Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.90 | 52.02 | 51.82 | 51.84 | 253,283 | -0.13(-0.25%) |
Feb 27, 2019 | 51.88 | 52.04 | 51.68 | 51.97 | 470,255 | -0.05(-0.09%) |
Feb 26, 2019 | 51.98 | 52.17 | 51.94 | 52.02 | 192,925 | -0.04(-0.07%) |
Feb 25, 2019 | 52.33 | 52.40 | 52.02 | 52.06 | 165,318 | +0.01(+0.02%) |
Feb 22, 2019 | 51.83 | 52.08 | 51.83 | 52.05 | 172,993 | +0.38(+0.73%) |
Feb 21, 2019 | 51.77 | 51.82 | 51.51 | 51.67 | 311,707 | -0.19(-0.37%) |
Feb 20, 2019 | 51.82 | 51.97 | 51.69 | 51.86 | 212,136 | +0.04(+0.07%) |
Feb 19, 2019 | 51.64 | 51.97 | 51.64 | 51.83 | 383,965 | +0.09(+0.18%) |
Feb 15, 2019 | 51.55 | 51.74 | 51.54 | 51.73 | 220,055 | +0.52(+1.01%) |
Feb 14, 2019 | 51.07 | 51.44 | 50.93 | 51.22 | 1,208,711 | -0.08(-0.16%) |
Feb 13, 2019 | 51.29 | 51.42 | 51.16 | 51.30 | 251,684 | +0.18(+0.36%) |
Feb 12, 2019 | 50.85 | 51.19 | 50.79 | 51.11 | 231,235 | +0.60(+1.19%) |
Feb 11, 2019 | 50.62 | 50.66 | 50.43 | 50.51 | 234,831 | +0.03(+0.05%) |
Feb 08, 2019 | 50.13 | 50.49 | 50.04 | 50.49 | 505,132 | +0.10(+0.20%) |
Feb 07, 2019 | 50.49 | 50.60 | 50.07 | 50.38 | 325,931 | -0.40(-0.78%) |
Feb 06, 2019 | 50.80 | 50.86 | 50.62 | 50.78 | 685,659 | -0.07(-0.15%) |
Feb 05, 2019 | 50.71 | 50.90 | 50.64 | 50.86 | 300,575 | +0.25(+0.49%) |
Feb 04, 2019 | 50.26 | 50.61 | 50.13 | 50.61 | 273,398 | +0.36(+0.72%) |
Feb 01, 2019 | 50.26 | 50.39 | 50.07 | 50.25 | 343,715 | +0.01(+0.02%) |
Jan 31, 2019 | 49.73 | 50.31 | 49.66 | 50.24 | 310,762 | +0.47(+0.95%) |
Jan 30, 2019 | 49.31 | 49.93 | 49.15 | 49.76 | 376,814 | +0.77(+1.57%) |
Jan 29, 2019 | 49.16 | 49.20 | 48.83 | 49.00 | 426,971 | -0.12(-0.24%) |
Jan 28, 2019 | 48.98 | 49.12 | 48.79 | 49.12 | 2,481,608 | -0.31(-0.64%) |
Jan 25, 2019 | 49.39 | 49.57 | 49.34 | 49.43 | 305,308 | +0.41(+0.83%) |
Jan 24, 2019 | 48.94 | 49.10 | 48.75 | 49.03 | 1,220,598 | +0.05(+0.09%) |
Jan 23, 2019 | 49.07 | 49.25 | 48.49 | 48.98 | 884,423 | +0.13(+0.27%) |
Jan 22, 2019 | 49.21 | 49.24 | 48.55 | 48.85 | 1,114,403 | -0.66(-1.33%) |
Jan 18, 2019 | 49.20 | 49.57 | 49.04 | 49.51 | 505,565 | +0.70(+1.44%) |
Jan 17, 2019 | 48.23 | 48.95 | 48.22 | 48.80 | 505,393 | +0.38(+0.78%) |
Jan 16, 2019 | 48.39 | 48.57 | 48.34 | 48.42 | 273,002 | +0.11(+0.23%) |
Jan 15, 2019 | 47.85 | 48.38 | 47.85 | 48.31 | 775,925 | +0.50(+1.04%) |
Jan 14, 2019 | 47.72 | 47.94 | 47.64 | 47.81 | 311,391 | -0.30(-0.63%) |
Jan 11, 2019 | 47.90 | 48.13 | 47.79 | 48.12 | 234,120 | +0.01(+0.02%) |
Jan 10, 2019 | 47.61 | 48.11 | 47.44 | 48.11 | 498,979 | +0.18(+0.37%) |
Jan 09, 2019 | 47.86 | 48.10 | 47.70 | 47.93 | 353,190 | +0.23(+0.48%) |
Jan 08, 2019 | 47.67 | 47.75 | 47.15 | 47.70 | 320,360 | +0.48(+1.02%) |
Jan 07, 2019 | 46.84 | 47.53 | 46.72 | 47.22 | 461,890 | +0.40(+0.85%) |
Jan 04, 2019 | 45.96 | 46.96 | 45.89 | 46.83 | 539,536 | +1.51(+3.32%) |
Jan 03, 2019 | 46.07 | 46.12 | 45.27 | 45.32 | 409,273 | -1.14(-2.45%) |
Jan 02, 2019 | 45.75 | 46.62 | 45.75 | 46.46 | 398,717 | -0.03(-0.06%) |
Dec 31, 2018 | 46.38 | 46.48 | 46.02 | 46.48 | 687,755 | +0.41(+0.88%) |
Dec 28, 2018 | 46.39 | 46.70 | 45.83 | 46.08 | 947,949 | -0.07(-0.16%) |
Dec 27, 2018 | 45.12 | 46.15 | 44.45 | 46.15 | 1,441,294 | +0.45(+0.99%) |
Dec 26, 2018 | 43.90 | 45.70 | 43.55 | 45.70 | 1,191,178 | +2.08(+4.77%) |
Dec 24, 2018 | 44.40 | 44.60 | 43.62 | 43.62 | 677,477 | -1.11(-2.48%) |
Dec 21, 2018 | 45.76 | 46.31 | 44.58 | 44.73 | 1,496,767 | -0.93(-2.03%) |
Dec 20, 2018 | 46.15 | 46.39 | 45.13 | 45.66 | 880,704 | -0.74(-1.60%) |
Dec 19, 2018 | 47.10 | 47.79 | 46.11 | 46.40 | 680,088 | -0.72(-1.52%) |
Dec 18, 2018 | 47.40 | 47.62 | 46.81 | 47.12 | 499,346 | +0.02(+0.04%) |
Dec 17, 2018 | 47.92 | 48.09 | 46.81 | 47.10 | 504,358 | -1.05(-2.18%) |
Dec 14, 2018 | 48.58 | 48.79 | 48.01 | 48.15 | 634,369 | -0.87(-1.78%) |
Dec 13, 2018 | 49.31 | 49.42 | 48.82 | 49.02 | 343,127 | -0.11(-0.22%) |
Dec 12, 2018 | 49.42 | 49.74 | 49.13 | 49.13 | 1,494,219 | +0.31(+0.64%) |
Dec 11, 2018 | 49.46 | 49.48 | 48.54 | 48.82 | 643,107 | -0.03(-0.06%) |
Dec 10, 2018 | 48.66 | 49.00 | 47.83 | 48.85 | 571,061 | +0.13(+0.26%) |
Dec 07, 2018 | 49.83 | 50.10 | 48.54 | 48.72 | 546,682 | -1.23(-2.47%) |
Dec 06, 2018 | 49.29 | 49.96 | 48.59 | 49.95 | 584,772 | -0.06(-0.13%) |
Dec 04, 2018 | 51.46 | 51.55 | 49.93 | 50.01 | 488,587 | -1.60(-3.10%) |
Dec 03, 2018 | 51.88 | 53.18 | 51.26 | 51.61 | 603,450 | +0.57(+1.12%) |
Nov 30, 2018 | 50.64 | 51.10 | 50.56 | 51.04 | 812,353 | +0.37(+0.73%) |
Nov 29, 2018 | 50.67 | 50.96 | 50.41 | 50.67 | 334,546 | -0.14(-0.27%) |
Nov 28, 2018 | 49.88 | 50.81 | 49.73 | 50.81 | 267,321 | +1.16(+2.33%) |
Nov 27, 2018 | 49.29 | 49.66 | 49.21 | 49.65 | 314,555 | +0.14(+0.28%) |
Nov 26, 2018 | 49.25 | 49.53 | 49.14 | 49.52 | 202,300 | +0.72(+1.47%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.62 | 48.80 | 138,166 | -0.22(-0.45%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.19(+0.40%) | |
Nov 20, 2018 | 49.00 | 49.34 | 48.66 | 48.83 | 732,014 | -0.85(-1.70%) |
Nov 19, 2018 | 50.59 | 50.61 | 49.56 | 49.67 | 244,022 | -1.02(-2.01%) |
Nov 16, 2018 | 50.33 | 50.84 | 50.24 | 50.69 | 270,893 | +0.08(+0.16%) |
Nov 15, 2018 | 49.88 | 50.66 | 49.50 | 50.61 | 210,809 | +0.51(+1.01%) |
Nov 14, 2018 | 50.90 | 50.97 | 49.84 | 50.10 | 338,993 | -0.44(-0.87%) |
Nov 13, 2018 | 50.68 | 51.06 | 50.40 | 50.55 | 195,696 | -0.05(-0.09%) |
Nov 12, 2018 | 51.40 | 51.40 | 50.54 | 50.59 | 244,201 | -0.95(-1.84%) |
Nov 09, 2018 | 51.70 | 51.70 | 51.24 | 51.54 | 330,946 | -0.42(-0.81%) |
Nov 08, 2018 | 51.89 | 52.10 | 51.79 | 51.96 | 479,206 | -0.09(-0.18%) |
Nov 07, 2018 | 51.43 | 52.07 | 51.35 | 52.05 | 336,535 | +1.04(+2.04%) |
Nov 06, 2018 | 50.67 | 51.02 | 50.67 | 51.01 | 167,971 | +0.34(+0.67%) |
Nov 05, 2018 | 50.52 | 50.79 | 50.28 | 50.67 | 284,735 | +0.23(+0.46%) |
Nov 02, 2018 | 50.94 | 51.08 | 50.08 | 50.44 | 395,678 | -0.33(-0.65%) |
Nov 01, 2018 | 50.31 | 50.79 | 50.09 | 50.78 | 209,611 | +0.60(+1.19%) |
Oct 31, 2018 | 50.10 | 50.62 | 50.10 | 50.18 | 364,957 | +0.57(+1.15%) |
Oct 30, 2018 | 48.76 | 49.64 | 48.76 | 49.61 | 419,209 | +0.85(+1.73%) |
Oct 29, 2018 | 49.67 | 49.96 | 48.14 | 48.76 | 333,943 | -0.29(-0.60%) |
Oct 26, 2018 | 49.14 | 49.65 | 48.51 | 49.06 | 663,308 | -0.87(-1.75%) |
Oct 25, 2018 | 49.42 | 50.21 | 49.21 | 49.93 | 412,245 | +0.83(+1.68%) |
Oct 24, 2018 | 50.60 | 50.65 | 49.08 | 49.10 | 381,526 | -1.53(-3.01%) |
Oct 23, 2018 | 50.12 | 50.86 | 49.70 | 50.63 | 685,493 | -0.28(-0.54%) |
Oct 22, 2018 | 51.12 | 51.14 | 50.72 | 50.90 | 184,300 | -0.08(-0.16%) |
Oct 19, 2018 | 51.31 | 51.58 | 50.90 | 50.99 | 255,553 | -0.21(-0.41%) |
Oct 18, 2018 | 51.69 | 51.81 | 50.92 | 51.20 | 244,608 | -0.65(-1.26%) |
Oct 17, 2018 | 51.90 | 52.00 | 51.43 | 51.85 | 475,470 | -0.05(-0.09%) |
Oct 16, 2018 | 51.18 | 51.97 | 51.11 | 51.90 | 362,643 | +1.07(+2.10%) |
Oct 15, 2018 | 50.99 | 51.25 | 50.77 | 50.83 | 332,071 | -0.24(-0.47%) |
Oct 12, 2018 | 51.19 | 51.26 | 50.44 | 51.07 | 711,612 | +0.73(+1.44%) |
Oct 11, 2018 | 51.17 | 51.46 | 50.07 | 50.34 | 469,656 | -1.02(-1.99%) |
Oct 10, 2018 | 52.88 | 52.88 | 51.31 | 51.36 | 436,926 | -1.67(-3.15%) |
Oct 09, 2018 | 53.02 | 53.29 | 52.97 | 53.04 | 312,566 | -0.10(-0.19%) |
Oct 08, 2018 | 53.05 | 53.25 | 52.72 | 53.14 | 263,749 | -0.06(-0.10%) |
Oct 05, 2018 | 53.51 | 53.66 | 52.89 | 53.19 | 202,680 | -0.32(-0.60%) |
Oct 04, 2018 | 53.93 | 53.98 | 53.18 | 53.51 | 382,646 | -0.52(-0.97%) |
Oct 03, 2018 | 54.19 | 54.29 | 53.96 | 54.04 | 164,664 | +0.03(+0.05%) |
Oct 02, 2018 | 54.08 | 54.19 | 53.96 | 54.01 | 258,858 | -0.08(-0.15%) |
Oct 01, 2018 | 54.26 | 54.35 | 53.97 | 54.09 | 157,135 | +0.09(+0.17%) |
Sep 28, 2018 | 53.90 | 54.12 | 53.90 | 54.00 | 293,522 | +0.05(+0.09%) |
Sep 27, 2018 | 53.94 | 54.21 | 53.93 | 53.96 | 156,542 | +0.09(+0.17%) |
Sep 26, 2018 | 54.05 | 54.29 | 53.82 | 53.86 | 183,034 | -0.15(-0.27%) |
Sep 25, 2018 | 54.14 | 54.14 | 53.97 | 54.01 | 189,344 | -0.03(-0.05%) |
Sep 24, 2018 | 54.09 | 54.11 | 53.94 | 54.04 | 257,387 | -0.20(-0.37%) |
Sep 21, 2018 | 54.41 | 54.42 | 54.18 | 54.24 | 231,373 | +0.00(+0.00%) |
Sep 20, 2018 | 54.04 | 54.29 | 54.03 | 54.24 | 127,631 | +0.44(+0.82%) |
Sep 19, 2018 | 53.89 | 53.95 | 53.77 | 53.80 | 304,400 | -0.06(-0.12%) |
Sep 18, 2018 | 53.61 | 54.00 | 53.61 | 53.86 | 497,663 | +0.27(+0.50%) |
Sep 17, 2018 | 53.93 | 53.93 | 53.55 | 53.60 | 178,499 | -0.33(-0.61%) |
Sep 14, 2018 | 53.96 | 54.00 | 53.78 | 53.93 | 154,904 | +0.02(+0.03%) |
Sep 13, 2018 | 53.82 | 53.94 | 53.77 | 53.91 | 193,218 | +0.27(+0.49%) |
Sep 12, 2018 | 53.60 | 53.68 | 53.43 | 53.64 | 228,253 | +0.03(+0.05%) |
Sep 11, 2018 | 53.33 | 53.70 | 53.29 | 53.62 | 176,569 | +0.16(+0.29%) |
Sep 10, 2018 | 53.51 | 53.55 | 53.41 | 53.46 | 122,596 | +0.15(+0.27%) |
Sep 07, 2018 | 53.27 | 53.54 | 53.16 | 53.31 | 171,072 | -0.16(-0.29%) |
Sep 06, 2018 | 53.42 | 53.64 | 53.27 | 53.47 | 150,932 | -0.11(-0.20%) |
Sep 05, 2018 | 53.67 | 53.67 | 53.33 | 53.58 | 226,455 | -0.16(-0.31%) |
Sep 04, 2018 | 53.70 | 53.79 | 53.54 | 53.74 | 205,437 | -0.04(-0.07%) |
Aug 31, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 53.85 | 53.92 | 53.63 | 53.73 | 287,690 | -0.24(-0.44%) |
Aug 29, 2018 | 53.72 | 53.99 | 53.68 | 53.96 | 252,294 | +0.30(+0.56%) |
Aug 28, 2018 | 53.73 | 53.79 | 53.55 | 53.66 | 302,944 | -0.01(-0.02%) |
Aug 27, 2018 | 53.57 | 53.71 | 53.56 | 53.67 | 384,519 | +0.31(+0.58%) |
Aug 24, 2018 | 53.15 | 53.37 | 53.12 | 53.36 | 143,215 | +0.35(+0.66%) |
Aug 23, 2018 | 53.01 | 53.19 | 52.94 | 53.01 | 821,235 | +0.00(+0.00%) |
Aug 22, 2018 | 52.96 | 53.14 | 52.94 | 53.01 | 153,791 | -0.04(-0.07%) |
Aug 21, 2018 | 53.02 | 53.20 | 53.00 | 53.05 | 197,262 | +0.11(+0.21%) |
Aug 20, 2018 | 52.87 | 52.99 | 52.79 | 52.94 | 297,761 | +0.18(+0.35%) |
Aug 17, 2018 | 52.50 | 52.86 | 52.45 | 52.75 | 208,760 | +0.16(+0.30%) |
Aug 16, 2018 | 52.50 | 52.77 | 52.50 | 52.60 | 132,714 | +0.40(+0.77%) |
Aug 15, 2018 | 52.31 | 52.31 | 51.91 | 52.20 | 254,663 | -0.37(-0.70%) |
Aug 14, 2018 | 52.34 | 52.62 | 52.28 | 52.56 | 354,748 | +0.36(+0.68%) |
Aug 13, 2018 | 52.43 | 52.57 | 52.15 | 52.21 | 153,407 | -0.18(-0.35%) |
Aug 10, 2018 | 52.50 | 52.56 | 52.26 | 52.39 | 166,593 | -0.31(-0.59%) |
Aug 09, 2018 | 52.78 | 52.86 | 52.67 | 52.70 | 2,699,703 | -0.05(-0.09%) |
Aug 08, 2018 | 52.71 | 52.82 | 52.63 | 52.75 | 1,095,307 | +0.03(+0.05%) |
Aug 07, 2018 | 52.67 | 52.77 | 52.64 | 52.72 | 151,119 | +0.17(+0.33%) |
Aug 06, 2018 | 52.31 | 52.56 | 52.12 | 52.54 | 307,196 | +0.21(+0.40%) |
Aug 03, 2018 | 52.18 | 52.34 | 52.12 | 52.33 | 199,693 | +0.21(+0.40%) |
Aug 02, 2018 | 51.50 | 52.16 | 51.50 | 52.12 | 214,616 | +0.33(+0.64%) |
Aug 01, 2018 | 51.93 | 52.04 | 51.70 | 51.79 | 152,011 | -0.10(-0.19%) |
Jul 31, 2018 | 51.74 | 52.01 | 51.69 | 51.89 | 186,468 | +0.33(+0.64%) |
Jul 30, 2018 | 51.94 | 51.99 | 51.47 | 51.56 | 118,989 | -0.39(-0.76%) |
Jul 27, 2018 | 52.41 | 52.46 | 51.82 | 51.96 | 221,978 | -0.39(-0.75%) |
Jul 26, 2018 | 52.24 | 52.48 | 52.24 | 52.35 | 128,049 | -0.06(-0.12%) |
Jul 25, 2018 | 51.93 | 52.46 | 51.93 | 52.42 | 256,021 | +0.47(+0.90%) |
Jul 24, 2018 | 52.10 | 52.18 | 51.78 | 51.95 | 385,882 | +0.11(+0.21%) |
Jul 23, 2018 | 51.76 | 51.88 | 51.65 | 51.84 | 220,041 | +0.05(+0.11%) |
Jul 20, 2018 | 51.79 | 51.93 | 51.74 | 51.78 | 133,556 | -0.04(-0.07%) |
Jul 19, 2018 | 51.87 | 51.97 | 51.70 | 51.82 | 170,268 | -0.19(-0.37%) |
Jul 18, 2018 | 51.94 | 52.02 | 51.83 | 52.01 | 177,432 | +0.11(+0.21%) |
Jul 17, 2018 | 51.48 | 51.99 | 51.44 | 51.90 | 399,061 | +0.24(+0.46%) |
Jul 16, 2018 | 51.75 | 51.75 | 51.58 | 51.67 | 160,670 | -0.07(-0.14%) |
Jul 13, 2018 | 51.70 | 51.78 | 51.63 | 51.74 | 279,199 | +0.07(+0.14%) |
Jul 12, 2018 | 51.44 | 51.67 | 51.43 | 51.67 | 215,723 | +0.49(+0.97%) |
Jul 11, 2018 | 51.21 | 51.35 | 51.10 | 51.17 | 143,341 | -0.31(-0.60%) |
Jul 10, 2018 | 51.45 | 51.51 | 51.34 | 51.48 | 312,588 | +0.14(+0.27%) |
Jul 09, 2018 | 51.13 | 51.34 | 51.10 | 51.34 | 129,974 | +0.43(+0.85%) |
Jul 06, 2018 | 50.52 | 50.98 | 50.48 | 50.91 | 222,273 | +0.41(+0.82%) |
Jul 05, 2018 | 50.34 | 50.51 | 50.10 | 50.50 | 181,981 | +0.48(+0.95%) |
Jul 03, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.26(-0.51%) | |
Jul 02, 2018 | 49.82 | 50.30 | 49.78 | 50.28 | 314,000 | +0.16(+0.33%) |
Jun 29, 2018 | 50.54 | 50.11 | 50.12 | 159,129 | +0.05(+0.09%) | |
Jun 28, 2018 | 49.72 | 50.21 | 49.60 | 50.07 | 156,382 | +0.34(+0.68%) |
Jun 27, 2018 | 50.38 | 50.63 | 49.73 | 49.73 | 668,875 | -0.52(-1.04%) |
Jun 26, 2018 | 50.33 | 50.46 | 50.17 | 50.26 | 370,014 | +0.05(+0.11%) |
Jun 25, 2018 | 50.70 | 50.70 | 49.87 | 50.20 | 329,492 | -0.64(-1.26%) |
Jun 22, 2018 | 51.13 | 51.13 | 50.84 | 50.84 | 160,199 | -0.07(-0.14%) |
Jun 21, 2018 | 51.24 | 51.24 | 50.81 | 50.91 | 281,086 | -0.26(-0.52%) |
Jun 20, 2018 | 51.31 | 51.35 | 51.13 | 51.18 | 174,198 | +0.07(+0.14%) |
Jun 19, 2018 | 50.85 | 51.16 | 50.77 | 51.11 | 174,524 | -0.21(-0.41%) |
Jun 18, 2018 | 51.09 | 51.32 | 51.06 | 51.32 | 178,653 | -0.07(-0.14%) |
Jun 15, 2018 | 51.41 | 51.07 | 51.39 | 237,171 | +0.01(+0.02%) | |
Jun 14, 2018 | 51.45 | 51.48 | 51.28 | 51.38 | 312,162 | +0.11(+0.21%) |
Jun 13, 2018 | 51.49 | 51.56 | 51.26 | 51.27 | 228,322 | -0.19(-0.37%) |
Jun 12, 2018 | 51.46 | 51.50 | 51.32 | 51.46 | 188,272 | +0.07(+0.14%) |
Jun 11, 2018 | 51.32 | 51.49 | 51.30 | 51.39 | 176,023 | +0.09(+0.18%) |
Jun 08, 2018 | 51.03 | 51.31 | 51.01 | 51.30 | 270,650 | +0.19(+0.37%) |
Jun 07, 2018 | 51.21 | 51.29 | 50.90 | 51.11 | 298,771 | -0.05(-0.09%) |
Jun 06, 2018 | 51.15 | 50.76 | 51.15 | 192,405 | +0.35(+0.68%) | |
Jun 05, 2018 | 50.73 | 50.85 | 50.62 | 50.80 | 526,038 | +0.09(+0.18%) |
Jun 04, 2018 | 50.55 | 50.73 | 50.54 | 50.71 | 538,400 | +0.32(+0.63%) |
Jun 01, 2018 | 50.14 | 50.45 | 50.13 | 50.39 | 123,070 | +0.52(+1.04%) |
May 31, 2018 | 50.18 | 50.20 | 49.83 | 49.87 | 158,792 | -0.36(-0.71%) |
May 30, 2018 | 49.91 | 50.36 | 48.76 | 50.23 | 461,033 | +0.59(+1.19%) |
May 29, 2018 | 49.84 | 49.95 | 49.39 | 49.64 | 479,854 | -0.50(-1.00%) |
May 25, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.16 | 50.27 | 49.84 | 50.24 | 201,400 | -0.01(-0.02%) |
May 23, 2018 | 49.84 | 50.25 | 49.69 | 50.25 | 136,158 | +0.20(+0.40%) |
May 22, 2018 | 50.37 | 50.39 | 49.99 | 50.05 | 220,050 | -0.16(-0.33%) |
May 21, 2018 | 50.20 | 50.34 | 50.08 | 50.21 | 161,773 | +0.33(+0.66%) |
May 18, 2018 | 49.89 | 50.01 | 49.81 | 49.88 | 90,002 | -0.04(-0.09%) |
May 17, 2018 | 49.99 | 50.14 | 49.77 | 49.93 | 178,208 | -0.04(-0.08%) |
May 16, 2018 | 49.79 | 50.06 | 49.79 | 49.97 | 321,137 | +0.22(+0.44%) |
May 15, 2018 | 49.80 | 49.80 | 49.56 | 49.75 | 1,159,870 | -0.33(-0.66%) |
May 14, 2018 | 50.18 | 50.28 | 49.96 | 50.08 | 187,438 | +0.04(+0.07%) |
May 11, 2018 | 49.99 | 50.11 | 49.87 | 50.04 | 210,898 | +0.11(+0.22%) |
May 10, 2018 | 49.62 | 49.98 | 49.62 | 49.93 | 188,306 | +0.47(+0.94%) |
May 09, 2018 | 49.18 | 49.53 | 49.04 | 49.46 | 235,827 | +0.42(+0.85%) |
May 08, 2018 | 49.00 | 49.13 | 48.78 | 49.05 | 560,153 | +0.00(+0.00%) |
May 07, 2018 | 49.08 | 49.22 | 48.93 | 49.05 | 150,523 | +0.11(+0.22%) |
May 04, 2018 | 48.17 | 49.05 | 48.08 | 48.94 | 156,232 | +0.59(+1.23%) |
May 03, 2018 | 48.22 | 48.46 | 47.71 | 48.34 | 188,859 | -0.05(-0.11%) |
May 02, 2018 | 48.74 | 48.84 | 48.33 | 48.40 | 166,417 | -0.38(-0.78%) |
May 01, 2018 | 48.65 | 48.83 | 48.33 | 48.78 | 332,340 | +0.05(+0.09%) |
Apr 30, 2018 | 49.27 | 49.42 | 48.74 | 48.74 | 116,176 | -0.43(-0.87%) |
Apr 27, 2018 | 49.25 | 49.30 | 49.03 | 49.16 | 219,817 | +0.04(+0.07%) |
Apr 26, 2018 | 48.84 | 49.29 | 48.79 | 49.13 | 118,717 | +0.51(+1.05%) |
Apr 25, 2018 | 48.49 | 48.71 | 48.13 | 48.62 | 182,391 | +0.09(+0.19%) |
Apr 24, 2018 | 49.36 | 49.40 | 48.27 | 48.53 | 182,078 | -0.60(-1.22%) |
Apr 23, 2018 | 49.27 | 49.37 | 48.95 | 49.13 | 161,377 | +0.00(+0.00%) |
Apr 20, 2018 | 49.55 | 49.55 | 48.95 | 49.13 | 128,303 | -0.39(-0.79%) |
Apr 19, 2018 | 49.74 | 49.75 | 49.35 | 49.52 | 339,492 | -0.35(-0.69%) |
Apr 18, 2018 | 49.93 | 50.04 | 49.79 | 49.87 | 203,553 | +0.05(+0.09%) |
Apr 17, 2018 | 49.61 | 49.94 | 49.60 | 49.82 | 157,298 | +0.54(+1.09%) |
Apr 16, 2018 | 49.21 | 49.45 | 49.08 | 49.28 | 143,936 | +0.39(+0.80%) |
Apr 13, 2018 | 49.31 | 49.31 | 48.68 | 48.89 | 611,172 | -0.13(-0.26%) |
Apr 12, 2018 | 48.87 | 49.20 | 48.75 | 49.02 | 166,859 | +0.35(+0.71%) |
Apr 11, 2018 | 48.69 | 48.98 | 48.47 | 48.67 | 515,299 | -0.26(-0.52%) |
Apr 10, 2018 | 48.77 | 49.06 | 48.55 | 48.93 | 166,321 | +0.79(+1.65%) |
Apr 09, 2018 | 48.31 | 48.86 | 48.12 | 48.13 | 105,010 | +0.11(+0.23%) |
Apr 06, 2018 | 48.67 | 48.95 | 47.72 | 48.02 | 158,106 | -1.02(-2.08%) |
Apr 05, 2018 | 49.11 | 49.21 | 48.79 | 49.05 | 202,733 | +0.29(+0.60%) |
Apr 04, 2018 | 47.40 | 48.83 | 47.40 | 48.75 | 161,512 | +0.60(+1.25%) |
Apr 03, 2018 | 47.84 | 48.23 | 47.56 | 48.15 | 305,647 | +0.59(+1.25%) |
Apr 02, 2018 | 48.48 | 48.57 | 47.12 | 47.56 | 658,534 | -1.13(-2.32%) |
Mar 29, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.71(+1.48%) | |
Mar 28, 2018 | 48.10 | 48.43 | 47.79 | 47.98 | 210,692 | -0.14(-0.28%) |
Mar 27, 2018 | 49.12 | 49.18 | 47.86 | 48.12 | 223,871 | -0.80(-1.64%) |
Mar 26, 2018 | 48.35 | 48.97 | 47.93 | 48.92 | 245,238 | +1.26(+2.64%) |
Mar 23, 2018 | 48.78 | 48.85 | 47.61 | 47.66 | 326,428 | -1.01(-2.07%) |
Mar 22, 2018 | 49.44 | 49.58 | 48.63 | 48.67 | 1,375,293 | -1.19(-2.39%) |
Mar 21, 2018 | 49.96 | 50.28 | 49.81 | 49.86 | 851,514 | -0.13(-0.25%) |
Mar 20, 2018 | 49.92 | 50.10 | 49.86 | 49.98 | 119,093 | +0.14(+0.27%) |
Mar 19, 2018 | 50.32 | 50.32 | 49.54 | 49.85 | 149,742 | -0.64(-1.28%) |
Mar 16, 2018 | 50.45 | 50.64 | 50.45 | 50.49 | 147,419 | +0.11(+0.22%) |
Mar 15, 2018 | 50.51 | 50.63 | 50.28 | 50.38 | 896,037 | -0.04(-0.07%) |
Mar 14, 2018 | 50.84 | 50.84 | 50.34 | 50.42 | 757,234 | -0.23(-0.45%) |
Mar 13, 2018 | 51.11 | 51.22 | 50.54 | 50.65 | 124,813 | -0.25(-0.50%) |
Mar 12, 2018 | 51.04 | 51.12 | 50.83 | 50.90 | 275,412 | -0.05(-0.09%) |
Mar 09, 2018 | 50.44 | 50.95 | 50.36 | 50.95 | 117,193 | +0.81(+1.61%) |
Mar 08, 2018 | 50.07 | 50.16 | 49.87 | 50.14 | 556,671 | +0.20(+0.40%) |
Mar 07, 2018 | 49.98 | 49.94 | 102,612 | -0.02(-0.04%) | ||
Mar 06, 2018 | 49.96 | 49.98 | 49.66 | 49.96 | 208,033 | +0.19(+0.38%) |
Mar 05, 2018 | 48.97 | 49.87 | 48.97 | 49.76 | 136,272 | +0.52(+1.05%) |
Mar 02, 2018 | 48.58 | 49.32 | 48.48 | 49.25 | 196,582 | +0.28(+0.57%) |