Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.55 | 43.95 | 43.28 | 43.50 | 67,351 | -0.17(-0.39%) |
Feb 27, 2019 | 43.06 | 43.67 | 42.96 | 43.67 | 56,821 | +0.60(+1.39%) |
Feb 26, 2019 | 42.97 | 43.57 | 42.54 | 43.07 | 94,583 | -0.25(-0.58%) |
Feb 25, 2019 | 42.76 | 44.40 | 42.76 | 43.32 | 79,036 | +0.88(+2.07%) |
Feb 22, 2019 | 42.29 | 42.91 | 42.04 | 42.44 | 77,600 | +0.30(+0.71%) |
Feb 21, 2019 | 43.05 | 43.05 | 42.09 | 42.14 | 64,809 | -1.03(-2.39%) |
Feb 20, 2019 | 42.63 | 43.31 | 42.04 | 43.17 | 105,656 | +0.55(+1.29%) |
Feb 19, 2019 | 40.02 | 42.72 | 40.02 | 42.62 | 151,203 | +2.55(+6.36%) |
Feb 15, 2019 | 39.89 | 40.95 | 39.78 | 40.07 | 385,300 | +0.56(+1.42%) |
Feb 14, 2019 | 38.99 | 39.69 | 38.77 | 39.51 | 104,697 | +0.46(+1.18%) |
Feb 13, 2019 | 39.26 | 39.62 | 38.56 | 39.05 | 111,770 | +0.11(+0.28%) |
Feb 12, 2019 | 39.80 | 40.36 | 38.82 | 38.94 | 82,184 | -0.85(-2.14%) |
Feb 11, 2019 | 38.99 | 39.91 | 38.35 | 39.79 | 101,777 | +0.96(+2.47%) |
Feb 08, 2019 | 38.36 | 38.90 | 37.85 | 38.83 | 88,800 | +0.29(+0.75%) |
Feb 07, 2019 | 39.05 | 39.22 | 36.93 | 38.54 | 122,828 | -1.14(-2.87%) |
Feb 06, 2019 | 39.81 | 40.31 | 39.53 | 39.68 | 34,112 | -0.28(-0.70%) |
Feb 05, 2019 | 39.53 | 40.08 | 39.03 | 39.96 | 55,109 | +0.72(+1.83%) |
Feb 04, 2019 | 38.70 | 39.38 | 38.41 | 39.24 | 61,758 | +0.52(+1.34%) |
Feb 01, 2019 | 38.36 | 38.91 | 38.21 | 38.72 | 53,400 | +0.49(+1.28%) |
Jan 31, 2019 | 37.53 | 38.29 | 37.40 | 38.23 | 64,075 | +0.53(+1.41%) |
Jan 30, 2019 | 37.52 | 37.89 | 36.96 | 37.70 | 52,814 | +0.19(+0.51%) |
Jan 29, 2019 | 37.90 | 38.20 | 37.39 | 37.51 | 46,242 | -0.39(-1.03%) |
Jan 28, 2019 | 38.25 | 39.06 | 37.82 | 37.90 | 42,430 | -0.78(-2.02%) |
Jan 25, 2019 | 38.66 | 39.74 | 38.19 | 38.68 | 95,100 | +0.09(+0.23%) |
Jan 24, 2019 | 37.40 | 38.75 | 37.30 | 38.59 | 104,038 | +1.19(+3.18%) |
Jan 23, 2019 | 37.86 | 38.02 | 37.11 | 37.40 | 42,923 | -0.45(-1.19%) |
Jan 22, 2019 | 38.35 | 38.59 | 37.29 | 37.85 | 59,882 | -0.78(-2.02%) |
Jan 18, 2019 | 39.12 | 39.43 | 38.55 | 38.63 | 52,800 | -0.45(-1.15%) |
Jan 17, 2019 | 39.22 | 39.99 | 38.71 | 39.08 | 90,211 | -0.45(-1.14%) |
Jan 16, 2019 | 38.72 | 39.99 | 38.58 | 39.53 | 52,450 | +0.96(+2.49%) |
Jan 15, 2019 | 38.00 | 39.23 | 37.99 | 38.57 | 54,506 | +0.58(+1.53%) |
Jan 14, 2019 | 38.09 | 38.72 | 37.70 | 37.99 | 39,528 | -0.26(-0.68%) |
Jan 11, 2019 | 37.12 | 38.60 | 37.12 | 38.25 | 58,000 | +1.10(+2.96%) |
Jan 10, 2019 | 36.82 | 37.50 | 36.57 | 37.15 | 100,621 | +0.01(+0.03%) |
Jan 09, 2019 | 37.04 | 37.70 | 36.14 | 37.14 | 77,341 | +0.03(+0.08%) |
Jan 08, 2019 | 38.10 | 38.26 | 37.01 | 37.11 | 60,745 | -0.54(-1.43%) |
Jan 07, 2019 | 37.64 | 38.51 | 37.01 | 37.65 | 58,235 | +0.08(+0.21%) |
Jan 04, 2019 | 36.14 | 37.91 | 35.97 | 37.57 | 58,900 | +1.84(+5.15%) |
Jan 03, 2019 | 36.79 | 36.85 | 35.73 | 35.73 | 37,991 | -1.07(-2.91%) |
Jan 02, 2019 | 36.01 | 37.16 | 35.77 | 36.80 | 34,287 | +0.22(+0.60%) |
Dec 31, 2018 | 36.76 | 37.07 | 35.79 | 36.58 | 45,800 | +0.18(+0.49%) |
Dec 28, 2018 | 35.92 | 37.51 | 35.92 | 36.40 | 60,900 | +0.25(+0.69%) |
Dec 27, 2018 | 36.13 | 38.02 | 35.47 | 36.15 | 52,015 | -0.44(-1.20%) |
Dec 26, 2018 | 35.19 | 36.66 | 35.07 | 36.59 | 45,013 | +1.52(+4.33%) |
Dec 24, 2018 | 35.08 | 35.87 | 35.07 | 35.07 | 21,600 | -0.31(-0.88%) |
Dec 21, 2018 | 36.06 | 36.35 | 35.14 | 35.38 | 156,700 | -0.54(-1.50%) |
Dec 20, 2018 | 36.26 | 37.25 | 35.46 | 35.92 | 54,485 | -0.60(-1.64%) |
Dec 19, 2018 | 37.26 | 37.98 | 36.38 | 36.52 | 44,061 | -0.75(-2.01%) |
Dec 18, 2018 | 37.70 | 38.52 | 37.02 | 37.27 | 49,400 | -0.29(-0.77%) |
Dec 17, 2018 | 37.70 | 38.82 | 37.52 | 37.56 | 73,842 | -0.38(-1.00%) |
Dec 14, 2018 | 37.22 | 38.25 | 37.19 | 37.94 | 72,000 | +0.17(+0.45%) |
Dec 13, 2018 | 39.64 | 40.72 | 37.68 | 37.77 | 67,188 | -1.91(-4.81%) |
Dec 12, 2018 | 40.02 | 41.89 | 39.23 | 39.68 | 102,777 | +0.03(+0.08%) |
Dec 11, 2018 | 39.99 | 39.99 | 38.62 | 39.65 | 55,976 | +0.27(+0.69%) |
Dec 10, 2018 | 39.47 | 39.78 | 38.72 | 39.38 | 72,905 | -0.16(-0.40%) |
Dec 07, 2018 | 39.93 | 40.47 | 39.27 | 39.54 | 77,100 | -0.29(-0.73%) |
Dec 06, 2018 | 39.33 | 39.87 | 38.33 | 39.83 | 92,943 | +0.18(+0.45%) |
Dec 04, 2018 | 40.40 | 40.86 | 39.60 | 39.65 | 92,300 | -0.93(-2.29%) |
Dec 03, 2018 | 39.44 | 40.69 | 39.12 | 40.58 | 78,895 | +1.62(+4.16%) |
Nov 30, 2018 | 39.33 | 39.73 | 38.93 | 38.96 | 127,500 | -0.45(-1.14%) |
Nov 29, 2018 | 39.17 | 39.70 | 39.17 | 39.41 | 95,519 | +0.11(+0.28%) |
Nov 28, 2018 | 38.84 | 39.46 | 38.07 | 39.30 | 107,501 | +0.01(+0.03%) |
Nov 27, 2018 | 39.34 | 39.79 | 38.76 | 39.29 | 72,228 | -0.12(-0.30%) |
Nov 26, 2018 | 40.65 | 41.14 | 38.96 | 39.41 | 106,324 | -1.16(-2.86%) |
Nov 23, 2018 | 41.00 | 41.01 | 39.97 | 40.57 | 35,600 | -0.65(-1.58%) |
Nov 21, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.24(-0.58%) | |
Nov 20, 2018 | 43.40 | 43.40 | 41.39 | 41.46 | 90,611 | -2.46(-5.60%) |
Nov 19, 2018 | 45.40 | 45.50 | 43.85 | 43.92 | 71,848 | -1.62(-3.56%) |
Nov 16, 2018 | 45.66 | 46.14 | 44.88 | 45.54 | 146,900 | -0.42(-0.91%) |
Nov 15, 2018 | 44.91 | 45.96 | 44.56 | 45.96 | 31,498 | +0.97(+2.16%) |
Nov 14, 2018 | 46.36 | 46.69 | 44.65 | 44.99 | 40,013 | -1.11(-2.41%) |
Nov 13, 2018 | 47.63 | 47.83 | 46.01 | 46.10 | 50,702 | -1.52(-3.19%) |
Nov 12, 2018 | 48.47 | 48.47 | 47.46 | 47.62 | 32,407 | -0.97(-2.00%) |
Nov 09, 2018 | 49.46 | 49.46 | 48.59 | 48.59 | 38,300 | -0.96(-1.94%) |
Nov 08, 2018 | 49.01 | 49.74 | 49.01 | 49.55 | 29,559 | +0.32(+0.65%) |
Nov 07, 2018 | 48.35 | 49.44 | 47.91 | 49.23 | 49,780 | +1.33(+2.78%) |
Nov 06, 2018 | 47.13 | 48.22 | 46.83 | 47.90 | 23,226 | +0.66(+1.40%) |
Nov 05, 2018 | 47.23 | 47.47 | 46.76 | 47.24 | 57,271 | +0.02(+0.04%) |
Nov 02, 2018 | 46.32 | 47.38 | 46.32 | 47.22 | 66,300 | +1.13(+2.45%) |
Nov 01, 2018 | 45.32 | 47.56 | 45.31 | 46.09 | 46,965 | +0.81(+1.79%) |
Oct 31, 2018 | 47.03 | 47.89 | 45.17 | 45.28 | 51,559 | -1.29(-2.77%) |
Oct 30, 2018 | 45.36 | 46.86 | 45.36 | 46.57 | 45,795 | +1.27(+2.80%) |
Oct 29, 2018 | 44.69 | 45.59 | 44.42 | 45.30 | 64,311 | +1.06(+2.40%) |
Oct 26, 2018 | 43.11 | 44.58 | 43.00 | 44.24 | 75,200 | +0.48(+1.10%) |
Oct 25, 2018 | 42.23 | 44.17 | 42.23 | 43.76 | 76,907 | +1.69(+4.02%) |
Oct 24, 2018 | 44.04 | 44.56 | 42.00 | 42.07 | 72,153 | -2.04(-4.62%) |
Oct 23, 2018 | 45.02 | 45.15 | 43.89 | 44.11 | 69,345 | -1.40(-3.08%) |
Oct 22, 2018 | 45.67 | 46.18 | 45.28 | 45.51 | 50,204 | +0.03(+0.07%) |
Oct 19, 2018 | 46.08 | 46.50 | 44.30 | 45.48 | 63,700 | -0.68(-1.47%) |
Oct 18, 2018 | 46.64 | 47.05 | 45.78 | 46.16 | 43,681 | -0.69(-1.47%) |
Oct 17, 2018 | 46.39 | 46.98 | 45.35 | 46.85 | 91,076 | +0.33(+0.71%) |
Oct 16, 2018 | 45.07 | 46.60 | 44.86 | 46.52 | 48,942 | +1.63(+3.63%) |
Oct 15, 2018 | 44.78 | 45.57 | 44.07 | 44.89 | 62,953 | +0.10(+0.22%) |
Oct 12, 2018 | 45.97 | 46.29 | 44.79 | 44.79 | 94,900 | -0.86(-1.88%) |
Oct 11, 2018 | 45.51 | 46.92 | 45.51 | 45.65 | 138,725 | -0.31(-0.67%) |
Oct 10, 2018 | 46.44 | 46.64 | 45.20 | 45.96 | 114,370 | -0.50(-1.08%) |
Oct 09, 2018 | 46.37 | 46.73 | 46.01 | 46.46 | 59,163 | -0.12(-0.26%) |
Oct 08, 2018 | 48.00 | 48.51 | 46.58 | 46.58 | 73,180 | -1.42(-2.96%) |
Oct 05, 2018 | 48.62 | 49.11 | 47.57 | 48.00 | 57,700 | -0.62(-1.28%) |
Oct 04, 2018 | 47.99 | 49.12 | 47.99 | 48.62 | 67,778 | -0.18(-0.37%) |
Oct 03, 2018 | 47.78 | 49.09 | 47.77 | 48.80 | 105,918 | +1.12(+2.35%) |
Oct 02, 2018 | 48.37 | 48.58 | 47.63 | 47.68 | 65,000 | -0.83(-1.71%) |
Oct 01, 2018 | 48.48 | 49.28 | 48.28 | 48.51 | 99,060 | +0.19(+0.39%) |
Sep 28, 2018 | 48.27 | 48.70 | 48.06 | 48.32 | 57,900 | -0.09(-0.19%) |
Sep 27, 2018 | 48.79 | 49.03 | 48.39 | 48.41 | 60,246 | -0.42(-0.86%) |
Sep 26, 2018 | 49.05 | 49.34 | 48.53 | 48.83 | 83,174 | -0.23(-0.47%) |
Sep 25, 2018 | 48.91 | 49.59 | 48.26 | 49.06 | 111,726 | +0.27(+0.55%) |
Sep 24, 2018 | 48.96 | 49.24 | 48.05 | 48.79 | 294,815 | +0.32(+0.66%) |
Sep 21, 2018 | 51.57 | 52.99 | 48.34 | 48.47 | 559,500 | -3.08(-5.97%) |
Sep 20, 2018 | 52.12 | 52.59 | 51.10 | 51.55 | 173,202 | -0.41(-0.79%) |
Sep 19, 2018 | 51.77 | 53.92 | 51.24 | 51.96 | 142,566 | +0.43(+0.83%) |
Sep 18, 2018 | 52.15 | 52.64 | 51.02 | 51.53 | 86,013 | -0.53(-1.02%) |
Sep 17, 2018 | 55.06 | 55.06 | 51.94 | 52.06 | 62,092 | -3.01(-5.47%) |
Sep 14, 2018 | 53.48 | 55.44 | 53.25 | 55.07 | 60,000 | +1.55(+2.90%) |
Sep 13, 2018 | 53.63 | 54.55 | 53.13 | 53.52 | 40,756 | -0.09(-0.18%) |
Sep 12, 2018 | 55.16 | 55.71 | 53.49 | 53.62 | 38,076 | -1.70(-3.06%) |
Sep 11, 2018 | 55.98 | 56.06 | 55.02 | 55.31 | 31,243 | -0.67(-1.20%) |
Sep 10, 2018 | 55.18 | 56.26 | 54.35 | 55.98 | 72,938 | +1.08(+1.97%) |
Sep 07, 2018 | 54.07 | 55.01 | 53.79 | 54.90 | 79,000 | +0.82(+1.52%) |
Sep 06, 2018 | 56.17 | 56.18 | 54.07 | 54.08 | 35,034 | -2.02(-3.60%) |
Sep 05, 2018 | 55.81 | 56.21 | 54.35 | 56.10 | 36,621 | +0.14(+0.25%) |
Sep 04, 2018 | 55.57 | 56.03 | 54.66 | 55.96 | 25,682 | +0.20(+0.36%) |
Aug 31, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.50(-0.89%) | |
Aug 30, 2018 | 55.97 | 56.66 | 55.52 | 56.26 | 37,639 | +0.21(+0.37%) |
Aug 29, 2018 | 56.22 | 56.39 | 55.86 | 56.05 | 24,072 | -0.15(-0.27%) |
Aug 28, 2018 | 56.09 | 56.41 | 55.76 | 56.20 | 23,440 | +0.11(+0.20%) |
Aug 27, 2018 | 56.82 | 57.00 | 55.97 | 56.09 | 26,833 | -0.41(-0.73%) |
Aug 24, 2018 | 55.98 | 56.81 | 55.98 | 56.50 | 51,500 | +0.56(+1.00%) |
Aug 23, 2018 | 55.74 | 56.12 | 55.30 | 55.94 | 47,625 | +0.21(+0.38%) |
Aug 22, 2018 | 55.13 | 55.88 | 55.13 | 55.73 | 43,552 | +0.48(+0.87%) |
Aug 21, 2018 | 54.70 | 55.40 | 54.44 | 55.25 | 59,822 | +0.45(+0.82%) |
Aug 20, 2018 | 55.42 | 55.42 | 54.66 | 54.80 | 43,786 | -0.48(-0.87%) |
Aug 17, 2018 | 54.91 | 55.84 | 54.91 | 55.28 | 75,200 | +0.19(+0.34%) |
Aug 16, 2018 | 54.39 | 55.41 | 54.39 | 55.09 | 34,784 | +0.50(+0.92%) |
Aug 15, 2018 | 55.41 | 55.99 | 54.50 | 54.59 | 29,172 | -0.98(-1.76%) |
Aug 14, 2018 | 55.15 | 55.91 | 55.15 | 55.57 | 24,547 | +0.47(+0.85%) |
Aug 13, 2018 | 54.84 | 55.48 | 54.80 | 55.10 | 26,658 | +0.25(+0.46%) |
Aug 10, 2018 | 55.11 | 55.86 | 54.74 | 54.85 | 35,900 | -0.55(-0.99%) |
Aug 09, 2018 | 55.31 | 56.40 | 55.31 | 55.40 | 22,890 | -0.07(-0.13%) |
Aug 08, 2018 | 55.32 | 56.15 | 53.31 | 55.47 | 61,556 | +0.11(+0.20%) |
Aug 07, 2018 | 57.00 | 57.00 | 54.51 | 55.36 | 45,068 | -0.14(-0.25%) |
Aug 06, 2018 | 55.32 | 56.04 | 54.80 | 55.50 | 38,233 | +0.16(+0.29%) |
Aug 03, 2018 | 56.61 | 56.73 | 54.83 | 55.34 | 43,400 | -1.11(-1.97%) |
Aug 02, 2018 | 54.24 | 56.70 | 54.06 | 56.45 | 84,922 | +2.02(+3.71%) |
Aug 01, 2018 | 53.50 | 54.54 | 53.15 | 54.43 | 58,560 | +0.84(+1.57%) |
Jul 31, 2018 | 53.59 | 53.78 | 52.73 | 53.59 | 52,590 | +0.13(+0.24%) |
Jul 30, 2018 | 54.19 | 54.86 | 53.26 | 53.46 | 34,396 | -0.62(-1.15%) |
Jul 27, 2018 | 55.16 | 55.50 | 53.68 | 54.08 | 31,400 | -1.19(-2.15%) |
Jul 26, 2018 | 54.51 | 55.48 | 54.51 | 55.27 | 48,408 | +0.62(+1.13%) |
Jul 25, 2018 | 54.89 | 55.27 | 54.21 | 54.65 | 30,442 | -0.25(-0.46%) |
Jul 24, 2018 | 54.92 | 55.72 | 54.65 | 54.90 | 39,495 | +0.26(+0.48%) |
Jul 23, 2018 | 53.15 | 54.90 | 53.15 | 54.64 | 38,479 | +1.44(+2.71%) |
Jul 20, 2018 | 54.82 | 54.99 | 53.10 | 53.20 | 113,990 | -1.63(-2.97%) |
Jul 19, 2018 | 55.48 | 55.70 | 54.41 | 54.83 | 134,806 | -0.65(-1.17%) |
Jul 18, 2018 | 54.65 | 55.61 | 54.49 | 55.48 | 78,690 | +1.02(+1.87%) |
Jul 17, 2018 | 54.27 | 55.00 | 54.27 | 54.46 | 40,383 | +0.18(+0.33%) |
Jul 16, 2018 | 53.70 | 54.46 | 53.33 | 54.28 | 39,983 | +0.76(+1.42%) |
Jul 13, 2018 | 53.44 | 53.87 | 53.15 | 53.52 | 37,195 | +0.22(+0.41%) |
Jul 12, 2018 | 53.60 | 52.88 | 53.30 | 42,724 | +0.08(+0.15%) | |
Jul 11, 2018 | 52.80 | 53.51 | 52.77 | 53.22 | 43,713 | +0.13(+0.24%) |
Jul 10, 2018 | 52.75 | 53.19 | 52.14 | 53.09 | 46,474 | +0.53(+1.00%) |
Jul 09, 2018 | 51.95 | 52.58 | 51.72 | 52.56 | 84,220 | +0.70(+1.36%) |
Jul 06, 2018 | 52.00 | 52.06 | 51.69 | 51.86 | 61,218 | -0.05(-0.10%) |
Jul 05, 2018 | 52.00 | 52.00 | 50.87 | 51.91 | 81,343 | -0.08(-0.15%) |
Jul 03, 2018 | 51.99 | 51.99 | 51.99 | 0 | -0.04(-0.08%) | |
Jul 02, 2018 | 51.66 | 52.10 | 51.12 | 52.03 | 51,379 | +0.32(+0.62%) |
Jun 29, 2018 | 51.60 | 51.88 | 51.47 | 51.71 | 72,704 | +0.34(+0.66%) |
Jun 28, 2018 | 51.19 | 51.50 | 50.92 | 51.37 | 49,144 | +0.18(+0.35%) |
Jun 27, 2018 | 51.88 | 52.02 | 51.04 | 51.19 | 58,635 | -0.79(-1.52%) |
Jun 26, 2018 | 51.70 | 52.08 | 50.97 | 51.98 | 39,431 | +0.25(+0.48%) |
Jun 25, 2018 | 52.24 | 52.24 | 50.94 | 51.73 | 63,027 | -0.76(-1.45%) |
Jun 22, 2018 | 52.94 | 52.97 | 52.26 | 52.49 | 135,244 | +0.10(+0.19%) |
Jun 21, 2018 | 53.23 | 53.57 | 52.21 | 52.39 | 92,389 | -0.52(-0.98%) |
Jun 20, 2018 | 52.87 | 53.38 | 52.30 | 52.91 | 80,209 | +0.17(+0.32%) |
Jun 19, 2018 | 52.93 | 53.27 | 52.36 | 52.74 | 63,634 | -0.32(-0.60%) |
Jun 18, 2018 | 51.78 | 53.19 | 51.34 | 53.06 | 159,810 | +1.21(+2.33%) |
Jun 15, 2018 | 51.89 | 51.99 | 51.85 | 176,771 | -0.14(-0.27%) | |
Jun 14, 2018 | 50.28 | 52.00 | 50.21 | 51.99 | 83,043 | +1.74(+3.46%) |
Jun 13, 2018 | 50.93 | 50.94 | 50.04 | 50.25 | 42,138 | -0.56(-1.10%) |
Jun 12, 2018 | 51.51 | 51.51 | 50.35 | 50.81 | 32,667 | -0.64(-1.24%) |
Jun 11, 2018 | 51.46 | 51.77 | 51.02 | 51.45 | 63,986 | +0.04(+0.08%) |
Jun 08, 2018 | 51.20 | 51.61 | 51.09 | 51.41 | 32,318 | -0.03(-0.06%) |
Jun 07, 2018 | 51.73 | 51.87 | 51.27 | 51.44 | 38,760 | -0.17(-0.33%) |
Jun 06, 2018 | 50.12 | 52.00 | 49.74 | 51.61 | 117,441 | +1.54(+3.08%) |
Jun 05, 2018 | 50.05 | 50.15 | 47.48 | 50.07 | 81,674 | -0.02(-0.04%) |
Jun 04, 2018 | 49.52 | 50.30 | 49.17 | 50.09 | 136,137 | +0.44(+0.89%) |
Jun 01, 2018 | 50.23 | 50.68 | 49.29 | 49.65 | 94,908 | -0.35(-0.70%) |
May 31, 2018 | 49.51 | 50.13 | 49.21 | 50.00 | 91,927 | +0.50(+1.01%) |
May 30, 2018 | 48.96 | 49.51 | 48.55 | 49.50 | 54,451 | +0.80(+1.64%) |
May 29, 2018 | 49.02 | 49.23 | 48.31 | 48.70 | 39,428 | -0.58(-1.18%) |
May 25, 2018 | 49.28 | 49.28 | 49.28 | 0 | +0.71(+1.46%) | |
May 24, 2018 | 48.35 | 48.67 | 47.34 | 48.57 | 28,814 | -0.03(-0.06%) |
May 23, 2018 | 48.12 | 48.64 | 47.31 | 48.60 | 32,907 | +0.40(+0.83%) |
May 22, 2018 | 48.25 | 49.14 | 46.30 | 48.20 | 55,419 | +0.05(+0.10%) |
May 21, 2018 | 47.24 | 48.16 | 47.00 | 48.15 | 80,099 | +1.17(+2.49%) |
May 18, 2018 | 46.54 | 47.04 | 46.21 | 46.98 | 58,607 | +0.58(+1.25%) |
May 17, 2018 | 46.43 | 46.99 | 46.24 | 46.40 | 59,510 | +0.06(+0.13%) |
May 16, 2018 | 46.22 | 46.71 | 45.91 | 46.34 | 54,576 | +0.10(+0.22%) |
May 15, 2018 | 45.98 | 46.73 | 45.76 | 46.24 | 41,402 | +0.12(+0.26%) |
May 14, 2018 | 46.77 | 46.77 | 46.03 | 46.12 | 45,344 | -0.67(-1.43%) |
May 11, 2018 | 47.08 | 47.29 | 46.50 | 46.79 | 72,370 | -0.29(-0.62%) |
May 10, 2018 | 47.00 | 47.18 | 46.76 | 47.08 | 73,646 | +0.20(+0.43%) |
May 09, 2018 | 46.69 | 47.05 | 44.47 | 46.88 | 91,778 | +0.49(+1.06%) |
May 08, 2018 | 45.91 | 46.59 | 45.58 | 46.39 | 42,538 | +0.42(+0.91%) |
May 07, 2018 | 45.39 | 46.11 | 44.73 | 45.97 | 65,957 | +0.62(+1.37%) |
May 04, 2018 | 44.78 | 45.71 | 44.77 | 45.35 | 35,015 | +0.41(+0.91%) |
May 03, 2018 | 45.58 | 45.58 | 44.57 | 44.94 | 36,186 | -0.91(-1.98%) |
May 02, 2018 | 45.13 | 46.28 | 44.35 | 45.85 | 122,482 | +0.65(+1.44%) |
May 01, 2018 | 44.82 | 45.24 | 44.28 | 45.20 | 54,918 | +0.38(+0.85%) |
Apr 30, 2018 | 45.68 | 45.68 | 44.82 | 44.82 | 36,706 | -0.35(-0.77%) |
Apr 27, 2018 | 45.25 | 45.91 | 44.88 | 45.17 | 42,944 | +0.14(+0.31%) |
Apr 26, 2018 | 45.52 | 45.74 | 44.92 | 45.03 | 73,418 | -0.40(-0.88%) |
Apr 25, 2018 | 45.61 | 46.04 | 45.14 | 45.43 | 58,045 | -0.11(-0.24%) |
Apr 24, 2018 | 45.71 | 45.96 | 44.63 | 45.54 | 47,963 | -0.03(-0.07%) |
Apr 23, 2018 | 45.53 | 45.90 | 45.30 | 45.57 | 39,854 | -0.16(-0.35%) |
Apr 20, 2018 | 45.55 | 45.93 | 42.60 | 45.73 | 50,930 | +0.02(+0.04%) |
Apr 19, 2018 | 45.31 | 45.99 | 45.31 | 45.71 | 69,671 | +0.37(+0.82%) |
Apr 18, 2018 | 44.77 | 45.62 | 44.17 | 45.34 | 137,545 | +0.72(+1.61%) |
Apr 17, 2018 | 44.36 | 44.82 | 44.11 | 44.62 | 72,660 | +0.55(+1.25%) |
Apr 16, 2018 | 44.18 | 44.34 | 43.46 | 44.07 | 40,794 | +0.06(+0.14%) |
Apr 13, 2018 | 44.19 | 44.40 | 43.63 | 44.01 | 76,850 | +0.27(+0.62%) |
Apr 12, 2018 | 43.75 | 44.43 | 43.32 | 43.74 | 103,451 | +0.17(+0.39%) |
Apr 11, 2018 | 43.07 | 43.58 | 42.88 | 43.57 | 57,477 | +0.27(+0.62%) |
Apr 10, 2018 | 42.95 | 43.83 | 42.83 | 43.30 | 59,918 | +0.81(+1.91%) |
Apr 09, 2018 | 42.67 | 43.10 | 41.88 | 42.49 | 63,528 | +0.12(+0.28%) |
Apr 06, 2018 | 43.26 | 43.68 | 42.11 | 42.37 | 115,161 | -1.18(-2.71%) |
Apr 05, 2018 | 43.87 | 43.87 | 41.14 | 43.55 | 88,296 | -0.02(-0.05%) |
Apr 04, 2018 | 42.55 | 43.81 | 42.04 | 43.57 | 60,894 | +0.48(+1.11%) |
Apr 03, 2018 | 42.83 | 43.63 | 42.60 | 43.09 | 103,205 | +0.46(+1.08%) |
Apr 02, 2018 | 42.42 | 42.92 | 42.11 | 42.63 | 89,909 | -0.05(-0.12%) |
Mar 29, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.68(+1.62%) | |
Mar 28, 2018 | 42.32 | 43.90 | 41.85 | 42.00 | 77,530 | -0.33(-0.78%) |
Mar 27, 2018 | 43.22 | 44.00 | 42.11 | 42.33 | 165,287 | -0.62(-1.44%) |
Mar 26, 2018 | 42.78 | 43.72 | 42.43 | 42.95 | 92,633 | +0.70(+1.66%) |
Mar 23, 2018 | 44.14 | 44.97 | 42.23 | 42.25 | 133,246 | -1.73(-3.93%) |
Mar 22, 2018 | 45.22 | 46.73 | 43.88 | 43.98 | 104,918 | -1.45(-3.19%) |
Mar 21, 2018 | 45.72 | 45.84 | 45.30 | 45.43 | 51,843 | -0.21(-0.46%) |
Mar 20, 2018 | 46.07 | 46.27 | 45.54 | 45.64 | 56,834 | -0.47(-1.02%) |
Mar 19, 2018 | 46.70 | 46.70 | 45.04 | 46.11 | 110,592 | -0.77(-1.64%) |
Mar 16, 2018 | 45.64 | 46.94 | 45.13 | 46.88 | 473,994 | +1.24(+2.72%) |
Mar 15, 2018 | 45.64 | 46.02 | 45.25 | 45.64 | 103,690 | +0.00(+0.00%) |
Mar 14, 2018 | 46.01 | 46.01 | 45.20 | 45.64 | 95,326 | -0.24(-0.52%) |
Mar 13, 2018 | 46.00 | 46.96 | 45.67 | 45.88 | 154,810 | -0.07(-0.15%) |
Mar 12, 2018 | 45.59 | 46.31 | 45.37 | 45.95 | 106,864 | +0.41(+0.90%) |
Mar 09, 2018 | 44.28 | 45.62 | 44.15 | 45.54 | 141,922 | +1.39(+3.15%) |
Mar 08, 2018 | 43.33 | 44.31 | 42.95 | 44.15 | 84,360 | +1.03(+2.39%) |
Mar 07, 2018 | 42.33 | 43.32 | 42.00 | 43.12 | 131,760 | +0.38(+0.89%) |
Mar 06, 2018 | 42.25 | 42.80 | 42.00 | 42.74 | 136,399 | +0.69(+1.64%) |
Mar 05, 2018 | 41.45 | 42.25 | 41.27 | 42.05 | 74,290 | +0.37(+0.89%) |
Mar 02, 2018 | 39.80 | 41.74 | 39.48 | 41.68 | 134,434 | +1.46(+3.63%) |