Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.58 | 42.58 | 41.85 | 42.16 | 462,535 | -1.05(-2.43%) |
Jan 30, 2019 | 43.30 | 43.84 | 43.16 | 43.21 | 468,630 | +0.09(+0.22%) |
Jan 29, 2019 | 43.63 | 43.77 | 43.08 | 43.11 | 127,563 | -0.61(-1.39%) |
Jan 28, 2019 | 43.60 | 43.74 | 43.19 | 43.72 | 146,753 | +0.14(+0.32%) |
Jan 25, 2019 | 43.53 | 43.86 | 43.39 | 43.58 | 215,195 | +0.54(+1.25%) |
Jan 24, 2019 | 43.18 | 43.39 | 42.83 | 43.04 | 171,988 | -0.77(-1.76%) |
Jan 23, 2019 | 44.28 | 44.35 | 43.51 | 43.81 | 260,907 | +0.02(+0.05%) |
Jan 22, 2019 | 43.84 | 44.12 | 43.39 | 43.79 | 418,135 | -0.82(-1.83%) |
Jan 18, 2019 | 44.32 | 44.86 | 44.07 | 44.60 | 253,471 | +0.65(+1.48%) |
Jan 17, 2019 | 43.93 | 44.28 | 43.58 | 43.95 | 244,029 | -0.05(-0.11%) |
Jan 16, 2019 | 44.53 | 44.70 | 43.72 | 44.00 | 328,194 | -0.09(-0.21%) |
Jan 15, 2019 | 43.56 | 44.19 | 43.51 | 44.09 | 156,357 | +0.44(+1.01%) |
Jan 14, 2019 | 43.14 | 43.86 | 43.05 | 43.65 | 113,748 | +0.51(+1.19%) |
Jan 11, 2019 | 43.25 | 43.39 | 42.79 | 43.14 | 155,035 | -0.49(-1.12%) |
Jan 10, 2019 | 42.76 | 43.77 | 42.65 | 43.63 | 314,795 | +0.82(+1.91%) |
Jan 09, 2019 | 42.79 | 43.28 | 42.62 | 42.81 | 310,347 | +0.21(+0.49%) |
Jan 08, 2019 | 42.34 | 42.62 | 42.06 | 42.60 | 270,458 | +0.37(+0.88%) |
Jan 07, 2019 | 41.37 | 42.39 | 41.33 | 42.23 | 319,853 | +0.40(+0.95%) |
Jan 04, 2019 | 41.64 | 42.32 | 41.44 | 41.83 | 537,968 | +1.37(+3.40%) |
Jan 03, 2019 | 41.74 | 41.81 | 40.15 | 40.46 | 517,229 | -1.44(-3.45%) |
Jan 02, 2019 | 42.46 | 42.72 | 41.85 | 41.90 | 240,455 | -0.58(-1.37%) |
Dec 31, 2018 | 43.44 | 43.67 | 42.48 | 42.48 | 305,865 | -0.58(-1.35%) |
Dec 28, 2018 | 43.72 | 43.86 | 43.00 | 43.07 | 197,688 | -1.10(-2.48%) |
Dec 27, 2018 | 42.74 | 44.16 | 42.66 | 44.16 | 283,725 | +0.04(+0.08%) |
Dec 26, 2018 | 43.10 | 44.18 | 42.71 | 44.13 | 362,501 | +1.37(+3.21%) |
Dec 24, 2018 | 42.94 | 43.20 | 42.66 | 42.75 | 317,563 | -0.63(-1.45%) |
Dec 21, 2018 | 42.94 | 43.75 | 42.87 | 43.38 | 266,221 | -0.02(-0.05%) |
Dec 20, 2018 | 42.03 | 43.41 | 41.99 | 43.41 | 831,120 | +0.53(+1.25%) |
Dec 19, 2018 | 44.10 | 44.27 | 42.36 | 42.87 | 647,379 | -1.74(-3.91%) |
Dec 18, 2018 | 45.22 | 45.38 | 44.45 | 44.61 | 206,713 | -0.81(-1.79%) |
Dec 17, 2018 | 46.10 | 46.10 | 45.31 | 45.43 | 164,824 | -0.84(-1.81%) |
Dec 14, 2018 | 46.12 | 46.57 | 45.90 | 46.26 | 148,732 | -0.44(-0.95%) |
Dec 13, 2018 | 46.26 | 46.82 | 46.12 | 46.70 | 224,527 | +0.37(+0.80%) |
Dec 12, 2018 | 46.10 | 46.48 | 45.91 | 46.33 | 236,555 | +0.63(+1.37%) |
Dec 11, 2018 | 45.64 | 46.03 | 45.15 | 45.71 | 246,560 | +0.02(+0.05%) |
Dec 10, 2018 | 45.73 | 46.22 | 45.26 | 45.68 | 265,507 | -0.58(-1.26%) |
Dec 07, 2018 | 46.94 | 47.31 | 46.12 | 46.26 | 241,647 | -0.28(-0.60%) |
Dec 06, 2018 | 46.12 | 46.59 | 45.29 | 46.54 | 573,832 | -0.37(-0.79%) |
Dec 04, 2018 | 48.22 | 48.47 | 45.85 | 46.91 | 594,501 | -2.49(-5.03%) |
Dec 03, 2018 | 50.93 | 50.98 | 49.40 | 49.40 | 206,238 | -1.05(-2.07%) |
Nov 30, 2018 | 50.47 | 50.91 | 50.38 | 50.45 | 116,627 | -0.56(-1.09%) |
Nov 29, 2018 | 50.96 | 51.42 | 50.56 | 51.00 | 982,855 | -0.72(-1.39%) |
Nov 28, 2018 | 51.07 | 51.72 | 50.86 | 51.72 | 271,454 | +0.86(+1.69%) |
Nov 27, 2018 | 51.14 | 51.21 | 50.59 | 50.86 | 155,437 | -0.21(-0.41%) |
Nov 26, 2018 | 51.07 | 51.17 | 50.84 | 51.07 | 108,068 | +0.33(+0.64%) |
Nov 23, 2018 | 50.00 | 50.77 | 49.91 | 50.75 | 124,761 | -0.09(-0.18%) |
Nov 21, 2018 | 50.84 | 50.84 | 50.84 | 0 | +0.05(+0.09%) | |
Nov 20, 2018 | 50.52 | 50.93 | 50.24 | 50.79 | 368,675 | -0.02(-0.05%) |
Nov 19, 2018 | 51.63 | 51.68 | 50.82 | 50.82 | 215,679 | -0.49(-0.95%) |
Nov 16, 2018 | 51.89 | 52.33 | 51.10 | 51.31 | 816,739 | -0.84(-1.60%) |
Nov 15, 2018 | 51.56 | 52.58 | 51.43 | 52.14 | 239,308 | +0.12(+0.22%) |
Nov 14, 2018 | 52.89 | 53.09 | 51.47 | 52.03 | 305,001 | -0.16(-0.31%) |
Nov 13, 2018 | 52.49 | 52.89 | 52.17 | 52.19 | 301,973 | +0.19(+0.36%) |
Nov 12, 2018 | 52.30 | 52.30 | 51.72 | 52.00 | 268,109 | -1.02(-1.93%) |
Nov 09, 2018 | 53.95 | 53.97 | 52.85 | 53.03 | 384,570 | -1.28(-2.35%) |
Nov 08, 2018 | 53.58 | 54.42 | 53.58 | 54.30 | 234,671 | +0.07(+0.13%) |
Nov 07, 2018 | 53.26 | 54.38 | 52.94 | 54.23 | 586,207 | -0.19(-0.34%) |
Nov 06, 2018 | 54.09 | 54.47 | 53.91 | 54.42 | 232,754 | +0.12(+0.21%) |
Nov 05, 2018 | 54.26 | 54.44 | 53.93 | 54.30 | 226,918 | -0.67(-1.23%) |
Nov 02, 2018 | 53.30 | 55.07 | 53.19 | 54.98 | 761,739 | +1.98(+3.73%) |
Nov 01, 2018 | 53.79 | 53.79 | 52.77 | 53.00 | 221,304 | -0.09(-0.17%) |
Oct 31, 2018 | 52.86 | 53.58 | 52.57 | 53.09 | 496,041 | +0.81(+1.56%) |
Oct 30, 2018 | 52.12 | 52.46 | 51.79 | 52.28 | 373,269 | +0.77(+1.49%) |
Oct 29, 2018 | 51.35 | 52.14 | 51.12 | 51.51 | 310,998 | +0.30(+0.59%) |
Oct 26, 2018 | 51.21 | 51.42 | 50.72 | 51.21 | 272,504 | -0.88(-1.69%) |
Oct 25, 2018 | 51.79 | 52.17 | 51.51 | 52.10 | 245,161 | +0.60(+1.17%) |
Oct 24, 2018 | 52.00 | 52.19 | 51.41 | 51.49 | 327,143 | -1.16(-2.21%) |
Oct 23, 2018 | 51.47 | 52.75 | 51.07 | 52.65 | 422,676 | -0.49(-0.92%) |
Oct 22, 2018 | 52.61 | 53.14 | 52.37 | 53.14 | 229,590 | +0.30(+0.57%) |
Oct 19, 2018 | 52.72 | 53.28 | 52.54 | 52.84 | 310,247 | +0.28(+0.53%) |
Oct 18, 2018 | 52.96 | 53.09 | 51.96 | 52.56 | 303,282 | +0.12(+0.22%) |
Oct 17, 2018 | 51.58 | 52.51 | 51.41 | 52.44 | 385,334 | +0.88(+1.71%) |
Oct 16, 2018 | 51.93 | 52.24 | 51.49 | 51.56 | 210,133 | -0.23(-0.45%) |
Oct 15, 2018 | 51.49 | 52.05 | 51.35 | 51.79 | 167,576 | +0.00(+0.00%) |
Oct 12, 2018 | 51.86 | 52.05 | 51.09 | 51.79 | 197,621 | +0.58(+1.13%) |
Oct 11, 2018 | 52.51 | 52.77 | 50.84 | 51.21 | 658,402 | -1.98(-3.71%) |
Oct 10, 2018 | 53.63 | 54.16 | 53.09 | 53.19 | 687,263 | +0.44(+0.84%) |
Oct 09, 2018 | 53.65 | 53.79 | 52.68 | 52.75 | 483,012 | -1.60(-2.95%) |
Oct 08, 2018 | 53.84 | 54.37 | 53.72 | 54.35 | 236,262 | +0.60(+1.12%) |
Oct 05, 2018 | 53.33 | 54.40 | 52.89 | 53.75 | 851,642 | +1.25(+2.39%) |
Oct 04, 2018 | 52.26 | 52.84 | 51.96 | 52.49 | 377,701 | +1.14(+2.22%) |
Oct 03, 2018 | 49.54 | 52.10 | 49.42 | 51.35 | 853,269 | +2.63(+5.39%) |
Oct 02, 2018 | 49.05 | 49.10 | 48.44 | 48.73 | 160,536 | -0.95(-1.92%) |
Oct 01, 2018 | 49.05 | 49.73 | 48.84 | 49.68 | 243,575 | +1.07(+2.20%) |
Sep 28, 2018 | 47.87 | 48.66 | 47.84 | 48.61 | 237,688 | +0.42(+0.87%) |
Sep 27, 2018 | 48.61 | 48.80 | 48.15 | 48.19 | 145,335 | -0.12(-0.24%) |
Sep 26, 2018 | 49.05 | 49.35 | 48.19 | 48.31 | 381,448 | -1.00(-2.03%) |
Sep 25, 2018 | 49.63 | 49.68 | 49.26 | 49.31 | 229,165 | +0.12(+0.25%) |
Sep 24, 2018 | 49.26 | 49.26 | 48.58 | 49.19 | 343,276 | +0.44(+0.90%) |
Sep 21, 2018 | 49.12 | 49.12 | 48.58 | 48.75 | 216,359 | +0.00(+0.00%) |
Sep 20, 2018 | 49.42 | 49.58 | 48.56 | 48.75 | 376,843 | -0.60(-1.22%) |
Sep 19, 2018 | 48.72 | 49.90 | 48.72 | 49.35 | 473,958 | +0.86(+1.77%) |
Sep 18, 2018 | 47.61 | 48.68 | 47.61 | 48.49 | 257,220 | +1.48(+3.16%) |
Sep 17, 2018 | 47.42 | 47.54 | 46.73 | 47.01 | 123,044 | +0.02(+0.05%) |
Sep 14, 2018 | 47.15 | 47.33 | 46.64 | 46.98 | 186,159 | +0.56(+1.20%) |
Sep 13, 2018 | 46.03 | 46.50 | 45.80 | 46.43 | 191,303 | -0.09(-0.20%) |
Sep 12, 2018 | 46.36 | 46.57 | 46.29 | 46.52 | 140,171 | -0.28(-0.59%) |
Sep 11, 2018 | 46.36 | 46.91 | 46.29 | 46.80 | 192,653 | +0.95(+2.07%) |
Sep 10, 2018 | 46.31 | 46.31 | 45.81 | 45.85 | 124,344 | -0.49(-1.05%) |
Sep 07, 2018 | 46.08 | 46.50 | 46.01 | 46.33 | 316,234 | +1.14(+2.51%) |
Sep 06, 2018 | 45.64 | 45.68 | 45.01 | 45.20 | 177,472 | -0.44(-0.96%) |
Sep 05, 2018 | 45.59 | 45.85 | 45.45 | 45.64 | 286,137 | +0.30(+0.66%) |
Sep 04, 2018 | 45.41 | 45.59 | 45.22 | 45.34 | 256,323 | +0.81(+1.82%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.30(+0.68%) | |
Aug 30, 2018 | 44.16 | 44.42 | 44.02 | 44.23 | 237,346 | -0.30(-0.68%) |
Aug 29, 2018 | 44.60 | 44.92 | 44.34 | 44.53 | 170,000 | -0.12(-0.26%) |
Aug 28, 2018 | 44.50 | 44.83 | 44.41 | 44.64 | 214,103 | +0.72(+1.64%) |
Aug 27, 2018 | 43.62 | 43.92 | 43.55 | 43.92 | 180,422 | +0.83(+1.94%) |
Aug 24, 2018 | 43.81 | 43.95 | 43.07 | 43.09 | 288,536 | -0.26(-0.59%) |
Aug 23, 2018 | 43.41 | 43.63 | 43.26 | 43.34 | 213,637 | -0.21(-0.48%) |
Aug 22, 2018 | 43.41 | 43.83 | 43.34 | 43.55 | 320,522 | -0.51(-1.16%) |
Aug 21, 2018 | 44.06 | 44.39 | 43.92 | 44.06 | 182,711 | +0.46(+1.06%) |
Aug 20, 2018 | 43.76 | 43.88 | 43.48 | 43.60 | 411,621 | -0.88(-1.98%) |
Aug 17, 2018 | 44.36 | 44.74 | 44.06 | 44.48 | 166,961 | -0.16(-0.36%) |
Aug 16, 2018 | 44.64 | 45.27 | 44.55 | 44.64 | 159,828 | -0.05(-0.10%) |
Aug 15, 2018 | 44.87 | 44.94 | 44.30 | 44.69 | 307,703 | -0.72(-1.58%) |
Aug 14, 2018 | 44.99 | 45.52 | 44.98 | 45.41 | 137,016 | +0.35(+0.77%) |
Aug 13, 2018 | 45.27 | 45.31 | 44.78 | 45.06 | 217,293 | +0.21(+0.47%) |
Aug 10, 2018 | 45.20 | 45.25 | 44.39 | 44.85 | 281,504 | -0.97(-2.12%) |
Aug 09, 2018 | 46.47 | 46.59 | 45.76 | 45.83 | 257,299 | -1.15(-2.44%) |
Aug 08, 2018 | 47.15 | 47.19 | 46.71 | 46.97 | 146,654 | -0.15(-0.32%) |
Aug 07, 2018 | 46.68 | 47.22 | 46.64 | 47.12 | 184,716 | +0.74(+1.60%) |
Aug 06, 2018 | 46.10 | 46.40 | 45.73 | 46.38 | 228,803 | -0.09(-0.20%) |
Aug 03, 2018 | 46.94 | 46.94 | 46.36 | 46.47 | 361,361 | -0.63(-1.33%) |
Aug 02, 2018 | 47.17 | 47.52 | 47.03 | 47.10 | 131,530 | -0.19(-0.39%) |
Aug 01, 2018 | 47.49 | 47.77 | 46.91 | 47.29 | 344,252 | +1.07(+2.31%) |
Jul 31, 2018 | 46.08 | 46.36 | 46.01 | 46.22 | 195,144 | -0.74(-1.58%) |
Jul 30, 2018 | 47.03 | 47.08 | 46.57 | 46.96 | 192,136 | +0.46(+1.00%) |
Jul 27, 2018 | 46.06 | 46.57 | 45.99 | 46.50 | 244,143 | -0.21(-0.45%) |
Jul 26, 2018 | 46.20 | 46.82 | 46.00 | 46.71 | 242,271 | +0.26(+0.55%) |
Jul 25, 2018 | 45.76 | 46.71 | 45.53 | 46.45 | 329,480 | +0.28(+0.60%) |
Jul 24, 2018 | 46.68 | 46.84 | 46.08 | 46.17 | 663,966 | -0.46(-0.99%) |
Jul 23, 2018 | 45.38 | 46.75 | 45.38 | 46.64 | 596,411 | +1.67(+3.71%) |
Jul 20, 2018 | 44.11 | 45.06 | 44.11 | 44.97 | 400,217 | +1.58(+3.63%) |
Jul 19, 2018 | 43.85 | 43.95 | 43.18 | 43.39 | 258,962 | -0.83(-1.89%) |
Jul 18, 2018 | 43.67 | 44.34 | 43.65 | 44.23 | 161,175 | +0.53(+1.22%) |
Jul 17, 2018 | 43.34 | 43.79 | 43.26 | 43.69 | 92,934 | +0.26(+0.59%) |
Jul 16, 2018 | 43.41 | 44.04 | 43.37 | 43.44 | 235,752 | +0.58(+1.35%) |
Jul 13, 2018 | 42.95 | 43.16 | 42.72 | 42.86 | 169,130 | -0.37(-0.86%) |
Jul 12, 2018 | 43.48 | 43.48 | 43.16 | 43.23 | 150,538 | +0.02(+0.05%) |
Jul 11, 2018 | 43.14 | 43.55 | 43.07 | 43.21 | 174,339 | -0.49(-1.11%) |
Jul 10, 2018 | 43.79 | 43.83 | 43.50 | 43.69 | 213,949 | +0.05(+0.11%) |
Jul 09, 2018 | 43.55 | 43.73 | 43.44 | 43.65 | 243,838 | +0.76(+1.78%) |
Jul 06, 2018 | 42.86 | 43.11 | 42.65 | 42.88 | 247,496 | -0.42(-0.96%) |
Jul 05, 2018 | 43.55 | 43.60 | 43.07 | 43.30 | 385,670 | -0.39(-0.90%) |
Jul 03, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.63(-1.41%) | |
Jul 02, 2018 | 43.85 | 44.39 | 43.85 | 44.32 | 184,490 | +0.12(+0.26%) |
Jun 29, 2018 | 44.30 | 43.39 | 44.20 | 378,246 | +0.44(+1.01%) | |
Jun 28, 2018 | 43.72 | 44.06 | 43.65 | 43.76 | 181,987 | +0.00(+0.00%) |
Jun 27, 2018 | 44.13 | 44.40 | 43.69 | 43.76 | 456,031 | -1.25(-2.78%) |
Jun 26, 2018 | 45.22 | 45.36 | 44.97 | 45.01 | 259,781 | -0.21(-0.46%) |
Jun 25, 2018 | 45.41 | 45.41 | 44.86 | 45.22 | 469,571 | -0.26(-0.56%) |
Jun 22, 2018 | 46.01 | 46.05 | 45.41 | 45.48 | 179,315 | -0.07(-0.15%) |
Jun 21, 2018 | 45.66 | 45.86 | 45.29 | 45.55 | 229,622 | -0.70(-1.50%) |
Jun 20, 2018 | 45.29 | 46.24 | 45.29 | 46.24 | 249,603 | +1.18(+2.62%) |
Jun 19, 2018 | 45.04 | 45.31 | 44.74 | 45.06 | 200,425 | -0.82(-1.79%) |
Jun 18, 2018 | 45.53 | 46.08 | 45.49 | 45.88 | 207,553 | +0.16(+0.35%) |
Jun 15, 2018 | 45.74 | 44.86 | 45.72 | 583,637 | -0.12(-0.25%) | |
Jun 14, 2018 | 46.37 | 46.74 | 45.81 | 45.83 | 362,783 | -1.18(-2.51%) |
Jun 13, 2018 | 46.78 | 47.71 | 46.56 | 47.02 | 532,288 | +0.09(+0.20%) |
Jun 12, 2018 | 47.41 | 47.41 | 46.76 | 46.92 | 258,648 | -0.02(-0.05%) |
Jun 11, 2018 | 47.18 | 47.32 | 46.81 | 46.95 | 278,717 | +0.32(+0.70%) |
Jun 08, 2018 | 46.60 | 46.74 | 46.30 | 46.62 | 271,044 | +0.37(+0.80%) |
Jun 07, 2018 | 47.67 | 45.51 | 46.25 | 811,730 | -1.37(-2.87%) | |
Jun 06, 2018 | 47.97 | 47.62 | 356,604 | +1.18(+2.54%) | ||
Jun 05, 2018 | 46.16 | 46.59 | 45.97 | 46.44 | 396,802 | -0.44(-0.94%) |
Jun 04, 2018 | 46.07 | 46.90 | 46.00 | 46.88 | 359,074 | +1.09(+2.38%) |
Jun 01, 2018 | 45.93 | 46.29 | 45.37 | 45.79 | 453,055 | +0.70(+1.54%) |
May 31, 2018 | 44.72 | 45.37 | 44.24 | 45.09 | 661,717 | +0.25(+0.57%) |
May 30, 2018 | 45.33 | 45.56 | 44.79 | 44.84 | 522,890 | +0.88(+2.00%) |
May 29, 2018 | 45.65 | 46.07 | 43.63 | 43.96 | 1,268,903 | -3.01(-6.41%) |
May 25, 2018 | 46.97 | 46.97 | 46.97 | 0 | -0.95(-1.98%) | |
May 24, 2018 | 48.18 | 48.20 | 47.71 | 47.92 | 412,582 | -1.18(-2.41%) |
May 23, 2018 | 49.36 | 49.43 | 48.87 | 49.10 | 423,000 | -1.07(-2.12%) |
May 22, 2018 | 49.89 | 50.47 | 49.87 | 50.17 | 194,587 | +0.30(+0.60%) |
May 21, 2018 | 50.08 | 50.33 | 49.81 | 49.87 | 399,116 | -0.12(-0.23%) |
May 18, 2018 | 50.91 | 50.93 | 49.89 | 49.98 | 394,846 | -1.25(-2.44%) |
May 17, 2018 | 50.75 | 51.44 | 50.53 | 51.23 | 456,506 | +0.65(+1.28%) |
May 16, 2018 | 49.75 | 50.59 | 49.60 | 50.59 | 486,030 | +0.63(+1.25%) |
May 15, 2018 | 49.52 | 50.60 | 49.52 | 49.96 | 1,130,161 | +1.67(+3.45%) |
May 14, 2018 | 48.06 | 48.31 | 47.83 | 48.29 | 188,840 | +0.76(+1.61%) |
May 11, 2018 | 47.39 | 48.04 | 47.39 | 47.53 | 392,125 | -0.39(-0.82%) |
May 10, 2018 | 48.36 | 48.59 | 47.80 | 47.92 | 257,757 | -1.09(-2.22%) |
May 09, 2018 | 48.87 | 49.04 | 48.53 | 49.01 | 417,020 | +0.80(+1.66%) |
May 08, 2018 | 48.36 | 48.67 | 47.85 | 48.21 | 262,262 | +0.15(+0.31%) |
May 07, 2018 | 47.83 | 48.13 | 47.79 | 48.06 | 178,503 | +0.28(+0.58%) |
May 04, 2018 | 47.53 | 48.42 | 47.53 | 47.78 | 302,877 | -0.28(-0.58%) |
May 03, 2018 | 48.01 | 48.18 | 47.46 | 48.06 | 311,341 | -0.67(-1.38%) |
May 02, 2018 | 48.29 | 48.73 | 47.98 | 48.73 | 192,788 | +0.21(+0.43%) |
May 01, 2018 | 48.08 | 48.73 | 47.99 | 48.52 | 200,523 | +0.56(+1.16%) |
Apr 30, 2018 | 48.06 | 48.15 | 47.46 | 47.97 | 639,842 | -0.30(-0.62%) |
Apr 27, 2018 | 48.71 | 48.75 | 48.15 | 48.27 | 291,295 | -1.11(-2.25%) |
Apr 26, 2018 | 49.70 | 49.87 | 49.19 | 49.38 | 275,659 | -1.07(-2.11%) |
Apr 25, 2018 | 50.12 | 50.70 | 49.81 | 50.45 | 390,315 | +0.97(+1.97%) |
Apr 24, 2018 | 49.13 | 49.66 | 48.82 | 49.47 | 343,085 | +0.76(+1.57%) |
Apr 23, 2018 | 48.89 | 49.24 | 48.57 | 48.71 | 371,723 | -0.07(-0.14%) |
Apr 20, 2018 | 48.29 | 48.78 | 47.98 | 48.78 | 358,739 | +1.04(+2.18%) |
Apr 19, 2018 | 47.62 | 48.31 | 47.48 | 47.73 | 386,826 | +1.09(+2.33%) |
Apr 18, 2018 | 45.51 | 46.65 | 45.44 | 46.65 | 283,363 | +1.14(+2.49%) |
Apr 17, 2018 | 45.88 | 46.00 | 45.14 | 45.51 | 191,317 | -0.35(-0.76%) |
Apr 16, 2018 | 46.74 | 46.74 | 45.83 | 45.86 | 177,828 | +0.00(+0.00%) |
Apr 13, 2018 | 46.32 | 46.34 | 45.63 | 45.86 | 292,409 | -0.32(-0.70%) |
Apr 12, 2018 | 45.74 | 46.46 | 45.74 | 46.18 | 481,768 | +0.95(+2.10%) |
Apr 11, 2018 | 44.77 | 45.46 | 44.77 | 45.23 | 229,219 | -0.44(-0.96%) |
Apr 10, 2018 | 45.51 | 46.03 | 45.37 | 45.67 | 597,445 | +0.23(+0.51%) |
Apr 09, 2018 | 46.16 | 46.51 | 45.44 | 45.44 | 382,629 | -0.23(-0.51%) |
Apr 06, 2018 | 46.14 | 46.69 | 45.60 | 45.67 | 520,312 | -1.53(-3.24%) |
Apr 05, 2018 | 46.83 | 47.23 | 46.63 | 47.20 | 221,160 | +1.04(+2.26%) |
Apr 04, 2018 | 45.42 | 46.25 | 45.30 | 46.16 | 401,722 | +0.23(+0.50%) |
Apr 03, 2018 | 45.44 | 45.97 | 45.28 | 45.93 | 514,284 | +1.11(+2.48%) |
Apr 02, 2018 | 45.33 | 45.60 | 44.31 | 44.82 | 609,133 | -0.19(-0.41%) |
Mar 29, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.79(-1.72%) | |
Mar 28, 2018 | 45.56 | 46.16 | 45.39 | 45.79 | 639,798 | -0.35(-0.75%) |
Mar 27, 2018 | 47.48 | 47.50 | 45.96 | 46.14 | 596,880 | -1.46(-3.07%) |
Mar 26, 2018 | 47.23 | 47.64 | 46.74 | 47.60 | 327,984 | +0.42(+0.88%) |
Mar 23, 2018 | 47.67 | 47.73 | 46.92 | 47.18 | 311,483 | +0.16(+0.34%) |
Mar 22, 2018 | 46.92 | 47.67 | 46.29 | 47.02 | 865,187 | -1.39(-2.87%) |
Mar 21, 2018 | 48.96 | 49.59 | 47.99 | 48.41 | 690,242 | -0.13(-0.26%) |
Mar 20, 2018 | 48.59 | 48.67 | 48.22 | 48.53 | 297,458 | +0.61(+1.28%) |
Mar 19, 2018 | 48.18 | 48.27 | 47.34 | 47.92 | 658,336 | +0.42(+0.88%) |
Mar 16, 2018 | 47.48 | 47.85 | 47.30 | 47.50 | 465,482 | +0.58(+1.23%) |
Mar 15, 2018 | 47.04 | 47.36 | 46.72 | 46.92 | 420,374 | -0.12(-0.25%) |
Mar 14, 2018 | 47.99 | 48.06 | 46.83 | 47.04 | 512,914 | -1.20(-2.50%) |
Mar 13, 2018 | 48.52 | 49.13 | 48.06 | 48.24 | 527,973 | -0.72(-1.47%) |
Mar 12, 2018 | 49.38 | 49.52 | 48.93 | 48.96 | 623,793 | -0.95(-1.90%) |
Mar 09, 2018 | 49.77 | 50.25 | 49.43 | 49.91 | 658,159 | +0.93(+1.89%) |
Mar 08, 2018 | 49.38 | 49.45 | 48.55 | 48.99 | 547,433 | -0.81(-1.63%) |
Mar 07, 2018 | 49.82 | 48.92 | 49.80 | 224,161 | +0.16(+0.33%) | |
Mar 06, 2018 | 49.31 | 49.64 | 48.89 | 49.64 | 304,047 | -0.07(-0.14%) |
Mar 05, 2018 | 48.78 | 50.19 | 48.75 | 49.70 | 255,827 | +0.42(+0.85%) |
Mar 02, 2018 | 48.69 | 49.58 | 48.62 | 49.29 | 647,009 | +1.14(+2.36%) |
Mar 01, 2018 | 49.26 | 49.61 | 47.80 | 48.15 | 861,086 | -1.02(-2.07%) |
Feb 28, 2018 | 49.50 | 49.77 | 49.08 | 49.17 | 697,145 | -0.93(-1.85%) |
Feb 27, 2018 | 49.36 | 51.00 | 49.25 | 50.10 | 500,543 | +0.25(+0.51%) |
Feb 26, 2018 | 49.24 | 50.01 | 48.94 | 49.84 | 836,692 | -0.14(-0.28%) |
Feb 23, 2018 | 50.26 | 50.46 | 49.68 | 49.98 | 536,373 | -1.25(-2.44%) |
Feb 22, 2018 | 51.40 | 51.23 | 423,764 | -0.53(-1.03%) | ||
Feb 21, 2018 | 49.84 | 52.02 | 49.81 | 51.77 | 470,919 | +1.83(+3.67%) |
Feb 20, 2018 | 49.75 | 50.38 | 49.52 | 49.94 | 572,987 | +0.70(+1.41%) |
Feb 16, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.79(-1.57%) | |
Feb 15, 2018 | 49.91 | 50.14 | 49.15 | 50.03 | 604,185 | -0.53(-1.05%) |
Feb 14, 2018 | 49.54 | 50.83 | 49.50 | 50.56 | 779,911 | +1.65(+3.36%) |
Feb 13, 2018 | 49.38 | 49.66 | 48.89 | 48.92 | 443,794 | -0.67(-1.36%) |
Feb 12, 2018 | 49.45 | 49.91 | 48.50 | 49.59 | 835,708 | -0.72(-1.43%) |
Feb 09, 2018 | 49.98 | 50.40 | 48.80 | 50.31 | 802,394 | +1.02(+2.07%) |
Feb 08, 2018 | 50.14 | 50.33 | 48.80 | 49.29 | 1,033,133 | +0.21(+0.43%) |
Feb 07, 2018 | 47.55 | 49.40 | 47.39 | 49.08 | 895,765 | +1.37(+2.87%) |
Feb 06, 2018 | 47.20 | 48.04 | 46.69 | 47.71 | 643,514 | +0.70(+1.48%) |
Feb 05, 2018 | 48.73 | 49.38 | 45.51 | 47.02 | 1,895,160 | -1.25(-2.59%) |
Feb 02, 2018 | 47.64 | 48.66 | 47.48 | 48.27 | 1,186,733 | +1.37(+2.92%) |