Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.14 | 54.11 | 52.64 | 54.00 | 201,177 | +1.04(+1.97%) |
Feb 27, 2019 | 54.04 | 54.04 | 52.58 | 52.95 | 234,477 | -1.91(-3.47%) |
Feb 26, 2019 | 55.26 | 55.49 | 53.81 | 54.86 | 235,040 | -0.93(-1.66%) |
Feb 25, 2019 | 56.17 | 56.21 | 55.77 | 55.79 | 181,397 | -0.31(-0.55%) |
Feb 22, 2019 | 55.79 | 56.47 | 55.72 | 56.10 | 167,080 | +0.62(+1.12%) |
Feb 21, 2019 | 54.91 | 55.57 | 54.91 | 55.48 | 142,280 | -0.19(-0.35%) |
Feb 20, 2019 | 55.76 | 56.21 | 55.48 | 55.67 | 133,713 | +0.01(+0.02%) |
Feb 19, 2019 | 55.05 | 55.86 | 55.05 | 55.66 | 223,921 | +0.58(+1.05%) |
Feb 15, 2019 | 55.13 | 55.17 | 54.55 | 55.08 | 160,980 | +0.22(+0.41%) |
Feb 14, 2019 | 54.99 | 55.13 | 54.63 | 54.86 | 115,148 | -0.16(-0.30%) |
Feb 13, 2019 | 55.13 | 55.18 | 54.43 | 55.02 | 88,649 | -0.09(-0.16%) |
Feb 12, 2019 | 55.13 | 55.23 | 54.81 | 55.11 | 148,649 | -0.02(-0.04%) |
Feb 11, 2019 | 55.01 | 55.23 | 54.95 | 55.13 | 120,255 | -0.02(-0.04%) |
Feb 08, 2019 | 55.22 | 55.74 | 54.87 | 55.15 | 83,126 | -0.20(-0.37%) |
Feb 07, 2019 | 54.73 | 55.37 | 54.10 | 55.35 | 91,632 | +0.44(+0.81%) |
Feb 06, 2019 | 55.32 | 55.37 | 54.69 | 54.91 | 123,353 | -0.15(-0.28%) |
Feb 05, 2019 | 55.00 | 55.37 | 54.67 | 55.06 | 138,063 | -0.07(-0.12%) |
Feb 04, 2019 | 54.90 | 55.13 | 54.61 | 55.13 | 131,004 | +0.15(+0.28%) |
Feb 01, 2019 | 55.75 | 55.92 | 54.69 | 54.98 | 126,654 | -0.84(-1.51%) |
Jan 31, 2019 | 54.83 | 55.91 | 54.61 | 55.82 | 225,936 | +1.48(+2.72%) |
Jan 30, 2019 | 54.17 | 54.59 | 53.83 | 54.34 | 110,466 | +0.57(+1.06%) |
Jan 29, 2019 | 53.64 | 53.95 | 53.23 | 53.77 | 99,082 | +0.15(+0.27%) |
Jan 28, 2019 | 53.11 | 54.12 | 53.11 | 53.62 | 127,416 | -0.02(-0.04%) |
Jan 25, 2019 | 54.14 | 54.48 | 53.62 | 53.64 | 73,717 | -0.42(-0.77%) |
Jan 24, 2019 | 53.05 | 54.09 | 52.93 | 54.06 | 71,991 | +0.95(+1.78%) |
Jan 23, 2019 | 52.53 | 53.16 | 52.53 | 53.11 | 125,742 | +0.43(+0.81%) |
Jan 22, 2019 | 53.24 | 53.58 | 52.17 | 52.68 | 117,149 | -0.99(-1.84%) |
Jan 18, 2019 | 53.12 | 54.13 | 53.09 | 53.67 | 105,872 | +0.58(+1.09%) |
Jan 17, 2019 | 52.26 | 53.50 | 52.19 | 53.09 | 115,890 | +0.58(+1.11%) |
Jan 16, 2019 | 51.96 | 52.70 | 51.84 | 52.51 | 120,027 | +0.64(+1.23%) |
Jan 15, 2019 | 51.63 | 51.92 | 51.40 | 51.87 | 126,905 | +0.19(+0.37%) |
Jan 14, 2019 | 52.04 | 52.23 | 51.03 | 51.68 | 109,529 | -1.06(-2.02%) |
Jan 11, 2019 | 52.38 | 53.10 | 52.04 | 52.74 | 109,594 | +0.35(+0.66%) |
Jan 10, 2019 | 52.10 | 52.55 | 51.76 | 52.39 | 116,243 | +0.15(+0.30%) |
Jan 09, 2019 | 51.58 | 52.27 | 51.45 | 52.24 | 117,048 | +0.74(+1.45%) |
Jan 08, 2019 | 51.03 | 51.68 | 50.52 | 51.49 | 116,768 | +0.50(+0.99%) |
Jan 07, 2019 | 50.81 | 51.51 | 50.31 | 50.99 | 94,205 | +0.29(+0.57%) |
Jan 04, 2019 | 49.78 | 50.84 | 49.42 | 50.70 | 160,669 | +1.54(+3.13%) |
Jan 03, 2019 | 49.33 | 49.96 | 48.76 | 49.16 | 204,437 | -0.85(-1.70%) |
Jan 02, 2019 | 49.98 | 50.38 | 49.54 | 50.01 | 183,347 | -0.57(-1.13%) |
Dec 31, 2018 | 51.27 | 51.27 | 50.05 | 50.58 | 206,989 | +0.06(+0.11%) |
Dec 28, 2018 | 50.77 | 51.39 | 50.23 | 50.53 | 154,259 | -0.21(-0.42%) |
Dec 27, 2018 | 49.46 | 50.80 | 48.97 | 50.74 | 157,942 | +0.68(+1.35%) |
Dec 26, 2018 | 49.46 | 50.12 | 48.60 | 50.06 | 221,816 | +1.88(+3.89%) |
Dec 24, 2018 | 49.41 | 49.63 | 48.07 | 48.19 | 91,191 | -1.17(-2.37%) |
Dec 21, 2018 | 49.76 | 50.87 | 49.13 | 49.36 | 335,814 | -0.48(-0.97%) |
Dec 20, 2018 | 49.74 | 50.39 | 48.90 | 49.84 | 171,147 | +0.30(+0.61%) |
Dec 19, 2018 | 49.66 | 50.09 | 49.00 | 49.54 | 218,189 | +0.15(+0.31%) |
Dec 18, 2018 | 50.03 | 50.23 | 48.94 | 49.39 | 175,690 | -0.21(-0.43%) |
Dec 17, 2018 | 51.10 | 51.47 | 49.24 | 49.60 | 264,211 | -1.96(-3.81%) |
Dec 14, 2018 | 51.83 | 52.38 | 51.43 | 51.56 | 237,903 | -0.72(-1.37%) |
Dec 13, 2018 | 52.01 | 52.98 | 51.88 | 52.28 | 198,472 | +0.14(+0.26%) |
Dec 12, 2018 | 52.34 | 52.97 | 51.30 | 52.14 | 217,578 | +0.32(+0.62%) |
Dec 11, 2018 | 53.54 | 53.54 | 51.34 | 51.82 | 177,349 | -0.69(-1.31%) |
Dec 10, 2018 | 52.36 | 52.74 | 51.71 | 52.51 | 143,280 | +0.51(+0.99%) |
Dec 07, 2018 | 52.64 | 53.40 | 51.79 | 52.00 | 231,699 | -0.30(-0.57%) |
Dec 06, 2018 | 52.94 | 53.12 | 50.64 | 52.30 | 415,379 | -1.57(-2.91%) |
Dec 04, 2018 | 54.69 | 54.93 | 53.67 | 53.86 | 166,046 | -1.00(-1.82%) |
Dec 03, 2018 | 55.26 | 55.26 | 53.94 | 54.86 | 182,033 | +0.61(+1.12%) |
Nov 30, 2018 | 54.03 | 54.55 | 53.73 | 54.25 | 189,102 | +0.25(+0.47%) |
Nov 29, 2018 | 53.20 | 54.07 | 52.94 | 54.00 | 110,257 | +0.47(+0.89%) |
Nov 28, 2018 | 52.93 | 53.73 | 52.80 | 53.52 | 138,736 | +0.63(+1.19%) |
Nov 27, 2018 | 52.13 | 53.00 | 52.05 | 52.90 | 101,165 | +0.46(+0.89%) |
Nov 26, 2018 | 52.09 | 52.80 | 51.90 | 52.43 | 157,500 | +1.17(+2.28%) |
Nov 23, 2018 | 51.03 | 51.56 | 50.17 | 51.26 | 58,932 | -0.30(-0.58%) |
Nov 21, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.73(+1.43%) | |
Nov 20, 2018 | 50.27 | 51.02 | 49.73 | 50.84 | 171,351 | +0.15(+0.31%) |
Nov 19, 2018 | 50.48 | 50.88 | 50.11 | 50.68 | 216,553 | -0.06(-0.11%) |
Nov 16, 2018 | 50.18 | 50.81 | 49.66 | 50.74 | 205,622 | +0.55(+1.10%) |
Nov 15, 2018 | 49.22 | 50.42 | 49.00 | 50.19 | 120,300 | +0.73(+1.48%) |
Nov 14, 2018 | 49.74 | 50.45 | 48.76 | 49.46 | 224,873 | +0.02(+0.04%) |
Nov 13, 2018 | 50.49 | 50.62 | 49.01 | 49.44 | 244,170 | -0.81(-1.61%) |
Nov 12, 2018 | 51.15 | 51.26 | 50.11 | 50.25 | 239,538 | -0.88(-1.72%) |
Nov 09, 2018 | 51.42 | 51.52 | 50.29 | 51.13 | 160,561 | -0.50(-0.97%) |
Nov 08, 2018 | 51.58 | 51.99 | 50.74 | 51.63 | 231,943 | +0.31(+0.60%) |
Nov 07, 2018 | 48.11 | 51.35 | 48.11 | 51.32 | 296,178 | +3.52(+7.37%) |
Nov 06, 2018 | 49.39 | 49.39 | 47.31 | 47.80 | 645,739 | -5.06(-9.57%) |
Nov 05, 2018 | 51.39 | 53.08 | 51.39 | 52.85 | 315,629 | +1.30(+2.53%) |
Nov 02, 2018 | 51.21 | 52.13 | 50.69 | 51.55 | 162,530 | +0.67(+1.31%) |
Nov 01, 2018 | 50.15 | 50.96 | 49.83 | 50.88 | 152,761 | +1.49(+3.01%) |
Oct 31, 2018 | 50.72 | 50.82 | 49.36 | 49.40 | 160,352 | -1.09(-2.16%) |
Oct 30, 2018 | 49.14 | 50.60 | 48.58 | 50.49 | 132,840 | +1.33(+2.71%) |
Oct 29, 2018 | 50.17 | 50.47 | 48.88 | 49.16 | 129,885 | +0.02(+0.04%) |
Oct 26, 2018 | 49.31 | 49.64 | 48.55 | 49.14 | 140,983 | -0.71(-1.43%) |
Oct 25, 2018 | 49.74 | 50.39 | 49.02 | 49.85 | 216,411 | +0.90(+1.83%) |
Oct 24, 2018 | 49.88 | 50.20 | 48.94 | 48.95 | 138,333 | -0.63(-1.27%) |
Oct 23, 2018 | 49.43 | 49.98 | 48.68 | 49.58 | 146,130 | -0.69(-1.36%) |
Oct 22, 2018 | 50.66 | 50.66 | 49.53 | 50.27 | 115,295 | +0.42(+0.83%) |
Oct 19, 2018 | 49.19 | 49.90 | 49.10 | 49.85 | 177,964 | +0.52(+1.06%) |
Oct 18, 2018 | 49.87 | 49.99 | 48.93 | 49.33 | 179,811 | -0.71(-1.43%) |
Oct 17, 2018 | 49.90 | 50.50 | 49.46 | 50.04 | 129,730 | -0.32(-0.63%) |
Oct 16, 2018 | 49.59 | 50.76 | 49.41 | 50.36 | 148,903 | +1.14(+2.31%) |
Oct 15, 2018 | 48.26 | 49.46 | 48.07 | 49.22 | 250,176 | +0.83(+1.72%) |
Oct 12, 2018 | 48.61 | 48.61 | 47.95 | 48.39 | 210,595 | +0.39(+0.80%) |
Oct 11, 2018 | 49.42 | 49.42 | 47.88 | 48.01 | 317,164 | -1.79(-3.59%) |
Oct 10, 2018 | 50.60 | 50.86 | 49.74 | 49.79 | 219,629 | -1.11(-2.18%) |
Oct 09, 2018 | 51.08 | 51.32 | 50.51 | 50.90 | 144,952 | +0.02(+0.04%) |
Oct 08, 2018 | 50.10 | 50.95 | 49.82 | 50.88 | 110,524 | +0.51(+1.02%) |
Oct 05, 2018 | 50.68 | 50.86 | 49.53 | 50.37 | 183,558 | -0.17(-0.34%) |
Oct 04, 2018 | 52.26 | 52.26 | 50.37 | 50.55 | 207,318 | -2.22(-4.21%) |
Oct 03, 2018 | 53.13 | 53.43 | 52.56 | 52.77 | 131,373 | -0.14(-0.27%) |
Oct 02, 2018 | 52.66 | 53.04 | 52.35 | 52.91 | 164,844 | +0.40(+0.75%) |
Oct 01, 2018 | 52.36 | 53.04 | 51.95 | 52.52 | 243,787 | +0.28(+0.54%) |
Sep 28, 2018 | 51.73 | 52.53 | 51.73 | 52.24 | 146,681 | +0.58(+1.12%) |
Sep 27, 2018 | 51.45 | 51.83 | 51.04 | 51.66 | 530,073 | -0.12(-0.22%) |
Sep 26, 2018 | 52.53 | 52.53 | 51.72 | 51.77 | 158,928 | -0.69(-1.31%) |
Sep 25, 2018 | 53.35 | 53.35 | 52.31 | 52.46 | 129,282 | -0.84(-1.58%) |
Sep 24, 2018 | 55.50 | 55.71 | 53.24 | 53.30 | 179,892 | -2.52(-4.51%) |
Sep 21, 2018 | 55.47 | 56.18 | 55.21 | 55.82 | 856,468 | +0.47(+0.85%) |
Sep 20, 2018 | 54.39 | 55.55 | 54.20 | 55.34 | 343,429 | +1.28(+2.37%) |
Sep 19, 2018 | 53.83 | 54.21 | 53.46 | 54.06 | 187,285 | +0.31(+0.57%) |
Sep 18, 2018 | 53.34 | 54.02 | 52.89 | 53.75 | 131,949 | +0.63(+1.18%) |
Sep 17, 2018 | 54.04 | 54.22 | 52.87 | 53.12 | 229,489 | -0.92(-1.70%) |
Sep 14, 2018 | 53.87 | 54.46 | 53.87 | 54.04 | 151,964 | +0.14(+0.27%) |
Sep 13, 2018 | 53.68 | 53.93 | 53.27 | 53.90 | 135,359 | +0.25(+0.47%) |
Sep 12, 2018 | 53.12 | 53.89 | 52.75 | 53.65 | 208,910 | +0.68(+1.28%) |
Sep 11, 2018 | 52.72 | 53.33 | 52.53 | 52.97 | 296,256 | +0.21(+0.40%) |
Sep 10, 2018 | 50.99 | 53.16 | 50.93 | 52.76 | 287,963 | +1.83(+3.60%) |
Sep 07, 2018 | 50.58 | 51.00 | 50.05 | 50.92 | 119,126 | +0.03(+0.06%) |
Sep 06, 2018 | 49.78 | 51.19 | 49.54 | 50.89 | 166,241 | +1.12(+2.25%) |
Sep 05, 2018 | 49.56 | 50.03 | 49.27 | 49.77 | 196,183 | +0.12(+0.23%) |
Sep 04, 2018 | 50.36 | 50.56 | 49.34 | 49.66 | 167,739 | -1.17(-2.30%) |
Aug 31, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.41(-0.79%) | |
Aug 30, 2018 | 51.39 | 51.84 | 50.93 | 51.23 | 92,204 | +0.00(+0.00%) |
Aug 29, 2018 | 51.00 | 51.38 | 50.74 | 51.23 | 181,819 | +0.23(+0.45%) |
Aug 28, 2018 | 51.70 | 51.79 | 50.80 | 51.00 | 141,620 | -0.57(-1.10%) |
Aug 27, 2018 | 52.00 | 52.44 | 51.18 | 51.57 | 162,315 | +0.50(+0.98%) |
Aug 24, 2018 | 50.86 | 51.16 | 50.50 | 51.07 | 134,561 | +0.18(+0.36%) |
Aug 23, 2018 | 51.19 | 51.70 | 50.87 | 50.88 | 200,039 | -0.24(-0.47%) |
Aug 22, 2018 | 50.38 | 51.15 | 50.22 | 51.13 | 205,793 | +0.75(+1.49%) |
Aug 21, 2018 | 50.12 | 50.57 | 49.93 | 50.37 | 219,278 | +0.25(+0.50%) |
Aug 20, 2018 | 49.48 | 50.41 | 49.02 | 50.12 | 182,042 | +0.70(+1.41%) |
Aug 17, 2018 | 49.38 | 49.89 | 48.50 | 49.43 | 137,522 | +0.07(+0.14%) |
Aug 16, 2018 | 48.46 | 49.64 | 48.41 | 49.36 | 160,409 | +0.99(+2.05%) |
Aug 15, 2018 | 47.68 | 48.65 | 47.56 | 48.37 | 255,593 | -0.29(-0.59%) |
Aug 14, 2018 | 49.17 | 49.51 | 48.60 | 48.66 | 154,808 | -0.67(-1.37%) |
Aug 13, 2018 | 49.57 | 49.78 | 48.94 | 49.33 | 167,417 | -0.52(-1.04%) |
Aug 10, 2018 | 51.42 | 51.94 | 49.83 | 49.85 | 157,657 | -1.77(-3.43%) |
Aug 09, 2018 | 49.97 | 52.48 | 49.32 | 51.62 | 448,678 | +3.77(+7.87%) |
Aug 08, 2018 | 47.99 | 48.03 | 44.12 | 47.86 | 858,662 | -2.49(-4.94%) |
Aug 07, 2018 | 51.29 | 51.29 | 50.18 | 50.34 | 210,223 | -1.08(-2.10%) |
Aug 06, 2018 | 51.25 | 51.62 | 50.88 | 51.42 | 179,826 | +0.36(+0.70%) |
Aug 03, 2018 | 51.48 | 51.50 | 50.80 | 51.06 | 133,889 | -0.22(-0.43%) |
Aug 02, 2018 | 51.46 | 51.79 | 51.01 | 51.29 | 177,382 | -0.47(-0.91%) |
Aug 01, 2018 | 51.92 | 52.07 | 50.88 | 51.76 | 218,648 | -0.51(-0.98%) |
Jul 31, 2018 | 51.66 | 52.35 | 51.57 | 52.27 | 185,427 | +0.96(+1.88%) |
Jul 30, 2018 | 51.33 | 51.43 | 51.03 | 51.31 | 168,162 | +0.30(+0.59%) |
Jul 27, 2018 | 51.47 | 51.47 | 50.65 | 51.01 | 195,126 | -0.33(-0.64%) |
Jul 26, 2018 | 51.01 | 51.81 | 50.99 | 51.33 | 180,052 | +0.65(+1.27%) |
Jul 25, 2018 | 49.95 | 50.76 | 49.95 | 50.69 | 122,092 | +0.77(+1.54%) |
Jul 24, 2018 | 49.96 | 50.05 | 49.16 | 49.92 | 110,511 | +0.14(+0.29%) |
Jul 23, 2018 | 50.22 | 50.35 | 49.47 | 49.77 | 118,294 | -0.09(-0.17%) |
Jul 20, 2018 | 50.26 | 50.28 | 49.60 | 49.86 | 99,250 | -0.31(-0.61%) |
Jul 19, 2018 | 49.13 | 50.21 | 49.13 | 50.17 | 139,084 | +1.06(+2.16%) |
Jul 18, 2018 | 48.78 | 49.18 | 48.67 | 49.11 | 115,709 | +0.12(+0.24%) |
Jul 17, 2018 | 49.78 | 49.83 | 48.96 | 48.99 | 128,007 | -0.92(-1.85%) |
Jul 16, 2018 | 50.33 | 50.47 | 49.70 | 49.92 | 110,287 | -0.66(-1.31%) |
Jul 13, 2018 | 50.05 | 50.61 | 49.97 | 50.58 | 159,642 | +0.44(+0.88%) |
Jul 12, 2018 | 50.18 | 50.25 | 49.40 | 50.14 | 181,050 | +0.58(+1.17%) |
Jul 11, 2018 | 48.94 | 49.68 | 48.94 | 49.56 | 240,371 | +0.59(+1.20%) |
Jul 10, 2018 | 48.62 | 49.16 | 48.37 | 48.97 | 233,630 | +0.23(+0.47%) |
Jul 09, 2018 | 51.79 | 51.85 | 48.52 | 48.74 | 575,620 | -3.51(-6.71%) |
Jul 06, 2018 | 52.25 | 52.72 | 52.02 | 52.25 | 202,663 | +0.05(+0.09%) |
Jul 05, 2018 | 51.53 | 52.22 | 51.32 | 52.20 | 211,285 | +0.97(+1.90%) |
Jul 03, 2018 | 51.23 | 51.23 | 51.23 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.80 | 51.25 | 50.47 | 51.24 | 238,630 | -0.01(-0.02%) |
Jun 29, 2018 | 51.53 | 51.84 | 51.10 | 51.25 | 155,878 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,198 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,645 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,836 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,180 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,823 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,918 | +0.13(+0.25%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,875 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.99 | 50.71 | 182,135 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,365 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.47 | 49.61 | 300,673 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,374 | +0.57(+1.15%) |
Jun 13, 2018 | 49.47 | 49.75 | 49.13 | 49.43 | 252,571 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,519 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,838 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,565 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.92 | 192,777 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,358 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,927 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,451 | -0.33(-0.66%) |
Jun 01, 2018 | 50.14 | 50.14 | 49.36 | 49.61 | 202,644 | -0.32(-0.64%) |
May 31, 2018 | 50.71 | 50.71 | 49.89 | 49.93 | 261,263 | -0.83(-1.63%) |
May 30, 2018 | 50.57 | 50.82 | 50.00 | 50.76 | 378,414 | +0.88(+1.76%) |
May 29, 2018 | 49.57 | 50.66 | 49.57 | 49.88 | 209,539 | -0.43(-0.86%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.17 | 50.59 | 50.14 | 50.30 | 132,630 | +0.55(+1.10%) |
May 23, 2018 | 50.25 | 50.54 | 49.27 | 49.75 | 531,111 | -1.04(-2.05%) |
May 22, 2018 | 51.00 | 51.43 | 50.76 | 50.79 | 190,938 | -0.10(-0.19%) |
May 21, 2018 | 50.82 | 51.34 | 50.41 | 50.89 | 222,696 | +0.12(+0.23%) |
May 18, 2018 | 51.47 | 51.47 | 50.50 | 50.78 | 158,385 | -0.50(-0.98%) |
May 17, 2018 | 50.18 | 51.45 | 50.18 | 51.28 | 231,591 | +0.93(+1.85%) |
May 16, 2018 | 49.77 | 51.35 | 49.42 | 50.34 | 544,989 | -0.64(-1.26%) |
May 15, 2018 | 51.31 | 52.20 | 50.84 | 50.99 | 520,493 | +0.24(+0.47%) |
May 14, 2018 | 53.62 | 53.81 | 49.65 | 50.75 | 844,116 | -3.29(-6.09%) |
May 11, 2018 | 54.21 | 54.38 | 53.75 | 54.04 | 158,633 | -0.15(-0.28%) |
May 10, 2018 | 53.29 | 54.33 | 53.06 | 54.19 | 299,590 | +0.98(+1.84%) |
May 09, 2018 | 53.69 | 53.78 | 53.11 | 53.21 | 353,108 | +0.16(+0.31%) |
May 08, 2018 | 54.82 | 55.51 | 52.24 | 53.05 | 679,477 | -4.46(-7.76%) |
May 07, 2018 | 57.08 | 57.95 | 56.91 | 57.51 | 189,365 | +0.40(+0.71%) |
May 04, 2018 | 56.21 | 57.68 | 56.18 | 57.10 | 203,636 | +0.85(+1.50%) |
May 03, 2018 | 55.75 | 56.45 | 55.09 | 56.26 | 133,893 | +0.34(+0.60%) |
May 02, 2018 | 55.67 | 56.17 | 55.26 | 55.92 | 186,417 | +0.07(+0.12%) |
May 01, 2018 | 55.68 | 55.96 | 55.03 | 55.85 | 141,015 | +0.17(+0.31%) |
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,233 | -1.13(-1.98%) |
Apr 27, 2018 | 56.32 | 56.85 | 56.26 | 56.81 | 116,590 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,170 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,911 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,694 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.56 | 56.26 | 183,088 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,436 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,140 | +0.05(+0.08%) |
Apr 18, 2018 | 56.31 | 56.97 | 56.31 | 56.59 | 158,221 | +0.27(+0.48%) |
Apr 17, 2018 | 55.58 | 56.62 | 55.25 | 56.33 | 304,724 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.31 | 53.74 | 54.95 | 304,362 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,991 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,658 | +0.13(+0.25%) |
Apr 11, 2018 | 52.05 | 53.19 | 51.79 | 52.96 | 243,379 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.81 | 53.16 | 197,913 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,361 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,167 | -1.84(-3.31%) |
Apr 05, 2018 | 55.07 | 55.56 | 54.01 | 55.49 | 126,098 | +0.79(+1.44%) |
Apr 04, 2018 | 53.81 | 54.82 | 53.58 | 54.70 | 194,306 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.07 | 54.83 | 197,772 | +0.91(+1.69%) |
Apr 02, 2018 | 54.15 | 54.52 | 53.57 | 53.92 | 206,786 | -0.30(-0.55%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.46 | 55.80 | 54.45 | 54.97 | 260,943 | +0.01(+0.02%) |
Mar 27, 2018 | 54.85 | 55.90 | 54.82 | 54.96 | 275,100 | +0.63(+1.15%) |
Mar 26, 2018 | 53.63 | 54.43 | 53.33 | 54.33 | 161,988 | +0.90(+1.69%) |
Mar 23, 2018 | 54.13 | 54.59 | 53.40 | 53.43 | 231,105 | -0.88(-1.61%) |
Mar 22, 2018 | 54.23 | 55.18 | 54.00 | 54.31 | 188,150 | -0.35(-0.63%) |
Mar 21, 2018 | 54.37 | 55.21 | 54.18 | 54.65 | 284,981 | +0.74(+1.37%) |
Mar 20, 2018 | 53.39 | 53.98 | 53.39 | 53.91 | 271,272 | +0.75(+1.41%) |
Mar 19, 2018 | 52.12 | 53.21 | 52.10 | 53.16 | 356,629 | +1.02(+1.96%) |
Mar 16, 2018 | 52.02 | 52.63 | 51.40 | 52.14 | 472,373 | -0.13(-0.26%) |
Mar 15, 2018 | 52.82 | 53.02 | 52.16 | 52.28 | 148,496 | -0.54(-1.02%) |
Mar 14, 2018 | 52.98 | 53.19 | 52.56 | 52.81 | 191,607 | +0.01(+0.02%) |
Mar 13, 2018 | 53.06 | 53.70 | 52.55 | 52.81 | 392,163 | -0.05(-0.09%) |
Mar 12, 2018 | 52.33 | 53.16 | 51.48 | 52.85 | 322,469 | +0.27(+0.51%) |
Mar 09, 2018 | 52.34 | 52.66 | 52.17 | 52.59 | 175,379 | +0.31(+0.59%) |
Mar 08, 2018 | 52.28 | 52.60 | 51.48 | 52.28 | 403,349 | +0.11(+0.20%) |
Mar 07, 2018 | 53.28 | 52.05 | 52.17 | 364,650 | -0.79(-1.48%) | |
Mar 06, 2018 | 53.61 | 53.61 | 51.89 | 52.96 | 647,389 | -0.70(-1.30%) |
Mar 05, 2018 | 54.16 | 55.15 | 52.96 | 53.66 | 873,364 | -0.64(-1.18%) |
Mar 02, 2018 | 53.63 | 54.43 | 52.81 | 54.30 | 581,678 | -0.91(-1.65%) |