Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.96 | 40.37 | 39.45 | 40.37 | 725,391 | +0.48(+1.21%) |
Dec 28, 2018 | 39.28 | 40.46 | 38.89 | 39.89 | 806,221 | +0.63(+1.61%) |
Dec 27, 2018 | 38.85 | 39.40 | 38.03 | 39.25 | 606,528 | -0.25(-0.64%) |
Dec 26, 2018 | 37.41 | 39.55 | 37.17 | 39.51 | 709,223 | +2.20(+5.91%) |
Dec 24, 2018 | 38.16 | 38.49 | 37.27 | 37.31 | 379,606 | -1.30(-3.37%) |
Dec 21, 2018 | 39.10 | 39.77 | 38.44 | 38.61 | 1,852,979 | -0.53(-1.36%) |
Dec 20, 2018 | 38.99 | 39.35 | 38.53 | 39.14 | 826,954 | -0.20(-0.52%) |
Dec 19, 2018 | 40.56 | 40.98 | 39.23 | 39.34 | 837,109 | -1.31(-3.22%) |
Dec 18, 2018 | 41.64 | 42.20 | 40.38 | 40.66 | 572,386 | -0.76(-1.84%) |
Dec 17, 2018 | 41.02 | 42.42 | 40.92 | 41.42 | 774,401 | +0.17(+0.42%) |
Dec 14, 2018 | 41.52 | 42.62 | 41.11 | 41.25 | 753,596 | -0.63(-1.51%) |
Dec 13, 2018 | 43.51 | 43.51 | 41.65 | 41.88 | 761,009 | -1.58(-3.64%) |
Dec 12, 2018 | 43.91 | 44.10 | 43.19 | 43.46 | 506,497 | +0.37(+0.86%) |
Dec 11, 2018 | 44.51 | 44.72 | 42.92 | 43.09 | 801,812 | -0.88(-1.99%) |
Dec 10, 2018 | 44.59 | 44.99 | 43.55 | 43.96 | 685,613 | -0.47(-1.05%) |
Dec 07, 2018 | 45.65 | 46.29 | 44.08 | 44.43 | 679,726 | -1.41(-3.07%) |
Dec 06, 2018 | 45.50 | 46.09 | 44.26 | 45.84 | 778,949 | -0.31(-0.67%) |
Dec 04, 2018 | 49.07 | 49.07 | 45.76 | 46.15 | 658,969 | -3.11(-6.32%) |
Dec 03, 2018 | 49.87 | 49.94 | 48.54 | 49.26 | 592,234 | -0.02(-0.03%) |
Nov 30, 2018 | 47.99 | 49.48 | 47.99 | 49.28 | 611,351 | +1.04(+2.16%) |
Nov 29, 2018 | 48.66 | 49.14 | 48.07 | 48.24 | 426,738 | -0.76(-1.55%) |
Nov 28, 2018 | 48.28 | 49.01 | 47.54 | 49.00 | 371,451 | +0.72(+1.49%) |
Nov 27, 2018 | 48.48 | 48.81 | 48.03 | 48.28 | 630,805 | -0.43(-0.89%) |
Nov 26, 2018 | 48.91 | 49.55 | 48.62 | 48.71 | 316,222 | +0.43(+0.88%) |
Nov 23, 2018 | 47.63 | 48.89 | 47.63 | 48.29 | 150,548 | +0.25(+0.51%) |
Nov 21, 2018 | 48.04 | 48.04 | 48.04 | 0 | +0.08(+0.17%) | |
Nov 20, 2018 | 48.61 | 49.18 | 47.85 | 47.96 | 388,969 | -1.05(-2.14%) |
Nov 19, 2018 | 49.72 | 50.14 | 48.70 | 49.01 | 265,893 | -0.75(-1.51%) |
Nov 16, 2018 | 49.39 | 49.92 | 49.19 | 49.76 | 289,741 | +0.20(+0.41%) |
Nov 15, 2018 | 47.94 | 49.62 | 47.94 | 49.56 | 368,474 | +1.06(+2.20%) |
Nov 14, 2018 | 50.03 | 50.23 | 47.76 | 48.49 | 428,601 | -1.19(-2.39%) |
Nov 13, 2018 | 49.04 | 50.26 | 49.04 | 49.68 | 373,120 | +0.74(+1.51%) |
Nov 12, 2018 | 49.48 | 49.77 | 48.82 | 48.94 | 369,548 | -0.51(-1.03%) |
Nov 09, 2018 | 49.76 | 50.36 | 48.98 | 49.45 | 290,718 | -0.41(-0.82%) |
Nov 08, 2018 | 48.97 | 49.96 | 48.97 | 49.86 | 678,729 | +0.85(+1.74%) |
Nov 07, 2018 | 49.04 | 49.42 | 48.06 | 49.01 | 484,858 | -0.03(-0.07%) |
Nov 06, 2018 | 48.49 | 49.29 | 48.10 | 49.04 | 601,179 | +0.60(+1.23%) |
Nov 05, 2018 | 48.71 | 49.16 | 47.95 | 48.44 | 736,256 | -0.29(-0.60%) |
Nov 02, 2018 | 48.80 | 49.06 | 48.35 | 48.74 | 525,237 | +0.30(+0.62%) |
Nov 01, 2018 | 48.40 | 48.58 | 47.94 | 48.44 | 715,324 | +0.51(+1.07%) |
Oct 31, 2018 | 48.44 | 49.04 | 47.91 | 47.92 | 1,274,917 | +0.00(+0.00%) |
Oct 30, 2018 | 47.90 | 48.02 | 47.10 | 47.92 | 696,928 | +0.24(+0.50%) |
Oct 29, 2018 | 48.00 | 48.84 | 47.28 | 47.69 | 1,321,618 | +0.20(+0.41%) |
Oct 26, 2018 | 47.86 | 48.32 | 47.27 | 47.49 | 827,513 | -0.93(-1.92%) |
Oct 25, 2018 | 47.22 | 48.72 | 46.88 | 48.42 | 605,086 | +1.70(+3.64%) |
Oct 24, 2018 | 48.97 | 49.06 | 46.62 | 46.72 | 861,471 | -2.34(-4.77%) |
Oct 23, 2018 | 47.56 | 49.61 | 47.56 | 49.06 | 888,399 | +0.53(+1.09%) |
Oct 22, 2018 | 50.79 | 50.92 | 48.30 | 48.53 | 806,767 | -2.09(-4.14%) |
Oct 19, 2018 | 49.81 | 51.17 | 49.14 | 50.62 | 1,023,709 | +1.01(+2.04%) |
Oct 18, 2018 | 48.41 | 51.03 | 48.41 | 49.61 | 1,827,728 | +1.07(+2.20%) |
Oct 17, 2018 | 47.98 | 48.85 | 47.33 | 48.54 | 569,852 | +0.38(+0.79%) |
Oct 16, 2018 | 47.57 | 48.21 | 46.70 | 48.16 | 767,108 | +0.78(+1.65%) |
Oct 15, 2018 | 47.33 | 47.85 | 47.19 | 47.38 | 520,188 | -0.04(-0.09%) |
Oct 12, 2018 | 49.08 | 49.29 | 46.08 | 47.42 | 1,241,269 | -1.14(-2.35%) |
Oct 11, 2018 | 49.92 | 49.99 | 48.50 | 48.56 | 984,704 | -1.65(-3.29%) |
Oct 10, 2018 | 50.64 | 51.59 | 50.14 | 50.21 | 1,254,849 | -0.47(-0.93%) |
Oct 09, 2018 | 50.21 | 51.06 | 49.96 | 50.69 | 970,842 | +0.18(+0.35%) |
Oct 08, 2018 | 49.41 | 50.69 | 49.12 | 50.51 | 681,621 | +1.19(+2.41%) |
Oct 05, 2018 | 50.34 | 50.49 | 49.14 | 49.32 | 699,948 | -0.95(-1.90%) |
Oct 04, 2018 | 49.55 | 50.90 | 49.35 | 50.27 | 1,329,726 | +1.06(+2.15%) |
Oct 03, 2018 | 47.83 | 49.44 | 47.61 | 49.21 | 1,030,553 | +2.01(+4.26%) |
Oct 02, 2018 | 47.58 | 47.91 | 46.97 | 47.20 | 767,746 | -0.36(-0.75%) |
Oct 01, 2018 | 48.30 | 48.38 | 47.43 | 47.56 | 497,014 | -0.46(-0.97%) |
Sep 28, 2018 | 47.90 | 48.51 | 47.52 | 48.02 | 722,661 | -0.10(-0.20%) |
Sep 27, 2018 | 48.45 | 48.91 | 48.00 | 48.12 | 620,255 | -0.26(-0.54%) |
Sep 26, 2018 | 49.75 | 49.75 | 48.36 | 48.38 | 807,550 | -1.29(-2.59%) |
Sep 25, 2018 | 49.74 | 49.82 | 49.37 | 49.67 | 371,042 | +0.18(+0.36%) |
Sep 24, 2018 | 50.06 | 50.10 | 49.23 | 49.49 | 496,316 | -0.70(-1.40%) |
Sep 21, 2018 | 50.35 | 50.70 | 49.95 | 50.19 | 1,003,942 | -0.39(-0.77%) |
Sep 20, 2018 | 50.55 | 51.21 | 50.53 | 50.58 | 682,353 | +0.02(+0.03%) |
Sep 19, 2018 | 49.99 | 50.85 | 49.99 | 50.56 | 682,665 | +0.55(+1.09%) |
Sep 18, 2018 | 50.29 | 50.67 | 49.84 | 50.02 | 615,026 | -0.40(-0.79%) |
Sep 17, 2018 | 50.91 | 51.18 | 50.23 | 50.42 | 520,100 | -0.50(-0.98%) |
Sep 14, 2018 | 50.54 | 51.17 | 50.54 | 50.91 | 647,400 | +0.48(+0.95%) |
Sep 13, 2018 | 51.81 | 52.00 | 50.13 | 50.43 | 1,343,588 | -1.25(-2.41%) |
Sep 12, 2018 | 52.50 | 52.51 | 51.28 | 51.68 | 477,117 | -0.93(-1.76%) |
Sep 11, 2018 | 52.36 | 53.17 | 52.35 | 52.61 | 534,268 | +0.16(+0.31%) |
Sep 10, 2018 | 52.63 | 52.82 | 52.30 | 52.44 | 612,245 | +0.08(+0.16%) |
Sep 07, 2018 | 52.67 | 52.67 | 51.75 | 52.36 | 842,982 | -0.14(-0.26%) |
Sep 06, 2018 | 53.21 | 53.41 | 52.37 | 52.50 | 879,135 | -0.70(-1.32%) |
Sep 05, 2018 | 53.23 | 53.65 | 53.07 | 53.20 | 543,415 | -0.15(-0.27%) |
Sep 04, 2018 | 53.27 | 53.79 | 53.18 | 53.35 | 462,080 | +0.10(+0.18%) |
Aug 31, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.46(+0.86%) | |
Aug 30, 2018 | 53.07 | 53.23 | 52.74 | 52.80 | 757,697 | -0.40(-0.75%) |
Aug 29, 2018 | 53.59 | 53.59 | 52.57 | 53.19 | 1,146,658 | -0.32(-0.59%) |
Aug 28, 2018 | 54.32 | 54.33 | 53.35 | 53.51 | 801,812 | -0.71(-1.31%) |
Aug 27, 2018 | 54.90 | 55.17 | 54.16 | 54.22 | 516,401 | -0.42(-0.76%) |
Aug 24, 2018 | 54.87 | 54.94 | 54.42 | 54.64 | 390,797 | -0.14(-0.25%) |
Aug 23, 2018 | 55.17 | 55.30 | 54.45 | 54.77 | 315,708 | -0.53(-0.96%) |
Aug 22, 2018 | 55.66 | 55.89 | 55.21 | 55.30 | 330,752 | -0.22(-0.40%) |
Aug 21, 2018 | 55.10 | 55.81 | 54.99 | 55.52 | 536,461 | +0.47(+0.86%) |
Aug 20, 2018 | 55.01 | 55.19 | 54.64 | 55.05 | 361,838 | +0.06(+0.10%) |
Aug 17, 2018 | 54.79 | 55.10 | 54.72 | 54.99 | 230,942 | +0.09(+0.16%) |
Aug 16, 2018 | 54.40 | 55.06 | 54.40 | 54.90 | 590,167 | +0.82(+1.52%) |
Aug 15, 2018 | 54.61 | 54.89 | 53.81 | 54.08 | 825,368 | -0.74(-1.35%) |
Aug 14, 2018 | 54.28 | 55.45 | 54.28 | 54.82 | 556,547 | +0.70(+1.29%) |
Aug 13, 2018 | 54.46 | 54.96 | 53.55 | 54.12 | 301,558 | -0.37(-0.69%) |
Aug 10, 2018 | 54.15 | 54.89 | 54.15 | 54.50 | 334,565 | -0.31(-0.56%) |
Aug 09, 2018 | 54.82 | 55.15 | 54.47 | 54.81 | 246,649 | -0.22(-0.40%) |
Aug 08, 2018 | 54.82 | 55.20 | 54.44 | 55.03 | 399,829 | +0.44(+0.81%) |
Aug 07, 2018 | 54.37 | 55.06 | 54.37 | 54.59 | 620,357 | +0.37(+0.68%) |
Aug 06, 2018 | 53.50 | 54.29 | 53.22 | 54.22 | 648,586 | +0.65(+1.22%) |
Aug 03, 2018 | 53.35 | 53.88 | 53.22 | 53.57 | 532,112 | +0.46(+0.86%) |
Aug 02, 2018 | 52.33 | 53.32 | 52.12 | 53.11 | 940,873 | +0.51(+0.97%) |
Aug 01, 2018 | 52.47 | 52.85 | 52.12 | 52.60 | 512,332 | +0.31(+0.59%) |
Jul 31, 2018 | 53.46 | 53.46 | 51.99 | 52.29 | 852,741 | -1.13(-2.11%) |
Jul 30, 2018 | 54.19 | 54.40 | 53.37 | 53.42 | 775,096 | -0.70(-1.30%) |
Jul 27, 2018 | 54.90 | 55.21 | 53.74 | 54.13 | 577,748 | -0.75(-1.36%) |
Jul 26, 2018 | 54.69 | 55.71 | 54.69 | 54.87 | 633,177 | +0.31(+0.56%) |
Jul 25, 2018 | 54.97 | 54.97 | 54.14 | 54.56 | 475,064 | -0.42(-0.77%) |
Jul 24, 2018 | 55.89 | 55.93 | 54.69 | 54.98 | 674,747 | -0.98(-1.75%) |
Jul 23, 2018 | 54.34 | 56.43 | 54.34 | 55.97 | 840,280 | +1.70(+3.14%) |
Jul 20, 2018 | 54.58 | 54.76 | 53.96 | 54.26 | 1,027,173 | -0.29(-0.53%) |
Jul 19, 2018 | 53.61 | 54.83 | 52.63 | 54.56 | 1,077,836 | +1.09(+2.03%) |
Jul 18, 2018 | 52.67 | 53.56 | 52.56 | 53.47 | 733,671 | +0.75(+1.43%) |
Jul 17, 2018 | 52.56 | 52.91 | 52.38 | 52.72 | 397,427 | +0.19(+0.35%) |
Jul 16, 2018 | 52.19 | 52.70 | 51.92 | 52.53 | 378,821 | +0.58(+1.12%) |
Jul 13, 2018 | 52.38 | 52.52 | 51.74 | 51.95 | 753,760 | -0.55(-1.05%) |
Jul 12, 2018 | 52.97 | 53.08 | 51.89 | 52.50 | 910,628 | -0.15(-0.29%) |
Jul 11, 2018 | 52.42 | 53.29 | 52.27 | 52.65 | 662,102 | +0.11(+0.20%) |
Jul 10, 2018 | 53.42 | 53.62 | 52.18 | 52.55 | 519,263 | -0.83(-1.55%) |
Jul 09, 2018 | 52.51 | 53.55 | 52.11 | 53.37 | 605,099 | +1.31(+2.52%) |
Jul 06, 2018 | 51.74 | 52.29 | 51.48 | 52.06 | 500,372 | +0.13(+0.25%) |
Jul 05, 2018 | 52.45 | 52.45 | 51.69 | 51.93 | 372,203 | -0.08(-0.16%) |
Jul 03, 2018 | 52.01 | 52.01 | 52.01 | 0 | -0.22(-0.42%) | |
Jul 02, 2018 | 51.36 | 52.36 | 51.35 | 52.23 | 500,918 | +0.61(+1.18%) |
Jun 29, 2018 | 52.52 | 52.93 | 51.59 | 51.62 | 806,265 | -0.29(-0.56%) |
Jun 28, 2018 | 51.69 | 52.21 | 51.46 | 51.91 | 444,620 | +0.24(+0.47%) |
Jun 27, 2018 | 52.63 | 52.92 | 51.59 | 51.67 | 422,470 | -1.10(-2.09%) |
Jun 26, 2018 | 53.20 | 53.20 | 52.56 | 52.77 | 504,922 | -0.19(-0.35%) |
Jun 25, 2018 | 53.49 | 53.53 | 52.42 | 52.96 | 794,277 | -0.68(-1.27%) |
Jun 22, 2018 | 54.95 | 54.95 | 53.62 | 53.64 | 686,377 | -0.63(-1.16%) |
Jun 21, 2018 | 54.27 | 54.57 | 53.75 | 54.27 | 378,312 | -0.14(-0.25%) |
Jun 20, 2018 | 54.55 | 54.64 | 54.16 | 54.41 | 504,654 | +0.21(+0.39%) |
Jun 19, 2018 | 53.20 | 54.24 | 53.20 | 54.20 | 786,508 | +0.46(+0.86%) |
Jun 18, 2018 | 53.37 | 54.01 | 52.98 | 53.74 | 577,668 | +0.05(+0.09%) |
Jun 15, 2018 | 53.96 | 52.89 | 53.69 | 1,884,573 | +0.17(+0.32%) | |
Jun 14, 2018 | 53.58 | 53.71 | 52.90 | 53.52 | 391,428 | +0.06(+0.12%) |
Jun 13, 2018 | 53.74 | 54.27 | 53.11 | 53.45 | 373,285 | -0.22(-0.41%) |
Jun 12, 2018 | 54.16 | 54.29 | 53.34 | 53.67 | 563,657 | -0.26(-0.48%) |
Jun 11, 2018 | 54.75 | 54.99 | 53.73 | 53.93 | 595,015 | -0.93(-1.70%) |
Jun 08, 2018 | 54.58 | 54.91 | 54.09 | 54.86 | 891,412 | +0.42(+0.77%) |
Jun 07, 2018 | 54.69 | 54.95 | 54.09 | 54.44 | 319,276 | -0.08(-0.15%) |
Jun 06, 2018 | 54.53 | 54.52 | 532,133 | +1.14(+2.14%) | ||
Jun 05, 2018 | 53.29 | 53.66 | 53.02 | 53.38 | 470,719 | +0.00(+0.00%) |
Jun 04, 2018 | 52.85 | 53.47 | 52.63 | 53.38 | 433,859 | +0.56(+1.06%) |
Jun 01, 2018 | 52.75 | 53.00 | 52.55 | 52.82 | 469,603 | +0.88(+1.68%) |
May 31, 2018 | 52.38 | 52.55 | 51.78 | 51.95 | 656,878 | -0.36(-0.70%) |
May 30, 2018 | 52.08 | 52.59 | 51.39 | 52.31 | 1,153,208 | +0.83(+1.62%) |
May 29, 2018 | 51.65 | 52.54 | 50.94 | 51.48 | 794,398 | -1.14(-2.17%) |
May 25, 2018 | 52.62 | 52.62 | 52.62 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 52.70 | 52.70 | 51.78 | 52.66 | 600,787 | -0.30(-0.57%) |
May 23, 2018 | 53.13 | 53.33 | 52.47 | 52.96 | 433,372 | -0.32(-0.59%) |
May 22, 2018 | 53.21 | 54.00 | 53.19 | 53.27 | 548,124 | +0.11(+0.21%) |
May 21, 2018 | 52.45 | 53.39 | 52.45 | 53.16 | 303,435 | +0.88(+1.67%) |
May 18, 2018 | 52.51 | 52.73 | 52.17 | 52.29 | 398,016 | -0.28(-0.54%) |
May 17, 2018 | 52.30 | 52.69 | 51.88 | 52.57 | 565,087 | +0.28(+0.53%) |
May 16, 2018 | 51.84 | 52.39 | 51.69 | 52.29 | 644,234 | +0.32(+0.61%) |
May 15, 2018 | 51.46 | 52.23 | 51.45 | 51.98 | 477,270 | +0.47(+0.91%) |
May 14, 2018 | 51.83 | 51.86 | 51.42 | 51.51 | 546,821 | -0.14(-0.27%) |
May 11, 2018 | 51.54 | 51.95 | 51.46 | 51.65 | 357,647 | +0.18(+0.35%) |
May 10, 2018 | 51.30 | 51.74 | 50.56 | 51.47 | 348,499 | +0.18(+0.35%) |
May 09, 2018 | 51.19 | 51.66 | 50.70 | 51.29 | 411,846 | +0.51(+1.01%) |
May 08, 2018 | 50.37 | 51.18 | 50.37 | 50.78 | 345,407 | +0.41(+0.80%) |
May 07, 2018 | 50.07 | 50.80 | 49.51 | 50.37 | 447,295 | +0.47(+0.94%) |
May 04, 2018 | 48.70 | 50.37 | 48.44 | 49.90 | 711,925 | +0.90(+1.84%) |
May 03, 2018 | 48.79 | 49.31 | 48.33 | 49.00 | 1,013,086 | -0.04(-0.08%) |
May 02, 2018 | 48.75 | 49.69 | 48.46 | 49.04 | 590,701 | +0.16(+0.33%) |
May 01, 2018 | 48.36 | 49.00 | 47.56 | 48.88 | 527,025 | +0.37(+0.76%) |
Apr 30, 2018 | 49.12 | 49.30 | 48.50 | 48.51 | 662,595 | -0.44(-0.89%) |
Apr 27, 2018 | 48.74 | 49.01 | 48.44 | 48.95 | 588,077 | +0.35(+0.71%) |
Apr 26, 2018 | 48.81 | 49.06 | 48.46 | 48.60 | 478,261 | -0.23(-0.46%) |
Apr 25, 2018 | 48.54 | 49.17 | 48.22 | 48.83 | 668,985 | +0.33(+0.68%) |
Apr 24, 2018 | 48.66 | 49.23 | 48.20 | 48.50 | 633,522 | +0.19(+0.38%) |
Apr 23, 2018 | 48.16 | 48.89 | 47.75 | 48.31 | 621,832 | +0.44(+0.91%) |
Apr 20, 2018 | 47.60 | 48.28 | 47.54 | 47.88 | 865,042 | +0.77(+1.64%) |
Apr 19, 2018 | 46.61 | 47.11 | 45.44 | 47.10 | 2,218,027 | +3.07(+6.97%) |
Apr 18, 2018 | 44.17 | 44.39 | 43.92 | 44.03 | 919,220 | -0.13(-0.29%) |
Apr 17, 2018 | 45.30 | 45.42 | 43.98 | 44.16 | 534,244 | -0.81(-1.81%) |
Apr 16, 2018 | 44.97 | 45.14 | 44.62 | 44.97 | 422,962 | +0.27(+0.59%) |
Apr 13, 2018 | 45.80 | 45.80 | 44.52 | 44.71 | 322,125 | -0.76(-1.67%) |
Apr 12, 2018 | 44.87 | 45.73 | 44.82 | 45.47 | 298,597 | +0.86(+1.93%) |
Apr 11, 2018 | 44.60 | 44.91 | 44.26 | 44.60 | 292,622 | -0.38(-0.84%) |
Apr 10, 2018 | 44.82 | 45.12 | 44.23 | 44.98 | 201,423 | +0.85(+1.92%) |
Apr 09, 2018 | 44.43 | 45.34 | 44.10 | 44.14 | 372,898 | +0.10(+0.22%) |
Apr 06, 2018 | 45.01 | 45.34 | 43.33 | 44.04 | 610,391 | -1.54(-3.38%) |
Apr 05, 2018 | 45.55 | 45.67 | 44.91 | 45.58 | 628,595 | +0.37(+0.82%) |
Apr 04, 2018 | 43.86 | 45.32 | 43.86 | 45.21 | 474,477 | +0.74(+1.67%) |
Apr 03, 2018 | 44.03 | 44.81 | 43.81 | 44.47 | 461,568 | +0.65(+1.49%) |
Apr 02, 2018 | 44.64 | 44.85 | 43.18 | 43.81 | 495,850 | -0.84(-1.88%) |
Mar 29, 2018 | 44.65 | 44.65 | 44.65 | 0 | +0.59(+1.34%) | |
Mar 28, 2018 | 43.48 | 44.57 | 43.14 | 44.06 | 923,336 | +0.54(+1.24%) |
Mar 27, 2018 | 45.29 | 45.52 | 43.24 | 43.52 | 869,576 | -1.74(-3.85%) |
Mar 26, 2018 | 43.45 | 45.29 | 43.35 | 45.26 | 905,488 | +2.47(+5.76%) |
Mar 23, 2018 | 44.54 | 44.60 | 42.66 | 42.80 | 1,303,230 | -1.73(-3.89%) |
Mar 22, 2018 | 45.82 | 45.82 | 44.43 | 44.53 | 1,241,183 | -1.77(-3.83%) |
Mar 21, 2018 | 45.94 | 47.00 | 45.80 | 46.30 | 927,063 | +0.37(+0.81%) |
Mar 20, 2018 | 45.94 | 46.31 | 45.66 | 45.93 | 470,321 | +0.23(+0.49%) |
Mar 19, 2018 | 46.26 | 46.50 | 45.15 | 45.71 | 506,359 | -0.63(-1.36%) |
Mar 16, 2018 | 46.27 | 46.79 | 46.18 | 46.34 | 1,679,826 | +0.18(+0.38%) |
Mar 15, 2018 | 45.76 | 46.37 | 45.52 | 46.16 | 474,306 | +0.40(+0.88%) |
Mar 14, 2018 | 46.84 | 46.84 | 45.58 | 45.76 | 470,225 | -0.86(-1.85%) |
Mar 13, 2018 | 46.75 | 47.01 | 46.41 | 46.62 | 1,200,441 | +0.06(+0.12%) |
Mar 12, 2018 | 46.18 | 46.69 | 45.81 | 46.56 | 730,470 | +0.56(+1.21%) |
Mar 09, 2018 | 45.90 | 46.21 | 45.58 | 46.01 | 593,919 | +0.59(+1.30%) |
Mar 08, 2018 | 45.93 | 46.00 | 44.94 | 45.42 | 355,046 | -0.44(-0.97%) |
Mar 07, 2018 | 46.11 | 45.86 | 582,088 | +0.20(+0.44%) | ||
Mar 06, 2018 | 45.15 | 45.74 | 44.49 | 45.66 | 741,255 | +0.70(+1.56%) |
Mar 05, 2018 | 44.02 | 45.20 | 43.29 | 44.96 | 703,839 | +0.64(+1.46%) |
Mar 02, 2018 | 43.72 | 44.42 | 42.95 | 44.31 | 1,252,499 | +0.39(+0.90%) |
Mar 01, 2018 | 44.11 | 44.75 | 43.64 | 43.92 | 475,420 | -0.07(-0.16%) |
Feb 28, 2018 | 44.98 | 45.22 | 43.97 | 43.99 | 665,744 | -0.69(-1.55%) |
Feb 27, 2018 | 45.55 | 46.17 | 44.68 | 44.68 | 602,944 | -0.92(-2.02%) |
Feb 26, 2018 | 45.52 | 45.64 | 44.93 | 45.60 | 357,316 | +0.13(+0.28%) |
Feb 23, 2018 | 44.81 | 45.48 | 44.53 | 45.47 | 818,835 | +0.71(+1.58%) |
Feb 22, 2018 | 46.80 | 44.67 | 44.76 | 1,318,060 | -1.78(-3.83%) | |
Feb 21, 2018 | 45.58 | 47.09 | 45.58 | 46.55 | 536,716 | +0.92(+2.01%) |
Feb 20, 2018 | 45.92 | 46.32 | 45.54 | 45.63 | 599,762 | -0.46(-1.00%) |
Feb 16, 2018 | 46.09 | 46.09 | 46.09 | 0 | +0.64(+1.40%) | |
Feb 15, 2018 | 45.09 | 45.49 | 44.90 | 45.45 | 768,463 | +0.58(+1.29%) |
Feb 14, 2018 | 43.26 | 44.93 | 43.26 | 44.87 | 440,185 | +1.47(+3.40%) |
Feb 13, 2018 | 42.97 | 43.64 | 42.73 | 43.39 | 333,833 | +0.19(+0.45%) |
Feb 12, 2018 | 43.09 | 43.92 | 42.73 | 43.20 | 701,923 | +0.38(+0.88%) |
Feb 09, 2018 | 42.61 | 43.22 | 41.46 | 42.82 | 879,499 | +0.68(+1.62%) |
Feb 08, 2018 | 44.08 | 44.08 | 42.14 | 42.14 | 658,959 | -1.77(-4.04%) |
Feb 07, 2018 | 43.54 | 44.32 | 43.54 | 43.91 | 729,501 | +0.22(+0.51%) |
Feb 06, 2018 | 42.10 | 43.95 | 42.05 | 43.69 | 964,460 | -0.40(-0.91%) |
Feb 05, 2018 | 44.85 | 45.64 | 43.34 | 44.09 | 331,204 | -1.54(-3.37%) |
Feb 02, 2018 | 45.85 | 46.37 | 45.37 | 45.63 | 724,372 | -0.18(-0.39%) |
Feb 01, 2018 | 45.18 | 45.93 | 44.65 | 45.81 | 735,353 | +0.39(+0.87%) |
Jan 31, 2018 | 45.49 | 45.79 | 44.61 | 45.41 | 518,432 | +0.09(+0.19%) |
Jan 30, 2018 | 45.50 | 45.75 | 45.17 | 45.32 | 556,919 | -0.63(-1.36%) |
Jan 29, 2018 | 46.20 | 46.74 | 45.93 | 45.95 | 613,260 | -0.30(-0.64%) |
Jan 26, 2018 | 46.78 | 46.82 | 46.13 | 46.25 | 477,939 | -0.71(-1.52%) |
Jan 25, 2018 | 47.27 | 47.27 | 46.60 | 46.96 | 524,283 | -0.07(-0.15%) |
Jan 24, 2018 | 47.88 | 47.94 | 46.95 | 47.03 | 595,047 | -0.30(-0.64%) |
Jan 23, 2018 | 46.86 | 48.38 | 46.38 | 47.34 | 1,319,121 | +0.36(+0.77%) |
Jan 22, 2018 | 47.19 | 47.41 | 46.56 | 46.98 | 1,344,717 | -0.26(-0.56%) |
Jan 19, 2018 | 46.95 | 47.50 | 46.95 | 47.24 | 845,402 | +0.40(+0.86%) |
Jan 18, 2018 | 47.45 | 48.00 | 46.76 | 46.84 | 504,472 | -0.67(-1.42%) |
Jan 17, 2018 | 47.44 | 47.62 | 46.80 | 47.51 | 390,300 | +0.20(+0.42%) |
Jan 16, 2018 | 47.91 | 48.01 | 46.88 | 47.31 | 892,479 | -0.47(-0.99%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.47(+0.98%) | |
Jan 11, 2018 | 46.70 | 47.34 | 46.53 | 47.32 | 718,605 | +0.81(+1.74%) |
Jan 10, 2018 | 46.29 | 47.53 | 46.29 | 46.51 | 737,402 | +0.30(+0.64%) |
Jan 09, 2018 | 46.11 | 46.64 | 45.95 | 46.21 | 690,843 | +0.31(+0.68%) |
Jan 08, 2018 | 46.06 | 46.09 | 45.57 | 45.90 | 401,306 | -0.15(-0.33%) |
Jan 05, 2018 | 45.64 | 46.43 | 45.40 | 46.05 | 797,357 | +0.88(+1.95%) |
Jan 04, 2018 | 45.35 | 46.18 | 45.12 | 45.17 | 520,769 | +0.19(+0.43%) |
Jan 03, 2018 | 45.12 | 45.39 | 44.72 | 44.98 | 629,940 | -0.27(-0.60%) |