Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.67 | 44.54 | 43.30 | 43.53 | 494,402 | +0.19(+0.43%) |
Dec 28, 2018 | 43.50 | 43.69 | 43.18 | 43.34 | 625,893 | +0.11(+0.25%) |
Dec 27, 2018 | 42.62 | 43.24 | 42.31 | 43.24 | 552,308 | +0.17(+0.39%) |
Dec 26, 2018 | 41.99 | 43.08 | 41.81 | 43.07 | 843,449 | +1.19(+2.85%) |
Dec 24, 2018 | 42.35 | 42.52 | 41.87 | 41.87 | 639,085 | -0.67(-1.57%) |
Dec 21, 2018 | 43.06 | 43.35 | 42.41 | 42.54 | 272,192 | -0.60(-1.38%) |
Dec 20, 2018 | 43.17 | 43.53 | 42.84 | 43.14 | 755,046 | -0.37(-0.84%) |
Dec 19, 2018 | 43.96 | 44.30 | 43.32 | 43.50 | 486,162 | -0.37(-0.85%) |
Dec 18, 2018 | 44.03 | 44.21 | 43.78 | 43.88 | 739,560 | +0.01(+0.02%) |
Dec 17, 2018 | 44.30 | 44.42 | 43.69 | 43.87 | 700,827 | -0.54(-1.22%) |
Dec 14, 2018 | 44.61 | 44.73 | 44.35 | 44.41 | 207,149 | -0.59(-1.31%) |
Dec 13, 2018 | 45.21 | 45.21 | 44.86 | 45.00 | 295,314 | +0.01(+0.02%) |
Dec 12, 2018 | 45.07 | 45.36 | 44.96 | 44.99 | 240,520 | +0.37(+0.82%) |
Dec 11, 2018 | 45.18 | 45.18 | 44.44 | 44.62 | 213,586 | -0.01(-0.02%) |
Dec 10, 2018 | 44.65 | 44.72 | 44.06 | 44.63 | 257,828 | -0.12(-0.28%) |
Dec 07, 2018 | 45.32 | 45.53 | 44.63 | 44.76 | 258,150 | -0.54(-1.20%) |
Dec 06, 2018 | 44.92 | 45.33 | 44.52 | 45.30 | 265,166 | -0.20(-0.43%) |
Dec 04, 2018 | 46.51 | 46.51 | 45.50 | 45.50 | 169,629 | -1.05(-2.26%) |
Dec 03, 2018 | 46.57 | 46.74 | 46.40 | 46.55 | 232,604 | +0.44(+0.95%) |
Nov 30, 2018 | 45.90 | 46.11 | 45.86 | 46.11 | 173,673 | +0.07(+0.15%) |
Nov 29, 2018 | 46.00 | 46.19 | 45.84 | 46.04 | 155,103 | -0.12(-0.25%) |
Nov 28, 2018 | 45.50 | 46.16 | 45.36 | 46.16 | 193,655 | +0.74(+1.63%) |
Nov 27, 2018 | 45.19 | 45.42 | 45.14 | 45.42 | 52,134 | +0.01(+0.02%) |
Nov 26, 2018 | 45.27 | 45.42 | 45.20 | 45.41 | 171,742 | +0.56(+1.25%) |
Nov 23, 2018 | 44.84 | 45.04 | 44.83 | 44.85 | 135,366 | -0.25(-0.55%) |
Nov 21, 2018 | 45.10 | 45.10 | 45.10 | 0 | +0.31(+0.70%) | |
Nov 20, 2018 | 44.95 | 45.13 | 44.70 | 44.78 | 204,966 | -0.61(-1.35%) |
Nov 19, 2018 | 45.86 | 45.97 | 45.38 | 45.40 | 175,291 | -0.60(-1.30%) |
Nov 16, 2018 | 45.73 | 46.03 | 45.68 | 46.00 | 171,875 | +0.16(+0.35%) |
Nov 15, 2018 | 45.36 | 45.94 | 45.22 | 45.84 | 80,555 | +0.28(+0.61%) |
Nov 14, 2018 | 45.92 | 46.00 | 45.31 | 45.56 | 167,784 | -0.06(-0.14%) |
Nov 13, 2018 | 45.73 | 45.99 | 45.53 | 45.62 | 90,489 | +0.09(+0.20%) |
Nov 12, 2018 | 46.10 | 46.10 | 45.49 | 45.53 | 110,769 | -0.73(-1.58%) |
Nov 09, 2018 | 46.45 | 46.45 | 46.05 | 46.26 | 287,582 | -0.34(-0.73%) |
Nov 08, 2018 | 46.73 | 46.83 | 46.48 | 46.60 | 62,950 | -0.27(-0.57%) |
Nov 07, 2018 | 46.59 | 46.88 | 46.47 | 46.87 | 51,608 | +0.68(+1.46%) |
Nov 06, 2018 | 46.04 | 46.19 | 46.03 | 46.19 | 237,642 | +0.19(+0.41%) |
Nov 05, 2018 | 45.99 | 46.08 | 45.87 | 46.00 | 62,764 | +0.15(+0.33%) |
Nov 02, 2018 | 46.21 | 46.30 | 45.67 | 45.85 | 68,300 | -0.15(-0.33%) |
Nov 01, 2018 | 45.59 | 46.01 | 45.58 | 46.00 | 108,836 | +0.58(+1.27%) |
Oct 31, 2018 | 45.50 | 45.69 | 45.43 | 45.43 | 67,334 | +0.26(+0.57%) |
Oct 30, 2018 | 44.62 | 45.17 | 44.58 | 45.17 | 61,884 | +0.58(+1.30%) |
Oct 29, 2018 | 45.25 | 45.40 | 44.22 | 44.59 | 48,071 | -0.23(-0.52%) |
Oct 26, 2018 | 44.77 | 45.16 | 44.43 | 44.82 | 98,182 | -0.50(-1.10%) |
Oct 25, 2018 | 44.89 | 45.44 | 44.88 | 45.32 | 41,235 | +0.63(+1.41%) |
Oct 24, 2018 | 45.70 | 45.74 | 44.69 | 44.69 | 307,868 | -1.12(-2.45%) |
Oct 23, 2018 | 45.54 | 45.93 | 45.25 | 45.81 | 107,324 | -0.23(-0.50%) |
Oct 22, 2018 | 46.32 | 46.34 | 46.00 | 46.04 | 54,002 | -0.13(-0.29%) |
Oct 19, 2018 | 46.26 | 46.49 | 46.11 | 46.17 | 38,194 | +0.12(+0.27%) |
Oct 18, 2018 | 46.53 | 46.59 | 45.96 | 46.05 | 46,376 | -0.61(-1.30%) |
Oct 17, 2018 | 46.77 | 46.87 | 46.50 | 46.65 | 182,621 | -0.18(-0.38%) |
Oct 16, 2018 | 46.41 | 46.86 | 46.41 | 46.83 | 118,524 | +0.67(+1.45%) |
Oct 15, 2018 | 46.17 | 46.36 | 46.07 | 46.16 | 44,547 | -0.08(-0.17%) |
Oct 12, 2018 | 46.32 | 46.35 | 45.85 | 46.24 | 108,854 | +0.39(+0.85%) |
Oct 11, 2018 | 46.34 | 46.51 | 45.70 | 45.85 | 86,473 | -0.63(-1.36%) |
Oct 10, 2018 | 47.46 | 47.46 | 46.47 | 46.49 | 82,774 | -1.09(-2.30%) |
Oct 09, 2018 | 47.47 | 47.68 | 47.38 | 47.58 | 85,269 | -0.04(-0.09%) |
Oct 08, 2018 | 47.52 | 47.64 | 47.34 | 47.62 | 51,252 | -0.09(-0.19%) |
Oct 05, 2018 | 48.07 | 48.07 | 47.49 | 47.71 | 106,158 | -0.20(-0.41%) |
Oct 04, 2018 | 48.24 | 48.24 | 47.77 | 47.91 | 110,077 | -0.49(-1.01%) |
Oct 03, 2018 | 48.60 | 48.63 | 48.35 | 48.40 | 49,123 | -0.04(-0.07%) |
Oct 02, 2018 | 48.46 | 48.55 | 48.39 | 48.43 | 50,811 | -0.14(-0.30%) |
Oct 01, 2018 | 48.69 | 48.80 | 48.55 | 48.58 | 62,611 | +0.10(+0.20%) |
Sep 28, 2018 | 48.47 | 48.64 | 48.45 | 48.48 | 30,086 | -0.20(-0.40%) |
Sep 27, 2018 | 48.64 | 48.79 | 48.61 | 48.68 | 31,491 | +0.12(+0.24%) |
Sep 26, 2018 | 48.71 | 48.89 | 48.56 | 48.56 | 38,129 | -0.09(-0.18%) |
Sep 25, 2018 | 48.77 | 48.77 | 48.62 | 48.65 | 41,264 | +0.01(+0.02%) |
Sep 24, 2018 | 48.69 | 48.74 | 48.55 | 48.64 | 55,470 | -0.15(-0.31%) |
Sep 21, 2018 | 48.81 | 48.87 | 48.77 | 48.79 | 36,847 | +0.03(+0.05%) |
Sep 20, 2018 | 48.66 | 48.81 | 48.65 | 48.77 | 32,396 | +0.29(+0.60%) |
Sep 19, 2018 | 48.39 | 48.49 | 48.39 | 48.47 | 37,576 | +0.10(+0.20%) |
Sep 18, 2018 | 48.16 | 48.41 | 48.16 | 48.37 | 52,441 | +0.28(+0.59%) |
Sep 17, 2018 | 48.25 | 48.29 | 48.06 | 48.09 | 61,440 | -0.12(-0.24%) |
Sep 14, 2018 | 48.30 | 48.30 | 48.10 | 48.21 | 67,046 | -0.01(-0.02%) |
Sep 13, 2018 | 48.17 | 48.28 | 48.08 | 48.21 | 36,762 | +0.23(+0.48%) |
Sep 12, 2018 | 47.81 | 48.03 | 47.80 | 47.98 | 57,195 | +0.11(+0.22%) |
Sep 11, 2018 | 47.62 | 47.89 | 47.61 | 47.88 | 51,056 | +0.08(+0.17%) |
Sep 10, 2018 | 47.92 | 47.92 | 47.74 | 47.80 | 44,210 | +0.10(+0.20%) |
Sep 07, 2018 | 47.62 | 47.82 | 47.59 | 47.70 | 34,931 | -0.20(-0.41%) |
Sep 06, 2018 | 47.96 | 48.04 | 47.72 | 47.90 | 65,303 | -0.04(-0.07%) |
Sep 05, 2018 | 48.05 | 48.06 | 47.83 | 47.93 | 86,368 | -0.20(-0.42%) |
Sep 04, 2018 | 48.22 | 48.22 | 48.02 | 48.13 | 67,804 | -0.36(-0.73%) |
Aug 31, 2018 | 48.49 | 48.49 | 48.49 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 48.63 | 48.66 | 48.44 | 48.47 | 59,027 | -0.34(-0.69%) |
Aug 29, 2018 | 48.62 | 48.81 | 48.58 | 48.81 | 55,134 | +0.19(+0.38%) |
Aug 28, 2018 | 48.77 | 48.77 | 48.60 | 48.62 | 45,520 | -0.01(-0.02%) |
Aug 27, 2018 | 48.50 | 48.68 | 48.50 | 48.63 | 75,946 | +0.39(+0.81%) |
Aug 24, 2018 | 48.14 | 48.32 | 48.13 | 48.24 | 56,003 | +0.22(+0.46%) |
Aug 23, 2018 | 48.27 | 48.27 | 48.02 | 48.02 | 46,921 | -0.24(-0.50%) |
Aug 22, 2018 | 48.13 | 48.26 | 48.13 | 48.26 | 43,076 | +0.14(+0.30%) |
Aug 21, 2018 | 48.08 | 48.25 | 48.06 | 48.12 | 51,230 | +0.17(+0.35%) |
Aug 20, 2018 | 47.88 | 48.01 | 47.88 | 47.95 | 53,853 | +0.19(+0.39%) |
Aug 17, 2018 | 47.50 | 47.88 | 47.50 | 47.76 | 53,073 | +0.22(+0.47%) |
Aug 16, 2018 | 47.49 | 47.73 | 47.49 | 47.54 | 34,057 | +0.23(+0.49%) |
Aug 15, 2018 | 47.39 | 47.49 | 47.09 | 47.31 | 68,187 | -0.46(-0.97%) |
Aug 14, 2018 | 47.65 | 47.77 | 47.60 | 47.77 | 43,662 | +0.20(+0.41%) |
Aug 13, 2018 | 47.69 | 47.81 | 47.50 | 47.58 | 46,778 | -0.20(-0.43%) |
Aug 10, 2018 | 47.82 | 47.86 | 47.66 | 47.78 | 35,833 | -0.49(-1.01%) |
Aug 09, 2018 | 48.28 | 48.35 | 48.18 | 48.27 | 42,036 | +0.03(+0.06%) |
Aug 08, 2018 | 48.22 | 48.33 | 48.17 | 48.24 | 85,084 | -0.01(-0.02%) |
Aug 07, 2018 | 48.29 | 48.37 | 48.25 | 48.25 | 44,228 | +0.11(+0.22%) |
Aug 06, 2018 | 48.01 | 48.15 | 47.98 | 48.14 | 26,651 | -0.01(-0.02%) |
Aug 03, 2018 | 47.94 | 48.15 | 47.94 | 48.15 | 70,426 | +0.12(+0.26%) |
Aug 02, 2018 | 47.73 | 48.04 | 47.69 | 48.03 | 213,685 | -0.01(-0.02%) |
Aug 01, 2018 | 47.93 | 48.14 | 47.91 | 48.04 | 41,123 | -0.12(-0.24%) |
Jul 31, 2018 | 48.07 | 48.21 | 48.03 | 48.15 | 56,616 | +0.14(+0.30%) |
Jul 30, 2018 | 48.11 | 48.16 | 47.94 | 48.01 | 45,085 | -0.12(-0.26%) |
Jul 27, 2018 | 48.36 | 48.36 | 48.01 | 48.13 | 40,565 | -0.11(-0.22%) |
Jul 26, 2018 | 48.21 | 48.33 | 48.18 | 48.24 | 102,308 | -0.12(-0.26%) |
Jul 25, 2018 | 47.92 | 48.37 | 47.92 | 48.37 | 52,147 | +0.32(+0.66%) |
Jul 24, 2018 | 47.98 | 48.14 | 47.92 | 48.05 | 75,113 | +0.29(+0.61%) |
Jul 23, 2018 | 47.72 | 47.81 | 47.68 | 47.75 | 62,707 | -0.10(-0.20%) |
Jul 20, 2018 | 47.71 | 47.87 | 47.71 | 47.85 | 52,266 | +0.10(+0.20%) |
Jul 19, 2018 | 47.70 | 47.82 | 47.57 | 47.75 | 63,556 | -0.16(-0.33%) |
Jul 18, 2018 | 47.74 | 47.91 | 47.73 | 47.91 | 59,693 | +0.06(+0.13%) |
Jul 17, 2018 | 47.63 | 47.86 | 47.58 | 47.85 | 66,376 | +0.12(+0.26%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.64 | 47.73 | 52,931 | -0.07(-0.15%) |
Jul 13, 2018 | 47.65 | 47.80 | 47.65 | 47.80 | 34,122 | +0.07(+0.15%) |
Jul 12, 2018 | 47.56 | 47.73 | 47.52 | 47.73 | 35,847 | +0.33(+0.69%) |
Jul 11, 2018 | 47.49 | 47.58 | 47.29 | 47.40 | 91,977 | -0.43(-0.91%) |
Jul 10, 2018 | 47.77 | 47.89 | 47.72 | 47.83 | 61,726 | +0.08(+0.17%) |
Jul 09, 2018 | 47.43 | 47.75 | 47.43 | 47.75 | 73,792 | +0.34(+0.71%) |
Jul 06, 2018 | 47.06 | 47.43 | 47.06 | 47.42 | 45,987 | +0.34(+0.72%) |
Jul 05, 2018 | 47.03 | 47.08 | 46.79 | 47.08 | 57,764 | +0.35(+0.76%) |
Jul 03, 2018 | 46.72 | 46.72 | 46.72 | 0 | -0.10(-0.22%) | |
Jul 02, 2018 | 46.49 | 46.83 | 46.49 | 46.83 | 43,367 | -0.13(-0.28%) |
Jun 29, 2018 | 47.13 | 46.96 | 51,824 | +0.19(+0.41%) | ||
Jun 28, 2018 | 46.51 | 46.82 | 46.47 | 46.77 | 46,610 | +0.17(+0.36%) |
Jun 27, 2018 | 46.95 | 47.08 | 46.52 | 46.60 | 107,600 | -0.38(-0.81%) |
Jun 26, 2018 | 46.90 | 47.05 | 46.85 | 46.98 | 48,964 | +0.08(+0.17%) |
Jun 25, 2018 | 47.17 | 47.31 | 46.70 | 46.90 | 67,800 | -0.54(-1.13%) |
Jun 22, 2018 | 47.43 | 47.50 | 47.40 | 47.43 | 57,906 | +0.23(+0.48%) |
Jun 21, 2018 | 47.38 | 47.38 | 47.12 | 47.21 | 83,763 | -0.26(-0.54%) |
Jun 20, 2018 | 47.43 | 47.52 | 47.41 | 47.46 | 49,274 | +0.05(+0.11%) |
Jun 19, 2018 | 47.19 | 47.41 | 47.11 | 47.41 | 66,820 | -0.24(-0.50%) |
Jun 18, 2018 | 47.44 | 47.65 | 47.40 | 47.65 | 42,582 | -0.16(-0.33%) |
Jun 15, 2018 | 47.80 | 47.62 | 47.80 | 50,258 | -0.11(-0.22%) | |
Jun 14, 2018 | 48.00 | 48.06 | 47.88 | 47.91 | 66,651 | -0.06(-0.13%) |
Jun 13, 2018 | 48.04 | 48.12 | 47.86 | 47.97 | 50,945 | -0.04(-0.07%) |
Jun 12, 2018 | 48.05 | 48.10 | 47.92 | 48.01 | 35,671 | -0.10(-0.20%) |
Jun 11, 2018 | 48.08 | 48.16 | 47.97 | 48.10 | 93,384 | +0.11(+0.24%) |
Jun 08, 2018 | 47.86 | 48.01 | 47.80 | 47.99 | 36,611 | +0.07(+0.15%) |
Jun 07, 2018 | 48.08 | 48.08 | 47.82 | 47.92 | 49,355 | -0.09(-0.19%) |
Jun 06, 2018 | 48.01 | 47.73 | 48.01 | 71,806 | +0.29(+0.61%) | |
Jun 05, 2018 | 47.74 | 47.75 | 47.59 | 47.72 | 49,537 | +0.04(+0.07%) |
Jun 04, 2018 | 47.69 | 47.82 | 47.68 | 47.68 | 43,512 | +0.13(+0.28%) |
Jun 01, 2018 | 47.41 | 47.57 | 47.41 | 47.55 | 41,056 | +0.33(+0.71%) |
May 31, 2018 | 47.38 | 47.38 | 47.15 | 47.21 | 33,374 | -0.21(-0.45%) |
May 30, 2018 | 47.23 | 47.44 | 47.12 | 47.43 | 57,848 | +0.47(+0.99%) |
May 29, 2018 | 47.14 | 47.21 | 46.76 | 46.96 | 78,252 | -0.48(-1.02%) |
May 25, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 47.64 | 47.64 | 47.30 | 47.56 | 50,897 | -0.12(-0.26%) |
May 23, 2018 | 47.44 | 47.69 | 47.38 | 47.68 | 44,212 | -0.07(-0.15%) |
May 22, 2018 | 47.86 | 47.93 | 47.71 | 47.75 | 31,921 | -0.04(-0.07%) |
May 21, 2018 | 47.71 | 47.82 | 47.71 | 47.79 | 51,734 | +0.24(+0.50%) |
May 18, 2018 | 47.54 | 47.59 | 47.43 | 47.55 | 69,405 | -0.03(-0.06%) |
May 17, 2018 | 47.63 | 47.74 | 47.51 | 47.58 | 33,726 | -0.11(-0.24%) |
May 16, 2018 | 47.52 | 47.73 | 47.52 | 47.69 | 58,035 | +0.17(+0.35%) |
May 15, 2018 | 47.57 | 47.58 | 47.37 | 47.52 | 41,886 | -0.33(-0.68%) |
May 14, 2018 | 47.87 | 48.02 | 47.81 | 47.85 | 108,069 | +0.02(+0.04%) |
May 11, 2018 | 47.77 | 47.87 | 47.70 | 47.83 | 60,765 | +0.13(+0.28%) |
May 10, 2018 | 47.52 | 47.79 | 47.51 | 47.70 | 63,252 | +0.33(+0.69%) |
May 09, 2018 | 47.21 | 47.40 | 47.12 | 47.37 | 82,809 | +0.22(+0.47%) |
May 08, 2018 | 47.06 | 47.16 | 46.97 | 47.15 | 35,870 | +0.06(+0.13%) |
May 07, 2018 | 47.00 | 47.23 | 47.00 | 47.09 | 77,050 | +0.06(+0.13%) |
May 04, 2018 | 46.61 | 47.17 | 46.61 | 47.03 | 28,706 | +0.26(+0.56%) |
May 03, 2018 | 46.81 | 46.91 | 46.43 | 46.77 | 56,844 | -0.06(-0.13%) |
May 02, 2018 | 47.02 | 47.14 | 46.78 | 46.83 | 40,171 | -0.17(-0.36%) |
May 01, 2018 | 46.89 | 46.99 | 46.68 | 46.99 | 61,354 | -0.03(-0.06%) |
Apr 30, 2018 | 47.31 | 47.36 | 47.01 | 47.02 | 67,844 | -0.20(-0.43%) |
Apr 27, 2018 | 47.27 | 47.28 | 47.14 | 47.22 | 99,584 | +0.10(+0.21%) |
Apr 26, 2018 | 47.01 | 47.28 | 46.96 | 47.13 | 52,177 | +0.27(+0.58%) |
Apr 25, 2018 | 46.83 | 46.90 | 46.56 | 46.85 | 54,257 | -0.04(-0.09%) |
Apr 24, 2018 | 47.41 | 47.43 | 46.70 | 46.90 | 63,475 | -0.36(-0.76%) |
Apr 23, 2018 | 47.31 | 47.38 | 47.08 | 47.26 | 35,011 | -0.04(-0.09%) |
Apr 20, 2018 | 47.51 | 47.51 | 47.23 | 47.30 | 43,652 | -0.31(-0.65%) |
Apr 19, 2018 | 47.72 | 47.82 | 47.47 | 47.61 | 53,709 | -0.21(-0.44%) |
Apr 18, 2018 | 47.83 | 47.89 | 47.72 | 47.82 | 66,366 | +0.10(+0.20%) |
Apr 17, 2018 | 47.57 | 47.79 | 47.49 | 47.72 | 66,476 | +0.33(+0.69%) |
Apr 16, 2018 | 47.38 | 47.46 | 47.27 | 47.40 | 47,681 | +0.26(+0.54%) |
Apr 13, 2018 | 47.44 | 47.44 | 47.07 | 47.14 | 47,107 | -0.16(-0.33%) |
Apr 12, 2018 | 47.21 | 47.37 | 47.16 | 47.30 | 64,898 | +0.20(+0.43%) |
Apr 11, 2018 | 47.04 | 47.27 | 47.04 | 47.10 | 39,481 | -0.16(-0.33%) |
Apr 10, 2018 | 47.15 | 47.30 | 47.02 | 47.26 | 65,570 | +0.53(+1.13%) |
Apr 09, 2018 | 46.77 | 47.10 | 46.65 | 46.73 | 43,097 | +0.21(+0.45%) |
Apr 06, 2018 | 46.92 | 47.07 | 46.34 | 46.52 | 57,905 | -0.60(-1.27%) |
Apr 05, 2018 | 47.10 | 47.25 | 46.93 | 47.12 | 114,908 | +0.23(+0.49%) |
Apr 04, 2018 | 46.05 | 46.89 | 46.00 | 46.89 | 73,733 | +0.30(+0.64%) |
Apr 03, 2018 | 46.46 | 46.59 | 46.21 | 46.59 | 79,314 | +0.38(+0.82%) |
Apr 02, 2018 | 46.78 | 46.84 | 45.93 | 46.21 | 82,272 | -0.70(-1.50%) |
Mar 29, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.49(+1.06%) | |
Mar 28, 2018 | 46.41 | 46.68 | 46.22 | 46.42 | 54,736 | +0.14(+0.30%) |
Mar 27, 2018 | 46.98 | 47.09 | 46.19 | 46.28 | 58,848 | -0.60(-1.29%) |
Mar 26, 2018 | 46.59 | 46.91 | 46.34 | 46.89 | 139,783 | +0.85(+1.85%) |
Mar 23, 2018 | 46.71 | 46.84 | 46.04 | 46.04 | 117,427 | -0.67(-1.43%) |
Mar 22, 2018 | 47.15 | 47.27 | 46.63 | 46.70 | 69,635 | -0.77(-1.63%) |
Mar 21, 2018 | 47.48 | 47.72 | 47.43 | 47.48 | 45,270 | -0.04(-0.07%) |
Mar 20, 2018 | 47.53 | 47.58 | 47.41 | 47.51 | 87,552 | +0.06(+0.13%) |
Mar 19, 2018 | 47.71 | 47.71 | 47.22 | 47.45 | 73,654 | -0.47(-0.99%) |
Mar 16, 2018 | 47.88 | 48.00 | 47.83 | 47.92 | 93,233 | +0.00(+0.00%) |
Mar 15, 2018 | 48.00 | 48.05 | 47.80 | 47.92 | 54,529 | -0.01(-0.02%) |
Mar 14, 2018 | 48.19 | 48.19 | 47.86 | 47.93 | 118,240 | -0.07(-0.15%) |
Mar 13, 2018 | 48.41 | 48.45 | 47.88 | 48.00 | 119,341 | -0.25(-0.53%) |
Mar 12, 2018 | 48.27 | 48.34 | 48.16 | 48.26 | 70,720 | +0.04(+0.07%) |
Mar 09, 2018 | 47.87 | 48.22 | 47.80 | 48.22 | 94,889 | +0.53(+1.12%) |
Mar 08, 2018 | 47.67 | 47.71 | 47.52 | 47.69 | 57,137 | +0.17(+0.35%) |
Mar 07, 2018 | 47.60 | 47.52 | 134,775 | -0.05(-0.11%) | ||
Mar 06, 2018 | 47.50 | 47.61 | 47.38 | 47.57 | 135,251 | +0.24(+0.50%) |
Mar 05, 2018 | 46.84 | 47.40 | 46.84 | 47.34 | 70,070 | +0.25(+0.54%) |
Mar 02, 2018 | 46.74 | 47.12 | 46.56 | 47.08 | 90,144 | +0.14(+0.30%) |
Mar 01, 2018 | 47.35 | 47.45 | 46.63 | 46.94 | 100,202 | -0.43(-0.91%) |
Feb 28, 2018 | 47.86 | 47.91 | 47.37 | 47.37 | 79,805 | -0.39(-0.81%) |
Feb 27, 2018 | 48.26 | 48.34 | 47.76 | 47.76 | 103,782 | -0.62(-1.29%) |
Feb 26, 2018 | 48.31 | 48.41 | 48.03 | 48.38 | 73,429 | +0.43(+0.90%) |
Feb 23, 2018 | 47.70 | 48.01 | 47.62 | 47.95 | 64,799 | +0.46(+0.98%) |
Feb 22, 2018 | 47.55 | 47.79 | 47.40 | 47.48 | 61,744 | +0.07(+0.15%) |
Feb 21, 2018 | 47.70 | 48.01 | 47.36 | 47.41 | 81,786 | -0.18(-0.37%) |
Feb 20, 2018 | 47.80 | 47.84 | 47.44 | 47.59 | 109,703 | -0.30(-0.62%) |
Feb 16, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.10(+0.20%) | |
Feb 15, 2018 | 47.56 | 47.79 | 47.39 | 47.79 | 113,525 | +0.46(+0.98%) |
Feb 14, 2018 | 46.63 | 47.41 | 46.48 | 47.33 | 105,575 | +0.53(+1.12%) |
Feb 13, 2018 | 46.67 | 46.84 | 46.50 | 46.80 | 156,963 | +0.13(+0.28%) |
Feb 12, 2018 | 46.50 | 46.92 | 46.31 | 46.67 | 80,097 | +0.58(+1.26%) |
Feb 09, 2018 | 46.15 | 46.37 | 45.20 | 46.09 | 159,963 | +0.21(+0.46%) |
Feb 08, 2018 | 47.11 | 47.12 | 45.82 | 45.88 | 131,760 | -1.16(-2.46%) |
Feb 07, 2018 | 47.27 | 47.59 | 47.04 | 47.04 | 141,564 | -0.33(-0.70%) |
Feb 06, 2018 | 46.27 | 47.54 | 46.06 | 47.37 | 183,091 | +0.30(+0.63%) |
Feb 05, 2018 | 47.93 | 48.07 | 46.51 | 47.07 | 258,456 | -1.17(-2.42%) |
Feb 02, 2018 | 48.78 | 49.05 | 48.23 | 48.24 | 148,723 | -0.87(-1.77%) |
Feb 01, 2018 | 49.19 | 49.31 | 49.06 | 49.11 | 74,232 | -0.11(-0.23%) |
Jan 31, 2018 | 49.37 | 49.38 | 49.09 | 49.22 | 141,463 | +0.04(+0.07%) |
Jan 30, 2018 | 49.33 | 49.40 | 49.25 | 49.19 | 77,906 | -0.41(-0.83%) |
Jan 29, 2018 | 49.73 | 49.76 | 49.55 | 49.60 | 82,646 | -0.32(-0.63%) |
Jan 26, 2018 | 49.67 | 49.93 | 49.57 | 49.91 | 70,327 | +0.34(+0.69%) |
Jan 25, 2018 | 49.71 | 49.71 | 49.41 | 49.57 | 92,203 | -0.03(-0.05%) |
Jan 24, 2018 | 49.69 | 49.75 | 49.44 | 49.60 | 94,799 | +0.06(+0.12%) |
Jan 23, 2018 | 49.41 | 49.54 | 49.40 | 49.54 | 64,266 | +0.14(+0.28%) |
Jan 22, 2018 | 49.13 | 49.40 | 49.13 | 49.40 | 115,450 | +0.35(+0.72%) |
Jan 19, 2018 | 49.09 | 49.12 | 48.98 | 49.05 | 75,850 | +0.09(+0.18%) |
Jan 18, 2018 | 48.91 | 48.99 | 48.84 | 48.96 | 76,865 | -0.03(-0.07%) |
Jan 17, 2018 | 48.98 | 49.06 | 48.76 | 48.99 | 80,656 | +0.28(+0.58%) |
Jan 16, 2018 | 48.97 | 49.01 | 48.58 | 48.71 | 105,950 | -0.04(-0.09%) |
Jan 12, 2018 | 48.76 | 48.76 | 48.76 | 0 | +0.27(+0.56%) | |
Jan 11, 2018 | 48.26 | 48.48 | 48.26 | 48.48 | 72,578 | +0.28(+0.58%) |
Jan 10, 2018 | 48.24 | 48.25 | 48.11 | 48.20 | 85,492 | -0.10(-0.20%) |
Jan 09, 2018 | 48.29 | 48.35 | 48.22 | 48.30 | 88,730 | +0.08(+0.16%) |
Jan 08, 2018 | 48.28 | 48.28 | 48.14 | 48.22 | 119,274 | -0.04(-0.09%) |
Jan 05, 2018 | 48.12 | 48.27 | 48.05 | 48.27 | 239,322 | +0.25(+0.51%) |
Jan 04, 2018 | 47.96 | 48.06 | 47.95 | 48.02 | 209,085 | +0.25(+0.53%) |
Jan 03, 2018 | 47.61 | 47.77 | 47.60 | 47.77 | 96,599 | +0.23(+0.48%) |