Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.15 | 48.34 | 48.09 | 48.19 | 79,584 | -0.09(-0.19%) |
Feb 27, 2019 | 48.31 | 48.34 | 48.07 | 48.28 | 29,061 | -0.09(-0.18%) |
Feb 26, 2019 | 48.18 | 48.46 | 48.16 | 48.37 | 96,663 | +0.03(+0.07%) |
Feb 25, 2019 | 48.75 | 48.75 | 48.33 | 48.33 | 49,938 | -0.17(-0.35%) |
Feb 22, 2019 | 48.35 | 48.52 | 48.35 | 48.50 | 33,203 | +0.29(+0.61%) |
Feb 21, 2019 | 48.17 | 48.27 | 48.00 | 48.21 | 62,206 | -0.05(-0.09%) |
Feb 20, 2019 | 48.36 | 48.36 | 48.14 | 48.26 | 161,937 | -0.11(-0.24%) |
Feb 19, 2019 | 48.06 | 48.49 | 48.06 | 48.37 | 75,998 | +0.26(+0.55%) |
Feb 15, 2019 | 48.02 | 48.20 | 47.97 | 48.11 | 50,635 | +0.37(+0.77%) |
Feb 14, 2019 | 47.40 | 47.93 | 47.22 | 47.74 | 55,283 | +0.00(+0.01%) |
Feb 13, 2019 | 47.71 | 47.81 | 47.57 | 47.73 | 60,044 | +0.18(+0.38%) |
Feb 12, 2019 | 47.26 | 47.57 | 47.26 | 47.55 | 68,428 | +0.62(+1.32%) |
Feb 11, 2019 | 47.15 | 47.15 | 46.87 | 46.93 | 50,643 | -0.07(-0.15%) |
Feb 08, 2019 | 46.89 | 47.00 | 46.66 | 47.00 | 266,043 | -0.19(-0.41%) |
Feb 07, 2019 | 47.15 | 47.25 | 46.81 | 47.20 | 72,624 | -0.22(-0.47%) |
Feb 06, 2019 | 47.69 | 47.69 | 47.35 | 47.42 | 339,144 | -0.22(-0.46%) |
Feb 05, 2019 | 47.38 | 47.73 | 47.38 | 47.64 | 110,248 | +0.36(+0.77%) |
Feb 04, 2019 | 46.87 | 47.27 | 46.87 | 47.27 | 163,112 | +0.36(+0.78%) |
Feb 01, 2019 | 47.07 | 47.26 | 46.84 | 46.91 | 515,069 | -0.59(-1.25%) |
Jan 31, 2019 | 46.93 | 47.64 | 46.93 | 47.51 | 132,232 | +0.67(+1.43%) |
Jan 30, 2019 | 46.57 | 46.99 | 46.35 | 46.84 | 65,942 | +0.66(+1.44%) |
Jan 29, 2019 | 46.45 | 46.45 | 46.00 | 46.17 | 132,083 | -0.31(-0.66%) |
Jan 28, 2019 | 46.30 | 46.48 | 46.06 | 46.48 | 83,797 | -0.21(-0.46%) |
Jan 25, 2019 | 46.78 | 46.83 | 46.61 | 46.69 | 100,440 | +0.38(+0.81%) |
Jan 24, 2019 | 46.16 | 46.36 | 46.05 | 46.32 | 224,073 | +0.15(+0.32%) |
Jan 23, 2019 | 46.22 | 46.36 | 45.67 | 46.17 | 126,310 | +0.19(+0.42%) |
Jan 22, 2019 | 46.52 | 46.53 | 45.63 | 45.97 | 238,085 | -0.85(-1.82%) |
Jan 18, 2019 | 46.83 | 47.01 | 46.59 | 46.82 | 151,075 | +0.33(+0.72%) |
Jan 17, 2019 | 46.07 | 46.62 | 46.07 | 46.49 | 225,792 | +0.26(+0.56%) |
Jan 16, 2019 | 46.28 | 46.55 | 46.22 | 46.23 | 103,918 | +0.00(+0.01%) |
Jan 15, 2019 | 45.82 | 46.28 | 45.82 | 46.22 | 169,234 | +0.53(+1.17%) |
Jan 14, 2019 | 45.59 | 46.00 | 45.42 | 45.69 | 138,985 | -0.32(-0.69%) |
Jan 11, 2019 | 45.85 | 46.05 | 45.79 | 46.01 | 61,426 | -0.02(-0.04%) |
Jan 10, 2019 | 45.57 | 46.04 | 45.37 | 46.03 | 226,007 | -0.01(-0.03%) |
Jan 09, 2019 | 45.95 | 46.19 | 45.76 | 46.04 | 243,485 | +0.14(+0.31%) |
Jan 08, 2019 | 45.95 | 45.99 | 45.33 | 45.90 | 196,066 | +0.47(+1.03%) |
Jan 07, 2019 | 44.77 | 45.67 | 44.77 | 45.43 | 187,375 | +0.82(+1.83%) |
Jan 04, 2019 | 43.80 | 44.87 | 43.78 | 44.61 | 283,059 | +1.50(+3.47%) |
Jan 03, 2019 | 43.54 | 43.77 | 43.06 | 43.11 | 375,220 | -0.77(-1.75%) |
Jan 02, 2019 | 42.82 | 44.01 | 42.82 | 43.88 | 753,752 | +0.29(+0.67%) |
Dec 31, 2018 | 43.49 | 43.64 | 43.10 | 43.59 | 789,413 | +0.53(+1.24%) |
Dec 28, 2018 | 43.21 | 43.70 | 42.70 | 43.05 | 412,138 | +0.06(+0.15%) |
Dec 27, 2018 | 42.24 | 42.99 | 41.36 | 42.99 | 665,410 | +0.18(+0.41%) |
Dec 26, 2018 | 40.77 | 42.82 | 40.77 | 42.81 | 573,291 | +2.31(+5.69%) |
Dec 24, 2018 | 41.00 | 41.43 | 40.50 | 40.51 | 396,366 | -0.85(-2.06%) |
Dec 21, 2018 | 42.63 | 43.06 | 41.23 | 41.36 | 329,544 | -1.22(-2.86%) |
Dec 20, 2018 | 43.38 | 43.50 | 42.01 | 42.58 | 335,558 | -1.02(-2.34%) |
Dec 19, 2018 | 44.44 | 45.04 | 43.40 | 43.60 | 343,988 | -0.87(-1.95%) |
Dec 18, 2018 | 44.55 | 44.76 | 44.12 | 44.46 | 412,503 | +0.25(+0.57%) |
Dec 17, 2018 | 45.00 | 45.16 | 43.95 | 44.21 | 216,864 | -1.03(-2.27%) |
Dec 14, 2018 | 45.65 | 46.02 | 45.12 | 45.24 | 187,565 | -0.93(-2.02%) |
Dec 13, 2018 | 46.58 | 46.58 | 45.93 | 46.17 | 106,750 | -0.22(-0.48%) |
Dec 12, 2018 | 46.48 | 46.95 | 46.40 | 46.40 | 119,285 | +0.42(+0.91%) |
Dec 11, 2018 | 46.69 | 46.72 | 45.66 | 45.98 | 158,778 | -0.06(-0.14%) |
Dec 10, 2018 | 45.93 | 46.21 | 45.19 | 46.04 | 287,998 | +0.13(+0.28%) |
Dec 07, 2018 | 47.19 | 47.44 | 45.82 | 45.91 | 183,407 | -1.40(-2.96%) |
Dec 06, 2018 | 46.16 | 47.32 | 46.05 | 47.31 | 286,896 | +0.36(+0.76%) |
Dec 04, 2018 | 48.47 | 48.61 | 46.88 | 46.95 | 401,748 | -1.71(-3.52%) |
Dec 03, 2018 | 48.88 | 48.99 | 48.39 | 48.67 | 361,532 | +0.72(+1.50%) |
Nov 30, 2018 | 47.85 | 48.02 | 47.73 | 47.95 | 195,467 | +0.05(+0.11%) |
Nov 29, 2018 | 47.78 | 48.10 | 47.55 | 47.90 | 211,658 | +0.00(+0.01%) |
Nov 28, 2018 | 46.79 | 47.90 | 46.69 | 47.90 | 336,936 | +1.42(+3.05%) |
Nov 27, 2018 | 46.03 | 46.55 | 45.95 | 46.48 | 1,071,434 | +0.31(+0.68%) |
Nov 26, 2018 | 45.94 | 46.18 | 45.80 | 46.17 | 309,500 | +0.78(+1.73%) |
Nov 23, 2018 | 45.22 | 45.57 | 45.22 | 45.38 | 13,308 | -0.08(-0.17%) |
Nov 21, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.45(+1.01%) | |
Nov 20, 2018 | 44.99 | 45.65 | 44.80 | 45.01 | 269,188 | -1.17(-2.53%) |
Nov 19, 2018 | 47.21 | 47.29 | 46.06 | 46.17 | 102,728 | -1.10(-2.33%) |
Nov 16, 2018 | 47.15 | 47.45 | 46.97 | 47.27 | 157,206 | -0.28(-0.59%) |
Nov 15, 2018 | 47.19 | 47.57 | 46.47 | 47.56 | 236,645 | +0.08(+0.17%) |
Nov 14, 2018 | 48.25 | 48.37 | 47.31 | 47.48 | 124,354 | -0.38(-0.79%) |
Nov 13, 2018 | 48.04 | 48.24 | 47.73 | 47.85 | 109,865 | -0.03(-0.06%) |
Nov 12, 2018 | 48.66 | 48.66 | 47.82 | 47.88 | 102,895 | -0.95(-1.95%) |
Nov 09, 2018 | 49.12 | 49.21 | 48.54 | 48.84 | 75,691 | -0.50(-1.01%) |
Nov 08, 2018 | 49.27 | 49.57 | 49.16 | 49.33 | 183,319 | -0.02(-0.03%) |
Nov 07, 2018 | 48.42 | 49.36 | 48.38 | 49.35 | 262,035 | +1.34(+2.78%) |
Nov 06, 2018 | 47.73 | 48.04 | 47.69 | 48.01 | 100,749 | +0.26(+0.55%) |
Nov 05, 2018 | 47.76 | 47.85 | 47.35 | 47.75 | 127,366 | +0.03(+0.06%) |
Nov 02, 2018 | 48.05 | 48.30 | 47.35 | 47.72 | 420,463 | -0.00(-0.01%) |
Nov 01, 2018 | 47.05 | 47.79 | 46.79 | 47.72 | 911,470 | +0.94(+2.00%) |
Oct 31, 2018 | 46.80 | 47.26 | 46.76 | 46.79 | 160,495 | +0.52(+1.12%) |
Oct 30, 2018 | 45.30 | 46.31 | 45.08 | 46.27 | 182,724 | +0.80(+1.75%) |
Oct 29, 2018 | 46.39 | 46.71 | 44.78 | 45.48 | 301,922 | -0.44(-0.96%) |
Oct 26, 2018 | 46.27 | 46.64 | 45.52 | 45.92 | 344,356 | -1.45(-3.07%) |
Oct 25, 2018 | 46.50 | 47.60 | 46.40 | 47.37 | 420,235 | +1.38(+3.01%) |
Oct 24, 2018 | 47.79 | 47.83 | 45.99 | 45.99 | 455,764 | -1.80(-3.76%) |
Oct 23, 2018 | 47.30 | 47.95 | 46.86 | 47.79 | 1,431,003 | -0.15(-0.31%) |
Oct 22, 2018 | 48.00 | 48.32 | 47.66 | 47.93 | 208,788 | +0.14(+0.29%) |
Oct 19, 2018 | 48.10 | 48.42 | 47.68 | 47.80 | 104,388 | -0.12(-0.26%) |
Oct 18, 2018 | 48.66 | 48.71 | 47.84 | 47.92 | 129,358 | -0.90(-1.85%) |
Oct 17, 2018 | 48.87 | 48.98 | 48.29 | 48.83 | 221,265 | +0.11(+0.22%) |
Oct 16, 2018 | 47.92 | 48.76 | 47.90 | 48.72 | 160,146 | +1.08(+2.27%) |
Oct 15, 2018 | 47.67 | 47.93 | 47.41 | 47.64 | 123,806 | -0.13(-0.28%) |
Oct 12, 2018 | 47.68 | 47.78 | 47.02 | 47.77 | 209,192 | +1.16(+2.50%) |
Oct 11, 2018 | 47.14 | 47.48 | 46.26 | 46.61 | 514,267 | -0.81(-1.70%) |
Oct 10, 2018 | 49.06 | 49.06 | 47.39 | 47.42 | 274,208 | -1.68(-3.43%) |
Oct 09, 2018 | 49.01 | 49.53 | 49.01 | 49.10 | 83,098 | +0.05(+0.10%) |
Oct 08, 2018 | 48.75 | 49.15 | 48.49 | 49.05 | 346,090 | +0.13(+0.26%) |
Oct 05, 2018 | 49.49 | 49.60 | 48.58 | 48.92 | 695,782 | -0.58(-1.18%) |
Oct 04, 2018 | 50.06 | 50.13 | 49.27 | 49.51 | 200,512 | -0.64(-1.28%) |
Oct 03, 2018 | 50.54 | 50.54 | 50.11 | 50.15 | 206,534 | -0.20(-0.39%) |
Oct 02, 2018 | 50.70 | 50.78 | 50.29 | 50.35 | 87,207 | -0.43(-0.84%) |
Oct 01, 2018 | 51.26 | 51.26 | 50.73 | 50.78 | 499,199 | -0.14(-0.27%) |
Sep 28, 2018 | 50.88 | 51.10 | 50.86 | 50.91 | 233,313 | -0.03(-0.07%) |
Sep 27, 2018 | 50.79 | 51.07 | 50.79 | 50.95 | 41,181 | +0.22(+0.44%) |
Sep 26, 2018 | 50.61 | 51.10 | 50.61 | 50.73 | 79,064 | +0.19(+0.38%) |
Sep 25, 2018 | 50.42 | 50.55 | 50.33 | 50.53 | 132,348 | +0.26(+0.52%) |
Sep 24, 2018 | 50.27 | 50.30 | 50.03 | 50.28 | 65,107 | -0.27(-0.53%) |
Sep 21, 2018 | 50.89 | 50.89 | 50.50 | 50.54 | 60,010 | -0.09(-0.18%) |
Sep 20, 2018 | 50.53 | 50.71 | 50.49 | 50.63 | 59,106 | +0.32(+0.64%) |
Sep 19, 2018 | 50.40 | 50.40 | 50.21 | 50.31 | 45,274 | -0.04(-0.09%) |
Sep 18, 2018 | 49.81 | 50.41 | 49.81 | 50.35 | 75,663 | +0.60(+1.20%) |
Sep 17, 2018 | 50.27 | 50.27 | 49.74 | 49.76 | 37,610 | -0.60(-1.20%) |
Sep 14, 2018 | 50.63 | 50.63 | 50.22 | 50.36 | 68,345 | -0.20(-0.39%) |
Sep 13, 2018 | 50.64 | 50.76 | 50.50 | 50.55 | 66,261 | +0.02(+0.04%) |
Sep 12, 2018 | 50.43 | 50.55 | 50.27 | 50.53 | 118,446 | +0.06(+0.12%) |
Sep 11, 2018 | 50.05 | 50.51 | 49.97 | 50.47 | 169,764 | +0.32(+0.65%) |
Sep 10, 2018 | 50.30 | 50.30 | 50.04 | 50.15 | 46,883 | +0.17(+0.34%) |
Sep 07, 2018 | 49.64 | 50.25 | 49.64 | 49.98 | 91,683 | +0.10(+0.21%) |
Sep 06, 2018 | 50.16 | 50.20 | 49.67 | 49.87 | 55,714 | -0.18(-0.36%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.02 | 50.05 | 76,351 | -0.56(-1.11%) |
Sep 04, 2018 | 50.44 | 50.65 | 50.26 | 50.62 | 156,744 | +0.21(+0.41%) |
Aug 31, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.24(+0.47%) | |
Aug 30, 2018 | 50.19 | 50.39 | 50.04 | 50.17 | 50,963 | -0.15(-0.29%) |
Aug 29, 2018 | 49.95 | 50.33 | 49.90 | 50.32 | 93,566 | +0.50(+1.00%) |
Aug 28, 2018 | 49.84 | 49.89 | 49.71 | 49.82 | 34,593 | +0.12(+0.24%) |
Aug 27, 2018 | 49.75 | 49.81 | 49.66 | 49.70 | 62,102 | +0.20(+0.41%) |
Aug 24, 2018 | 49.33 | 49.58 | 49.33 | 49.50 | 52,092 | +0.30(+0.60%) |
Aug 23, 2018 | 49.33 | 49.46 | 49.20 | 49.20 | 253,829 | -0.11(-0.23%) |
Aug 22, 2018 | 49.24 | 49.49 | 49.24 | 49.31 | 71,004 | +0.09(+0.18%) |
Aug 21, 2018 | 49.00 | 49.37 | 49.00 | 49.22 | 99,080 | +0.30(+0.61%) |
Aug 20, 2018 | 48.75 | 48.93 | 48.65 | 48.93 | 177,765 | +0.31(+0.64%) |
Aug 17, 2018 | 48.45 | 48.69 | 48.32 | 48.62 | 65,428 | +0.05(+0.09%) |
Aug 16, 2018 | 48.68 | 48.78 | 48.52 | 48.57 | 135,374 | +0.38(+0.79%) |
Aug 15, 2018 | 48.42 | 48.42 | 47.94 | 48.19 | 93,579 | -0.51(-1.04%) |
Aug 14, 2018 | 48.38 | 48.75 | 48.37 | 48.70 | 46,137 | +0.52(+1.08%) |
Aug 13, 2018 | 48.39 | 48.51 | 48.16 | 48.18 | 84,706 | -0.13(-0.28%) |
Aug 10, 2018 | 48.36 | 48.51 | 48.23 | 48.32 | 211,704 | -0.29(-0.60%) |
Aug 09, 2018 | 48.49 | 48.76 | 48.49 | 48.61 | 112,987 | +0.10(+0.21%) |
Aug 08, 2018 | 48.44 | 48.53 | 48.32 | 48.51 | 98,805 | +0.08(+0.16%) |
Aug 07, 2018 | 48.36 | 48.50 | 48.33 | 48.43 | 95,400 | +0.21(+0.43%) |
Aug 06, 2018 | 47.90 | 48.26 | 47.89 | 48.22 | 45,254 | +0.34(+0.71%) |
Aug 03, 2018 | 47.83 | 47.93 | 47.76 | 47.88 | 60,427 | +0.16(+0.34%) |
Aug 02, 2018 | 47.15 | 47.76 | 47.13 | 47.72 | 136,516 | +0.30(+0.64%) |
Aug 01, 2018 | 47.61 | 47.63 | 47.19 | 47.42 | 145,117 | -0.18(-0.37%) |
Jul 31, 2018 | 47.52 | 47.79 | 47.43 | 47.60 | 183,258 | +0.17(+0.35%) |
Jul 30, 2018 | 47.84 | 47.84 | 47.36 | 47.43 | 122,047 | -0.54(-1.12%) |
Jul 27, 2018 | 48.54 | 48.66 | 47.66 | 47.97 | 295,886 | +0.00(+0.01%) |
Jul 26, 2018 | 48.03 | 48.18 | 47.90 | 47.96 | 48,587 | -0.07(-0.14%) |
Jul 25, 2018 | 47.64 | 48.06 | 47.43 | 48.03 | 105,214 | +0.37(+0.79%) |
Jul 24, 2018 | 48.15 | 48.15 | 47.55 | 47.66 | 64,086 | -0.18(-0.37%) |
Jul 23, 2018 | 47.85 | 47.90 | 47.65 | 47.83 | 52,042 | -0.05(-0.11%) |
Jul 20, 2018 | 48.06 | 48.10 | 47.88 | 47.88 | 28,121 | -0.20(-0.41%) |
Jul 19, 2018 | 48.10 | 48.31 | 48.06 | 48.08 | 56,039 | -0.11(-0.22%) |
Jul 18, 2018 | 48.20 | 48.26 | 48.10 | 48.19 | 68,533 | +0.04(+0.09%) |
Jul 17, 2018 | 47.65 | 48.24 | 47.58 | 48.14 | 62,619 | +0.05(+0.10%) |
Jul 16, 2018 | 48.16 | 48.16 | 48.00 | 48.09 | 40,586 | +0.02(+0.04%) |
Jul 13, 2018 | 47.89 | 48.11 | 47.88 | 48.08 | 55,751 | +0.22(+0.45%) |
Jul 12, 2018 | 47.72 | 47.86 | 47.62 | 47.86 | 56,626 | +0.34(+0.72%) |
Jul 11, 2018 | 47.43 | 47.59 | 47.41 | 47.52 | 57,435 | -0.16(-0.34%) |
Jul 10, 2018 | 47.65 | 47.72 | 47.50 | 47.68 | 231,391 | +0.09(+0.18%) |
Jul 09, 2018 | 47.37 | 47.59 | 47.31 | 47.59 | 58,952 | +0.49(+1.04%) |
Jul 06, 2018 | 46.69 | 47.13 | 46.59 | 47.10 | 299,554 | +0.44(+0.94%) |
Jul 05, 2018 | 46.66 | 46.71 | 46.32 | 46.66 | 168,597 | +0.27(+0.59%) |
Jul 03, 2018 | 46.39 | 46.39 | 46.39 | 0 | -0.18(-0.40%) | |
Jul 02, 2018 | 46.30 | 46.58 | 46.11 | 46.58 | 1,003,181 | +0.08(+0.18%) |
Jun 29, 2018 | 46.75 | 46.84 | 46.49 | 46.49 | 191,042 | -0.05(-0.10%) |
Jun 28, 2018 | 46.32 | 46.57 | 46.13 | 46.54 | 42,782 | +0.20(+0.42%) |
Jun 27, 2018 | 47.07 | 47.23 | 46.34 | 46.34 | 86,186 | -0.55(-1.18%) |
Jun 26, 2018 | 46.88 | 47.02 | 46.73 | 46.89 | 49,788 | +0.18(+0.39%) |
Jun 25, 2018 | 47.42 | 47.42 | 46.46 | 46.71 | 116,658 | -0.95(-2.00%) |
Jun 22, 2018 | 47.88 | 47.91 | 47.62 | 47.67 | 144,479 | +0.03(+0.07%) |
Jun 21, 2018 | 47.99 | 48.02 | 47.79 | 47.63 | 59,377 | -0.21(-0.45%) |
Jun 20, 2018 | 47.86 | 47.96 | 47.73 | 47.85 | 48,218 | +0.28(+0.60%) |
Jun 19, 2018 | 47.16 | 47.56 | 47.13 | 47.56 | 42,062 | +0.03(+0.06%) |
Jun 18, 2018 | 47.40 | 47.60 | 47.37 | 47.54 | 26,986 | -0.09(-0.20%) |
Jun 15, 2018 | 47.64 | 47.51 | 47.63 | 40,993 | +0.11(+0.24%) | |
Jun 14, 2018 | 47.20 | 47.54 | 47.20 | 47.51 | 49,730 | +0.49(+1.03%) |
Jun 13, 2018 | 47.00 | 47.24 | 46.95 | 47.03 | 100,111 | +0.09(+0.18%) |
Jun 12, 2018 | 46.82 | 46.98 | 46.80 | 46.94 | 139,038 | +0.19(+0.41%) |
Jun 11, 2018 | 46.51 | 46.82 | 46.51 | 46.75 | 117,910 | +0.23(+0.49%) |
Jun 08, 2018 | 46.35 | 46.53 | 46.35 | 46.52 | 32,390 | +0.05(+0.10%) |
Jun 07, 2018 | 46.42 | 46.58 | 46.33 | 46.47 | 59,272 | +0.14(+0.30%) |
Jun 06, 2018 | 46.34 | 46.33 | 71,601 | +0.40(+0.86%) | ||
Jun 05, 2018 | 45.77 | 45.97 | 45.76 | 45.93 | 93,718 | +0.19(+0.42%) |
Jun 04, 2018 | 45.34 | 45.74 | 45.34 | 45.74 | 43,791 | +0.55(+1.21%) |
Jun 01, 2018 | 45.08 | 45.27 | 45.08 | 45.19 | 58,400 | +0.24(+0.53%) |
May 31, 2018 | 45.23 | 45.23 | 44.84 | 44.95 | 74,833 | -0.33(-0.73%) |
May 30, 2018 | 45.04 | 45.31 | 44.99 | 45.29 | 68,418 | +0.47(+1.05%) |
May 29, 2018 | 44.95 | 45.09 | 44.63 | 44.82 | 71,362 | -0.34(-0.75%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.12(+0.26%) | |
May 24, 2018 | 44.86 | 45.10 | 44.69 | 45.04 | 59,611 | +0.10(+0.22%) |
May 23, 2018 | 44.52 | 44.94 | 44.52 | 44.94 | 70,678 | +0.22(+0.49%) |
May 22, 2018 | 45.12 | 45.21 | 44.69 | 44.72 | 36,374 | -0.23(-0.52%) |
May 21, 2018 | 44.97 | 45.05 | 44.88 | 44.95 | 39,577 | +0.22(+0.49%) |
May 18, 2018 | 44.80 | 44.81 | 44.73 | 44.73 | 37,481 | -0.13(-0.28%) |
May 17, 2018 | 44.88 | 45.17 | 44.80 | 44.86 | 54,194 | -0.16(-0.35%) |
May 16, 2018 | 44.73 | 45.13 | 44.73 | 45.02 | 452,015 | +0.40(+0.90%) |
May 15, 2018 | 44.64 | 44.67 | 44.46 | 44.61 | 91,914 | -0.25(-0.56%) |
May 14, 2018 | 44.85 | 44.97 | 44.84 | 44.87 | 49,496 | +0.12(+0.26%) |
May 11, 2018 | 44.66 | 44.81 | 44.60 | 44.75 | 36,011 | +0.11(+0.25%) |
May 10, 2018 | 44.52 | 44.75 | 44.51 | 44.64 | 74,336 | +0.14(+0.32%) |
May 09, 2018 | 44.47 | 44.55 | 44.19 | 44.50 | 70,469 | +0.10(+0.22%) |
May 08, 2018 | 44.48 | 44.58 | 44.18 | 44.40 | 230,062 | -0.15(-0.34%) |
May 07, 2018 | 44.74 | 44.74 | 44.51 | 44.55 | 30,482 | +0.04(+0.09%) |
May 04, 2018 | 43.76 | 44.62 | 43.76 | 44.51 | 95,956 | +0.61(+1.40%) |
May 03, 2018 | 43.96 | 44.02 | 43.39 | 43.90 | 74,394 | -0.24(-0.54%) |
May 02, 2018 | 44.20 | 44.54 | 44.10 | 44.14 | 80,776 | -0.34(-0.76%) |
May 01, 2018 | 44.33 | 44.50 | 43.98 | 44.48 | 79,310 | +0.07(+0.17%) |
Apr 30, 2018 | 44.71 | 44.91 | 44.40 | 44.40 | 69,483 | -0.10(-0.22%) |
Apr 27, 2018 | 44.92 | 44.92 | 44.42 | 44.50 | 87,612 | +0.14(+0.32%) |
Apr 26, 2018 | 44.07 | 44.47 | 44.01 | 44.36 | 92,603 | +0.54(+1.24%) |
Apr 25, 2018 | 43.60 | 43.92 | 43.26 | 43.82 | 77,096 | +0.19(+0.43%) |
Apr 24, 2018 | 44.47 | 44.47 | 43.38 | 43.63 | 96,031 | -0.63(-1.43%) |
Apr 23, 2018 | 44.38 | 44.54 | 44.08 | 44.26 | 55,405 | +0.05(+0.12%) |
Apr 20, 2018 | 44.69 | 44.71 | 44.12 | 44.21 | 67,988 | -0.45(-1.01%) |
Apr 19, 2018 | 44.76 | 44.82 | 44.47 | 44.66 | 87,821 | -0.11(-0.24%) |
Apr 18, 2018 | 44.61 | 44.92 | 44.61 | 44.77 | 65,704 | +0.29(+0.66%) |
Apr 17, 2018 | 44.18 | 44.54 | 44.18 | 44.48 | 106,898 | +0.77(+1.75%) |
Apr 16, 2018 | 43.53 | 43.89 | 43.42 | 43.71 | 75,869 | +0.40(+0.93%) |
Apr 13, 2018 | 43.70 | 43.71 | 43.20 | 43.31 | 53,822 | -0.22(-0.50%) |
Apr 12, 2018 | 43.55 | 43.72 | 43.40 | 43.53 | 79,226 | +0.23(+0.52%) |
Apr 11, 2018 | 43.34 | 43.69 | 43.26 | 43.30 | 62,835 | -0.15(-0.35%) |
Apr 10, 2018 | 43.56 | 43.56 | 43.10 | 43.45 | 193,241 | +0.41(+0.95%) |
Apr 09, 2018 | 43.43 | 43.64 | 43.00 | 43.04 | 114,427 | -0.10(-0.24%) |
Apr 06, 2018 | 43.92 | 43.96 | 42.88 | 43.15 | 83,423 | -0.89(-2.03%) |
Apr 05, 2018 | 43.85 | 44.14 | 43.71 | 44.04 | 72,331 | +0.51(+1.18%) |
Apr 04, 2018 | 42.20 | 43.60 | 42.20 | 43.53 | 129,558 | +0.69(+1.61%) |
Apr 03, 2018 | 42.56 | 43.01 | 42.26 | 42.84 | 606,798 | +0.46(+1.10%) |
Apr 02, 2018 | 43.37 | 43.37 | 41.99 | 42.37 | 1,671,504 | -1.28(-2.94%) |
Mar 29, 2018 | 43.66 | 43.66 | 43.66 | 0 | +0.57(+1.31%) | |
Mar 28, 2018 | 43.24 | 43.55 | 42.83 | 43.09 | 350,500 | -0.37(-0.84%) |
Mar 27, 2018 | 44.38 | 44.53 | 43.23 | 43.46 | 248,296 | -0.85(-1.92%) |
Mar 26, 2018 | 43.87 | 44.35 | 43.37 | 44.31 | 268,588 | +1.20(+2.79%) |
Mar 23, 2018 | 44.04 | 44.11 | 43.10 | 43.10 | 143,953 | -0.86(-1.97%) |
Mar 22, 2018 | 44.52 | 44.58 | 43.95 | 43.97 | 105,465 | -0.86(-1.91%) |
Mar 21, 2018 | 44.86 | 45.13 | 44.73 | 44.83 | 97,701 | -0.11(-0.25%) |
Mar 20, 2018 | 44.78 | 44.97 | 44.78 | 44.94 | 46,442 | +0.24(+0.53%) |
Mar 19, 2018 | 45.10 | 45.10 | 44.43 | 44.70 | 135,861 | -0.61(-1.34%) |
Mar 16, 2018 | 45.33 | 45.51 | 45.31 | 45.31 | 32,371 | -0.01(-0.03%) |
Mar 15, 2018 | 45.45 | 45.56 | 45.24 | 45.32 | 123,996 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 45.39 | 45.37 | 71,531 | -0.18(-0.39%) |
Mar 13, 2018 | 46.08 | 46.08 | 45.47 | 45.54 | 99,094 | -0.32(-0.70%) |
Mar 12, 2018 | 45.87 | 45.99 | 45.76 | 45.87 | 54,297 | +0.11(+0.25%) |
Mar 09, 2018 | 45.28 | 45.75 | 45.19 | 45.75 | 89,820 | +0.75(+1.67%) |
Mar 08, 2018 | 45.04 | 45.09 | 44.91 | 45.00 | 88,368 | +0.12(+0.26%) |
Mar 07, 2018 | 44.89 | 44.64 | 44.89 | 33,652 | -0.25(-0.55%) | |
Mar 06, 2018 | 45.11 | 45.13 | 44.86 | 45.13 | 63,333 | +0.22(+0.49%) |
Mar 05, 2018 | 44.27 | 45.00 | 44.19 | 44.91 | 69,188 | +0.47(+1.05%) |
Mar 02, 2018 | 43.81 | 44.47 | 43.69 | 44.45 | 118,915 | +0.13(+0.29%) |