Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.52 | 47.10 | 45.52 | 47.00 | 4,981,628 | +1.66(+3.65%) |
Jan 30, 2019 | 45.10 | 45.53 | 44.26 | 45.34 | 3,653,691 | +0.92(+2.08%) |
Jan 29, 2019 | 44.54 | 44.92 | 43.84 | 44.42 | 2,315,045 | -0.59(-1.31%) |
Jan 28, 2019 | 44.93 | 45.55 | 44.11 | 45.01 | 2,942,803 | -0.25(-0.54%) |
Jan 25, 2019 | 45.88 | 45.92 | 45.01 | 45.26 | 5,269,593 | +0.41(+0.92%) |
Jan 24, 2019 | 46.15 | 46.57 | 44.36 | 44.85 | 5,141,752 | -1.10(-2.40%) |
Jan 23, 2019 | 46.09 | 46.55 | 45.43 | 45.95 | 2,476,955 | +0.23(+0.49%) |
Jan 22, 2019 | 46.47 | 46.58 | 45.24 | 45.72 | 3,438,094 | -1.42(-3.00%) |
Jan 18, 2019 | 47.56 | 48.26 | 46.85 | 47.14 | 4,201,309 | +0.09(+0.20%) |
Jan 17, 2019 | 47.08 | 47.57 | 46.48 | 47.05 | 2,879,960 | -0.38(-0.80%) |
Jan 16, 2019 | 46.27 | 47.59 | 46.27 | 47.43 | 4,792,612 | +1.34(+2.91%) |
Jan 15, 2019 | 45.39 | 46.19 | 45.12 | 46.08 | 3,737,289 | +1.29(+2.89%) |
Jan 14, 2019 | 45.18 | 45.97 | 44.63 | 44.79 | 3,973,866 | -0.62(-1.37%) |
Jan 11, 2019 | 47.28 | 47.46 | 45.05 | 45.41 | 4,452,165 | -2.19(-4.60%) |
Jan 10, 2019 | 47.35 | 47.75 | 46.45 | 47.60 | 4,438,486 | -0.61(-1.27%) |
Jan 09, 2019 | 45.52 | 48.27 | 45.35 | 48.21 | 6,601,442 | +2.99(+6.61%) |
Jan 08, 2019 | 44.92 | 45.44 | 44.34 | 45.22 | 3,328,693 | +0.54(+1.22%) |
Jan 07, 2019 | 43.84 | 44.96 | 43.03 | 44.68 | 3,712,653 | +1.82(+4.24%) |
Jan 04, 2019 | 42.20 | 44.55 | 42.02 | 42.86 | 6,173,855 | +1.65(+4.01%) |
Jan 03, 2019 | 42.26 | 42.64 | 40.83 | 41.21 | 3,454,528 | -1.65(-3.85%) |
Jan 02, 2019 | 43.06 | 43.45 | 42.18 | 42.86 | 4,175,124 | -1.05(-2.39%) |
Dec 31, 2018 | 44.61 | 45.50 | 43.63 | 43.91 | 2,317,205 | -0.29(-0.65%) |
Dec 28, 2018 | 45.20 | 45.51 | 43.38 | 44.20 | 4,046,936 | -1.77(-3.85%) |
Dec 27, 2018 | 44.63 | 46.03 | 44.28 | 45.97 | 5,614,574 | +0.54(+1.18%) |
Dec 26, 2018 | 46.00 | 46.08 | 44.08 | 45.43 | 3,384,825 | -0.28(-0.62%) |
Dec 24, 2018 | 45.13 | 46.61 | 45.10 | 45.71 | 2,715,467 | +0.11(+0.25%) |
Dec 21, 2018 | 46.62 | 47.20 | 45.02 | 45.60 | 12,790,998 | +1.61(+3.65%) |
Dec 20, 2018 | 43.84 | 44.39 | 42.76 | 43.99 | 4,211,482 | +0.46(+1.05%) |
Dec 19, 2018 | 44.37 | 45.05 | 43.04 | 43.54 | 4,533,736 | +0.16(+0.37%) |
Dec 18, 2018 | 44.81 | 44.93 | 43.26 | 43.38 | 3,464,187 | -1.13(-2.54%) |
Dec 17, 2018 | 45.90 | 45.95 | 44.15 | 44.51 | 3,233,003 | -1.76(-3.79%) |
Dec 14, 2018 | 46.20 | 47.00 | 45.92 | 46.27 | 4,914,749 | -0.99(-2.10%) |
Dec 13, 2018 | 46.78 | 47.97 | 46.30 | 47.26 | 6,399,947 | +1.16(+2.53%) |
Dec 12, 2018 | 45.55 | 46.81 | 44.93 | 46.10 | 4,802,008 | +1.71(+3.86%) |
Dec 11, 2018 | 44.88 | 45.69 | 44.00 | 44.38 | 3,419,671 | +0.20(+0.46%) |
Dec 10, 2018 | 43.69 | 44.89 | 43.37 | 44.18 | 3,961,521 | +0.04(+0.09%) |
Dec 07, 2018 | 44.38 | 45.50 | 43.77 | 44.14 | 5,323,195 | -0.35(-0.78%) |
Dec 06, 2018 | 41.61 | 44.86 | 41.05 | 44.49 | 6,073,486 | +1.69(+3.94%) |
Dec 04, 2018 | 43.83 | 44.31 | 42.70 | 42.80 | 4,542,752 | -1.11(-2.52%) |
Dec 03, 2018 | 43.68 | 44.49 | 43.23 | 43.91 | 5,440,084 | +1.55(+3.65%) |
Nov 30, 2018 | 41.65 | 42.84 | 41.65 | 42.36 | 5,709,663 | +0.72(+1.72%) |
Nov 29, 2018 | 42.55 | 43.00 | 41.21 | 41.65 | 4,700,449 | -1.92(-4.40%) |
Nov 28, 2018 | 43.48 | 44.14 | 41.75 | 43.56 | 4,199,830 | +0.61(+1.42%) |
Nov 27, 2018 | 42.73 | 43.12 | 41.98 | 42.95 | 2,695,376 | +0.07(+0.15%) |
Nov 26, 2018 | 42.62 | 43.49 | 42.44 | 42.89 | 2,248,395 | +0.79(+1.87%) |
Nov 23, 2018 | 42.97 | 43.09 | 41.22 | 42.10 | 2,855,396 | -1.46(-3.35%) |
Nov 21, 2018 | 43.56 | 43.56 | 43.56 | 0 | +1.26(+2.99%) | |
Nov 20, 2018 | 42.15 | 43.19 | 41.96 | 42.30 | 4,279,716 | -1.21(-2.78%) |
Nov 19, 2018 | 42.75 | 44.57 | 42.75 | 43.50 | 5,055,473 | -0.02(-0.06%) |
Nov 16, 2018 | 42.86 | 44.38 | 42.74 | 43.53 | 4,485,519 | +0.38(+0.87%) |
Nov 15, 2018 | 42.61 | 45.13 | 42.61 | 43.15 | 9,407,724 | +2.18(+5.32%) |
Nov 14, 2018 | 40.46 | 41.28 | 40.17 | 40.97 | 4,724,230 | +1.03(+2.58%) |
Nov 13, 2018 | 40.41 | 41.04 | 39.64 | 39.94 | 4,473,567 | +0.30(+0.76%) |
Nov 12, 2018 | 41.02 | 41.02 | 38.91 | 39.64 | 5,065,414 | -1.74(-4.20%) |
Nov 09, 2018 | 41.77 | 41.96 | 40.39 | 41.38 | 7,775,258 | -1.77(-4.10%) |
Nov 08, 2018 | 43.39 | 44.47 | 42.71 | 43.15 | 5,097,438 | -0.68(-1.55%) |
Nov 07, 2018 | 43.50 | 44.30 | 43.26 | 43.83 | 3,968,148 | +1.20(+2.80%) |
Nov 06, 2018 | 42.40 | 43.54 | 42.03 | 42.64 | 2,723,147 | +0.44(+1.04%) |
Nov 05, 2018 | 42.15 | 43.43 | 41.72 | 42.20 | 4,508,025 | +0.68(+1.63%) |
Nov 02, 2018 | 41.96 | 42.20 | 40.81 | 41.52 | 4,205,074 | +0.38(+0.92%) |
Nov 01, 2018 | 39.54 | 42.08 | 39.17 | 41.14 | 5,928,479 | +2.38(+6.14%) |
Oct 31, 2018 | 38.24 | 39.02 | 37.94 | 38.76 | 3,523,564 | +1.45(+3.87%) |
Oct 30, 2018 | 36.77 | 37.57 | 35.81 | 37.32 | 3,192,177 | +0.56(+1.52%) |
Oct 29, 2018 | 38.30 | 38.30 | 36.06 | 36.76 | 4,026,414 | -0.76(-2.02%) |
Oct 26, 2018 | 35.15 | 38.33 | 35.07 | 37.52 | 5,697,923 | +0.32(+0.85%) |
Oct 25, 2018 | 36.37 | 37.25 | 36.18 | 37.20 | 4,852,211 | +1.21(+3.36%) |
Oct 24, 2018 | 38.31 | 38.69 | 35.97 | 35.99 | 6,745,412 | -3.35(-8.50%) |
Oct 23, 2018 | 38.16 | 39.66 | 37.55 | 39.34 | 4,055,220 | -0.62(-1.56%) |
Oct 22, 2018 | 40.64 | 41.06 | 39.57 | 39.96 | 4,663,943 | +0.77(+1.96%) |
Oct 19, 2018 | 40.51 | 40.92 | 38.94 | 39.19 | 4,398,115 | -0.34(-0.85%) |
Oct 18, 2018 | 40.47 | 40.73 | 39.19 | 39.53 | 4,585,643 | -1.68(-4.09%) |
Oct 17, 2018 | 41.92 | 41.96 | 40.88 | 41.22 | 2,864,667 | -0.79(-1.88%) |
Oct 16, 2018 | 41.03 | 42.10 | 40.88 | 42.01 | 3,724,943 | +1.36(+3.35%) |
Oct 15, 2018 | 40.18 | 40.92 | 39.65 | 40.64 | 3,149,918 | -0.55(-1.33%) |
Oct 12, 2018 | 40.70 | 41.47 | 40.49 | 41.19 | 6,238,438 | +1.77(+4.48%) |
Oct 11, 2018 | 38.35 | 39.70 | 38.23 | 39.42 | 8,337,656 | +0.17(+0.42%) |
Oct 10, 2018 | 39.90 | 40.07 | 39.05 | 39.26 | 8,187,947 | -1.23(-3.04%) |
Oct 09, 2018 | 40.27 | 40.72 | 39.63 | 40.49 | 3,397,541 | +0.05(+0.13%) |
Oct 08, 2018 | 38.81 | 40.79 | 38.59 | 40.43 | 3,858,973 | +0.24(+0.60%) |
Oct 05, 2018 | 39.94 | 40.55 | 39.88 | 40.19 | 5,008,338 | +0.17(+0.41%) |
Oct 04, 2018 | 40.71 | 40.73 | 39.64 | 40.02 | 4,734,687 | -1.50(-3.61%) |
Oct 03, 2018 | 41.73 | 41.97 | 41.25 | 41.52 | 2,876,947 | +0.15(+0.37%) |
Oct 02, 2018 | 42.61 | 42.72 | 40.30 | 41.37 | 10,884,938 | -2.26(-5.18%) |
Oct 01, 2018 | 42.99 | 44.29 | 42.78 | 43.63 | 8,089,941 | +1.06(+2.50%) |
Sep 28, 2018 | 41.86 | 42.88 | 41.84 | 42.57 | 6,788,604 | +0.50(+1.19%) |
Sep 27, 2018 | 41.28 | 42.10 | 40.71 | 42.06 | 7,668,356 | +0.73(+1.78%) |
Sep 26, 2018 | 40.55 | 41.65 | 40.37 | 41.33 | 4,982,970 | +1.23(+3.08%) |
Sep 25, 2018 | 39.45 | 40.40 | 39.21 | 40.10 | 3,365,501 | +0.93(+2.37%) |
Sep 24, 2018 | 39.08 | 39.75 | 38.81 | 39.17 | 3,614,170 | -0.88(-2.20%) |
Sep 21, 2018 | 40.84 | 40.89 | 39.94 | 40.05 | 7,285,685 | +0.29(+0.73%) |
Sep 20, 2018 | 38.45 | 40.45 | 37.99 | 39.76 | 7,425,446 | +1.58(+4.15%) |
Sep 19, 2018 | 37.11 | 38.51 | 37.07 | 38.17 | 5,273,898 | +1.06(+2.86%) |
Sep 18, 2018 | 36.97 | 37.78 | 36.86 | 37.11 | 4,821,625 | +0.12(+0.32%) |
Sep 17, 2018 | 36.90 | 37.57 | 36.54 | 36.99 | 5,422,947 | -0.66(-1.76%) |
Sep 14, 2018 | 37.67 | 37.87 | 37.38 | 37.66 | 4,646,923 | +0.03(+0.08%) |
Sep 13, 2018 | 36.41 | 37.75 | 36.31 | 37.63 | 7,421,618 | +1.90(+5.31%) |
Sep 12, 2018 | 35.06 | 36.09 | 34.49 | 35.73 | 5,009,454 | +0.52(+1.48%) |
Sep 11, 2018 | 34.63 | 35.37 | 34.43 | 35.21 | 3,378,435 | +0.07(+0.21%) |
Sep 10, 2018 | 35.62 | 35.81 | 35.00 | 35.13 | 5,057,580 | -0.92(-2.57%) |
Sep 07, 2018 | 35.35 | 36.64 | 35.28 | 36.06 | 3,410,389 | +0.40(+1.13%) |
Sep 06, 2018 | 35.29 | 36.26 | 35.29 | 35.65 | 4,483,106 | +0.27(+0.76%) |
Sep 05, 2018 | 35.81 | 36.04 | 35.19 | 35.39 | 6,799,962 | -1.40(-3.81%) |
Sep 04, 2018 | 36.64 | 37.14 | 35.43 | 36.79 | 6,582,523 | -0.08(-0.22%) |
Aug 31, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.62(+1.71%) | |
Aug 30, 2018 | 38.51 | 38.53 | 35.77 | 36.25 | 14,394,137 | -2.81(-7.19%) |
Aug 29, 2018 | 39.34 | 39.42 | 38.64 | 39.06 | 3,901,699 | -0.39(-1.00%) |
Aug 28, 2018 | 39.82 | 40.06 | 38.91 | 39.46 | 2,706,572 | -0.04(-0.10%) |
Aug 27, 2018 | 39.21 | 39.75 | 39.01 | 39.49 | 4,738,805 | +0.80(+2.07%) |
Aug 24, 2018 | 38.61 | 38.88 | 38.02 | 38.69 | 3,120,291 | +0.32(+0.85%) |
Aug 23, 2018 | 39.40 | 39.75 | 38.34 | 38.37 | 3,268,455 | -1.06(-2.70%) |
Aug 22, 2018 | 39.27 | 39.74 | 38.90 | 39.43 | 2,647,596 | +0.07(+0.17%) |
Aug 21, 2018 | 39.30 | 39.84 | 39.24 | 39.37 | 3,472,426 | +0.26(+0.65%) |
Aug 20, 2018 | 38.95 | 39.67 | 38.73 | 39.11 | 5,571,535 | +0.60(+1.56%) |
Aug 17, 2018 | 37.11 | 38.77 | 37.07 | 38.51 | 7,725,552 | +1.19(+3.19%) |
Aug 16, 2018 | 37.33 | 38.15 | 37.13 | 37.32 | 6,430,392 | -0.07(-0.20%) |
Aug 15, 2018 | 37.27 | 38.05 | 36.41 | 37.40 | 12,632,070 | -1.41(-3.63%) |
Aug 14, 2018 | 39.77 | 40.07 | 38.37 | 38.81 | 11,511,272 | -1.41(-3.51%) |
Aug 13, 2018 | 41.74 | 41.87 | 39.81 | 40.22 | 12,015,823 | -1.66(-3.95%) |
Aug 10, 2018 | 42.12 | 42.13 | 40.67 | 41.87 | 9,727,897 | -0.10(-0.24%) |
Aug 09, 2018 | 44.36 | 45.06 | 41.73 | 41.98 | 22,402,374 | -5.17(-10.97%) |
Aug 08, 2018 | 48.46 | 48.95 | 46.90 | 47.15 | 5,200,870 | -1.60(-3.28%) |
Aug 07, 2018 | 48.29 | 49.73 | 48.29 | 48.75 | 4,698,691 | +0.70(+1.45%) |
Aug 06, 2018 | 47.91 | 48.28 | 47.77 | 48.05 | 3,017,864 | -0.06(-0.12%) |
Aug 03, 2018 | 47.81 | 48.52 | 47.52 | 48.11 | 2,833,972 | +0.58(+1.22%) |
Aug 02, 2018 | 47.44 | 47.67 | 46.98 | 47.53 | 4,200,326 | -0.69(-1.43%) |
Aug 01, 2018 | 47.80 | 48.67 | 47.53 | 48.22 | 2,014,030 | +0.13(+0.28%) |
Jul 31, 2018 | 47.77 | 48.18 | 46.56 | 48.09 | 3,349,157 | -0.30(-0.62%) |
Jul 30, 2018 | 49.50 | 49.50 | 48.00 | 48.39 | 2,904,714 | -0.99(-2.00%) |
Jul 27, 2018 | 49.66 | 50.02 | 48.65 | 49.37 | 2,842,557 | -0.51(-1.02%) |
Jul 26, 2018 | 49.66 | 50.10 | 49.61 | 49.88 | 2,295,861 | -0.51(-1.00%) |
Jul 25, 2018 | 49.48 | 50.44 | 49.42 | 50.39 | 2,299,139 | +1.23(+2.50%) |
Jul 24, 2018 | 49.25 | 49.67 | 49.09 | 49.16 | 2,785,979 | +0.46(+0.95%) |
Jul 23, 2018 | 48.96 | 49.14 | 48.19 | 48.70 | 2,710,344 | -0.55(-1.12%) |
Jul 20, 2018 | 49.30 | 49.58 | 48.88 | 49.25 | 2,910,246 | +0.40(+0.82%) |
Jul 19, 2018 | 48.43 | 49.51 | 48.05 | 48.85 | 3,346,459 | +0.09(+0.19%) |
Jul 18, 2018 | 49.76 | 49.76 | 48.11 | 48.76 | 3,869,520 | -0.89(-1.80%) |
Jul 17, 2018 | 49.24 | 50.16 | 48.74 | 49.66 | 2,886,526 | -0.31(-0.62%) |
Jul 16, 2018 | 49.80 | 50.31 | 49.30 | 49.96 | 2,722,056 | +0.37(+0.74%) |
Jul 13, 2018 | 49.95 | 49.95 | 49.18 | 49.60 | 1,875,958 | -0.18(-0.37%) |
Jul 12, 2018 | 49.97 | 49.25 | 49.78 | 4,178,408 | +0.29(+0.60%) | |
Jul 11, 2018 | 48.50 | 49.86 | 48.27 | 49.49 | 4,552,110 | +0.05(+0.11%) |
Jul 10, 2018 | 49.95 | 50.41 | 49.02 | 49.44 | 3,903,858 | -0.43(-0.87%) |
Jul 09, 2018 | 49.39 | 50.28 | 49.15 | 49.87 | 5,865,024 | +1.19(+2.44%) |
Jul 06, 2018 | 47.58 | 48.99 | 47.58 | 48.68 | 6,122,416 | +0.92(+1.92%) |
Jul 05, 2018 | 46.62 | 47.80 | 46.52 | 47.76 | 4,928,386 | +1.24(+2.68%) |
Jul 03, 2018 | 46.52 | 46.52 | 46.52 | 0 | -0.20(-0.43%) | |
Jul 02, 2018 | 46.49 | 46.96 | 46.15 | 46.72 | 4,119,175 | -0.38(-0.80%) |
Jun 29, 2018 | 46.54 | 47.42 | 46.33 | 47.09 | 4,994,509 | +1.13(+2.45%) |
Jun 28, 2018 | 45.11 | 46.16 | 44.49 | 45.97 | 4,954,853 | +0.52(+1.14%) |
Jun 27, 2018 | 46.70 | 46.98 | 45.20 | 45.45 | 4,732,981 | -1.14(-2.45%) |
Jun 26, 2018 | 46.51 | 47.25 | 46.22 | 46.59 | 6,483,122 | +0.31(+0.66%) |
Jun 25, 2018 | 47.37 | 47.76 | 45.66 | 46.28 | 6,987,593 | -2.06(-4.27%) |
Jun 22, 2018 | 47.75 | 48.62 | 47.54 | 48.35 | 5,157,797 | +0.97(+2.05%) |
Jun 21, 2018 | 47.08 | 47.93 | 46.70 | 47.38 | 3,687,142 | -0.13(-0.28%) |
Jun 20, 2018 | 47.23 | 47.77 | 46.27 | 47.51 | 5,073,680 | +1.06(+2.29%) |
Jun 19, 2018 | 47.06 | 45.24 | 46.44 | 5,711,500 | -0.59(-1.26%) | |
Jun 18, 2018 | 46.73 | 47.14 | 46.33 | 47.04 | 5,000,915 | -0.47(-0.99%) |
Jun 15, 2018 | 47.66 | 47.53 | 47.50 | 9,219,751 | -0.03(-0.06%) | |
Jun 14, 2018 | 47.42 | 47.73 | 46.87 | 47.53 | 4,804,940 | -0.03(-0.07%) |
Jun 13, 2018 | 48.27 | 48.98 | 47.11 | 47.57 | 5,749,471 | -0.42(-0.87%) |
Jun 12, 2018 | 47.66 | 49.27 | 47.58 | 47.98 | 9,975,003 | +0.79(+1.67%) |
Jun 11, 2018 | 45.72 | 47.72 | 45.64 | 47.19 | 10,672,213 | +1.79(+3.95%) |
Jun 08, 2018 | 44.14 | 45.48 | 43.53 | 45.40 | 6,346,735 | +0.74(+1.65%) |
Jun 07, 2018 | 44.26 | 45.05 | 44.18 | 44.66 | 5,774,693 | +0.32(+0.71%) |
Jun 06, 2018 | 43.62 | 44.35 | 5,788,488 | -0.08(-0.18%) | ||
Jun 05, 2018 | 44.73 | 44.73 | 43.89 | 44.42 | 5,906,761 | +0.18(+0.40%) |
Jun 04, 2018 | 43.74 | 44.49 | 43.53 | 44.25 | 6,884,643 | +0.92(+2.12%) |
Jun 01, 2018 | 42.74 | 43.77 | 42.51 | 43.33 | 5,816,565 | +0.78(+1.82%) |
May 31, 2018 | 42.19 | 42.67 | 42.06 | 42.55 | 5,615,450 | +0.25(+0.60%) |
May 30, 2018 | 42.93 | 43.02 | 41.89 | 42.30 | 6,072,053 | -0.61(-1.43%) |
May 29, 2018 | 42.33 | 43.31 | 42.30 | 42.91 | 8,817,018 | +0.32(+0.76%) |
May 25, 2018 | 42.59 | 42.59 | 42.59 | 0 | +1.03(+2.48%) | |
May 24, 2018 | 43.25 | 43.37 | 41.43 | 41.56 | 11,239,466 | -1.77(-4.09%) |
May 23, 2018 | 43.42 | 44.30 | 43.02 | 43.33 | 6,102,346 | -0.53(-1.21%) |
May 22, 2018 | 43.32 | 44.63 | 43.32 | 43.86 | 7,336,721 | +0.33(+0.77%) |
May 21, 2018 | 46.01 | 46.19 | 43.13 | 43.53 | 11,740,170 | -2.37(-5.17%) |
May 18, 2018 | 45.32 | 46.44 | 45.32 | 45.90 | 5,885,183 | +0.03(+0.07%) |
May 17, 2018 | 46.75 | 47.00 | 44.74 | 45.87 | 26,595,464 | -3.70(-7.46%) |
May 16, 2018 | 49.67 | 50.20 | 49.11 | 49.57 | 9,609,022 | -0.07(-0.13%) |
May 15, 2018 | 49.73 | 50.18 | 48.66 | 49.63 | 5,638,644 | -0.60(-1.19%) |
May 14, 2018 | 50.15 | 50.51 | 49.70 | 50.23 | 5,326,887 | +0.34(+0.69%) |
May 11, 2018 | 50.22 | 50.31 | 49.28 | 49.88 | 3,820,069 | +0.15(+0.31%) |
May 10, 2018 | 48.70 | 49.95 | 48.67 | 49.73 | 5,106,590 | +1.29(+2.67%) |
May 09, 2018 | 48.06 | 48.74 | 47.99 | 48.44 | 3,438,559 | +0.33(+0.69%) |
May 08, 2018 | 47.61 | 48.33 | 47.55 | 48.11 | 3,770,118 | +0.48(+1.02%) |
May 07, 2018 | 47.18 | 47.83 | 47.10 | 47.62 | 3,686,177 | +0.74(+1.59%) |
May 04, 2018 | 46.21 | 47.20 | 45.47 | 46.88 | 5,235,089 | +0.44(+0.95%) |
May 03, 2018 | 47.33 | 47.73 | 46.35 | 46.44 | 6,226,316 | -1.04(-2.18%) |
May 02, 2018 | 48.51 | 48.54 | 47.33 | 47.47 | 4,602,763 | -1.15(-2.37%) |
May 01, 2018 | 48.00 | 48.93 | 47.99 | 48.63 | 2,620,002 | +0.72(+1.51%) |
Apr 30, 2018 | 47.70 | 48.62 | 47.61 | 47.90 | 3,430,569 | +0.59(+1.24%) |
Apr 27, 2018 | 47.19 | 47.70 | 46.43 | 47.32 | 3,417,308 | +0.63(+1.35%) |
Apr 26, 2018 | 47.13 | 47.65 | 46.61 | 46.69 | 4,437,745 | +0.27(+0.59%) |
Apr 25, 2018 | 47.68 | 47.81 | 46.30 | 46.41 | 6,367,217 | -0.94(-1.98%) |
Apr 24, 2018 | 48.82 | 48.90 | 46.93 | 47.35 | 8,284,309 | -1.24(-2.56%) |
Apr 23, 2018 | 49.37 | 49.98 | 48.51 | 48.59 | 4,798,573 | -1.03(-2.07%) |
Apr 20, 2018 | 50.77 | 50.83 | 48.83 | 49.62 | 8,856,568 | -1.65(-3.21%) |
Apr 19, 2018 | 51.38 | 51.50 | 50.27 | 51.27 | 4,887,806 | -0.39(-0.75%) |
Apr 18, 2018 | 51.81 | 52.54 | 51.09 | 51.66 | 4,156,147 | -0.18(-0.35%) |
Apr 17, 2018 | 50.69 | 52.18 | 50.55 | 51.84 | 3,914,454 | +1.02(+2.02%) |
Apr 16, 2018 | 50.62 | 51.35 | 50.09 | 50.81 | 3,886,822 | -0.06(-0.11%) |
Apr 13, 2018 | 51.62 | 51.76 | 50.29 | 50.87 | 4,673,143 | -0.53(-1.02%) |
Apr 12, 2018 | 51.43 | 51.94 | 50.72 | 51.40 | 6,738,321 | -1.11(-2.10%) |
Apr 11, 2018 | 52.31 | 53.48 | 52.18 | 52.50 | 2,717,124 | -0.14(-0.27%) |
Apr 10, 2018 | 53.53 | 53.94 | 51.84 | 52.64 | 5,481,032 | +0.37(+0.71%) |
Apr 09, 2018 | 51.37 | 53.59 | 51.28 | 52.27 | 5,588,452 | +1.45(+2.85%) |
Apr 06, 2018 | 51.10 | 52.11 | 50.40 | 50.82 | 3,389,006 | -0.99(-1.92%) |
Apr 05, 2018 | 51.89 | 52.64 | 51.50 | 51.82 | 4,332,134 | +0.21(+0.40%) |
Apr 04, 2018 | 49.19 | 51.78 | 48.80 | 51.61 | 5,281,159 | +1.07(+2.12%) |
Apr 03, 2018 | 51.84 | 52.18 | 50.13 | 50.54 | 6,550,400 | -0.86(-1.68%) |
Apr 02, 2018 | 52.55 | 53.21 | 50.86 | 51.40 | 3,804,238 | -0.84(-1.62%) |
Mar 29, 2018 | 52.25 | 52.25 | 52.25 | 0 | +1.09(+2.13%) | |
Mar 28, 2018 | 52.66 | 52.66 | 50.42 | 51.16 | 11,398,199 | -1.16(-2.22%) |
Mar 27, 2018 | 55.41 | 55.41 | 51.98 | 52.32 | 9,801,661 | -3.10(-5.59%) |
Mar 26, 2018 | 56.40 | 56.40 | 54.00 | 55.41 | 5,542,563 | +0.32(+0.58%) |
Mar 23, 2018 | 56.25 | 56.64 | 55.04 | 55.09 | 3,744,639 | -1.28(-2.26%) |
Mar 22, 2018 | 58.14 | 58.65 | 55.85 | 56.37 | 7,591,653 | -3.22(-5.40%) |
Mar 21, 2018 | 58.47 | 59.97 | 57.95 | 59.59 | 5,038,200 | +0.96(+1.64%) |
Mar 20, 2018 | 59.25 | 59.63 | 57.99 | 58.63 | 3,576,111 | -0.62(-1.05%) |
Mar 19, 2018 | 59.64 | 60.44 | 57.82 | 59.25 | 7,527,535 | -1.68(-2.75%) |
Mar 16, 2018 | 60.40 | 61.19 | 60.21 | 60.92 | 9,201,887 | +0.25(+0.42%) |
Mar 15, 2018 | 59.23 | 61.31 | 59.07 | 60.67 | 8,194,276 | +2.13(+3.63%) |
Mar 14, 2018 | 58.57 | 59.29 | 58.18 | 58.54 | 4,992,462 | +0.48(+0.82%) |
Mar 13, 2018 | 58.61 | 59.13 | 57.02 | 58.07 | 4,874,529 | -0.50(-0.85%) |
Mar 12, 2018 | 58.24 | 59.21 | 58.13 | 58.57 | 4,366,350 | +0.33(+0.56%) |
Mar 09, 2018 | 58.59 | 59.40 | 58.01 | 58.24 | 5,549,792 | -0.17(-0.29%) |
Mar 08, 2018 | 57.56 | 58.55 | 57.24 | 58.41 | 9,288,877 | +1.33(+2.33%) |
Mar 07, 2018 | 55.37 | 57.26 | 55.29 | 57.08 | 5,029,125 | +1.05(+1.87%) |
Mar 06, 2018 | 55.60 | 56.18 | 55.36 | 56.03 | 4,929,830 | +1.10(+2.01%) |
Mar 05, 2018 | 53.85 | 55.19 | 53.85 | 54.93 | 6,004,398 | +1.13(+2.10%) |
Mar 02, 2018 | 52.77 | 53.98 | 52.00 | 53.80 | 7,856,277 | +0.40(+0.75%) |
Mar 01, 2018 | 54.79 | 55.01 | 52.92 | 53.40 | 8,223,673 | -1.27(-2.32%) |
Feb 28, 2018 | 55.66 | 56.00 | 54.55 | 54.66 | 6,260,226 | -0.55(-1.00%) |
Feb 27, 2018 | 57.33 | 57.56 | 54.84 | 55.22 | 7,317,584 | -2.28(-3.97%) |
Feb 26, 2018 | 58.33 | 59.05 | 57.34 | 57.50 | 4,496,851 | -0.57(-0.99%) |
Feb 23, 2018 | 58.27 | 58.33 | 56.94 | 58.07 | 4,064,225 | +0.41(+0.71%) |
Feb 22, 2018 | 57.66 | 4,532,162 | +0.52(+0.90%) | |||
Feb 21, 2018 | 58.42 | 58.91 | 57.07 | 57.15 | 6,377,514 | -0.75(-1.30%) |
Feb 20, 2018 | 56.68 | 58.35 | 56.60 | 57.90 | 5,921,534 | +0.62(+1.09%) |
Feb 16, 2018 | 57.28 | 57.28 | 57.28 | 0 | -0.40(-0.69%) | |
Feb 15, 2018 | 57.99 | 57.03 | 57.67 | 4,578,633 | +0.66(+1.15%) | |
Feb 14, 2018 | 55.86 | 57.31 | 55.86 | 57.02 | 4,531,316 | +1.11(+1.98%) |
Feb 13, 2018 | 54.31 | 56.31 | 54.31 | 55.91 | 5,182,018 | +0.97(+1.77%) |
Feb 12, 2018 | 54.63 | 55.23 | 53.62 | 54.94 | 5,827,544 | +0.61(+1.12%) |
Feb 09, 2018 | 54.35 | 55.27 | 52.88 | 54.33 | 13,000,169 | +0.38(+0.70%) |
Feb 08, 2018 | 54.85 | 58.68 | 53.96 | 53.95 | 16,393,585 | -3.61(-6.28%) |
Feb 07, 2018 | 58.10 | 58.64 | 57.21 | 57.57 | 9,215,051 | -0.90(-1.54%) |
Feb 06, 2018 | 56.91 | 58.98 | 56.75 | 58.47 | 8,765,517 | -0.41(-0.69%) |
Feb 05, 2018 | 58.68 | 60.64 | 58.41 | 58.88 | 8,206,078 | -0.26(-0.43%) |
Feb 02, 2018 | 58.69 | 59.84 | 58.06 | 59.13 | 6,358,936 | +0.25(+0.42%) |