42%) |
Nov 05, 2018 | 41.55 | 41.97 | 41.22 | 41.69 | 1,352,181 | +0.09(+0.21%) |
Nov 02, 2018 | 42.34 | 42.59 | 41.38 | 41.61 | 830,391 | -0.45(-1.07%) |
Nov 01, 2018 | 42.06 | 42.62 | 41.89 | 42.06 | 1,337,859 | +0.18(+0.42%) |
Oct 31, 2018 | 41.24 | 42.52 | 41.24 | 41.88 | 1,628,662 | +1.11(+2.73%) |
Oct 30, 2018 | 39.62 | 40.79 | 39.48 | 40.77 | 1,901,271 | +1.18(+2.99%) |
Oct 29, 2018 | 39.34 | 40.33 | 39.30 | 39.58 | 1,578,475 | +0.76(+1.96%) |
Oct 26, 2018 | 39.13 | 39.56 | 38.72 | 38.82 | 1,550,705 | -0.84(-2.12%) |
Oct 25, 2018 | 39.03 | 40.39 | 39.03 | 39.66 | 1,916,223 | +0.85(+2.19%) |
Oct 24, 2018 | 40.36 | 40.48 | 38.75 | 38.81 | 2,736,130 | -1.81(-4.46%) |
Oct 23, 2018 | 40.66 | 42.16 | 40.32 | 40.62 | 2,314,418 | -0.49(-1.20%) |
Oct 22, 2018 | 43.00 | 43.00 | 40.97 | 41.12 | 3,075,626 | -1.62(-3.78%) |
Oct 19, 2018 | 42.60 | 43.37 | 42.32 | 42.74 | 1,458,389 | +0.01(+0.02%) |
Oct 18, 2018 | 42.98 | 43.64 | 42.60 | 42.73 | 1,070,599 | -0.46(-1.06%) |
Oct 17, 2018 | 43.24 | 43.73 | 42.59 | 43.19 | 1,230,609 | -0.15(-0.35%) |
Oct 16, 2018 | 43.39 | 43.39 | 42.66 | 43.34 | 823,359 | +0.18(+0.41%) |
Oct 15, 2018 | 43.14 | 43.62 | 42.73 | 43.16 | 936,813 | +0.02(+0.04%) |
Oct 12, 2018 | 44.18 | 44.22 | 41.98 | 43.14 | 1,303,285 | -0.41(-0.93%) |
Oct 11, 2018 | 44.36 | 44.88 | 43.52 | 43.55 | 1,544,328 | -0.83(-1.87%) |
Oct 10, 2018 | 45.41 | 45.65 | 44.35 | 44.38 | 1,476,599 | -0.88(-1.93%) |
Oct 09, 2018 | 45.28 | 45.72 | 45.08 | 45.26 | 930,554 | -0.30(-0.66%) |
Oct 08, 2018 | 45.24 | 45.69 | 45.00 | 45.56 | 496,096 | +0.22(+0.49%) |
Oct 05, 2018 | 46.11 | 46.11 | 45.24 | 45.34 | 642,478 | -0.60(-1.31%) |
Oct 04, 2018 | 45.79 | 46.37 | 45.51 | 45.94 | 797,534 | +0.12(+0.27%) |
Oct 03, 2018 | 45.29 | 46.01 | 45.03 | 45.81 | 926,989 | +0.85(+1.89%) |
Oct 02, 2018 | 45.13 | 45.46 | 44.49 | 44.97 | 985,779 | -0.15(-0.33%) |
Oct 01, 2018 | 45.80 | 45.91 | 44.91 | 45.12 | 934,237 | -0.50(-1.10%) |
Sep 28, 2018 | 45.56 | 45.83 | 45.43 | 45.62 | 1,099,081 | -0.10(-0.21%) |
Sep 27, 2018 | 45.80 | 45.91 | 45.57 | 45.72 | 1,131,554 | -0.04(-0.08%) |
Sep 26, 2018 | 46.91 | 46.97 | 45.68 | 45.75 | 1,083,040 | -1.02(-2.17%) |
Sep 25, 2018 | 46.97 | 46.97 | 46.53 | 46.77 | 1,130,283 | -0.09(-0.19%) |
Sep 24, 2018 | 47.60 | 47.73 | 46.79 | 46.86 | 1,040,026 | -0.74(-1.56%) |
Sep 21, 2018 | 47.86 | 48.16 | 47.59 | 47.60 | 3,149,266 | -0.39(-0.81%) |
Sep 20, 2018 | 47.75 | 48.22 | 47.72 | 47.99 | 831,529 | +0.43(+0.91%) |
Sep 19, 2018 | 46.91 | 47.74 | 46.80 | 47.55 | 633,824 | +0.80(+1.72%) |
Sep 18, 2018 | 46.95 | 47.40 | 46.66 | 46.75 | 984,974 | -0.33(-0.69%) |
Sep 17, 2018 | 47.34 | 47.41 | 46.89 | 47.08 | 706,830 | -0.11(-0.22%) |
Sep 14, 2018 | 47.03 | 47.39 | 46.98 | 47.18 | 794,076 | +0.16(+0.34%) |
Sep 13, 2018 | 47.68 | 47.91 | 46.98 | 47.02 | 665,107 | -0.58(-1.23%) |
Sep 12, 2018 | 48.11 | 48.32 | 47.36 | 47.61 | 469,242 | -0.55(-1.14%) |
Sep 11, 2018 | 47.71 | 48.47 | 47.71 | 48.16 | 544,062 | +0.28(+0.59%) |
Sep 10, 2018 | 48.06 | 48.44 | 47.85 | 47.87 | 536,885 | -0.04(-0.07%) |
Sep 07, 2018 | 48.09 | 48.19 | 47.76 | 47.91 | 619,626 | -0.06(-0.13%) |
Sep 06, 2018 | 48.10 | 48.31 | 47.80 | 47.97 | 510,804 | -0.17(-0.35%) |
Sep 05, 2018 | 48.13 | 48.40 | 47.93 | 48.14 | 404,642 | +0.10(+0.20%) |
Sep 04, 2018 | 47.85 | 48.15 | 47.55 | 48.04 | 538,623 | +0.10(+0.20%) |
Aug 31, 2018 | 47.94 | 47.94 | 47.94 | 0 | +0.35(+0.74%) | |
Aug 30, 2018 | 47.86 | 47.97 | 47.51 | 47.59 | 549,764 | -0.39(-0.81%) |
Aug 29, 2018 | 47.90 | 48.10 | 47.48 | 47.98 | 414,303 | +0.21(+0.44%) |
Aug 28, 2018 | 47.92 | 48.04 | 47.51 | 47.77 | 451,691 | -0.04(-0.09%) |
Aug 27, 2018 | 47.53 | 48.33 | 47.40 | 47.81 | 691,779 | -0.59(-1.22%) |
Aug 24, 2018 | 48.68 | 48.82 | 48.33 | 48.40 | 940,922 | -0.03(-0.05%) |
Aug 23, 2018 | 48.75 | 48.78 | 48.27 | 48.43 | 539,494 | -0.42(-0.87%) |
Aug 22, 2018 | 48.62 | 49.04 | 48.45 | 48.85 | 618,940 | +0.14(+0.29%) |
Aug 21, 2018 | 48.17 | 48.92 | 48.12 | 48.71 | 913,537 | +0.65(+1.36%) |
Aug 20, 2018 | 47.72 | 48.19 | 47.62 | 48.06 | 432,079 | +0.29(+0.61%) |
Aug 17, 2018 | 47.68 | 48.01 | 47.53 | 47.77 | 763,530 | -0.04(-0.07%) |
Aug 16, 2018 | 47.45 | 48.01 | 47.45 | 47.80 | 493,739 | +0.50(+1.07%) |
Aug 15, 2018 | 47.60 | 47.80 | 47.07 | 47.30 | 607,310 | -0.47(-0.98%) |
Aug 14, 2018 | 47.16 | 47.87 | 47.16 | 47.77 | 535,748 | +0.62(+1.31%) |
Aug 13, 2018 | 47.46 | 47.72 | 47.08 | 47.15 | 668,744 | -0.36(-0.76%) |
Aug 10, 2018 | 47.15 | 47.65 | 46.85 | 47.51 | 641,121 | -0.17(-0.35%) |
Aug 09, 2018 | 47.74 | 47.92 | 47.55 | 47.68 | 702,594 | -0.06(-0.13%) |
Aug 08, 2018 | 47.24 | 47.84 | 47.14 | 47.74 | 599,172 | +0.51(+1.08%) |
Aug 07, 2018 | 47.20 | 47.83 | 47.20 | 47.23 | 789,352 | +0.10(+0.21%) |
Aug 06, 2018 | 47.02 | 47.27 | 46.83 | 47.13 | 528,238 | +0.11(+0.24%) |
Aug 03, 2018 | 46.97 | 47.20 | 46.81 | 47.02 | 566,120 | -0.03(-0.06%) |
Aug 02, 2018 | 46.75 | 47.13 | 46.61 | 47.05 | 650,481 | +0.04(+0.09%) |
Aug 01, 2018 | 46.61 | 47.39 | 46.53 | 47.00 | 682,114 | +0.43(+0.93%) |
Jul 31, 2018 | 46.59 | 46.81 | 46.17 | 46.57 | 1,011,422 | +0.13(+0.28%) |
Jul 30, 2018 | 46.61 | 46.93 | 46.42 | 46.44 | 786,969 | -0.12(-0.26%) |
Jul 27, 2018 | 46.38 | 46.90 | 46.28 | 46.56 | 774,338 | +0.11(+0.23%) |
Jul 26, 2018 | 46.70 | 47.06 | 46.39 | 46.46 | 1,212,917 | -0.18(-0.40%) |
Jul 25, 2018 | 46.73 | 47.12 | 46.45 | 46.64 | 1,173,256 | -0.06(-0.13%) |
Jul 24, 2018 | 46.96 | 47.26 | 46.04 | 46.70 | 2,055,106 | +0.31(+0.66%) |
Jul 23, 2018 | 45.87 | 46.59 | 45.85 | 46.39 | 1,366,817 | +0.43(+0.94%) |
Jul 20, 2018 | 46.16 | 46.24 | 45.73 | 45.96 | 1,115,118 | -0.07(-0.15%) |
Jul 19, 2018 | 46.15 | 46.37 | 45.81 | 46.03 | 1,007,008 | -0.28(-0.61%) |
Jul 18, 2018 | 45.83 | 46.48 | 45.71 | 46.32 | 1,037,416 | +0.42(+0.92%) |
Jul 17, 2018 | 45.60 | 46.27 | 45.52 | 45.89 | 1,304,028 | +0.20(+0.44%) |
Jul 16, 2018 | 45.79 | 46.22 | 45.29 | 45.69 | 1,416,507 | -0.02(-0.04%) |
Jul 13, 2018 | 45.61 | 46.02 | 45.10 | 45.71 | 1,336,675 | -0.14(-0.31%) |
Jul 12, 2018 | 46.12 | 46.12 | 45.51 | 45.85 | 1,924,366 | +0.06(+0.13%) |
Jul 11, 2018 | 45.73 | 46.03 | 45.66 | 45.79 | 673,219 | -0.09(-0.19%) |
Jul 10, 2018 | 46.44 | 46.61 | 45.66 | 45.88 | 1,278,835 | -0.55(-1.18%) |
Jul 09, 2018 | 45.73 | 46.54 | 45.73 | 46.42 | 1,207,338 | +0.99(+2.17%) |
Jul 06, 2018 | 44.76 | 45.63 | 44.45 | 45.44 | 1,200,762 | +0.65(+1.45%) |
Jul 05, 2018 | 44.72 | 44.72 | 44.41 | 44.78 | 1,112,440 | +0.33(+0.75%) |
Jul 03, 2018 | 44.45 | 44.45 | 44.45 | 0 | -0.17(-0.37%) | |
Jul 02, 2018 | 44.12 | 44.70 | 44.12 | 44.62 | 1,895,532 | +0.26(+0.60%) |
Jun 29, 2018 | 45.24 | 44.11 | 44.35 | 1,699,955 | +0.68(+1.55%) | |
Jun 28, 2018 | 43.58 | 43.90 | 43.35 | 43.68 | 1,278,499 | +0.18(+0.40%) |
Jun 27, 2018 | 43.88 | 44.25 | 43.44 | 43.50 | 892,122 | -0.47(-1.06%) |
Jun 26, 2018 | 44.41 | 44.43 | 43.73 | 43.97 | 1,515,361 | -0.38(-0.85%) |
Jun 25, 2018 | 44.96 | 45.00 | 43.95 | 44.34 | 1,286,423 | -0.84(-1.85%) |
Jun 22, 2018 | 45.30 | 45.73 | 45.08 | 45.18 | 2,587,845 | +0.43(+0.96%) |
Jun 21, 2018 | 45.09 | 45.37 | 44.50 | 44.75 | 1,857,418 | -0.38(-0.84%) |
Jun 20, 2018 | 45.29 | 45.69 | 45.10 | 45.13 | 1,144,501 | +0.04(+0.10%) |
Jun 19, 2018 | 45.13 | 44.61 | 45.08 | 1,134,377 | -0.04(-0.08%) | |
Jun 18, 2018 | 44.54 | 45.23 | 44.46 | 45.12 | 1,375,653 | +0.26(+0.57%) |
Jun 15, 2018 | 45.17 | 44.40 | 44.86 | 2,781,935 | -0.31(-0.68%) | |
Jun 14, 2018 | 45.44 | 45.61 | 44.78 | 45.17 | 1,371,016 | -0.22(-0.48%) |
Jun 13, 2018 | 45.55 | 46.00 | 45.03 | 45.39 | 1,451,885 | -0.12(-0.27%) |
Jun 12, 2018 | 45.80 | 45.94 | 45.30 | 45.51 | 1,687,463 | -0.23(-0.50%) |
Jun 11, 2018 | 46.05 | 46.57 | 45.65 | 45.74 | 961,919 | -0.08(-0.17%) |
Jun 08, 2018 | 45.74 | 45.92 | 45.34 | 45.82 | 1,074,488 | +0.16(+0.35%) |
Jun 07, 2018 | 45.79 | 46.09 | 45.57 | 45.66 | 1,268,806 | -0.04(-0.10%) |
Jun 06, 2018 | 45.73 | 45.71 | 955,439 | +0.84(+1.88%) | ||
Jun 05, 2018 | 44.97 | 45.14 | 44.70 | 44.86 | 1,255,046 | -0.35(-0.78%) |
Jun 04, 2018 | 44.52 | 45.29 | 44.38 | 45.22 | 1,634,615 | +0.95(+2.15%) |
Jun 01, 2018 | 44.58 | 44.68 | 44.19 | 44.27 | 2,812,856 | +0.33(+0.76%) |
May 31, 2018 | 44.18 | 44.57 | 43.70 | 43.93 | 3,851,136 | -0.43(-0.97%) |
May 30, 2018 | 45.00 | 45.09 | 43.68 | 44.36 | 2,648,582 | -0.33(-0.75%) |
May 29, 2018 | 44.78 | 44.92 | 44.13 | 44.70 | 2,703,324 | -0.75(-1.65%) |
May 25, 2018 | 45.44 | 45.44 | 45.44 | 0 | -0.98(-2.10%) | |
May 24, 2018 | 47.29 | 47.51 | 45.97 | 46.42 | 8,141,943 | -2.20(-4.52%) |
May 23, 2018 | 48.62 | 48.88 | 48.38 | 48.62 | 5,371,182 | -0.06(-0.13%) |
May 22, 2018 | 48.81 | 49.07 | 48.65 | 48.68 | 6,901,468 | -0.03(-0.05%) |
May 21, 2018 | 48.39 | 48.83 | 48.27 | 48.71 | 4,623,261 | +0.57(+1.19%) |
May 18, 2018 | 48.00 | 48.30 | 47.91 | 48.14 | 4,908,594 | +0.05(+0.11%) |
May 17, 2018 | 47.62 | 48.28 | 47.40 | 48.08 | 2,388,967 | +0.38(+0.79%) |
May 16, 2018 | 47.08 | 47.83 | 46.99 | 47.71 | 2,336,510 | +0.43(+0.91%) |
May 15, 2018 | 47.12 | 47.71 | 47.03 | 47.27 | 2,000,354 | +0.02(+0.04%) |
May 14, 2018 | 47.34 | 47.54 | 47.22 | 47.26 | 1,670,834 | +0.04(+0.09%) |
May 11, 2018 | 47.46 | 47.55 | 46.94 | 47.21 | 1,134,712 | -0.14(-0.30%) |
May 10, 2018 | 47.15 | 47.56 | 46.98 | 47.35 | 1,303,340 | +0.19(+0.41%) |
May 09, 2018 | 46.84 | 47.38 | 46.60 | 47.16 | 1,182,411 | +0.54(+1.15%) |
May 08, 2018 | 46.70 | 47.05 | 46.36 | 46.62 | 910,854 | +0.10(+0.21%) |
May 07, 2018 | 46.52 | 46.80 | 46.19 | 46.53 | 617,977 | +0.07(+0.15%) |
May 04, 2018 | 45.53 | 46.62 | 45.35 | 46.46 | 1,063,687 | +0.74(+1.61%) |
May 03, 2018 | 45.84 | 46.17 | 45.41 | 45.72 | 1,079,892 | -0.34(-0.74%) |
May 02, 2018 | 46.25 | 46.64 | 45.98 | 46.06 | 1,168,875 | -0.32(-0.68%) |
May 01, 2018 | 46.32 | 46.66 | 46.00 | 46.38 | 1,470,137 | -0.07(-0.15%) |
Apr 30, 2018 | 47.00 | 47.14 | 46.45 | 46.45 | 999,328 | -0.46(-0.97%) |
Apr 27, 2018 | 46.45 | 47.15 | 46.45 | 46.91 | 1,270,320 | +0.32(+0.70%) |
Apr 26, 2018 | 46.41 | 47.02 | 46.38 | 46.58 | 2,160,954 | +0.18(+0.38%) |
Apr 25, 2018 | 46.61 | 47.38 | 46.40 | 46.41 | 3,937,309 | +0.33(+0.72%) |
Apr 24, 2018 | 46.58 | 47.10 | 45.16 | 46.07 | 1,535,860 | -0.56(-1.20%) |
Apr 23, 2018 | 46.59 | 46.77 | 46.38 | 46.63 | 767,023 | +0.17(+0.36%) |
Apr 20, 2018 | 46.48 | 46.80 | 46.01 | 46.47 | 672,338 | -0.02(-0.04%) |
Apr 19, 2018 | 45.53 | 46.55 | 45.48 | 46.48 | 946,555 | +1.04(+2.30%) |
Apr 18, 2018 | 45.59 | 46.05 | 45.36 | 45.44 | 460,729 | -0.13(-0.29%) |
Apr 17, 2018 | 46.12 | 46.14 | 45.28 | 45.57 | 581,970 | -0.16(-0.35%) |
Apr 16, 2018 | 45.73 | 45.88 | 45.19 | 45.73 | 506,461 | +0.31(+0.68%) |
Apr 13, 2018 | 46.62 | 46.69 | 45.23 | 45.42 | 700,410 | -0.78(-1.69%) |
Apr 12, 2018 | 45.57 | 46.42 | 45.57 | 46.20 | 503,709 | +0.89(+1.97%) |
Apr 11, 2018 | 45.24 | 45.70 | 44.79 | 45.31 | 475,895 | -0.25(-0.56%) |
Apr 10, 2018 | 45.36 | 45.63 | 45.07 | 45.56 | 685,366 | +0.77(+1.72%) |
Apr 09, 2018 | 45.08 | 45.60 | 44.73 | 44.79 | 603,597 | -0.02(-0.04%) |
Apr 06, 2018 | 45.79 | 46.25 | 44.31 | 44.81 | 774,169 | -1.39(-3.00%) |
Apr 05, 2018 | 46.05 | 46.57 | 45.84 | 46.19 | 797,239 | +0.51(+1.11%) |
Apr 04, 2018 | 44.71 | 45.91 | 44.48 | 45.69 | 970,872 | +0.21(+0.46%) |
Apr 03, 2018 | 44.95 | 45.62 | 44.79 | 45.48 | 850,431 | +0.61(+1.37%) |
Apr 02, 2018 | 45.17 | 45.65 | 44.34 | 44.86 | 1,264,697 | -0.32(-0.70%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | -0.03(-0.06%) | |
Mar 28, 2018 | 45.22 | 45.61 | 44.86 | 45.20 | 1,260,289 | +0.10(+0.21%) |
Mar 27, 2018 | 45.77 | 46.12 | 44.85 | 45.11 | 943,417 | -0.65(-1.42%) |
Mar 26, 2018 | 44.86 | 45.91 | 44.84 | 45.76 | 887,858 | +1.41(+3.19%) |
Mar 23, 2018 | 45.49 | 45.82 | 44.23 | 44.34 | 655,243 | -1.19(-2.62%) |
Mar 22, 2018 | 46.83 | 47.03 | 45.54 | 45.54 | 993,402 | -1.82(-3.85%) |
Mar 21, 2018 | 47.27 | 47.90 | 47.07 | 47.36 | 345,831 | +0.19(+0.41%) |
Mar 20, 2018 | 47.49 | 47.49 | 46.97 | 47.17 | 641,976 | -0.10(-0.20%) |
Mar 19, 2018 | 47.52 | 47.63 | 46.62 | 47.27 | 693,201 | -0.46(-0.97%) |
Mar 16, 2018 | 47.46 | 48.05 | 47.38 | 47.73 | 2,656,200 | +0.36(+0.76%) |
Mar 15, 2018 | 47.53 | 47.53 | 46.83 | 47.37 | 939,224 | -0.04(-0.07%) |
Mar 14, 2018 | 47.99 | 47.99 | 47.15 | 47.41 | 1,081,253 | -0.49(-1.03%) |
Mar 13, 2018 | 48.86 | 48.86 | 47.82 | 47.90 | 935,873 | -0.81(-1.66%) |
Mar 12, 2018 | 48.50 | 48.91 | 48.29 | 48.70 | 1,405,220 | +0.17(+0.34%) |
Mar 09, 2018 | 48.43 | 48.63 | 47.98 | 48.54 | 1,093,813 | +0.58(+1.21%) |
Mar 08, 2018 | 48.91 | 49.12 | 47.60 | 47.96 | 1,061,782 | -0.97(-1.99%) |
Mar 07, 2018 | 49.25 | 48.93 | 1,050,344 | +0.41(+0.85%) | ||
Mar 06, 2018 | 47.83 | 48.68 | 47.47 | 48.52 | 1,037,354 | +0.88(+1.84%) |
Mar 05, 2018 | 46.88 | 47.78 | 46.74 | 47.64 | 1,320,918 | +0.36(+0.76%) |
Mar 02, 2018 | 46.46 | 47.39 | 45.88 | 47.28 | 1,103,072 | +0.60(+1.28%) |
Mar 01, 2018 | 46.58 | 47.36 | 46.34 | 46.69 | 1,378,488 | +0.15(+0.32%) |
Feb 28, 2018 | 47.45 | 47.96 | 46.53 | 46.54 | 1,423,100 | -0.82(-1.72%) |
Feb 27, 2018 | 47.82 | 48.45 | 47.35 | 47.35 | 1,466,291 | -0.35(-0.74%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.99 | 47.70 | 1,133,508 | +0.21(+0.44%) |
Feb 23, 2018 | 46.92 | 47.56 | 46.92 | 47.49 | 644,310 | +0.68(+1.44%) |
Feb 22, 2018 | 46.77 | 46.82 | 1,079,545 | -0.47(-1.00%) | ||
Feb 21, 2018 | 47.22 | 48.05 | 47.22 | 47.29 | 1,195,679 | +0.06(+0.13%) |
Feb 20, 2018 | 47.12 | 47.68 | 46.99 | 47.23 | 920,833 | -0.18(-0.39%) |
Feb 16, 2018 | 47.41 | 47.41 | 47.41 | 0 | +0.24(+0.50%) | |
Feb 15, 2018 | 47.13 | 47.65 | 46.78 | 47.18 | 965,546 | +0.22(+0.47%) |
Feb 14, 2018 | 44.85 | 47.10 | 44.84 | 46.96 | 1,611,504 | +2.00(+4.45%) |
Feb 13, 2018 | 44.21 | 45.13 | 44.19 | 44.96 | 835,492 | +0.60(+1.34%) |
Feb 12, 2018 | 44.46 | 44.80 | 44.09 | 44.36 | 811,303 | +0.12(+0.28%) |
Feb 09, 2018 | 44.11 | 45.12 | 43.41 | 44.24 | 1,263,670 | +0.68(+1.55%) |
Feb 08, 2018 | 45.05 | 45.27 | 43.56 | 43.56 | 850,836 | -1.28(-2.86%) |
Feb 07, 2018 | 44.33 | 45.21 | 44.33 | 44.84 | 1,352,237 | +0.34(+0.77%) |
Feb 06, 2018 | 43.14 | 45.37 | 42.99 | 44.50 | 2,438,892 | -0.18(-0.41%) |
Feb 05, 2018 | 45.30 | 46.03 | 43.70 | 44.69 | 2,357,613 | +0.42(+0.95%) |
Feb 02, 2018 | 45.28 | 45.51 | 44.06 | 44.27 | 871,546 | -1.29(-2.84%) |
Feb 01, 2018 | 44.29 | 45.69 | 43.88 | 45.56 | 1,414,582 | +1.23(+2.78%) |
Jan 31, 2018 | 45.04 | 45.28 | 44.32 | 44.33 | 1,221,635 | -0.55(-1.23%) |
Jan 30, 2018 | 44.16 | 44.98 | 43.99 | 44.88 | 1,765,854 | -0.06(-0.14%) |
Jan 29, 2018 | 45.25 | 45.55 | 44.94 | 44.94 | 1,488,491 | -0.31(-0.70%) |
Jan 26, 2018 | 45.09 | 45.32 | 44.82 | 45.26 | 719,473 | +0.35(+0.78%) |
Jan 25, 2018 | 45.88 | 45.92 | 44.83 | 44.91 | 734,361 | -0.80(-1.74%) |
Jan 24, 2018 | 45.60 | 45.94 | 45.45 | 45.70 | 1,028,457 | +0.29(+0.64%) |
Jan 23, 2018 | 45.52 | 45.77 | 45.01 | 45.41 | 892,176 | -0.31(-0.69%) |
Jan 22, 2018 | 45.70 | 45.77 | 45.38 | 45.73 | 1,012,748 | +0.17(+0.36%) |
Jan 19, 2018 | 45.32 | 45.63 | 45.26 | 45.56 | 615,896 | +0.32(+0.72%) |
Jan 18, 2018 | 45.80 | 45.99 | 45.13 | 45.24 | 680,637 | -0.56(-1.22%) |
Jan 17, 2018 | 45.72 | 45.88 | 45.29 | 45.80 | 1,207,114 | +0.21(+0.46%) |
Jan 16, 2018 | 46.88 | 47.01 | 45.58 | 45.59 | 974,711 | -0.94(-2.03%) |
Jan 12, 2018 | 46.53 | 46.53 | 46.53 | 0 | +0.52(+1.12%) | |
Jan 11, 2018 | 45.09 | 46.03 | 44.97 | 46.02 | 1,409,905 | +1.24(+2.77%) |
Jan 10, 2018 | 45.12 | 45.59 | 44.63 | 44.77 | 1,038,150 | -0.17(-0.37%) |
Jan 09, 2018 | 44.66 | 45.36 | 44.60 | 44.94 | 1,492,358 | +0.46(+1.04%) |
Jan 08, 2018 | 44.57 | 44.68 | 44.34 | 44.48 | 768,777 | -0.26(-0.59%) |
Jan 05, 2018 | 44.84 | 44.92 | 44.53 | 44.74 | 640,178 | +0.10(+0.24%) |
Jan 04, 2018 | 44.48 | 45.05 | 44.46 | 44.63 | 957,504 | +0.52(+1.17%) |
Jan 03, 2018 | 43.68 | 44.17 | 43.59 | 44.12 | 862,537 | +0.45(+1.04%) |