Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.05 | 54.02 | 52.56 | 53.91 | 201,516 | +1.04(+1.97%) |
Feb 27, 2019 | 53.95 | 53.95 | 52.49 | 52.87 | 234,872 | -1.90(-3.47%) |
Feb 26, 2019 | 55.16 | 55.40 | 53.72 | 54.77 | 235,436 | -0.93(-1.66%) |
Feb 25, 2019 | 56.07 | 56.12 | 55.67 | 55.69 | 181,703 | -0.31(-0.55%) |
Feb 22, 2019 | 55.69 | 56.37 | 55.63 | 56.00 | 167,361 | +0.62(+1.12%) |
Feb 21, 2019 | 54.82 | 55.47 | 54.82 | 55.39 | 142,520 | -0.19(-0.35%) |
Feb 20, 2019 | 55.67 | 56.12 | 55.39 | 55.58 | 133,939 | +0.01(+0.02%) |
Feb 19, 2019 | 54.96 | 55.76 | 54.96 | 55.57 | 224,298 | +0.58(+1.05%) |
Feb 15, 2019 | 55.04 | 55.08 | 54.46 | 54.99 | 161,251 | +0.22(+0.41%) |
Feb 14, 2019 | 54.89 | 55.04 | 54.54 | 54.77 | 115,342 | -0.16(-0.30%) |
Feb 13, 2019 | 55.04 | 55.09 | 54.34 | 54.93 | 88,799 | -0.09(-0.16%) |
Feb 12, 2019 | 55.04 | 55.13 | 54.72 | 55.02 | 148,900 | -0.02(-0.04%) |
Feb 11, 2019 | 54.92 | 55.13 | 54.85 | 55.04 | 120,457 | -0.02(-0.04%) |
Feb 08, 2019 | 55.12 | 55.65 | 54.78 | 55.06 | 83,266 | -0.20(-0.37%) |
Feb 07, 2019 | 54.64 | 55.28 | 54.00 | 55.26 | 91,786 | +0.44(+0.81%) |
Feb 06, 2019 | 55.23 | 55.28 | 54.59 | 54.82 | 123,561 | -0.15(-0.28%) |
Feb 05, 2019 | 54.91 | 55.28 | 54.57 | 54.97 | 138,296 | -0.07(-0.12%) |
Feb 04, 2019 | 54.81 | 55.04 | 54.52 | 55.04 | 131,225 | +0.15(+0.28%) |
Feb 01, 2019 | 55.66 | 55.83 | 54.60 | 54.88 | 126,867 | -0.84(-1.51%) |
Jan 31, 2019 | 54.74 | 55.82 | 54.52 | 55.72 | 226,317 | +1.48(+2.72%) |
Jan 30, 2019 | 54.08 | 54.50 | 53.74 | 54.25 | 110,652 | +0.57(+1.06%) |
Jan 29, 2019 | 53.55 | 53.86 | 53.14 | 53.68 | 99,249 | +0.14(+0.27%) |
Jan 28, 2019 | 53.02 | 54.03 | 53.02 | 53.53 | 127,630 | -0.02(-0.04%) |
Jan 25, 2019 | 54.05 | 54.39 | 53.53 | 53.55 | 73,842 | -0.42(-0.77%) |
Jan 24, 2019 | 52.96 | 53.99 | 52.85 | 53.97 | 72,112 | +0.95(+1.78%) |
Jan 23, 2019 | 52.44 | 53.07 | 52.44 | 53.02 | 125,954 | +0.42(+0.81%) |
Jan 22, 2019 | 53.15 | 53.49 | 52.08 | 52.59 | 117,346 | -0.98(-1.84%) |
Jan 18, 2019 | 53.03 | 54.04 | 53.00 | 53.58 | 106,050 | +0.58(+1.09%) |
Jan 17, 2019 | 52.17 | 53.41 | 52.10 | 53.00 | 116,085 | +0.58(+1.11%) |
Jan 16, 2019 | 51.87 | 52.61 | 51.75 | 52.42 | 120,230 | +0.64(+1.23%) |
Jan 15, 2019 | 51.54 | 51.83 | 51.31 | 51.78 | 127,119 | +0.19(+0.37%) |
Jan 14, 2019 | 51.95 | 52.14 | 50.94 | 51.59 | 109,714 | -1.06(-2.02%) |
Jan 11, 2019 | 52.30 | 53.01 | 51.95 | 52.65 | 109,779 | +0.35(+0.66%) |
Jan 10, 2019 | 52.02 | 52.46 | 51.68 | 52.31 | 116,439 | +0.15(+0.30%) |
Jan 09, 2019 | 51.49 | 52.18 | 51.36 | 52.15 | 117,245 | +0.74(+1.45%) |
Jan 08, 2019 | 50.94 | 51.59 | 50.43 | 51.41 | 116,965 | +0.50(+0.99%) |
Jan 07, 2019 | 50.72 | 51.42 | 50.23 | 50.91 | 94,364 | +0.29(+0.57%) |
Jan 04, 2019 | 49.70 | 50.75 | 49.34 | 50.62 | 160,940 | +1.54(+3.13%) |
Jan 03, 2019 | 49.24 | 49.87 | 48.67 | 49.08 | 204,781 | -0.85(-1.70%) |
Jan 02, 2019 | 49.89 | 50.30 | 49.46 | 49.93 | 183,656 | -0.57(-1.13%) |
Dec 31, 2018 | 51.19 | 51.19 | 49.97 | 50.50 | 207,337 | +0.06(+0.11%) |
Dec 28, 2018 | 50.68 | 51.30 | 50.14 | 50.44 | 154,519 | -0.21(-0.42%) |
Dec 27, 2018 | 49.38 | 50.71 | 48.89 | 50.65 | 158,208 | +0.68(+1.35%) |
Dec 26, 2018 | 49.38 | 50.04 | 48.52 | 49.98 | 222,190 | +1.87(+3.89%) |
Dec 24, 2018 | 49.33 | 49.54 | 47.99 | 48.10 | 91,344 | -1.17(-2.37%) |
Dec 21, 2018 | 49.68 | 50.79 | 49.05 | 49.27 | 336,380 | -0.48(-0.97%) |
Dec 20, 2018 | 49.66 | 50.31 | 48.82 | 49.76 | 171,435 | +0.30(+0.61%) |
Dec 19, 2018 | 49.57 | 50.01 | 48.92 | 49.46 | 218,557 | +0.15(+0.31%) |
Dec 18, 2018 | 49.95 | 50.14 | 48.86 | 49.30 | 175,986 | -0.21(-0.43%) |
Dec 17, 2018 | 51.01 | 51.39 | 49.16 | 49.51 | 264,656 | -1.96(-3.81%) |
Dec 14, 2018 | 51.75 | 52.30 | 51.34 | 51.47 | 238,303 | -0.71(-1.37%) |
Dec 13, 2018 | 51.92 | 52.89 | 51.79 | 52.19 | 198,807 | +0.14(+0.26%) |
Dec 12, 2018 | 52.26 | 52.88 | 51.21 | 52.05 | 217,945 | +0.32(+0.62%) |
Dec 11, 2018 | 53.45 | 53.45 | 51.26 | 51.74 | 177,647 | -0.69(-1.31%) |
Dec 10, 2018 | 52.28 | 52.65 | 51.62 | 52.42 | 143,521 | +0.51(+0.99%) |
Dec 07, 2018 | 52.56 | 53.31 | 51.71 | 51.91 | 232,089 | -0.30(-0.57%) |
Dec 06, 2018 | 52.86 | 53.03 | 50.56 | 52.21 | 416,079 | -1.56(-2.91%) |
Dec 04, 2018 | 54.59 | 54.83 | 53.58 | 53.77 | 166,325 | -0.99(-1.82%) |
Dec 03, 2018 | 55.16 | 55.16 | 53.85 | 54.77 | 182,340 | +0.61(+1.12%) |
Nov 30, 2018 | 53.94 | 54.46 | 53.64 | 54.16 | 189,421 | +0.25(+0.47%) |
Nov 29, 2018 | 53.11 | 53.98 | 52.86 | 53.91 | 110,443 | +0.47(+0.89%) |
Nov 28, 2018 | 52.84 | 53.64 | 52.71 | 53.43 | 138,970 | +0.63(+1.19%) |
Nov 27, 2018 | 52.04 | 52.91 | 51.96 | 52.81 | 101,335 | +0.46(+0.89%) |
Nov 26, 2018 | 52.01 | 52.71 | 51.81 | 52.34 | 157,766 | +1.17(+2.28%) |
Nov 23, 2018 | 50.94 | 51.47 | 50.08 | 51.18 | 59,032 | -0.30(-0.58%) |
Nov 21, 2018 | 51.47 | 51.47 | 51.47 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.18 | 50.93 | 49.65 | 50.75 | 171,639 | +0.15(+0.31%) |
Nov 19, 2018 | 50.39 | 50.80 | 50.02 | 50.60 | 216,918 | -0.06(-0.11%) |
Nov 16, 2018 | 50.09 | 50.72 | 49.58 | 50.65 | 205,969 | +0.55(+1.10%) |
Nov 15, 2018 | 49.14 | 50.34 | 48.92 | 50.10 | 120,502 | +0.73(+1.48%) |
Nov 14, 2018 | 49.66 | 50.36 | 48.68 | 49.37 | 225,252 | +0.02(+0.04%) |
Nov 13, 2018 | 50.40 | 50.54 | 48.93 | 49.35 | 244,581 | -0.81(-1.61%) |
Nov 12, 2018 | 51.07 | 51.17 | 50.03 | 50.16 | 239,942 | -0.88(-1.72%) |
Nov 09, 2018 | 51.33 | 51.43 | 50.20 | 51.04 | 160,832 | -0.50(-0.97%) |
Nov 08, 2018 | 51.49 | 51.91 | 50.65 | 51.54 | 232,334 | +0.31(+0.60%) |
Nov 07, 2018 | 48.03 | 51.26 | 48.03 | 51.23 | 296,677 | +3.52(+7.37%) |
Nov 06, 2018 | 49.30 | 49.30 | 47.23 | 47.71 | 646,827 | -5.05(-9.57%) |
Nov 05, 2018 | 51.30 | 52.99 | 51.30 | 52.76 | 316,161 | +1.30(+2.53%) |
Nov 02, 2018 | 51.13 | 52.04 | 50.61 | 51.46 | 162,803 | +0.66(+1.31%) |
Nov 01, 2018 | 50.07 | 50.88 | 49.75 | 50.80 | 153,018 | +1.48(+3.01%) |
Oct 31, 2018 | 50.63 | 50.73 | 49.28 | 49.31 | 160,622 | -1.09(-2.16%) |
Oct 30, 2018 | 49.05 | 50.52 | 48.50 | 50.40 | 133,064 | +1.33(+2.71%) |
Oct 29, 2018 | 50.09 | 50.38 | 48.79 | 49.07 | 130,104 | +0.02(+0.04%) |
Oct 26, 2018 | 49.23 | 49.56 | 48.47 | 49.05 | 141,221 | -0.71(-1.43%) |
Oct 25, 2018 | 49.65 | 50.31 | 48.94 | 49.77 | 216,776 | +0.90(+1.83%) |
Oct 24, 2018 | 49.80 | 50.11 | 48.86 | 48.87 | 138,566 | -0.63(-1.27%) |
Oct 23, 2018 | 49.34 | 49.89 | 48.60 | 49.50 | 146,377 | -0.68(-1.36%) |
Oct 22, 2018 | 50.58 | 50.58 | 49.44 | 50.18 | 115,490 | +0.41(+0.83%) |
Oct 19, 2018 | 49.10 | 49.82 | 49.02 | 49.77 | 178,264 | +0.52(+1.06%) |
Oct 18, 2018 | 49.79 | 49.90 | 48.85 | 49.25 | 180,114 | -0.71(-1.43%) |
Oct 17, 2018 | 49.82 | 50.41 | 49.37 | 49.96 | 129,949 | -0.32(-0.63%) |
Oct 16, 2018 | 49.51 | 50.67 | 49.32 | 50.28 | 149,153 | +1.14(+2.31%) |
Oct 15, 2018 | 48.18 | 49.37 | 47.98 | 49.14 | 250,597 | +0.83(+1.72%) |
Oct 12, 2018 | 48.52 | 48.52 | 47.87 | 48.31 | 210,949 | +0.39(+0.80%) |
Oct 11, 2018 | 49.33 | 49.33 | 47.80 | 47.93 | 317,698 | -1.78(-3.59%) |
Oct 10, 2018 | 50.52 | 50.78 | 49.66 | 49.71 | 219,999 | -1.11(-2.18%) |
Oct 09, 2018 | 50.99 | 51.23 | 50.42 | 50.82 | 145,196 | +0.02(+0.04%) |
Oct 08, 2018 | 50.02 | 50.87 | 49.74 | 50.80 | 110,710 | +0.51(+1.02%) |
Oct 05, 2018 | 50.60 | 50.78 | 49.44 | 50.29 | 183,867 | -0.17(-0.34%) |
Oct 04, 2018 | 52.18 | 52.18 | 50.29 | 50.46 | 207,667 | -2.22(-4.21%) |
Oct 03, 2018 | 53.04 | 53.34 | 52.48 | 52.68 | 131,595 | -0.14(-0.27%) |
Oct 02, 2018 | 52.57 | 52.95 | 52.26 | 52.82 | 165,121 | +0.40(+0.75%) |
Oct 01, 2018 | 52.27 | 52.95 | 51.86 | 52.43 | 244,198 | +0.28(+0.54%) |
Sep 28, 2018 | 51.65 | 52.45 | 51.65 | 52.15 | 146,928 | +0.58(+1.12%) |
Sep 27, 2018 | 51.37 | 51.74 | 50.95 | 51.57 | 530,966 | -0.12(-0.22%) |
Sep 26, 2018 | 52.45 | 52.45 | 51.64 | 51.69 | 159,195 | -0.68(-1.31%) |
Sep 25, 2018 | 53.26 | 53.26 | 52.22 | 52.37 | 129,500 | -0.84(-1.58%) |
Sep 24, 2018 | 55.41 | 55.61 | 53.15 | 53.21 | 180,195 | -2.52(-4.51%) |
Sep 21, 2018 | 55.38 | 56.09 | 55.12 | 55.72 | 857,910 | +0.47(+0.85%) |
Sep 20, 2018 | 54.30 | 55.45 | 54.10 | 55.25 | 344,007 | +1.28(+2.37%) |
Sep 19, 2018 | 53.74 | 54.12 | 53.37 | 53.97 | 187,601 | +0.31(+0.57%) |
Sep 18, 2018 | 53.25 | 53.93 | 52.80 | 53.66 | 132,172 | +0.63(+1.18%) |
Sep 17, 2018 | 53.95 | 54.13 | 52.78 | 53.03 | 229,876 | -0.92(-1.70%) |
Sep 14, 2018 | 53.78 | 54.37 | 53.78 | 53.95 | 152,220 | +0.14(+0.27%) |
Sep 13, 2018 | 53.59 | 53.84 | 53.18 | 53.81 | 135,587 | +0.25(+0.47%) |
Sep 12, 2018 | 53.03 | 53.80 | 52.66 | 53.55 | 209,262 | +0.67(+1.28%) |
Sep 11, 2018 | 52.63 | 53.24 | 52.44 | 52.88 | 296,755 | +0.21(+0.40%) |
Sep 10, 2018 | 50.90 | 53.07 | 50.85 | 52.67 | 288,448 | +1.83(+3.60%) |
Sep 07, 2018 | 50.49 | 50.91 | 49.97 | 50.84 | 119,327 | +0.03(+0.06%) |
Sep 06, 2018 | 49.70 | 51.11 | 49.46 | 50.81 | 166,521 | +1.12(+2.25%) |
Sep 05, 2018 | 49.48 | 49.95 | 49.19 | 49.69 | 196,514 | +0.12(+0.23%) |
Sep 04, 2018 | 50.28 | 50.47 | 49.26 | 49.57 | 168,022 | -1.17(-2.30%) |
Aug 31, 2018 | 50.74 | 50.74 | 50.74 | 0 | -0.40(-0.79%) | |
Aug 30, 2018 | 51.30 | 51.75 | 50.85 | 51.15 | 92,360 | +0.00(+0.00%) |
Aug 29, 2018 | 50.91 | 51.29 | 50.65 | 51.15 | 182,125 | +0.23(+0.45%) |
Aug 28, 2018 | 51.61 | 51.70 | 50.71 | 50.91 | 141,859 | -0.57(-1.10%) |
Aug 27, 2018 | 51.92 | 52.35 | 51.10 | 51.48 | 162,589 | +0.50(+0.98%) |
Aug 24, 2018 | 50.78 | 51.08 | 50.41 | 50.98 | 134,787 | +0.18(+0.36%) |
Aug 23, 2018 | 51.11 | 51.61 | 50.79 | 50.80 | 200,376 | -0.24(-0.47%) |
Aug 22, 2018 | 50.30 | 51.07 | 50.13 | 51.04 | 206,140 | +0.75(+1.49%) |
Aug 21, 2018 | 50.04 | 50.48 | 49.84 | 50.29 | 219,648 | +0.25(+0.50%) |
Aug 20, 2018 | 49.40 | 50.33 | 48.94 | 50.04 | 182,349 | +0.69(+1.41%) |
Aug 17, 2018 | 49.30 | 49.80 | 48.42 | 49.34 | 137,754 | +0.07(+0.14%) |
Aug 16, 2018 | 48.38 | 49.55 | 48.32 | 49.28 | 160,679 | +0.99(+2.05%) |
Aug 15, 2018 | 47.60 | 48.57 | 47.48 | 48.29 | 256,024 | -0.29(-0.59%) |
Aug 14, 2018 | 49.08 | 49.43 | 48.52 | 48.57 | 155,069 | -0.67(-1.37%) |
Aug 13, 2018 | 49.49 | 49.70 | 48.86 | 49.25 | 167,699 | -0.52(-1.04%) |
Aug 10, 2018 | 51.33 | 51.85 | 49.75 | 49.77 | 157,923 | -1.77(-3.43%) |
Aug 09, 2018 | 49.88 | 52.39 | 49.24 | 51.54 | 449,434 | +3.76(+7.87%) |
Aug 08, 2018 | 47.91 | 47.95 | 44.04 | 47.78 | 860,109 | -2.48(-4.94%) |
Aug 07, 2018 | 51.20 | 51.20 | 50.09 | 50.26 | 210,577 | -1.08(-2.10%) |
Aug 06, 2018 | 51.16 | 51.54 | 50.80 | 51.33 | 180,129 | +0.36(+0.70%) |
Aug 03, 2018 | 51.39 | 51.41 | 50.72 | 50.98 | 134,115 | -0.22(-0.43%) |
Aug 02, 2018 | 51.37 | 51.70 | 50.92 | 51.20 | 177,681 | -0.47(-0.91%) |
Aug 01, 2018 | 51.83 | 51.98 | 50.80 | 51.67 | 219,016 | -0.51(-0.98%) |
Jul 31, 2018 | 51.57 | 52.26 | 51.48 | 52.18 | 185,739 | +0.96(+1.88%) |
Jul 30, 2018 | 51.25 | 51.34 | 50.94 | 51.22 | 168,445 | +0.30(+0.59%) |
Jul 27, 2018 | 51.38 | 51.38 | 50.56 | 50.92 | 195,455 | -0.33(-0.64%) |
Jul 26, 2018 | 50.92 | 51.72 | 50.90 | 51.25 | 180,356 | +0.64(+1.27%) |
Jul 25, 2018 | 49.86 | 50.67 | 49.86 | 50.60 | 122,297 | +0.77(+1.54%) |
Jul 24, 2018 | 49.87 | 49.97 | 49.07 | 49.83 | 110,697 | +0.14(+0.29%) |
Jul 23, 2018 | 50.13 | 50.27 | 49.38 | 49.69 | 118,493 | -0.09(-0.17%) |
Jul 20, 2018 | 50.17 | 50.20 | 49.52 | 49.78 | 99,418 | -0.31(-0.61%) |
Jul 19, 2018 | 49.05 | 50.12 | 49.05 | 50.08 | 139,318 | +1.06(+2.16%) |
Jul 18, 2018 | 48.70 | 49.09 | 48.59 | 49.03 | 115,904 | +0.12(+0.24%) |
Jul 17, 2018 | 49.70 | 49.75 | 48.88 | 48.91 | 128,222 | -0.92(-1.85%) |
Jul 16, 2018 | 50.25 | 50.38 | 49.61 | 49.83 | 110,473 | -0.66(-1.31%) |
Jul 13, 2018 | 49.97 | 50.53 | 49.88 | 50.50 | 159,911 | +0.44(+0.88%) |
Jul 12, 2018 | 50.09 | 50.16 | 49.31 | 50.06 | 181,355 | +0.58(+1.17%) |
Jul 11, 2018 | 48.85 | 49.59 | 48.85 | 49.48 | 240,776 | +0.59(+1.20%) |
Jul 10, 2018 | 48.54 | 49.07 | 48.29 | 48.89 | 234,024 | +0.23(+0.47%) |
Jul 09, 2018 | 51.70 | 51.77 | 48.44 | 48.66 | 576,590 | -3.50(-6.71%) |
Jul 06, 2018 | 52.16 | 52.63 | 51.94 | 52.16 | 203,005 | +0.05(+0.09%) |
Jul 05, 2018 | 51.44 | 52.13 | 51.24 | 52.11 | 211,641 | +0.97(+1.90%) |
Jul 03, 2018 | 51.14 | 51.14 | 51.14 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.72 | 51.16 | 50.38 | 51.15 | 239,032 | -0.01(-0.02%) |
Jun 29, 2018 | 51.44 | 51.75 | 51.02 | 51.16 | 156,141 | -0.02(-0.04%) |
Jun 28, 2018 | 51.32 | 51.32 | 50.73 | 51.18 | 214,559 | -0.10(-0.19%) |
Jun 27, 2018 | 51.78 | 52.20 | 51.24 | 51.28 | 144,889 | -0.71(-1.37%) |
Jun 26, 2018 | 51.54 | 52.08 | 51.17 | 51.99 | 164,112 | +0.59(+1.14%) |
Jun 25, 2018 | 51.16 | 52.22 | 50.61 | 51.40 | 295,677 | +0.32(+0.62%) |
Jun 22, 2018 | 51.55 | 52.55 | 51.01 | 51.08 | 674,958 | -0.07(-0.13%) |
Jun 21, 2018 | 50.93 | 51.61 | 50.27 | 51.15 | 368,537 | +0.12(+0.24%) |
Jun 20, 2018 | 51.43 | 51.59 | 50.66 | 51.03 | 232,266 | +0.40(+0.80%) |
Jun 19, 2018 | 49.91 | 50.64 | 49.90 | 50.62 | 182,442 | +0.62(+1.23%) |
Jun 18, 2018 | 49.54 | 50.02 | 49.31 | 50.01 | 234,760 | +0.48(+0.97%) |
Jun 15, 2018 | 49.91 | 49.38 | 49.53 | 301,179 | -0.38(-0.77%) | |
Jun 14, 2018 | 49.34 | 50.21 | 49.34 | 49.91 | 252,799 | +0.57(+1.15%) |
Jun 13, 2018 | 49.38 | 49.67 | 49.05 | 49.34 | 252,996 | -0.57(-1.14%) |
Jun 12, 2018 | 49.52 | 50.31 | 49.43 | 49.91 | 172,810 | +0.52(+1.05%) |
Jun 11, 2018 | 48.91 | 49.58 | 48.91 | 49.39 | 210,192 | +0.51(+1.04%) |
Jun 08, 2018 | 48.96 | 49.44 | 48.51 | 48.88 | 187,881 | +0.05(+0.10%) |
Jun 07, 2018 | 49.05 | 49.07 | 48.61 | 48.83 | 193,102 | -0.21(-0.43%) |
Jun 06, 2018 | 49.05 | 49.05 | 172,649 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.23 | 49.39 | 48.70 | 48.96 | 170,213 | -0.24(-0.49%) |
Jun 04, 2018 | 49.08 | 49.54 | 48.55 | 49.20 | 279,921 | -0.33(-0.66%) |
Jun 01, 2018 | 50.06 | 50.06 | 49.28 | 49.53 | 202,986 | -0.32(-0.64%) |
May 31, 2018 | 50.62 | 50.62 | 49.80 | 49.84 | 261,703 | -0.83(-1.63%) |
May 30, 2018 | 50.49 | 50.74 | 49.92 | 50.67 | 379,051 | +0.88(+1.76%) |
May 29, 2018 | 49.49 | 50.57 | 49.49 | 49.80 | 209,892 | -0.43(-0.86%) |
May 25, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.08 | 50.51 | 50.06 | 50.22 | 132,854 | +0.55(+1.10%) |
May 23, 2018 | 50.16 | 50.46 | 49.19 | 49.67 | 532,005 | -1.04(-2.05%) |
May 22, 2018 | 50.91 | 51.34 | 50.67 | 50.71 | 191,260 | -0.10(-0.19%) |
May 21, 2018 | 50.74 | 51.26 | 50.32 | 50.81 | 223,071 | +0.12(+0.23%) |
May 18, 2018 | 51.38 | 51.38 | 50.41 | 50.69 | 158,652 | -0.50(-0.98%) |
May 17, 2018 | 50.10 | 51.36 | 50.10 | 51.19 | 231,981 | +0.93(+1.85%) |
May 16, 2018 | 49.68 | 51.27 | 49.34 | 50.26 | 545,907 | -0.64(-1.26%) |
May 15, 2018 | 51.23 | 52.11 | 50.76 | 50.90 | 521,370 | +0.24(+0.47%) |
May 14, 2018 | 53.53 | 53.72 | 49.57 | 50.66 | 845,538 | -3.28(-6.09%) |
May 11, 2018 | 54.12 | 54.29 | 53.66 | 53.95 | 158,900 | -0.15(-0.28%) |
May 10, 2018 | 53.20 | 54.24 | 52.98 | 54.10 | 300,095 | +0.98(+1.84%) |
May 09, 2018 | 53.60 | 53.69 | 53.02 | 53.12 | 353,702 | +0.16(+0.31%) |
May 08, 2018 | 54.72 | 55.41 | 52.15 | 52.96 | 680,621 | -4.45(-7.76%) |
May 07, 2018 | 56.98 | 57.85 | 56.82 | 57.41 | 189,684 | +0.40(+0.71%) |
May 04, 2018 | 56.12 | 57.58 | 56.09 | 57.01 | 203,979 | +0.84(+1.50%) |
May 03, 2018 | 55.65 | 56.36 | 55.00 | 56.16 | 134,119 | +0.34(+0.60%) |
May 02, 2018 | 55.58 | 56.08 | 55.16 | 55.83 | 186,731 | +0.07(+0.12%) |
May 01, 2018 | 55.59 | 55.87 | 54.93 | 55.76 | 141,253 | +0.17(+0.31%) |
Apr 30, 2018 | 56.53 | 56.59 | 55.56 | 55.59 | 191,555 | -1.12(-1.98%) |
Apr 27, 2018 | 56.22 | 56.76 | 56.16 | 56.71 | 116,787 | +0.55(+0.97%) |
Apr 26, 2018 | 55.69 | 56.32 | 55.36 | 56.16 | 113,361 | +0.47(+0.84%) |
Apr 25, 2018 | 55.89 | 56.37 | 55.59 | 55.69 | 175,205 | -0.01(-0.02%) |
Apr 24, 2018 | 56.28 | 56.31 | 55.39 | 55.70 | 321,234 | -0.46(-0.82%) |
Apr 23, 2018 | 56.02 | 56.19 | 55.46 | 56.16 | 183,396 | +0.75(+1.35%) |
Apr 20, 2018 | 56.38 | 56.38 | 55.32 | 55.41 | 543,350 | -1.13(-2.00%) |
Apr 19, 2018 | 56.20 | 56.78 | 55.76 | 56.55 | 208,491 | +0.05(+0.08%) |
Apr 18, 2018 | 56.21 | 56.87 | 56.21 | 56.50 | 158,487 | +0.27(+0.48%) |
Apr 17, 2018 | 55.48 | 56.53 | 55.16 | 56.23 | 305,237 | +1.37(+2.50%) |
Apr 16, 2018 | 53.65 | 55.21 | 53.65 | 54.86 | 304,875 | +1.91(+3.61%) |
Apr 13, 2018 | 53.23 | 53.39 | 52.81 | 52.95 | 192,315 | -0.06(-0.11%) |
Apr 12, 2018 | 53.26 | 53.66 | 52.93 | 53.00 | 165,937 | +0.13(+0.25%) |
Apr 11, 2018 | 51.96 | 53.11 | 51.70 | 52.87 | 243,789 | -0.20(-0.38%) |
Apr 10, 2018 | 53.15 | 53.36 | 52.72 | 53.07 | 198,247 | +0.24(+0.45%) |
Apr 09, 2018 | 53.31 | 53.73 | 52.82 | 52.83 | 245,774 | -0.73(-1.36%) |
Apr 06, 2018 | 53.73 | 54.68 | 53.31 | 53.56 | 274,629 | -1.83(-3.31%) |
Apr 05, 2018 | 54.97 | 55.46 | 53.92 | 55.40 | 126,310 | +0.79(+1.44%) |
Apr 04, 2018 | 53.72 | 54.73 | 53.49 | 54.61 | 194,633 | -0.13(-0.25%) |
Apr 03, 2018 | 54.04 | 55.01 | 53.97 | 54.74 | 198,105 | +0.91(+1.69%) |
Apr 02, 2018 | 54.06 | 54.43 | 53.48 | 53.83 | 207,135 | -0.30(-0.55%) |
Mar 29, 2018 | 54.13 | 54.13 | 54.13 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.37 | 55.70 | 54.36 | 54.88 | 261,383 | +0.01(+0.02%) |
Mar 27, 2018 | 54.76 | 55.80 | 54.73 | 54.87 | 275,563 | +0.62(+1.15%) |
Mar 26, 2018 | 53.54 | 54.34 | 53.24 | 54.24 | 162,261 | +0.90(+1.69%) |
Mar 23, 2018 | 54.04 | 54.50 | 53.31 | 53.34 | 231,495 | -0.87(-1.61%) |
Mar 22, 2018 | 54.14 | 55.09 | 53.91 | 54.21 | 188,467 | -0.35(-0.63%) |
Mar 21, 2018 | 54.28 | 55.12 | 54.09 | 54.56 | 285,462 | +0.74(+1.37%) |
Mar 20, 2018 | 53.30 | 53.89 | 53.30 | 53.82 | 271,729 | +0.75(+1.41%) |
Mar 19, 2018 | 52.03 | 53.12 | 52.01 | 53.07 | 357,229 | +1.02(+1.96%) |
Mar 16, 2018 | 51.93 | 52.54 | 51.31 | 52.05 | 473,169 | -0.13(-0.26%) |
Mar 15, 2018 | 52.74 | 52.93 | 52.07 | 52.19 | 148,746 | -0.54(-1.02%) |
Mar 14, 2018 | 52.89 | 53.10 | 52.47 | 52.73 | 191,929 | +0.01(+0.02%) |
Mar 13, 2018 | 52.98 | 53.61 | 52.46 | 52.72 | 392,823 | -0.05(-0.09%) |
Mar 12, 2018 | 52.24 | 53.07 | 51.40 | 52.76 | 323,012 | +0.27(+0.51%) |
Mar 09, 2018 | 52.25 | 52.57 | 52.09 | 52.50 | 175,675 | +0.31(+0.59%) |
Mar 08, 2018 | 52.19 | 52.52 | 51.40 | 52.19 | 404,028 | +0.11(+0.20%) |
Mar 07, 2018 | 53.19 | 51.96 | 52.09 | 365,265 | -0.78(-1.48%) | |
Mar 06, 2018 | 53.52 | 53.52 | 51.80 | 52.87 | 648,479 | -0.70(-1.30%) |
Mar 05, 2018 | 54.06 | 55.06 | 52.87 | 53.57 | 874,835 | -0.64(-1.18%) |
Mar 02, 2018 | 53.54 | 54.34 | 52.72 | 54.21 | 582,657 | -0.91(-1.65%) |