Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.33 | 45.50 | 44.71 | 45.16 | 1,874,668 | -0.04(-0.09%) |
Feb 27, 2019 | 45.08 | 45.31 | 44.21 | 45.20 | 2,398,779 | -0.06(-0.13%) |
Feb 26, 2019 | 42.68 | 46.15 | 41.50 | 45.26 | 4,036,870 | +6.40(+16.47%) |
Feb 25, 2019 | 39.31 | 39.58 | 38.75 | 38.86 | 1,582,588 | -0.40(-1.02%) |
Feb 22, 2019 | 39.22 | 39.60 | 38.79 | 39.26 | 886,300 | +0.16(+0.41%) |
Feb 21, 2019 | 38.99 | 39.49 | 38.68 | 39.10 | 933,379 | +0.04(+0.10%) |
Feb 20, 2019 | 39.82 | 39.82 | 38.79 | 39.06 | 1,020,774 | -0.92(-2.30%) |
Feb 19, 2019 | 40.00 | 40.13 | 39.70 | 39.98 | 839,533 | -0.06(-0.15%) |
Feb 15, 2019 | 39.85 | 40.21 | 39.71 | 40.04 | 610,900 | +0.34(+0.86%) |
Feb 14, 2019 | 39.57 | 39.85 | 39.50 | 39.70 | 596,699 | -0.09(-0.23%) |
Feb 13, 2019 | 39.64 | 39.92 | 39.33 | 39.79 | 752,284 | +0.30(+0.76%) |
Feb 12, 2019 | 39.58 | 39.79 | 39.44 | 39.49 | 592,436 | -0.06(-0.15%) |
Feb 11, 2019 | 39.43 | 40.02 | 39.18 | 39.55 | 565,043 | +0.17(+0.43%) |
Feb 08, 2019 | 39.12 | 39.42 | 39.05 | 39.38 | 363,400 | +0.14(+0.36%) |
Feb 07, 2019 | 38.85 | 39.39 | 37.82 | 39.24 | 530,081 | +0.02(+0.05%) |
Feb 06, 2019 | 39.50 | 39.63 | 38.96 | 39.22 | 753,360 | -0.49(-1.23%) |
Feb 05, 2019 | 39.77 | 39.85 | 39.40 | 39.71 | 524,107 | +0.02(+0.05%) |
Feb 04, 2019 | 40.10 | 40.23 | 39.41 | 39.69 | 627,546 | -0.39(-0.97%) |
Feb 01, 2019 | 39.32 | 40.16 | 39.23 | 40.08 | 930,300 | +1.09(+2.80%) |
Jan 31, 2019 | 38.91 | 39.38 | 38.56 | 38.99 | 808,768 | -0.21(-0.54%) |
Jan 30, 2019 | 39.46 | 39.55 | 38.87 | 39.20 | 856,962 | -0.07(-0.18%) |
Jan 29, 2019 | 39.28 | 39.65 | 38.99 | 39.27 | 2,840,194 | -0.12(-0.30%) |
Jan 28, 2019 | 39.11 | 39.39 | 38.63 | 39.39 | 3,037,381 | -0.01(-0.03%) |
Jan 25, 2019 | 39.10 | 39.47 | 38.78 | 39.40 | 1,691,300 | +0.69(+1.78%) |
Jan 24, 2019 | 38.25 | 38.76 | 38.01 | 38.71 | 889,888 | +0.34(+0.89%) |
Jan 23, 2019 | 38.27 | 38.38 | 37.53 | 38.37 | 1,364,548 | +0.17(+0.45%) |
Jan 22, 2019 | 37.82 | 38.47 | 37.76 | 38.20 | 1,738,273 | +0.21(+0.55%) |
Jan 18, 2019 | 37.73 | 38.17 | 37.52 | 37.99 | 448,300 | +0.46(+1.23%) |
Jan 17, 2019 | 37.61 | 38.31 | 37.45 | 37.53 | 852,581 | -0.16(-0.42%) |
Jan 16, 2019 | 37.48 | 37.98 | 37.39 | 37.69 | 632,055 | +0.41(+1.10%) |
Jan 15, 2019 | 37.24 | 37.50 | 37.06 | 37.28 | 800,102 | +0.02(+0.05%) |
Jan 14, 2019 | 37.10 | 37.35 | 36.85 | 37.26 | 425,012 | -0.02(-0.05%) |
Jan 11, 2019 | 36.94 | 37.32 | 36.82 | 37.28 | 609,300 | +0.14(+0.38%) |
Jan 10, 2019 | 36.60 | 37.33 | 36.55 | 37.14 | 544,204 | +0.51(+1.39%) |
Jan 09, 2019 | 36.78 | 37.15 | 36.55 | 36.63 | 694,519 | -0.09(-0.25%) |
Jan 08, 2019 | 36.43 | 36.82 | 36.25 | 36.72 | 821,380 | +0.42(+1.16%) |
Jan 07, 2019 | 36.25 | 36.49 | 35.89 | 36.30 | 1,837,192 | +0.26(+0.72%) |
Jan 04, 2019 | 35.83 | 36.51 | 35.81 | 36.04 | 881,900 | +0.63(+1.78%) |
Jan 03, 2019 | 36.03 | 36.23 | 35.17 | 35.41 | 629,452 | -0.67(-1.86%) |
Jan 02, 2019 | 36.35 | 36.49 | 35.76 | 36.08 | 589,638 | -0.66(-1.80%) |
Dec 31, 2018 | 36.49 | 36.92 | 36.24 | 36.74 | 710,000 | +0.37(+1.02%) |
Dec 28, 2018 | 36.67 | 36.83 | 36.19 | 36.37 | 557,400 | -0.15(-0.41%) |
Dec 27, 2018 | 35.41 | 36.53 | 35.17 | 36.52 | 727,565 | +0.61(+1.70%) |
Dec 26, 2018 | 34.49 | 35.92 | 34.44 | 35.91 | 622,613 | +1.63(+4.75%) |
Dec 24, 2018 | 34.96 | 35.10 | 34.28 | 34.28 | 427,900 | -0.96(-2.72%) |
Dec 21, 2018 | 36.00 | 36.40 | 35.08 | 35.24 | 1,233,400 | -0.68(-1.89%) |
Dec 20, 2018 | 36.64 | 36.82 | 35.74 | 35.92 | 925,839 | -0.90(-2.44%) |
Dec 19, 2018 | 37.31 | 37.70 | 36.59 | 36.82 | 1,566,558 | -0.54(-1.45%) |
Dec 18, 2018 | 37.38 | 37.51 | 36.93 | 37.36 | 1,165,447 | +0.23(+0.62%) |
Dec 17, 2018 | 38.26 | 38.27 | 36.95 | 37.13 | 1,246,349 | -1.28(-3.33%) |
Dec 14, 2018 | 37.94 | 38.77 | 37.89 | 38.41 | 974,300 | +0.16(+0.42%) |
Dec 13, 2018 | 38.01 | 38.38 | 37.20 | 38.25 | 2,411,861 | +0.05(+0.13%) |
Dec 12, 2018 | 41.31 | 41.47 | 38.01 | 38.20 | 3,061,577 | -2.94(-7.15%) |
Dec 11, 2018 | 41.45 | 42.47 | 40.35 | 41.14 | 1,158,256 | +0.12(+0.29%) |
Dec 10, 2018 | 41.10 | 41.51 | 40.47 | 41.02 | 973,111 | -0.20(-0.49%) |
Dec 07, 2018 | 42.55 | 42.93 | 41.04 | 41.22 | 728,800 | -1.46(-3.42%) |
Dec 06, 2018 | 42.46 | 42.78 | 41.79 | 42.68 | 2,107,513 | -0.20(-0.47%) |
Dec 04, 2018 | 43.86 | 44.14 | 42.79 | 42.88 | 744,000 | -1.08(-2.46%) |
Dec 03, 2018 | 44.90 | 45.44 | 43.58 | 43.96 | 1,053,471 | -0.31(-0.70%) |
Nov 30, 2018 | 43.84 | 44.47 | 43.78 | 44.27 | 680,800 | +0.32(+0.73%) |
Nov 29, 2018 | 43.69 | 44.32 | 43.54 | 43.95 | 550,700 | +0.19(+0.43%) |
Nov 28, 2018 | 43.21 | 43.82 | 42.90 | 43.76 | 1,005,036 | +0.54(+1.25%) |
Nov 27, 2018 | 43.05 | 43.37 | 42.90 | 43.22 | 890,055 | +0.15(+0.35%) |
Nov 26, 2018 | 42.55 | 43.11 | 42.45 | 43.07 | 882,270 | +0.86(+2.04%) |
Nov 23, 2018 | 41.51 | 42.30 | 41.31 | 42.21 | 258,000 | +0.50(+1.20%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.30(+0.72%) | |
Nov 20, 2018 | 41.34 | 41.56 | 41.07 | 41.41 | 1,206,402 | -0.46(-1.10%) |
Nov 19, 2018 | 42.35 | 42.66 | 41.81 | 41.87 | 1,545,364 | -0.58(-1.37%) |
Nov 16, 2018 | 42.27 | 42.70 | 41.88 | 42.45 | 1,054,100 | -0.07(-0.16%) |
Nov 15, 2018 | 41.20 | 42.59 | 41.13 | 42.52 | 1,289,539 | +1.00(+2.41%) |
Nov 14, 2018 | 43.18 | 43.42 | 41.48 | 41.52 | 1,236,950 | -1.49(-3.46%) |
Nov 13, 2018 | 42.40 | 43.15 | 42.30 | 43.01 | 1,152,450 | +0.53(+1.25%) |
Nov 12, 2018 | 42.52 | 42.88 | 42.24 | 42.48 | 1,006,556 | -0.04(-0.09%) |
Nov 09, 2018 | 43.07 | 43.28 | 42.13 | 42.52 | 861,000 | -0.85(-1.96%) |
Nov 08, 2018 | 43.12 | 43.82 | 43.01 | 43.37 | 1,637,866 | -0.03(-0.07%) |
Nov 07, 2018 | 42.07 | 43.57 | 41.95 | 43.40 | 1,576,584 | +1.66(+3.98%) |
Nov 06, 2018 | 42.81 | 42.93 | 39.63 | 41.74 | 3,473,293 | -0.52(-1.23%) |
Nov 05, 2018 | 42.85 | 43.25 | 42.10 | 42.26 | 2,153,820 | -0.62(-1.45%) |
Nov 02, 2018 | 42.99 | 43.59 | 42.63 | 42.88 | 791,000 | +0.00(+0.00%) |
Nov 01, 2018 | 42.91 | 43.19 | 42.66 | 42.88 | 747,464 | +0.00(+0.00%) |
Oct 31, 2018 | 42.56 | 43.31 | 42.56 | 42.88 | 971,163 | +0.55(+1.30%) |
Oct 30, 2018 | 41.72 | 42.61 | 41.71 | 42.33 | 750,247 | +0.55(+1.32%) |
Oct 29, 2018 | 42.06 | 42.29 | 41.41 | 41.78 | 2,269,926 | +0.13(+0.31%) |
Oct 26, 2018 | 41.78 | 42.36 | 41.59 | 41.65 | 1,275,000 | -0.46(-1.09%) |
Oct 25, 2018 | 41.86 | 42.36 | 41.44 | 42.11 | 1,950,265 | +0.35(+0.84%) |
Oct 24, 2018 | 43.07 | 43.25 | 41.66 | 41.76 | 2,585,624 | -1.43(-3.31%) |
Oct 23, 2018 | 43.76 | 43.78 | 42.88 | 43.19 | 1,748,781 | -0.88(-2.00%) |
Oct 22, 2018 | 44.29 | 44.53 | 43.78 | 44.07 | 1,294,039 | -0.15(-0.34%) |
Oct 19, 2018 | 44.76 | 45.19 | 44.15 | 44.22 | 1,117,300 | -0.53(-1.18%) |
Oct 18, 2018 | 44.94 | 45.26 | 44.51 | 44.75 | 1,383,689 | -0.14(-0.31%) |
Oct 17, 2018 | 45.50 | 45.64 | 44.83 | 44.89 | 1,491,357 | -0.62(-1.36%) |
Oct 16, 2018 | 43.88 | 45.59 | 43.88 | 45.51 | 1,577,365 | +1.85(+4.24%) |
Oct 15, 2018 | 43.25 | 43.87 | 42.97 | 43.66 | 856,091 | +0.28(+0.65%) |
Oct 12, 2018 | 43.71 | 43.71 | 42.85 | 43.38 | 1,488,800 | +0.10(+0.23%) |
Oct 11, 2018 | 43.90 | 43.96 | 43.04 | 43.28 | 4,506,598 | -0.77(-1.75%) |
Oct 10, 2018 | 44.15 | 44.41 | 43.72 | 44.05 | 3,674,077 | +0.03(+0.07%) |
Oct 09, 2018 | 43.11 | 44.11 | 43.00 | 44.02 | 1,890,712 | +0.89(+2.06%) |
Oct 08, 2018 | 43.05 | 43.43 | 42.87 | 43.13 | 2,401,006 | +0.09(+0.21%) |
Oct 05, 2018 | 41.70 | 43.19 | 41.63 | 43.04 | 3,062,300 | +1.30(+3.11%) |
Oct 04, 2018 | 40.48 | 41.80 | 40.41 | 41.74 | 2,893,664 | +0.97(+2.38%) |
Oct 03, 2018 | 41.35 | 41.58 | 40.15 | 40.77 | 4,784,329 | +0.57(+1.42%) |
Oct 02, 2018 | 40.61 | 40.73 | 39.41 | 40.20 | 5,758,806 | -0.55(-1.35%) |
Oct 01, 2018 | 42.00 | 42.71 | 40.47 | 40.75 | 6,402,961 | -21.28(-34.31%) |
Sep 28, 2018 | 61.18 | 62.70 | 61.18 | 62.03 | 1,753,500 | +0.78(+1.27%) |
Sep 27, 2018 | 61.17 | 61.91 | 61.02 | 61.25 | 1,116,640 | +0.09(+0.15%) |
Sep 26, 2018 | 61.37 | 61.70 | 60.84 | 61.16 | 1,090,420 | -0.13(-0.21%) |
Sep 25, 2018 | 61.34 | 61.90 | 60.58 | 61.29 | 1,306,301 | +0.11(+0.18%) |
Sep 24, 2018 | 60.36 | 61.48 | 60.36 | 61.18 | 1,355,076 | +0.72(+1.19%) |
Sep 21, 2018 | 59.82 | 60.68 | 59.70 | 60.46 | 1,329,800 | +0.78(+1.31%) |
Sep 20, 2018 | 59.39 | 59.80 | 58.89 | 59.68 | 1,501,487 | +0.49(+0.83%) |
Sep 19, 2018 | 59.26 | 59.56 | 58.74 | 59.19 | 645,890 | -0.09(-0.15%) |
Sep 18, 2018 | 59.64 | 59.94 | 57.70 | 59.28 | 1,148,868 | -0.43(-0.72%) |
Sep 17, 2018 | 60.27 | 60.55 | 59.64 | 59.71 | 1,660,028 | -0.69(-1.14%) |
Sep 14, 2018 | 59.15 | 60.57 | 58.63 | 60.40 | 1,812,800 | +1.10(+1.85%) |
Sep 13, 2018 | 57.97 | 59.37 | 57.84 | 59.30 | 2,143,190 | +1.11(+1.91%) |
Sep 12, 2018 | 57.97 | 58.65 | 57.56 | 58.19 | 928,164 | +0.07(+0.12%) |
Sep 11, 2018 | 58.17 | 58.40 | 56.73 | 58.12 | 1,478,796 | -1.20(-2.02%) |
Sep 10, 2018 | 59.74 | 59.74 | 59.25 | 59.32 | 757,622 | -0.17(-0.29%) |
Sep 07, 2018 | 59.37 | 59.80 | 59.34 | 59.49 | 387,300 | -0.10(-0.17%) |
Sep 06, 2018 | 60.23 | 60.28 | 59.39 | 59.59 | 566,160 | -0.50(-0.83%) |
Sep 05, 2018 | 60.17 | 60.32 | 59.96 | 60.09 | 528,129 | -0.11(-0.18%) |
Sep 04, 2018 | 60.12 | 60.30 | 59.55 | 60.20 | 1,119,811 | -0.07(-0.12%) |
Aug 31, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.92(+1.55%) | |
Aug 30, 2018 | 59.76 | 59.90 | 59.07 | 59.35 | 801,003 | -0.57(-0.95%) |
Aug 29, 2018 | 60.25 | 60.28 | 59.49 | 59.92 | 555,956 | -0.18(-0.30%) |
Aug 28, 2018 | 60.01 | 60.42 | 59.91 | 60.10 | 2,125,740 | +0.10(+0.17%) |
Aug 27, 2018 | 60.36 | 60.59 | 59.92 | 60.00 | 492,411 | -0.60(-0.99%) |
Aug 24, 2018 | 60.69 | 60.86 | 60.29 | 60.60 | 426,200 | -0.03(-0.05%) |
Aug 23, 2018 | 60.92 | 61.14 | 60.57 | 60.63 | 425,678 | -0.29(-0.48%) |
Aug 22, 2018 | 60.80 | 61.02 | 60.63 | 60.92 | 581,669 | +0.02(+0.03%) |
Aug 21, 2018 | 61.40 | 61.40 | 60.89 | 60.90 | 528,302 | -0.41(-0.67%) |
Aug 20, 2018 | 61.76 | 61.79 | 61.29 | 61.31 | 384,584 | -0.15(-0.24%) |
Aug 17, 2018 | 61.53 | 61.70 | 61.09 | 61.46 | 693,900 | -0.27(-0.44%) |
Aug 16, 2018 | 60.68 | 61.84 | 60.68 | 61.73 | 698,219 | +1.20(+1.98%) |
Aug 15, 2018 | 60.06 | 60.61 | 60.06 | 60.53 | 448,296 | +0.10(+0.17%) |
Aug 14, 2018 | 59.96 | 60.48 | 59.64 | 60.43 | 500,692 | +0.77(+1.29%) |
Aug 13, 2018 | 59.53 | 60.30 | 59.44 | 59.66 | 496,249 | +0.04(+0.07%) |
Aug 10, 2018 | 59.51 | 60.04 | 59.22 | 59.62 | 362,300 | +0.04(+0.07%) |
Aug 09, 2018 | 60.08 | 60.38 | 59.52 | 59.58 | 849,844 | -0.33(-0.55%) |
Aug 08, 2018 | 60.17 | 60.53 | 59.61 | 59.91 | 531,884 | -0.46(-0.76%) |
Aug 07, 2018 | 59.14 | 60.69 | 59.14 | 60.37 | 1,215,319 | +1.35(+2.29%) |
Aug 06, 2018 | 58.67 | 59.18 | 58.59 | 59.02 | 1,268,036 | +0.19(+0.32%) |
Aug 03, 2018 | 58.39 | 58.90 | 58.25 | 58.83 | 708,800 | +0.36(+0.62%) |
Aug 02, 2018 | 57.38 | 58.72 | 57.38 | 58.47 | 1,242,000 | +0.81(+1.40%) |
Aug 01, 2018 | 57.04 | 57.84 | 56.89 | 57.66 | 1,100,181 | +0.67(+1.18%) |
Jul 31, 2018 | 56.86 | 58.24 | 56.68 | 56.99 | 1,164,205 | -1.08(-1.86%) |
Jul 30, 2018 | 58.49 | 58.75 | 57.80 | 58.07 | 479,388 | -0.45(-0.77%) |
Jul 27, 2018 | 59.47 | 59.50 | 58.21 | 58.52 | 549,200 | -0.68(-1.15%) |
Jul 26, 2018 | 59.99 | 60.11 | 59.16 | 59.20 | 594,750 | -0.80(-1.33%) |
Jul 25, 2018 | 58.87 | 60.06 | 58.61 | 60.00 | 762,106 | +0.96(+1.63%) |
Jul 24, 2018 | 59.16 | 59.33 | 58.82 | 59.04 | 1,382,455 | +0.57(+0.97%) |
Jul 23, 2018 | 57.73 | 58.51 | 57.72 | 58.47 | 753,805 | +0.76(+1.32%) |
Jul 20, 2018 | 57.12 | 58.13 | 56.96 | 57.71 | 833,174 | +0.71(+1.25%) |
Jul 19, 2018 | 56.84 | 57.20 | 56.82 | 57.00 | 1,153,715 | -0.21(-0.37%) |
Jul 18, 2018 | 56.93 | 57.68 | 56.88 | 57.21 | 1,270,349 | +0.25(+0.44%) |
Jul 17, 2018 | 60.00 | 60.00 | 56.69 | 56.96 | 2,995,579 | -4.88(-7.89%) |
Jul 16, 2018 | 61.94 | 62.27 | 61.74 | 61.84 | 993,611 | +0.06(+0.10%) |
Jul 13, 2018 | 61.47 | 61.97 | 61.21 | 61.78 | 645,473 | +0.54(+0.88%) |
Jul 12, 2018 | 60.86 | 61.54 | 60.86 | 61.24 | 668,225 | +0.11(+0.18%) |
Jul 11, 2018 | 60.28 | 61.45 | 60.08 | 61.13 | 1,203,445 | +0.61(+1.01%) |
Jul 10, 2018 | 60.68 | 61.07 | 60.43 | 60.52 | 436,423 | -0.15(-0.25%) |
Jul 09, 2018 | 60.60 | 61.15 | 60.45 | 60.67 | 707,487 | +0.23(+0.38%) |
Jul 06, 2018 | 60.24 | 60.58 | 60.15 | 60.44 | 483,398 | +0.30(+0.50%) |
Jul 05, 2018 | 60.12 | 60.39 | 59.83 | 60.14 | 791,422 | +0.09(+0.15%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | +0.63(+1.06%) | |
Jul 02, 2018 | 59.13 | 59.59 | 58.82 | 59.42 | 806,380 | -0.05(-0.08%) |
Jun 29, 2018 | 60.00 | 60.20 | 59.45 | 59.47 | 534,559 | -0.45(-0.75%) |
Jun 28, 2018 | 58.51 | 59.95 | 58.19 | 59.92 | 671,332 | +1.21(+2.06%) |
Jun 27, 2018 | 59.17 | 59.44 | 58.70 | 58.71 | 560,494 | -0.41(-0.69%) |
Jun 26, 2018 | 59.14 | 59.33 | 58.98 | 59.12 | 666,004 | +0.12(+0.20%) |
Jun 25, 2018 | 59.19 | 59.46 | 58.87 | 59.00 | 913,312 | -0.26(-0.44%) |
Jun 22, 2018 | 59.79 | 59.86 | 59.26 | 59.26 | 803,033 | -0.43(-0.72%) |
Jun 21, 2018 | 59.85 | 60.09 | 59.68 | 59.69 | 411,993 | -0.13(-0.22%) |
Jun 20, 2018 | 60.59 | 60.66 | 59.76 | 59.82 | 511,258 | -0.58(-0.96%) |
Jun 19, 2018 | 60.01 | 60.49 | 59.61 | 60.40 | 635,967 | +0.01(+0.02%) |
Jun 18, 2018 | 59.50 | 60.60 | 59.50 | 60.39 | 1,239,757 | +0.89(+1.50%) |
Jun 15, 2018 | 59.68 | 58.93 | 59.50 | 988,341 | +0.57(+0.97%) | |
Jun 14, 2018 | 58.59 | 59.13 | 58.54 | 58.93 | 682,381 | +0.34(+0.58%) |
Jun 13, 2018 | 58.85 | 58.96 | 58.56 | 58.59 | 301,310 | -0.18(-0.31%) |
Jun 12, 2018 | 58.52 | 58.95 | 58.32 | 58.77 | 505,232 | +0.25(+0.43%) |
Jun 11, 2018 | 59.21 | 59.47 | 58.49 | 58.52 | 594,147 | -0.52(-0.88%) |
Jun 08, 2018 | 59.03 | 59.37 | 58.95 | 59.04 | 470,830 | -0.16(-0.27%) |
Jun 07, 2018 | 59.45 | 59.70 | 58.78 | 59.20 | 931,483 | -0.19(-0.32%) |
Jun 06, 2018 | 59.64 | 59.39 | 727,577 | +0.93(+1.59%) | ||
Jun 05, 2018 | 57.76 | 58.48 | 57.52 | 58.46 | 532,520 | +0.71(+1.23%) |
Jun 04, 2018 | 57.34 | 57.76 | 57.34 | 57.75 | 334,332 | +0.71(+1.24%) |
Jun 01, 2018 | 57.30 | 57.36 | 56.98 | 57.04 | 294,487 | -0.10(-0.18%) |
May 31, 2018 | 57.42 | 57.64 | 56.96 | 57.14 | 384,689 | -0.30(-0.52%) |
May 30, 2018 | 57.43 | 57.95 | 57.30 | 57.44 | 377,424 | +0.22(+0.38%) |
May 29, 2018 | 57.05 | 57.25 | 56.64 | 57.22 | 469,939 | +0.08(+0.14%) |
May 25, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.18(-0.31%) | |
May 24, 2018 | 57.43 | 57.57 | 57.11 | 57.32 | 452,989 | -0.10(-0.17%) |
May 23, 2018 | 57.28 | 57.51 | 57.13 | 57.42 | 326,331 | +0.04(+0.07%) |
May 22, 2018 | 57.75 | 57.93 | 57.27 | 57.38 | 632,044 | -0.17(-0.30%) |
May 21, 2018 | 57.49 | 57.75 | 57.33 | 57.55 | 658,527 | +0.39(+0.68%) |
May 18, 2018 | 57.73 | 57.92 | 57.04 | 57.16 | 1,178,699 | -0.47(-0.82%) |
May 17, 2018 | 57.76 | 58.03 | 57.54 | 57.63 | 397,532 | -0.13(-0.23%) |
May 16, 2018 | 58.05 | 58.41 | 57.66 | 57.76 | 978,891 | -0.34(-0.59%) |
May 15, 2018 | 56.92 | 58.14 | 56.92 | 58.10 | 658,963 | +1.03(+1.80%) |
May 14, 2018 | 57.12 | 57.25 | 56.81 | 57.07 | 1,086,399 | +0.02(+0.04%) |
May 11, 2018 | 56.00 | 57.07 | 56.00 | 57.05 | 569,239 | +1.01(+1.80%) |
May 10, 2018 | 55.94 | 56.31 | 55.73 | 56.04 | 1,002,061 | +0.19(+0.34%) |
May 09, 2018 | 55.23 | 55.90 | 55.05 | 55.85 | 995,737 | +1.07(+1.95%) |
May 08, 2018 | 55.50 | 55.63 | 54.69 | 54.78 | 587,485 | -0.57(-1.03%) |
May 07, 2018 | 54.29 | 55.57 | 54.08 | 55.35 | 1,456,971 | +0.92(+1.69%) |
May 04, 2018 | 53.00 | 54.59 | 52.65 | 54.43 | 1,198,480 | +1.39(+2.62%) |
May 03, 2018 | 53.23 | 53.39 | 52.76 | 53.04 | 1,739,805 | -0.30(-0.56%) |
May 02, 2018 | 53.57 | 53.83 | 52.79 | 53.34 | 1,361,157 | -0.21(-0.39%) |
May 01, 2018 | 51.40 | 53.85 | 51.00 | 53.55 | 1,902,230 | +2.95(+5.83%) |
Apr 30, 2018 | 50.55 | 51.12 | 50.52 | 50.60 | 964,472 | +0.18(+0.36%) |
Apr 27, 2018 | 50.14 | 50.64 | 50.14 | 50.42 | 624,718 | +0.25(+0.50%) |
Apr 26, 2018 | 50.76 | 50.84 | 50.04 | 50.17 | 705,937 | -0.44(-0.87%) |
Apr 25, 2018 | 50.63 | 50.81 | 50.18 | 50.61 | 385,169 | +0.06(+0.12%) |
Apr 24, 2018 | 51.29 | 51.42 | 50.08 | 50.55 | 602,149 | -0.43(-0.84%) |
Apr 23, 2018 | 51.63 | 51.67 | 50.85 | 50.98 | 412,551 | -0.59(-1.14%) |
Apr 20, 2018 | 51.79 | 52.02 | 51.35 | 51.57 | 504,000 | -0.13(-0.25%) |
Apr 19, 2018 | 52.11 | 52.25 | 51.56 | 51.70 | 255,038 | -0.39(-0.75%) |
Apr 18, 2018 | 51.96 | 52.25 | 51.73 | 52.09 | 327,454 | +0.29(+0.56%) |
Apr 17, 2018 | 51.58 | 52.19 | 51.57 | 51.80 | 438,094 | +0.42(+0.82%) |
Apr 16, 2018 | 50.74 | 51.41 | 50.71 | 51.38 | 571,537 | +0.74(+1.46%) |
Apr 13, 2018 | 50.71 | 50.71 | 50.27 | 50.64 | 379,030 | +0.19(+0.38%) |
Apr 12, 2018 | 50.90 | 50.95 | 50.37 | 50.45 | 785,121 | -0.22(-0.43%) |
Apr 11, 2018 | 50.67 | 50.82 | 50.36 | 50.67 | 699,208 | -0.09(-0.18%) |
Apr 10, 2018 | 51.49 | 51.49 | 50.54 | 50.76 | 498,615 | -0.14(-0.28%) |
Apr 09, 2018 | 51.00 | 51.39 | 50.64 | 50.90 | 850,504 | +0.08(+0.16%) |
Apr 06, 2018 | 51.28 | 51.34 | 50.40 | 50.82 | 1,143,696 | -0.79(-1.53%) |
Apr 05, 2018 | 51.75 | 51.87 | 51.37 | 51.61 | 655,720 | +0.11(+0.21%) |
Apr 04, 2018 | 50.45 | 51.58 | 50.32 | 51.50 | 694,315 | +0.44(+0.86%) |
Apr 03, 2018 | 50.44 | 51.11 | 50.35 | 51.06 | 871,705 | +0.70(+1.39%) |
Apr 02, 2018 | 50.78 | 50.98 | 49.91 | 50.36 | 1,047,585 | -0.49(-0.96%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.54(+1.07%) | |
Mar 28, 2018 | 50.73 | 50.92 | 50.17 | 50.31 | 879,538 | -0.29(-0.57%) |
Mar 27, 2018 | 51.16 | 51.51 | 50.45 | 50.60 | 774,887 | -0.45(-0.88%) |
Mar 26, 2018 | 50.52 | 51.08 | 50.31 | 51.05 | 475,947 | +0.99(+1.98%) |
Mar 23, 2018 | 49.97 | 50.72 | 49.91 | 50.06 | 1,115,888 | +0.08(+0.16%) |
Mar 22, 2018 | 50.59 | 50.90 | 49.94 | 49.98 | 712,812 | -0.96(-1.88%) |
Mar 21, 2018 | 50.84 | 51.13 | 50.47 | 50.94 | 721,792 | +0.13(+0.26%) |
Mar 20, 2018 | 50.43 | 50.83 | 50.43 | 50.81 | 512,676 | +0.44(+0.87%) |
Mar 19, 2018 | 50.60 | 50.78 | 49.75 | 50.37 | 533,506 | -0.40(-0.79%) |
Mar 16, 2018 | 50.20 | 50.86 | 50.05 | 50.77 | 822,168 | +0.52(+1.03%) |
Mar 15, 2018 | 50.87 | 50.90 | 50.22 | 50.25 | 619,306 | -0.39(-0.77%) |
Mar 14, 2018 | 51.12 | 51.12 | 50.46 | 50.64 | 391,859 | -0.23(-0.45%) |
Mar 13, 2018 | 51.70 | 51.71 | 50.75 | 50.87 | 399,942 | -0.73(-1.41%) |
Mar 12, 2018 | 52.04 | 52.05 | 51.48 | 51.60 | 430,212 | -0.51(-0.98%) |
Mar 09, 2018 | 51.08 | 52.17 | 51.03 | 52.11 | 760,262 | +1.18(+2.32%) |
Mar 08, 2018 | 50.94 | 51.04 | 50.39 | 50.93 | 720,265 | +0.23(+0.45%) |
Mar 07, 2018 | 51.20 | 50.70 | 780,278 | +0.32(+0.64%) | ||
Mar 06, 2018 | 50.13 | 50.44 | 49.83 | 50.38 | 615,063 | +0.40(+0.80%) |
Mar 05, 2018 | 50.10 | 50.55 | 49.95 | 49.98 | 1,016,921 | -0.19(-0.38%) |
Mar 02, 2018 | 50.09 | 50.42 | 49.40 | 50.17 | 1,102,622 | -0.45(-0.89%) |