Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.38 | 45.97 | 45.23 | 45.36 | 1,532,597 | +0.43(+0.95%) |
Oct 30, 2018 | 44.36 | 44.99 | 44.00 | 44.93 | 1,419,167 | +0.80(+1.81%) |
Oct 29, 2018 | 44.43 | 44.94 | 43.73 | 44.13 | 1,766,936 | +0.10(+0.22%) |
Oct 26, 2018 | 44.20 | 44.63 | 43.69 | 44.03 | 1,863,683 | -0.54(-1.20%) |
Oct 25, 2018 | 43.93 | 44.90 | 43.87 | 44.57 | 1,652,654 | +0.90(+2.05%) |
Oct 24, 2018 | 44.92 | 44.98 | 43.62 | 43.67 | 1,533,028 | -1.32(-2.92%) |
Oct 23, 2018 | 44.69 | 45.18 | 44.45 | 44.99 | 1,453,163 | -0.38(-0.84%) |
Oct 22, 2018 | 45.78 | 46.09 | 45.27 | 45.37 | 1,211,743 | -0.42(-0.91%) |
Oct 19, 2018 | 45.41 | 46.15 | 45.21 | 45.78 | 1,195,302 | +0.24(+0.53%) |
Oct 18, 2018 | 45.98 | 46.44 | 45.42 | 45.54 | 1,017,564 | -0.56(-1.20%) |
Oct 17, 2018 | 45.72 | 46.53 | 45.50 | 46.10 | 1,375,637 | +0.25(+0.55%) |
Oct 16, 2018 | 45.87 | 45.93 | 45.41 | 45.84 | 910,433 | +0.21(+0.47%) |
Oct 15, 2018 | 45.53 | 46.12 | 45.46 | 45.63 | 1,654,709 | +0.04(+0.09%) |
Oct 12, 2018 | 46.46 | 46.56 | 44.82 | 45.59 | 2,189,814 | -0.43(-0.93%) |
Oct 11, 2018 | 47.80 | 47.80 | 45.98 | 46.02 | 2,687,090 | -1.92(-4.00%) |
Oct 10, 2018 | 49.26 | 49.42 | 47.93 | 47.94 | 1,431,414 | -1.47(-2.98%) |
Oct 09, 2018 | 49.53 | 49.75 | 49.00 | 49.41 | 1,383,204 | -0.16(-0.31%) |
Oct 08, 2018 | 48.60 | 49.62 | 48.49 | 49.56 | 1,301,816 | +0.93(+1.90%) |
Oct 05, 2018 | 49.01 | 49.29 | 48.59 | 48.64 | 1,044,298 | -0.41(-0.83%) |
Oct 04, 2018 | 48.82 | 49.09 | 48.76 | 49.05 | 1,820,726 | +0.19(+0.40%) |
Oct 03, 2018 | 49.03 | 49.23 | 48.66 | 48.85 | 1,656,721 | +0.05(+0.10%) |
Oct 02, 2018 | 48.92 | 49.06 | 48.70 | 48.80 | 1,516,928 | -0.15(-0.30%) |
Oct 01, 2018 | 49.08 | 49.38 | 48.74 | 48.95 | 1,184,861 | +0.02(+0.04%) |
Sep 28, 2018 | 48.46 | 49.02 | 48.35 | 48.93 | 1,440,132 | +0.28(+0.58%) |
Sep 27, 2018 | 48.68 | 48.91 | 48.42 | 48.65 | 1,213,252 | -0.03(-0.06%) |
Sep 26, 2018 | 49.54 | 49.54 | 48.65 | 48.68 | 1,028,447 | -0.75(-1.52%) |
Sep 25, 2018 | 49.98 | 49.98 | 49.42 | 49.43 | 1,410,420 | -0.28(-0.57%) |
Sep 24, 2018 | 50.43 | 50.54 | 49.64 | 49.71 | 1,462,278 | -0.71(-1.41%) |
Sep 21, 2018 | 50.98 | 50.98 | 50.38 | 50.42 | 5,660,956 | -0.39(-0.77%) |
Sep 20, 2018 | 50.70 | 51.00 | 50.64 | 50.81 | 1,561,979 | +0.35(+0.69%) |
Sep 19, 2018 | 49.82 | 50.66 | 49.81 | 50.46 | 1,385,227 | +0.74(+1.49%) |
Sep 18, 2018 | 49.56 | 49.78 | 49.18 | 49.72 | 1,184,483 | +0.27(+0.55%) |
Sep 17, 2018 | 49.80 | 49.85 | 49.40 | 49.45 | 1,124,971 | -0.21(-0.43%) |
Sep 14, 2018 | 49.08 | 49.66 | 49.08 | 49.66 | 1,419,293 | +0.59(+1.21%) |
Sep 13, 2018 | 48.77 | 49.15 | 48.62 | 49.07 | 1,363,036 | +0.49(+1.00%) |
Sep 12, 2018 | 48.71 | 48.80 | 48.54 | 48.58 | 849,486 | -0.23(-0.48%) |
Sep 11, 2018 | 48.67 | 48.91 | 48.46 | 48.81 | 915,169 | +0.15(+0.30%) |
Sep 10, 2018 | 48.57 | 48.69 | 48.31 | 48.67 | 1,171,592 | +0.29(+0.60%) |
Sep 07, 2018 | 48.55 | 48.66 | 48.11 | 48.38 | 969,669 | -0.22(-0.46%) |
Sep 06, 2018 | 49.08 | 49.17 | 48.56 | 48.60 | 1,208,223 | -0.37(-0.76%) |
Sep 05, 2018 | 48.93 | 49.22 | 48.82 | 48.97 | 1,214,706 | +0.00(+0.00%) |
Sep 04, 2018 | 49.04 | 49.04 | 48.71 | 48.97 | 1,161,257 | -0.04(-0.08%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.08 | 49.08 | 48.57 | 48.91 | 1,057,210 | -0.24(-0.50%) |
Aug 29, 2018 | 49.00 | 49.29 | 48.67 | 49.16 | 1,106,452 | +0.19(+0.38%) |
Aug 28, 2018 | 48.97 | 49.12 | 48.75 | 48.97 | 900,176 | +0.12(+0.24%) |
Aug 27, 2018 | 48.58 | 48.94 | 48.58 | 48.85 | 772,999 | +0.37(+0.76%) |
Aug 24, 2018 | 48.19 | 48.53 | 48.19 | 48.48 | 700,664 | +0.40(+0.83%) |
Aug 23, 2018 | 48.41 | 48.41 | 48.00 | 48.08 | 703,818 | -0.32(-0.66%) |
Aug 22, 2018 | 48.67 | 48.75 | 48.38 | 48.40 | 885,393 | -0.35(-0.72%) |
Aug 21, 2018 | 48.69 | 49.15 | 48.58 | 48.75 | 1,337,719 | +0.06(+0.12%) |
Aug 20, 2018 | 48.88 | 49.12 | 48.64 | 48.70 | 834,627 | -0.11(-0.22%) |
Aug 17, 2018 | 48.70 | 48.87 | 48.64 | 48.80 | 963,169 | +0.01(+0.02%) |
Aug 16, 2018 | 48.40 | 49.07 | 48.40 | 48.79 | 876,280 | +0.43(+0.89%) |
Aug 15, 2018 | 48.32 | 48.49 | 48.12 | 48.36 | 1,011,483 | -0.23(-0.48%) |
Aug 14, 2018 | 48.39 | 48.68 | 48.38 | 48.60 | 580,121 | +0.22(+0.46%) |
Aug 13, 2018 | 48.75 | 48.88 | 48.33 | 48.37 | 814,267 | -0.38(-0.78%) |
Aug 10, 2018 | 48.60 | 48.87 | 48.35 | 48.75 | 862,957 | -0.21(-0.44%) |
Aug 09, 2018 | 49.32 | 49.41 | 48.93 | 48.97 | 670,603 | -0.39(-0.79%) |
Aug 08, 2018 | 49.46 | 49.55 | 49.17 | 49.36 | 758,539 | -0.11(-0.22%) |
Aug 07, 2018 | 49.65 | 49.84 | 49.40 | 49.46 | 807,121 | -0.11(-0.22%) |
Aug 06, 2018 | 49.77 | 49.83 | 49.50 | 49.57 | 792,182 | -0.18(-0.37%) |
Aug 03, 2018 | 49.43 | 49.76 | 49.12 | 49.76 | 1,010,860 | +0.17(+0.33%) |
Aug 02, 2018 | 49.79 | 50.02 | 49.50 | 49.59 | 1,689,791 | -0.60(-1.20%) |
Aug 01, 2018 | 49.53 | 50.41 | 49.48 | 50.19 | 1,818,150 | +0.79(+1.59%) |
Jul 31, 2018 | 48.81 | 49.45 | 48.60 | 49.41 | 1,739,951 | +0.93(+1.93%) |
Jul 30, 2018 | 48.30 | 48.99 | 48.27 | 48.47 | 2,396,591 | +0.05(+0.10%) |
Jul 27, 2018 | 48.75 | 49.00 | 48.37 | 48.42 | 1,141,496 | -0.35(-0.72%) |
Jul 26, 2018 | 48.74 | 48.89 | 48.52 | 48.77 | 1,427,230 | +0.24(+0.50%) |
Jul 25, 2018 | 48.68 | 48.76 | 48.26 | 48.53 | 1,275,021 | -0.16(-0.32%) |
Jul 24, 2018 | 48.55 | 48.83 | 48.51 | 48.69 | 1,336,196 | +0.15(+0.30%) |
Jul 23, 2018 | 48.28 | 48.64 | 48.16 | 48.54 | 972,731 | +0.26(+0.54%) |
Jul 20, 2018 | 48.05 | 48.32 | 47.81 | 48.28 | 934,996 | +0.22(+0.47%) |
Jul 19, 2018 | 48.58 | 48.71 | 47.95 | 48.05 | 867,997 | -0.77(-1.57%) |
Jul 18, 2018 | 48.30 | 48.86 | 48.29 | 48.82 | 871,164 | +0.46(+0.95%) |
Jul 17, 2018 | 48.53 | 48.53 | 48.27 | 48.36 | 681,508 | -0.10(-0.20%) |
Jul 16, 2018 | 48.15 | 48.55 | 48.14 | 48.46 | 654,893 | +0.31(+0.65%) |
Jul 13, 2018 | 47.87 | 48.26 | 47.72 | 48.15 | 698,715 | +0.13(+0.26%) |
Jul 12, 2018 | 48.48 | 48.66 | 47.87 | 48.02 | 1,122,717 | -0.17(-0.34%) |
Jul 11, 2018 | 48.37 | 48.52 | 48.09 | 48.19 | 711,381 | -0.37(-0.76%) |
Jul 10, 2018 | 48.76 | 48.88 | 48.24 | 48.56 | 1,318,344 | -0.15(-0.30%) |
Jul 09, 2018 | 47.82 | 48.76 | 47.82 | 48.71 | 1,085,963 | +1.13(+2.37%) |
Jul 06, 2018 | 47.11 | 47.82 | 46.93 | 47.58 | 1,062,939 | +0.53(+1.12%) |
Jul 05, 2018 | 47.21 | 47.42 | 46.95 | 47.05 | 1,627,869 | +0.06(+0.12%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.79 | 47.03 | 46.70 | 46.98 | 1,043,117 | +0.01(+0.02%) |
Jun 29, 2018 | 47.24 | 47.72 | 46.96 | 46.97 | 1,369,456 | -0.01(-0.02%) |
Jun 28, 2018 | 46.70 | 47.11 | 46.30 | 46.98 | 1,512,468 | +0.21(+0.46%) |
Jun 27, 2018 | 47.24 | 47.59 | 46.77 | 46.77 | 1,058,357 | -0.55(-1.17%) |
Jun 26, 2018 | 47.53 | 47.58 | 47.26 | 47.32 | 932,609 | -0.21(-0.45%) |
Jun 25, 2018 | 47.46 | 47.69 | 47.19 | 47.54 | 1,012,439 | +0.09(+0.18%) |
Jun 22, 2018 | 47.57 | 47.83 | 47.44 | 47.45 | 1,394,046 | +0.19(+0.41%) |
Jun 21, 2018 | 47.65 | 47.70 | 47.17 | 47.26 | 1,071,105 | -0.60(-1.26%) |
Jun 20, 2018 | 48.53 | 48.60 | 47.83 | 47.86 | 948,141 | -0.53(-1.09%) |
Jun 19, 2018 | 48.17 | 48.46 | 48.09 | 48.38 | 1,799,513 | -0.19(-0.40%) |
Jun 18, 2018 | 48.10 | 48.60 | 48.02 | 48.58 | 1,812,818 | +0.04(+0.08%) |
Jun 15, 2018 | 48.57 | 47.72 | 48.54 | 3,470,035 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.59 | 48.68 | 48.06 | 48.27 | 1,896,978 | -0.20(-0.42%) |
Jun 13, 2018 | 48.51 | 48.96 | 48.44 | 48.47 | 2,221,858 | +0.04(+0.08%) |
Jun 12, 2018 | 48.68 | 48.76 | 48.27 | 48.43 | 1,201,329 | -0.24(-0.50%) |
Jun 11, 2018 | 49.19 | 49.26 | 48.67 | 48.68 | 915,094 | -0.38(-0.77%) |
Jun 08, 2018 | 48.71 | 49.07 | 48.66 | 49.06 | 1,031,163 | +0.28(+0.58%) |
Jun 07, 2018 | 48.45 | 48.84 | 48.42 | 48.77 | 1,204,868 | +0.40(+0.82%) |
Jun 06, 2018 | 48.37 | 1,143,298 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.28 | 48.35 | 47.84 | 48.28 | 1,629,421 | -0.02(-0.04%) |
Jun 04, 2018 | 48.44 | 48.49 | 48.08 | 48.30 | 1,729,588 | +0.45(+0.94%) |
Jun 01, 2018 | 48.05 | 48.08 | 47.59 | 47.85 | 1,407,463 | +0.30(+0.63%) |
May 31, 2018 | 47.31 | 47.66 | 46.91 | 47.55 | 3,155,950 | +0.09(+0.18%) |
May 30, 2018 | 47.09 | 47.56 | 46.83 | 47.46 | 1,489,104 | +0.77(+1.65%) |
May 29, 2018 | 47.80 | 47.80 | 46.49 | 46.69 | 1,477,353 | -1.63(-3.38%) |
May 25, 2018 | 48.32 | 48.32 | 48.32 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.17 | 49.17 | 48.59 | 48.72 | 855,256 | -0.54(-1.10%) |
May 23, 2018 | 49.66 | 49.71 | 49.03 | 49.27 | 902,748 | -0.57(-1.15%) |
May 22, 2018 | 49.98 | 50.21 | 49.76 | 49.84 | 893,923 | -0.13(-0.25%) |
May 21, 2018 | 50.05 | 50.20 | 49.84 | 49.97 | 862,183 | +0.11(+0.21%) |
May 18, 2018 | 49.98 | 49.98 | 49.66 | 49.86 | 1,588,261 | -0.14(-0.27%) |
May 17, 2018 | 49.83 | 50.15 | 49.72 | 49.99 | 743,268 | +0.15(+0.29%) |
May 16, 2018 | 49.85 | 50.02 | 49.58 | 49.85 | 747,770 | -0.04(-0.08%) |
May 15, 2018 | 49.70 | 50.01 | 49.68 | 49.89 | 1,326,354 | +0.08(+0.16%) |
May 14, 2018 | 50.35 | 50.37 | 49.73 | 49.81 | 1,306,054 | -0.42(-0.83%) |
May 11, 2018 | 50.44 | 50.68 | 50.20 | 50.23 | 1,002,050 | -0.17(-0.33%) |
May 10, 2018 | 50.26 | 50.45 | 49.97 | 50.39 | 1,087,511 | +0.24(+0.48%) |
May 09, 2018 | 50.06 | 50.23 | 49.75 | 50.15 | 852,838 | +0.37(+0.74%) |
May 08, 2018 | 49.82 | 50.04 | 49.43 | 49.78 | 1,283,760 | +0.03(+0.06%) |
May 07, 2018 | 49.57 | 49.92 | 49.43 | 49.75 | 795,115 | +0.22(+0.45%) |
May 04, 2018 | 48.80 | 49.75 | 48.66 | 49.53 | 1,203,208 | +0.52(+1.05%) |
May 03, 2018 | 49.33 | 49.38 | 48.38 | 49.01 | 1,518,131 | -0.63(-1.27%) |
May 02, 2018 | 50.77 | 50.80 | 49.58 | 49.64 | 1,423,074 | -1.31(-2.57%) |
May 01, 2018 | 50.80 | 51.03 | 50.46 | 50.96 | 986,019 | -0.02(-0.04%) |
Apr 30, 2018 | 50.37 | 51.54 | 50.37 | 50.98 | 1,839,641 | +0.69(+1.37%) |
Apr 27, 2018 | 50.13 | 50.38 | 50.01 | 50.29 | 1,431,164 | +0.05(+0.10%) |
Apr 26, 2018 | 50.08 | 50.49 | 49.91 | 50.24 | 1,145,295 | +0.16(+0.31%) |
Apr 25, 2018 | 49.83 | 50.30 | 49.52 | 50.08 | 1,089,709 | +0.25(+0.51%) |
Apr 24, 2018 | 50.01 | 50.52 | 49.63 | 49.83 | 1,812,805 | -0.33(-0.66%) |
Apr 23, 2018 | 50.27 | 50.38 | 49.98 | 50.16 | 1,224,026 | +0.05(+0.10%) |
Apr 20, 2018 | 50.22 | 50.45 | 50.03 | 50.11 | 1,581,628 | +0.05(+0.10%) |
Apr 19, 2018 | 49.60 | 50.22 | 49.60 | 50.06 | 1,152,494 | +0.49(+0.98%) |
Apr 18, 2018 | 49.71 | 50.07 | 49.51 | 49.58 | 1,186,951 | +0.02(+0.04%) |
Apr 17, 2018 | 49.80 | 49.85 | 49.37 | 49.56 | 1,168,672 | -0.02(-0.04%) |
Apr 16, 2018 | 49.43 | 49.78 | 49.35 | 49.58 | 1,173,935 | +0.57(+1.17%) |
Apr 13, 2018 | 49.48 | 49.49 | 48.91 | 49.00 | 1,202,679 | -0.11(-0.22%) |
Apr 12, 2018 | 48.93 | 49.39 | 48.93 | 49.11 | 1,184,179 | +0.45(+0.92%) |
Apr 11, 2018 | 48.46 | 48.88 | 48.42 | 48.66 | 1,143,863 | -0.34(-0.69%) |
Apr 10, 2018 | 48.86 | 49.30 | 48.77 | 49.00 | 1,690,781 | +0.78(+1.61%) |
Apr 09, 2018 | 48.22 | 49.00 | 48.03 | 48.23 | 1,597,207 | +0.24(+0.51%) |
Apr 06, 2018 | 48.75 | 49.15 | 47.71 | 47.98 | 1,887,827 | -1.10(-2.24%) |
Apr 05, 2018 | 48.78 | 49.35 | 48.68 | 49.08 | 1,192,198 | +0.56(+1.16%) |
Apr 04, 2018 | 47.37 | 48.61 | 47.37 | 48.52 | 1,470,518 | +0.45(+0.93%) |
Apr 03, 2018 | 47.44 | 48.17 | 47.40 | 48.07 | 1,547,632 | +0.80(+1.69%) |
Apr 02, 2018 | 48.27 | 48.60 | 46.58 | 47.27 | 1,823,561 | -1.05(-2.17%) |
Mar 29, 2018 | 48.32 | 48.32 | 48.32 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.70 | 48.27 | 47.61 | 48.04 | 1,645,936 | +0.33(+0.69%) |
Mar 27, 2018 | 48.55 | 48.74 | 47.53 | 47.71 | 2,085,778 | -0.99(-2.04%) |
Mar 26, 2018 | 48.27 | 48.77 | 47.83 | 48.70 | 1,384,915 | +1.02(+2.14%) |
Mar 23, 2018 | 48.83 | 49.12 | 47.60 | 47.68 | 1,606,552 | -1.14(-2.33%) |
Mar 22, 2018 | 49.62 | 49.98 | 48.80 | 48.82 | 1,631,091 | -1.31(-2.62%) |
Mar 21, 2018 | 50.04 | 50.58 | 50.02 | 50.13 | 1,207,038 | +0.17(+0.35%) |
Mar 20, 2018 | 49.75 | 50.29 | 49.75 | 49.96 | 2,188,336 | +0.41(+0.82%) |
Mar 19, 2018 | 49.69 | 49.98 | 49.26 | 49.55 | 2,202,575 | -0.17(-0.33%) |
Mar 16, 2018 | 49.29 | 49.98 | 49.29 | 49.71 | 3,115,515 | +0.21(+0.43%) |
Mar 15, 2018 | 49.62 | 50.04 | 49.45 | 49.50 | 1,971,146 | -0.02(-0.04%) |
Mar 14, 2018 | 49.99 | 50.16 | 49.47 | 49.52 | 2,365,652 | -0.27(-0.55%) |
Mar 13, 2018 | 50.32 | 50.43 | 49.75 | 49.79 | 1,560,249 | -0.26(-0.52%) |
Mar 12, 2018 | 50.28 | 50.52 | 49.81 | 50.05 | 1,219,544 | -0.20(-0.41%) |
Mar 09, 2018 | 50.04 | 50.28 | 49.70 | 50.26 | 1,944,053 | +0.45(+0.90%) |
Mar 08, 2018 | 49.69 | 49.89 | 49.32 | 49.81 | 1,751,686 | +0.31(+0.63%) |
Mar 07, 2018 | 49.74 | 49.50 | 1,663,357 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.07 | 49.51 | 48.69 | 49.44 | 2,620,170 | +0.50(+1.01%) |
Mar 05, 2018 | 47.11 | 49.04 | 47.11 | 48.95 | 1,983,034 | +1.51(+3.18%) |
Mar 02, 2018 | 47.05 | 47.52 | 46.83 | 47.44 | 1,492,885 | +0.17(+0.35%) |
Mar 01, 2018 | 47.94 | 48.17 | 46.98 | 47.27 | 1,595,360 | -0.66(-1.38%) |
Feb 28, 2018 | 49.02 | 49.11 | 47.92 | 47.93 | 1,240,286 | -0.83(-1.69%) |
Feb 27, 2018 | 49.18 | 49.80 | 48.76 | 48.76 | 1,329,373 | -0.47(-0.96%) |
Feb 26, 2018 | 48.99 | 49.24 | 48.84 | 49.23 | 1,511,215 | +0.38(+0.77%) |
Feb 23, 2018 | 48.36 | 48.89 | 48.34 | 48.86 | 1,286,421 | +0.72(+1.49%) |
Feb 22, 2018 | 48.12 | 48.14 | 1,696,170 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.42 | 48.95 | 48.25 | 48.28 | 1,343,565 | -0.14(-0.28%) |
Feb 20, 2018 | 48.40 | 48.80 | 48.25 | 48.42 | 1,620,211 | -0.18(-0.38%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.67 | 48.43 | 47.61 | 48.42 | 1,731,754 | +0.99(+2.09%) |
Feb 14, 2018 | 46.45 | 47.45 | 46.37 | 47.43 | 1,193,642 | +0.76(+1.62%) |
Feb 13, 2018 | 45.88 | 46.81 | 45.75 | 46.67 | 1,635,976 | +0.57(+1.24%) |
Feb 12, 2018 | 45.80 | 46.71 | 45.60 | 46.10 | 1,952,987 | +0.75(+1.65%) |
Feb 09, 2018 | 45.15 | 45.68 | 44.18 | 45.35 | 2,061,685 | +0.66(+1.48%) |
Feb 08, 2018 | 46.48 | 46.49 | 44.66 | 44.69 | 2,116,369 | -1.76(-3.78%) |
Feb 07, 2018 | 46.20 | 47.21 | 46.20 | 46.45 | 2,223,540 | +0.05(+0.10%) |
Feb 06, 2018 | 45.97 | 46.79 | 45.24 | 46.40 | 3,559,128 | -0.93(-1.97%) |
Feb 05, 2018 | 48.93 | 49.30 | 46.83 | 47.33 | 2,178,466 | -1.99(-4.03%) |
Feb 02, 2018 | 49.94 | 50.13 | 49.31 | 49.32 | 1,360,671 | -0.75(-1.49%) |
Feb 01, 2018 | 50.05 | 50.20 | 49.75 | 50.07 | 1,887,804 | -0.06(-0.12%) |
Jan 31, 2018 | 50.44 | 50.70 | 50.08 | 50.13 | 1,983,417 | -0.33(-0.65%) |
Jan 30, 2018 | 51.27 | 51.40 | 50.46 | 50.46 | 1,805,596 | -1.09(-2.11%) |
Jan 29, 2018 | 51.88 | 52.01 | 51.54 | 51.54 | 977,912 | -0.34(-0.65%) |
Jan 26, 2018 | 51.73 | 51.91 | 51.55 | 51.88 | 792,281 | +0.30(+0.58%) |
Jan 25, 2018 | 51.49 | 51.73 | 51.46 | 51.58 | 852,444 | +0.11(+0.21%) |
Jan 24, 2018 | 51.40 | 51.79 | 51.29 | 51.48 | 1,138,218 | +0.14(+0.26%) |
Jan 23, 2018 | 51.06 | 51.37 | 50.96 | 51.34 | 853,377 | +0.10(+0.19%) |
Jan 22, 2018 | 51.07 | 51.24 | 50.91 | 51.24 | 876,075 | +0.28(+0.55%) |
Jan 19, 2018 | 51.05 | 51.13 | 50.89 | 50.96 | 1,261,260 | -0.01(-0.02%) |
Jan 18, 2018 | 50.78 | 51.24 | 50.70 | 50.97 | 967,256 | +0.17(+0.32%) |
Jan 17, 2018 | 50.90 | 50.92 | 50.69 | 50.81 | 1,166,131 | +0.16(+0.31%) |
Jan 16, 2018 | 51.29 | 51.42 | 50.42 | 50.65 | 1,464,391 | -0.57(-1.12%) |
Jan 12, 2018 | 51.22 | 51.22 | 51.22 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.92 | 50.16 | 49.84 | 49.99 | 1,605,151 | +0.29(+0.59%) |
Jan 10, 2018 | 49.70 | 974,463 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.31 | 49.83 | 49.27 | 49.62 | 1,268,874 | +0.53(+1.09%) |
Jan 08, 2018 | 49.00 | 49.25 | 48.88 | 49.09 | 1,201,657 | -0.04(-0.08%) |
Jan 05, 2018 | 49.36 | 49.44 | 49.04 | 49.13 | 1,122,295 | -0.10(-0.20%) |
Jan 04, 2018 | 49.11 | 49.51 | 48.99 | 49.22 | 1,194,962 | +0.24(+0.50%) |
Jan 03, 2018 | 48.44 | 49.09 | 48.44 | 48.98 | 1,145,298 | +0.56(+1.16%) |
Jan 02, 2018 | 48.76 | 48.77 | 48.22 | 48.42 | 1,139,240 | -0.14(-0.28%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.68 | 48.71 | 48.47 | 48.66 | 846,897 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,167 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,013 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,221 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,916 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,755 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,148 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,150 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,697 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,677 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,503 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,682 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,196 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,575 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,890 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,687 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,442 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,746 | +0.16(+0.32%) |
Dec 01, 2017 | 48.97 | 49.11 | 48.28 | 49.00 | 1,032,897 | +0.20(+0.42%) |
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,795 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,260 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,135 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.14 | 814,535 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,426 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,433 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,589 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,070 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,649 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,217 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,799 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,641 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,361 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,921 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,497 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,502 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,788 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,218 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,805 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,164 | -0.04(-0.08%) |