Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.93 | 38.70 | 36.98 | 37.99 | 119,718 | +0.07(+0.18%) |
Jan 30, 2019 | 37.07 | 38.16 | 37.07 | 37.92 | 81,696 | +0.90(+2.43%) |
Jan 29, 2019 | 37.04 | 37.15 | 36.37 | 37.02 | 73,512 | -0.03(-0.08%) |
Jan 28, 2019 | 36.80 | 37.10 | 36.19 | 37.05 | 85,131 | +0.04(+0.11%) |
Jan 25, 2019 | 36.46 | 37.17 | 36.43 | 37.01 | 104,800 | +0.56(+1.54%) |
Jan 24, 2019 | 35.67 | 36.83 | 35.34 | 36.45 | 78,336 | +0.78(+2.19%) |
Jan 23, 2019 | 35.69 | 35.99 | 34.52 | 35.67 | 63,378 | +0.09(+0.25%) |
Jan 22, 2019 | 35.49 | 35.73 | 34.82 | 35.58 | 83,276 | +0.27(+0.76%) |
Jan 18, 2019 | 35.14 | 35.74 | 34.62 | 35.31 | 80,200 | +0.21(+0.60%) |
Jan 17, 2019 | 33.97 | 35.22 | 33.34 | 35.10 | 195,157 | +0.61(+1.77%) |
Jan 16, 2019 | 34.10 | 34.49 | 33.74 | 34.49 | 90,744 | +0.40(+1.17%) |
Jan 15, 2019 | 33.68 | 34.10 | 33.36 | 34.09 | 91,284 | +0.42(+1.25%) |
Jan 14, 2019 | 33.97 | 34.26 | 33.05 | 33.67 | 122,100 | -0.38(-1.12%) |
Jan 11, 2019 | 33.02 | 34.14 | 32.19 | 34.05 | 275,000 | +0.74(+2.22%) |
Jan 10, 2019 | 34.20 | 34.36 | 33.17 | 33.31 | 131,966 | -1.17(-3.39%) |
Jan 09, 2019 | 34.68 | 35.26 | 34.02 | 34.48 | 93,236 | -0.15(-0.43%) |
Jan 08, 2019 | 34.92 | 34.99 | 33.72 | 34.63 | 199,662 | -0.07(-0.20%) |
Jan 07, 2019 | 34.49 | 35.20 | 33.47 | 34.70 | 274,959 | +0.47(+1.37%) |
Jan 04, 2019 | 33.37 | 34.60 | 33.07 | 34.23 | 142,300 | +1.13(+3.41%) |
Jan 03, 2019 | 34.50 | 34.75 | 33.10 | 33.10 | 99,459 | -1.42(-4.11%) |
Jan 02, 2019 | 32.98 | 34.61 | 32.22 | 34.52 | 233,547 | +0.91(+2.71%) |
Dec 31, 2018 | 31.93 | 34.66 | 31.79 | 33.61 | 182,900 | +1.67(+5.23%) |
Dec 28, 2018 | 31.25 | 32.46 | 30.57 | 31.94 | 158,500 | +0.78(+2.50%) |
Dec 27, 2018 | 30.76 | 31.19 | 29.60 | 31.16 | 131,727 | -0.10(-0.32%) |
Dec 26, 2018 | 30.25 | 31.34 | 29.58 | 31.26 | 87,394 | +1.10(+3.65%) |
Dec 24, 2018 | 30.15 | 30.63 | 30.03 | 30.16 | 47,100 | -0.30(-0.98%) |
Dec 21, 2018 | 30.50 | 32.20 | 29.67 | 30.46 | 524,100 | -0.02(-0.07%) |
Dec 20, 2018 | 31.32 | 31.35 | 30.40 | 30.48 | 131,454 | -0.83(-2.65%) |
Dec 19, 2018 | 31.96 | 33.04 | 31.14 | 31.31 | 113,738 | -0.79(-2.46%) |
Dec 18, 2018 | 32.42 | 32.81 | 31.52 | 32.10 | 157,042 | +0.17(+0.53%) |
Dec 17, 2018 | 30.12 | 32.20 | 30.10 | 31.93 | 262,152 | +1.70(+5.62%) |
Dec 14, 2018 | 31.09 | 31.75 | 30.13 | 30.23 | 122,900 | -0.95(-3.05%) |
Dec 13, 2018 | 31.65 | 31.81 | 30.73 | 31.18 | 129,357 | -0.20(-0.64%) |
Dec 12, 2018 | 31.69 | 32.35 | 31.05 | 31.38 | 85,913 | +0.07(+0.22%) |
Dec 11, 2018 | 31.96 | 32.80 | 30.84 | 31.31 | 180,790 | -0.46(-1.45%) |
Dec 10, 2018 | 31.65 | 31.82 | 30.39 | 31.77 | 176,757 | +0.17(+0.54%) |
Dec 07, 2018 | 31.97 | 33.13 | 31.29 | 31.60 | 122,400 | -0.54(-1.68%) |
Dec 06, 2018 | 32.22 | 33.80 | 31.70 | 32.14 | 117,609 | -0.51(-1.55%) |
Dec 04, 2018 | 34.63 | 34.97 | 32.55 | 32.65 | 104,100 | -2.10(-6.06%) |
Dec 03, 2018 | 34.73 | 35.29 | 34.35 | 34.75 | 101,119 | +0.30(+0.87%) |
Nov 30, 2018 | 34.39 | 35.09 | 33.75 | 34.45 | 107,600 | +0.07(+0.20%) |
Nov 29, 2018 | 34.81 | 35.51 | 34.33 | 34.38 | 60,659 | -0.57(-1.63%) |
Nov 28, 2018 | 34.66 | 34.98 | 33.70 | 34.95 | 86,622 | +0.35(+1.01%) |
Nov 27, 2018 | 34.37 | 35.20 | 33.87 | 34.60 | 90,421 | +0.06(+0.17%) |
Nov 26, 2018 | 35.23 | 35.40 | 34.23 | 34.54 | 95,570 | -0.33(-0.95%) |
Nov 23, 2018 | 34.11 | 35.55 | 34.11 | 34.87 | 30,400 | +0.59(+1.72%) |
Nov 21, 2018 | 34.28 | 34.28 | 34.28 | 0 | +0.34(+1.00%) | |
Nov 20, 2018 | 34.53 | 35.89 | 33.64 | 33.94 | 112,008 | -0.94(-2.69%) |
Nov 19, 2018 | 35.70 | 35.70 | 34.31 | 34.88 | 68,609 | -0.83(-2.32%) |
Nov 16, 2018 | 34.48 | 36.05 | 34.39 | 35.71 | 99,200 | +0.80(+2.29%) |
Nov 15, 2018 | 35.23 | 35.98 | 34.37 | 34.91 | 114,289 | -0.46(-1.30%) |
Nov 14, 2018 | 36.12 | 36.12 | 34.87 | 35.37 | 80,491 | -0.45(-1.26%) |
Nov 13, 2018 | 35.07 | 36.46 | 34.85 | 35.82 | 80,315 | +0.28(+0.79%) |
Nov 12, 2018 | 38.17 | 38.37 | 35.44 | 35.54 | 219,514 | -2.70(-7.06%) |
Nov 09, 2018 | 39.10 | 39.10 | 38.00 | 38.24 | 122,700 | -1.13(-2.87%) |
Nov 08, 2018 | 38.30 | 39.71 | 37.34 | 39.37 | 118,059 | +0.97(+2.53%) |
Nov 07, 2018 | 37.69 | 38.50 | 36.90 | 38.40 | 80,343 | +0.72(+1.91%) |
Nov 06, 2018 | 37.07 | 37.73 | 36.57 | 37.68 | 41,682 | +0.61(+1.65%) |
Nov 05, 2018 | 36.28 | 37.20 | 35.76 | 37.07 | 85,593 | +0.88(+2.43%) |
Nov 02, 2018 | 36.47 | 36.94 | 35.62 | 36.19 | 75,300 | -0.09(-0.25%) |
Nov 01, 2018 | 35.89 | 37.68 | 35.79 | 36.28 | 90,846 | +0.52(+1.45%) |
Oct 31, 2018 | 36.27 | 36.37 | 35.68 | 35.76 | 128,246 | -0.24(-0.67%) |
Oct 30, 2018 | 35.04 | 36.13 | 34.77 | 36.00 | 137,213 | +0.99(+2.83%) |
Oct 29, 2018 | 35.97 | 36.78 | 34.55 | 35.01 | 82,033 | -0.54(-1.52%) |
Oct 26, 2018 | 35.75 | 35.99 | 34.50 | 35.55 | 128,700 | -0.50(-1.39%) |
Oct 25, 2018 | 42.66 | 42.66 | 35.26 | 36.05 | 210,363 | -3.46(-8.76%) |
Oct 24, 2018 | 40.52 | 41.64 | 39.48 | 39.51 | 88,802 | -0.99(-2.44%) |
Oct 23, 2018 | 38.97 | 40.97 | 38.01 | 40.50 | 97,621 | +0.99(+2.51%) |
Oct 22, 2018 | 41.04 | 41.31 | 38.81 | 39.51 | 93,022 | -1.49(-3.63%) |
Oct 19, 2018 | 40.80 | 41.53 | 39.88 | 41.00 | 68,200 | +0.19(+0.47%) |
Oct 18, 2018 | 41.52 | 41.52 | 40.08 | 40.81 | 67,167 | -0.59(-1.43%) |
Oct 17, 2018 | 42.05 | 42.87 | 41.03 | 41.40 | 101,854 | -0.81(-1.92%) |
Oct 16, 2018 | 41.30 | 42.45 | 41.10 | 42.21 | 53,316 | +1.11(+2.70%) |
Oct 15, 2018 | 40.79 | 41.71 | 40.52 | 41.10 | 78,914 | +0.28(+0.69%) |
Oct 12, 2018 | 40.44 | 40.97 | 40.18 | 40.82 | 61,300 | +0.88(+2.20%) |
Oct 11, 2018 | 40.61 | 40.87 | 39.15 | 39.94 | 90,428 | -0.79(-1.94%) |
Oct 10, 2018 | 41.66 | 41.93 | 40.63 | 40.73 | 72,905 | -0.92(-2.21%) |
Oct 09, 2018 | 43.01 | 43.22 | 41.37 | 41.65 | 103,850 | -1.35(-3.14%) |
Oct 08, 2018 | 42.72 | 43.15 | 42.39 | 43.00 | 79,212 | +0.34(+0.80%) |
Oct 05, 2018 | 42.57 | 42.97 | 42.33 | 42.66 | 65,300 | +0.03(+0.07%) |
Oct 04, 2018 | 42.07 | 43.45 | 41.83 | 42.63 | 104,314 | +0.72(+1.72%) |
Oct 03, 2018 | 41.62 | 42.68 | 41.45 | 41.91 | 74,172 | +0.41(+0.99%) |
Oct 02, 2018 | 41.70 | 42.07 | 41.39 | 41.50 | 49,397 | -0.30(-0.72%) |
Oct 01, 2018 | 42.37 | 42.39 | 41.80 | 41.80 | 105,422 | -0.38(-0.90%) |
Sep 28, 2018 | 42.22 | 42.22 | 41.67 | 42.18 | 75,200 | -0.04(-0.09%) |
Sep 27, 2018 | 42.05 | 42.23 | 41.80 | 42.22 | 37,531 | +0.16(+0.38%) |
Sep 26, 2018 | 42.56 | 42.56 | 41.89 | 42.06 | 66,576 | -0.38(-0.90%) |
Sep 25, 2018 | 42.26 | 42.60 | 42.05 | 42.44 | 79,807 | +0.06(+0.14%) |
Sep 24, 2018 | 41.00 | 42.48 | 41.00 | 42.38 | 123,155 | +1.36(+3.32%) |
Sep 21, 2018 | 40.84 | 41.20 | 40.77 | 41.02 | 268,500 | +0.17(+0.42%) |
Sep 20, 2018 | 40.56 | 40.90 | 40.50 | 40.85 | 151,272 | +0.34(+0.84%) |
Sep 19, 2018 | 40.98 | 41.10 | 40.22 | 40.51 | 82,764 | -0.47(-1.15%) |
Sep 18, 2018 | 40.94 | 41.25 | 40.73 | 40.98 | 66,486 | +0.00(+0.00%) |
Sep 17, 2018 | 41.02 | 41.24 | 40.80 | 40.98 | 76,821 | +0.04(+0.10%) |
Sep 14, 2018 | 41.42 | 41.69 | 40.83 | 40.94 | 104,800 | -0.46(-1.11%) |
Sep 13, 2018 | 41.62 | 41.62 | 40.66 | 41.40 | 81,303 | -0.06(-0.14%) |
Sep 12, 2018 | 41.43 | 41.71 | 41.02 | 41.46 | 46,960 | +0.00(+0.00%) |
Sep 11, 2018 | 41.94 | 42.03 | 41.23 | 41.46 | 57,872 | -0.52(-1.24%) |
Sep 10, 2018 | 41.67 | 42.37 | 41.10 | 41.98 | 65,325 | +0.45(+1.08%) |
Sep 07, 2018 | 41.75 | 42.13 | 41.25 | 41.53 | 53,800 | -0.30(-0.72%) |
Sep 06, 2018 | 42.34 | 42.48 | 41.70 | 41.83 | 68,700 | -0.55(-1.30%) |
Sep 05, 2018 | 42.45 | 43.26 | 42.17 | 42.38 | 76,323 | +0.00(+0.00%) |
Sep 04, 2018 | 41.30 | 42.50 | 40.90 | 42.38 | 132,540 | +0.99(+2.39%) |
Aug 31, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.20(+0.49%) | |
Aug 30, 2018 | 41.30 | 41.49 | 40.60 | 41.19 | 83,535 | -0.20(-0.48%) |
Aug 29, 2018 | 41.30 | 41.78 | 41.00 | 41.39 | 58,485 | -0.07(-0.17%) |
Aug 28, 2018 | 41.80 | 42.11 | 41.34 | 41.46 | 89,183 | -0.30(-0.72%) |
Aug 27, 2018 | 41.42 | 42.78 | 41.38 | 41.76 | 117,916 | +0.34(+0.82%) |
Aug 24, 2018 | 41.43 | 41.80 | 41.17 | 41.42 | 71,900 | -0.05(-0.12%) |
Aug 23, 2018 | 41.91 | 42.09 | 41.25 | 41.47 | 57,092 | -0.33(-0.79%) |
Aug 22, 2018 | 41.13 | 42.07 | 40.94 | 41.80 | 87,974 | +0.58(+1.41%) |
Aug 21, 2018 | 41.50 | 42.01 | 41.01 | 41.22 | 111,918 | +0.00(+0.00%) |
Aug 20, 2018 | 42.15 | 43.16 | 41.18 | 41.22 | 84,731 | -0.89(-2.11%) |
Aug 17, 2018 | 41.65 | 42.30 | 41.30 | 42.11 | 43,800 | +0.36(+0.86%) |
Aug 16, 2018 | 41.57 | 41.92 | 41.20 | 41.75 | 59,602 | +0.22(+0.53%) |
Aug 15, 2018 | 42.51 | 42.51 | 41.30 | 41.53 | 58,556 | -0.98(-2.31%) |
Aug 14, 2018 | 41.49 | 42.68 | 41.47 | 42.51 | 83,748 | +1.02(+2.46%) |
Aug 13, 2018 | 41.33 | 41.79 | 40.65 | 41.49 | 62,692 | +0.09(+0.22%) |
Aug 10, 2018 | 41.75 | 41.96 | 41.11 | 41.40 | 70,800 | -0.38(-0.91%) |
Aug 09, 2018 | 41.25 | 42.17 | 41.10 | 41.78 | 86,126 | +0.53(+1.28%) |
Aug 08, 2018 | 41.72 | 41.72 | 40.80 | 41.25 | 98,881 | -0.35(-0.84%) |
Aug 07, 2018 | 41.60 | 41.84 | 40.85 | 41.60 | 89,411 | -0.03(-0.07%) |
Aug 06, 2018 | 41.34 | 41.70 | 40.27 | 41.63 | 81,949 | +0.30(+0.73%) |
Aug 03, 2018 | 40.40 | 41.45 | 40.01 | 41.33 | 165,800 | +0.79(+1.95%) |
Aug 02, 2018 | 40.70 | 41.04 | 40.10 | 40.54 | 152,884 | +0.01(+0.02%) |
Aug 01, 2018 | 40.17 | 40.76 | 39.60 | 40.53 | 139,616 | +0.50(+1.25%) |
Jul 31, 2018 | 39.67 | 40.45 | 39.34 | 40.03 | 196,654 | +0.60(+1.52%) |
Jul 30, 2018 | 40.02 | 40.65 | 38.92 | 39.43 | 281,162 | -0.62(-1.55%) |
Jul 27, 2018 | 42.45 | 42.50 | 38.31 | 40.05 | 450,400 | -0.63(-1.55%) |
Jul 26, 2018 | 38.15 | 44.95 | 37.86 | 40.68 | 798,784 | +6.70(+19.72%) |
Jul 25, 2018 | 34.28 | 34.55 | 33.70 | 33.98 | 188,438 | -0.31(-0.90%) |
Jul 24, 2018 | 35.09 | 35.09 | 33.91 | 34.29 | 209,192 | -0.66(-1.89%) |
Jul 23, 2018 | 33.84 | 35.12 | 32.93 | 34.95 | 226,081 | +0.72(+2.10%) |
Jul 20, 2018 | 34.13 | 34.83 | 33.83 | 34.23 | 149,651 | +0.11(+0.32%) |
Jul 19, 2018 | 34.71 | 34.99 | 33.68 | 34.12 | 219,994 | -0.60(-1.73%) |
Jul 18, 2018 | 34.78 | 35.23 | 34.40 | 34.72 | 171,788 | -0.09(-0.26%) |
Jul 17, 2018 | 35.21 | 35.62 | 33.90 | 34.81 | 223,217 | -0.45(-1.28%) |
Jul 16, 2018 | 35.21 | 35.71 | 34.88 | 35.26 | 261,290 | -0.06(-0.17%) |
Jul 13, 2018 | 35.21 | 35.83 | 35.21 | 35.32 | 71,241 | +0.15(+0.43%) |
Jul 12, 2018 | 35.15 | 35.77 | 35.05 | 35.17 | 86,521 | +0.31(+0.89%) |
Jul 11, 2018 | 34.92 | 35.85 | 34.83 | 34.86 | 123,091 | -0.24(-0.68%) |
Jul 10, 2018 | 34.91 | 35.48 | 34.59 | 35.10 | 134,206 | +0.27(+0.78%) |
Jul 09, 2018 | 33.90 | 34.84 | 33.90 | 34.83 | 162,753 | +1.04(+3.08%) |
Jul 06, 2018 | 33.25 | 34.15 | 33.07 | 33.79 | 167,788 | +0.54(+1.62%) |
Jul 05, 2018 | 32.92 | 33.44 | 32.81 | 33.25 | 170,462 | +0.42(+1.28%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.14(-0.42%) | |
Jul 02, 2018 | 32.00 | 33.29 | 31.95 | 32.97 | 152,354 | +0.97(+3.03%) |
Jun 29, 2018 | 31.27 | 32.16 | 31.08 | 32.00 | 292,857 | +0.73(+2.33%) |
Jun 28, 2018 | 31.48 | 31.57 | 30.84 | 31.27 | 202,484 | -0.22(-0.70%) |
Jun 27, 2018 | 31.29 | 32.00 | 30.60 | 31.49 | 217,732 | +0.04(+0.13%) |
Jun 26, 2018 | 30.48 | 32.29 | 30.38 | 31.45 | 354,442 | +0.79(+2.58%) |
Jun 25, 2018 | 30.96 | 31.09 | 29.55 | 30.66 | 334,284 | -0.31(-1.00%) |
Jun 22, 2018 | 29.78 | 31.15 | 29.54 | 30.97 | 808,486 | +1.24(+4.17%) |
Jun 21, 2018 | 29.50 | 29.80 | 28.78 | 29.73 | 871,442 | +0.96(+3.34%) |
Jun 20, 2018 | 33.32 | 33.70 | 28.54 | 28.77 | 3,561,724 | -17.35(-37.62%) |
Jun 19, 2018 | 45.05 | 46.43 | 45.05 | 46.12 | 98,151 | +1.05(+2.33%) |
Jun 18, 2018 | 44.96 | 45.27 | 44.05 | 45.07 | 228,003 | +0.02(+0.04%) |
Jun 15, 2018 | 45.41 | 44.77 | 45.05 | 244,246 | +0.28(+0.63%) | |
Jun 14, 2018 | 44.29 | 45.21 | 43.88 | 44.77 | 163,635 | +0.80(+1.82%) |
Jun 13, 2018 | 43.63 | 44.27 | 43.53 | 43.97 | 88,572 | +0.36(+0.83%) |
Jun 12, 2018 | 43.19 | 44.45 | 43.12 | 43.61 | 115,709 | +0.29(+0.67%) |
Jun 11, 2018 | 42.07 | 43.40 | 42.02 | 43.32 | 92,952 | +1.12(+2.65%) |
Jun 08, 2018 | 42.31 | 42.80 | 40.61 | 42.20 | 170,979 | -0.03(-0.07%) |
Jun 07, 2018 | 42.41 | 42.51 | 41.99 | 42.23 | 141,793 | -0.18(-0.42%) |
Jun 06, 2018 | 43.26 | 42.22 | 42.41 | 185,366 | -0.33(-0.77%) | |
Jun 05, 2018 | 42.49 | 43.14 | 41.97 | 42.74 | 206,547 | +0.24(+0.56%) |
Jun 04, 2018 | 41.37 | 42.56 | 40.58 | 42.50 | 227,055 | +1.26(+3.06%) |
Jun 01, 2018 | 40.86 | 41.40 | 39.89 | 41.24 | 188,899 | +0.58(+1.43%) |
May 31, 2018 | 40.36 | 41.47 | 40.36 | 40.66 | 110,814 | +0.17(+0.42%) |
May 30, 2018 | 40.39 | 41.49 | 39.85 | 40.49 | 191,782 | +0.49(+1.23%) |
May 29, 2018 | 40.00 | 40.24 | 39.39 | 40.00 | 180,550 | -0.31(-0.77%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | -1.10(-2.66%) | |
May 24, 2018 | 39.75 | 42.51 | 39.75 | 41.41 | 346,824 | +1.91(+4.84%) |
May 23, 2018 | 38.84 | 39.83 | 38.84 | 39.50 | 188,572 | +0.55(+1.41%) |
May 22, 2018 | 39.09 | 39.29 | 38.52 | 38.95 | 123,482 | -0.13(-0.33%) |
May 21, 2018 | 38.75 | 39.43 | 38.74 | 39.08 | 134,405 | +0.14(+0.36%) |
May 18, 2018 | 39.30 | 39.49 | 38.68 | 38.94 | 105,674 | -0.09(-0.23%) |
May 17, 2018 | 39.63 | 40.62 | 38.94 | 39.03 | 162,530 | -0.78(-1.96%) |
May 16, 2018 | 38.22 | 41.06 | 36.19 | 39.81 | 731,661 | +1.66(+4.35%) |
May 15, 2018 | 37.82 | 38.59 | 36.80 | 38.15 | 244,002 | +0.17(+0.45%) |
May 14, 2018 | 37.11 | 38.54 | 37.11 | 37.98 | 179,933 | +0.91(+2.45%) |
May 11, 2018 | 37.09 | 37.30 | 36.73 | 37.07 | 159,070 | +0.07(+0.19%) |
May 10, 2018 | 36.60 | 37.06 | 36.06 | 37.00 | 168,222 | +0.40(+1.09%) |
May 09, 2018 | 36.84 | 37.31 | 36.50 | 36.60 | 95,246 | -0.16(-0.44%) |
May 08, 2018 | 37.45 | 37.81 | 36.66 | 36.76 | 211,490 | -1.26(-3.31%) |
May 07, 2018 | 38.03 | 38.51 | 37.74 | 38.02 | 150,196 | +0.15(+0.40%) |
May 04, 2018 | 36.14 | 38.73 | 35.05 | 37.87 | 312,975 | +3.07(+8.82%) |
May 03, 2018 | 38.11 | 40.00 | 31.00 | 34.80 | 841,774 | -11.40(-24.68%) |
May 02, 2018 | 45.12 | 46.59 | 45.02 | 46.20 | 102,991 | +1.09(+2.42%) |
May 01, 2018 | 43.89 | 45.11 | 43.87 | 45.11 | 135,499 | +1.10(+2.50%) |
Apr 30, 2018 | 43.94 | 45.23 | 43.64 | 44.01 | 224,640 | +0.06(+0.14%) |
Apr 27, 2018 | 43.99 | 44.35 | 43.75 | 43.95 | 171,510 | -0.03(-0.07%) |
Apr 26, 2018 | 44.40 | 44.89 | 43.73 | 43.98 | 403,550 | -0.43(-0.97%) |
Apr 25, 2018 | 44.75 | 45.15 | 44.11 | 44.41 | 132,896 | -0.39(-0.87%) |
Apr 24, 2018 | 44.99 | 45.35 | 44.39 | 44.80 | 81,462 | -0.01(-0.02%) |
Apr 23, 2018 | 45.30 | 45.49 | 44.61 | 44.81 | 68,705 | -0.32(-0.71%) |
Apr 20, 2018 | 45.34 | 46.17 | 45.03 | 45.13 | 88,851 | -0.40(-0.88%) |
Apr 19, 2018 | 45.83 | 46.00 | 45.33 | 45.53 | 57,320 | -0.38(-0.83%) |
Apr 18, 2018 | 46.58 | 46.58 | 45.05 | 45.91 | 168,396 | -0.69(-1.48%) |
Apr 17, 2018 | 46.84 | 47.09 | 45.06 | 46.60 | 113,437 | -0.02(-0.04%) |
Apr 16, 2018 | 46.36 | 47.05 | 46.17 | 46.62 | 38,663 | +0.52(+1.13%) |
Apr 13, 2018 | 46.24 | 46.75 | 45.81 | 46.10 | 53,734 | -0.10(-0.22%) |
Apr 12, 2018 | 46.74 | 47.29 | 46.15 | 46.20 | 77,945 | -0.35(-0.75%) |
Apr 11, 2018 | 46.02 | 47.12 | 46.02 | 46.55 | 86,358 | +0.29(+0.63%) |
Apr 10, 2018 | 46.86 | 47.16 | 46.04 | 46.26 | 127,164 | -0.12(-0.26%) |
Apr 09, 2018 | 45.81 | 47.31 | 45.81 | 46.38 | 61,000 | +0.73(+1.60%) |
Apr 06, 2018 | 46.26 | 47.03 | 45.01 | 45.65 | 77,951 | -1.04(-2.23%) |
Apr 05, 2018 | 46.95 | 47.19 | 46.39 | 46.69 | 90,247 | +0.06(+0.13%) |
Apr 04, 2018 | 45.11 | 46.90 | 45.01 | 46.63 | 175,549 | +0.60(+1.30%) |
Apr 03, 2018 | 48.51 | 48.51 | 45.50 | 46.03 | 254,160 | -2.24(-4.64%) |
Apr 02, 2018 | 49.75 | 49.75 | 47.94 | 48.27 | 42,729 | -1.45(-2.92%) |
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | +0.26(+0.53%) | |
Mar 28, 2018 | 49.32 | 50.60 | 48.97 | 49.46 | 70,614 | +0.24(+0.49%) |
Mar 27, 2018 | 51.17 | 51.22 | 48.79 | 49.22 | 93,471 | -1.83(-3.58%) |
Mar 26, 2018 | 50.09 | 51.22 | 49.64 | 51.05 | 52,719 | +1.39(+2.80%) |
Mar 23, 2018 | 51.34 | 51.82 | 49.55 | 49.66 | 77,560 | -1.61(-3.14%) |
Mar 22, 2018 | 51.53 | 52.98 | 51.11 | 51.27 | 72,131 | -0.76(-1.46%) |
Mar 21, 2018 | 52.39 | 52.71 | 51.15 | 52.03 | 37,018 | -0.29(-0.55%) |
Mar 20, 2018 | 52.39 | 53.08 | 51.00 | 52.32 | 125,289 | -0.10(-0.19%) |
Mar 19, 2018 | 51.06 | 52.89 | 51.06 | 52.42 | 159,519 | +0.99(+1.92%) |
Mar 16, 2018 | 52.07 | 53.11 | 50.60 | 51.43 | 257,968 | -0.64(-1.23%) |
Mar 15, 2018 | 53.49 | 53.49 | 51.94 | 52.07 | 86,601 | -1.49(-2.78%) |
Mar 14, 2018 | 53.88 | 53.88 | 53.30 | 53.56 | 81,085 | -0.32(-0.59%) |
Mar 13, 2018 | 54.06 | 54.88 | 53.32 | 53.88 | 76,287 | -0.05(-0.09%) |
Mar 12, 2018 | 53.41 | 54.69 | 53.26 | 53.93 | 63,341 | +0.44(+0.82%) |
Mar 09, 2018 | 53.46 | 53.81 | 52.72 | 53.49 | 67,098 | +0.06(+0.11%) |
Mar 08, 2018 | 52.90 | 53.89 | 52.61 | 53.43 | 87,880 | +0.53(+1.00%) |
Mar 07, 2018 | 53.09 | 52.90 | 46,414 | +1.00(+1.93%) | ||
Mar 06, 2018 | 51.17 | 52.05 | 50.81 | 51.90 | 90,588 | +0.83(+1.63%) |
Mar 05, 2018 | 51.60 | 51.89 | 49.89 | 51.07 | 123,775 | -0.87(-1.68%) |
Mar 02, 2018 | 51.29 | 52.31 | 50.73 | 51.94 | 91,018 | +0.43(+0.83%) |
Mar 01, 2018 | 52.05 | 52.85 | 50.16 | 51.51 | 124,913 | -0.54(-1.04%) |
Feb 28, 2018 | 54.30 | 54.58 | 51.65 | 52.05 | 138,754 | -2.17(-4.00%) |
Feb 27, 2018 | 53.34 | 54.64 | 52.78 | 54.22 | 110,623 | +0.91(+1.71%) |
Feb 26, 2018 | 51.36 | 53.62 | 51.36 | 53.31 | 139,810 | +1.62(+3.13%) |
Feb 23, 2018 | 49.02 | 52.46 | 45.74 | 51.69 | 263,263 | -6.02(-10.43%) |
Feb 22, 2018 | 61.06 | 57.21 | 57.71 | 127,460 | -2.02(-3.38%) | |
Feb 21, 2018 | 60.17 | 61.45 | 59.70 | 59.73 | 83,962 | -0.37(-0.62%) |
Feb 20, 2018 | 60.41 | 60.41 | 59.18 | 60.10 | 52,283 | -0.53(-0.87%) |
Feb 16, 2018 | 60.63 | 60.63 | 60.63 | 0 | +1.13(+1.90%) | |
Feb 15, 2018 | 58.15 | 58.15 | 58.15 | 59.50 | 60,030 | +1.44(+2.48%) |
Feb 14, 2018 | 56.90 | 58.46 | 56.82 | 58.06 | 105,217 | +0.82(+1.43%) |
Feb 13, 2018 | 58.26 | 60.24 | 57.27 | 57.24 | 135,982 | -1.49(-2.54%) |
Feb 12, 2018 | 58.00 | 59.68 | 57.74 | 58.73 | 109,818 | +1.14(+1.98%) |
Feb 09, 2018 | 58.25 | 58.64 | 56.49 | 57.59 | 94,819 | -0.01(-0.02%) |
Feb 08, 2018 | 58.81 | 59.04 | 57.45 | 57.60 | 115,668 | -1.20(-2.04%) |
Feb 07, 2018 | 60.43 | 60.43 | 58.31 | 58.80 | 173,656 | -1.63(-2.70%) |
Feb 06, 2018 | 61.00 | 64.01 | 59.89 | 60.43 | 193,381 | -2.98(-4.70%) |
Feb 05, 2018 | 64.33 | 66.09 | 62.04 | 63.41 | 73,198 | -1.19(-1.84%) |
Feb 02, 2018 | 65.93 | 69.81 | 63.79 | 64.60 | 97,556 | -1.70(-2.56%) |