Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.38 | 41.93 | 41.12 | 41.87 | 206,389 | +0.27(+0.65%) |
Feb 27, 2019 | 41.68 | 41.79 | 41.11 | 41.60 | 163,540 | -0.23(-0.55%) |
Feb 26, 2019 | 41.83 | 42.13 | 41.58 | 41.83 | 242,598 | -0.05(-0.12%) |
Feb 25, 2019 | 41.80 | 42.50 | 41.59 | 41.88 | 404,398 | +0.46(+1.11%) |
Feb 22, 2019 | 41.46 | 41.77 | 40.50 | 41.42 | 526,200 | +0.29(+0.71%) |
Feb 21, 2019 | 41.00 | 41.21 | 40.73 | 41.13 | 181,262 | -0.01(-0.02%) |
Feb 20, 2019 | 40.99 | 41.46 | 40.73 | 41.14 | 197,586 | +0.30(+0.73%) |
Feb 19, 2019 | 41.42 | 41.50 | 40.73 | 40.84 | 225,666 | -0.82(-1.97%) |
Feb 15, 2019 | 41.62 | 41.81 | 41.08 | 41.66 | 298,700 | +0.17(+0.41%) |
Feb 14, 2019 | 40.83 | 41.69 | 40.69 | 41.49 | 290,215 | +0.50(+1.22%) |
Feb 13, 2019 | 41.01 | 41.34 | 40.69 | 40.99 | 334,841 | +0.09(+0.22%) |
Feb 12, 2019 | 41.00 | 41.57 | 40.67 | 40.90 | 469,514 | +0.00(+0.00%) |
Feb 11, 2019 | 41.69 | 41.90 | 40.04 | 40.90 | 536,779 | -0.88(-2.11%) |
Feb 08, 2019 | 37.38 | 42.90 | 37.30 | 41.78 | 1,141,300 | +0.92(+2.25%) |
Feb 07, 2019 | 41.09 | 41.32 | 40.60 | 40.86 | 320,577 | -0.76(-1.83%) |
Feb 06, 2019 | 41.45 | 42.89 | 41.45 | 41.62 | 518,719 | +0.31(+0.75%) |
Feb 05, 2019 | 40.72 | 41.50 | 40.50 | 41.31 | 346,060 | +0.60(+1.47%) |
Feb 04, 2019 | 40.05 | 40.84 | 39.37 | 40.71 | 346,460 | +0.73(+1.83%) |
Feb 01, 2019 | 39.92 | 40.36 | 39.60 | 39.98 | 297,200 | +0.18(+0.45%) |
Jan 31, 2019 | 40.10 | 40.45 | 39.45 | 39.80 | 323,762 | -0.21(-0.52%) |
Jan 30, 2019 | 39.69 | 40.27 | 39.14 | 40.01 | 354,251 | +0.30(+0.76%) |
Jan 29, 2019 | 39.80 | 40.06 | 39.34 | 39.71 | 304,475 | -0.08(-0.20%) |
Jan 28, 2019 | 39.39 | 40.02 | 38.85 | 39.79 | 292,504 | -0.34(-0.85%) |
Jan 25, 2019 | 38.15 | 40.28 | 37.80 | 40.13 | 473,300 | +2.33(+6.16%) |
Jan 24, 2019 | 38.52 | 39.32 | 37.65 | 37.80 | 459,584 | -0.71(-1.84%) |
Jan 23, 2019 | 37.45 | 38.57 | 36.90 | 38.51 | 480,892 | +1.39(+3.74%) |
Jan 22, 2019 | 39.10 | 39.24 | 36.82 | 37.12 | 568,584 | -2.41(-6.10%) |
Jan 18, 2019 | 38.95 | 40.06 | 38.56 | 39.53 | 216,500 | +0.76(+1.96%) |
Jan 17, 2019 | 39.13 | 39.43 | 38.45 | 38.77 | 487,585 | -0.66(-1.67%) |
Jan 16, 2019 | 39.84 | 40.40 | 39.29 | 39.43 | 284,868 | -0.21(-0.53%) |
Jan 15, 2019 | 39.24 | 39.72 | 39.09 | 39.64 | 229,110 | +0.55(+1.41%) |
Jan 14, 2019 | 39.33 | 39.57 | 38.64 | 39.09 | 306,970 | -0.66(-1.66%) |
Jan 11, 2019 | 39.00 | 39.93 | 38.60 | 39.75 | 302,600 | +0.47(+1.20%) |
Jan 10, 2019 | 38.73 | 39.57 | 38.34 | 39.28 | 438,591 | +0.16(+0.41%) |
Jan 09, 2019 | 38.03 | 39.27 | 37.67 | 39.12 | 424,365 | +1.15(+3.03%) |
Jan 08, 2019 | 36.70 | 38.06 | 36.28 | 37.97 | 505,997 | +1.71(+4.72%) |
Jan 07, 2019 | 36.07 | 36.80 | 35.60 | 36.26 | 589,758 | +0.25(+0.69%) |
Jan 04, 2019 | 35.80 | 36.55 | 35.32 | 36.01 | 1,064,100 | +0.99(+2.83%) |
Jan 03, 2019 | 36.68 | 36.68 | 35.00 | 35.02 | 545,542 | -2.52(-6.71%) |
Jan 02, 2019 | 36.61 | 37.85 | 36.43 | 37.54 | 364,923 | +0.33(+0.89%) |
Dec 31, 2018 | 37.41 | 37.53 | 36.55 | 37.21 | 330,700 | +0.07(+0.19%) |
Dec 28, 2018 | 37.29 | 37.78 | 36.74 | 37.14 | 425,400 | -0.13(-0.35%) |
Dec 27, 2018 | 36.50 | 37.27 | 35.72 | 37.27 | 504,145 | +0.33(+0.89%) |
Dec 26, 2018 | 35.89 | 37.05 | 35.08 | 36.94 | 445,674 | +1.46(+4.11%) |
Dec 24, 2018 | 35.00 | 36.08 | 34.80 | 35.48 | 232,000 | -0.32(-0.89%) |
Dec 21, 2018 | 36.25 | 36.57 | 35.07 | 35.80 | 1,088,300 | -0.27(-0.75%) |
Dec 20, 2018 | 36.57 | 37.63 | 35.96 | 36.07 | 412,453 | -0.48(-1.31%) |
Dec 19, 2018 | 38.13 | 38.13 | 36.17 | 36.55 | 408,668 | -1.59(-4.17%) |
Dec 18, 2018 | 38.02 | 39.02 | 37.29 | 38.14 | 501,713 | +0.71(+1.90%) |
Dec 17, 2018 | 38.00 | 38.77 | 37.26 | 37.43 | 561,499 | -0.60(-1.58%) |
Dec 14, 2018 | 37.50 | 38.53 | 37.48 | 38.03 | 352,400 | -0.01(-0.03%) |
Dec 13, 2018 | 38.42 | 38.94 | 37.84 | 38.04 | 289,157 | -0.39(-1.01%) |
Dec 12, 2018 | 38.89 | 39.45 | 37.92 | 38.43 | 424,024 | +0.18(+0.47%) |
Dec 11, 2018 | 38.25 | 38.95 | 37.78 | 38.25 | 553,251 | +0.76(+2.03%) |
Dec 10, 2018 | 37.14 | 37.66 | 35.82 | 37.49 | 572,452 | +0.10(+0.27%) |
Dec 07, 2018 | 38.26 | 38.84 | 37.13 | 37.39 | 517,300 | -1.01(-2.63%) |
Dec 06, 2018 | 38.35 | 38.94 | 37.66 | 38.40 | 538,184 | -0.81(-2.07%) |
Dec 04, 2018 | 40.32 | 40.72 | 38.89 | 39.21 | 862,400 | -1.50(-3.68%) |
Dec 03, 2018 | 39.18 | 40.85 | 38.68 | 40.71 | 1,001,793 | +2.25(+5.85%) |
Nov 30, 2018 | 38.48 | 38.52 | 37.28 | 38.46 | 549,900 | +0.08(+0.21%) |
Nov 29, 2018 | 37.91 | 38.80 | 37.76 | 38.38 | 554,912 | +0.20(+0.52%) |
Nov 28, 2018 | 36.69 | 38.20 | 36.32 | 38.18 | 1,062,908 | +1.87(+5.15%) |
Nov 27, 2018 | 37.36 | 37.41 | 36.23 | 36.31 | 767,437 | -1.26(-3.35%) |
Nov 26, 2018 | 36.99 | 37.61 | 36.53 | 37.57 | 786,388 | +1.24(+3.41%) |
Nov 23, 2018 | 36.02 | 36.98 | 36.02 | 36.33 | 234,500 | -0.06(-0.16%) |
Nov 21, 2018 | 36.39 | 36.39 | 36.39 | 0 | +1.04(+2.94%) | |
Nov 20, 2018 | 34.60 | 35.84 | 34.60 | 35.35 | 396,922 | -0.03(-0.08%) |
Nov 19, 2018 | 36.77 | 36.92 | 34.83 | 35.38 | 755,099 | -1.87(-5.02%) |
Nov 16, 2018 | 36.17 | 37.35 | 36.17 | 37.25 | 558,900 | +0.08(+0.22%) |
Nov 15, 2018 | 35.68 | 37.19 | 35.57 | 37.17 | 753,264 | +1.37(+3.83%) |
Nov 14, 2018 | 35.83 | 36.62 | 35.56 | 35.80 | 610,933 | +0.42(+1.19%) |
Nov 13, 2018 | 34.24 | 36.20 | 33.91 | 35.38 | 926,130 | +1.50(+4.43%) |
Nov 12, 2018 | 36.11 | 36.82 | 33.54 | 33.88 | 1,163,536 | -3.03(-8.21%) |
Nov 09, 2018 | 35.30 | 38.22 | 35.30 | 36.91 | 2,468,900 | +1.98(+5.67%) |
Nov 08, 2018 | 35.72 | 36.17 | 34.66 | 34.93 | 1,276,797 | -1.15(-3.19%) |
Nov 07, 2018 | 37.03 | 37.44 | 35.82 | 36.08 | 802,531 | -0.70(-1.90%) |
Nov 06, 2018 | 37.24 | 37.78 | 36.51 | 36.78 | 745,835 | -0.50(-1.34%) |
Nov 05, 2018 | 38.01 | 38.44 | 37.18 | 37.28 | 766,947 | -0.85(-2.23%) |
Nov 02, 2018 | 38.42 | 38.86 | 37.84 | 38.13 | 548,400 | -0.38(-0.99%) |
Nov 01, 2018 | 37.59 | 38.80 | 37.44 | 38.51 | 577,527 | +0.97(+2.58%) |
Oct 31, 2018 | 37.63 | 38.06 | 37.26 | 37.54 | 492,356 | +0.49(+1.32%) |
Oct 30, 2018 | 35.63 | 37.09 | 35.63 | 37.05 | 335,570 | +1.26(+3.52%) |
Oct 29, 2018 | 36.83 | 37.15 | 35.16 | 35.79 | 390,312 | -0.39(-1.08%) |
Oct 26, 2018 | 36.28 | 37.36 | 35.59 | 36.18 | 562,700 | -0.78(-2.11%) |
Oct 25, 2018 | 35.58 | 37.31 | 35.53 | 36.96 | 654,071 | +1.65(+4.67%) |
Oct 24, 2018 | 36.89 | 37.28 | 35.29 | 35.31 | 567,588 | -2.01(-5.39%) |
Oct 23, 2018 | 36.01 | 37.57 | 35.86 | 37.32 | 528,996 | +0.45(+1.22%) |
Oct 22, 2018 | 37.06 | 37.26 | 36.37 | 36.87 | 280,628 | -0.01(-0.03%) |
Oct 19, 2018 | 37.05 | 37.96 | 36.50 | 36.88 | 405,700 | -0.27(-0.73%) |
Oct 18, 2018 | 38.27 | 38.27 | 36.82 | 37.15 | 345,478 | -0.98(-2.57%) |
Oct 17, 2018 | 38.28 | 38.47 | 37.33 | 38.13 | 309,893 | -0.06(-0.16%) |
Oct 16, 2018 | 37.11 | 38.27 | 36.80 | 38.19 | 512,297 | +1.48(+4.03%) |
Oct 15, 2018 | 37.07 | 37.45 | 36.05 | 36.71 | 398,721 | -0.43(-1.16%) |
Oct 12, 2018 | 37.51 | 38.55 | 36.83 | 37.14 | 531,700 | +0.55(+1.50%) |
Oct 11, 2018 | 36.45 | 37.54 | 36.33 | 36.59 | 579,265 | +0.03(+0.08%) |
Oct 10, 2018 | 38.45 | 38.80 | 36.47 | 36.56 | 806,712 | -1.93(-5.01%) |
Oct 09, 2018 | 38.95 | 39.33 | 38.41 | 38.49 | 524,063 | -0.60(-1.53%) |
Oct 08, 2018 | 40.26 | 40.97 | 38.66 | 39.09 | 683,633 | -1.31(-3.24%) |
Oct 05, 2018 | 41.86 | 42.17 | 40.01 | 40.40 | 519,800 | -1.46(-3.49%) |
Oct 04, 2018 | 43.28 | 43.33 | 41.29 | 41.86 | 743,104 | -1.70(-3.90%) |
Oct 03, 2018 | 43.50 | 43.69 | 42.69 | 43.56 | 326,919 | +0.24(+0.55%) |
Oct 02, 2018 | 44.28 | 44.47 | 43.25 | 43.32 | 472,745 | -1.09(-2.45%) |
Oct 01, 2018 | 46.02 | 46.02 | 44.23 | 44.41 | 438,858 | -1.21(-2.65%) |
Sep 28, 2018 | 46.06 | 46.24 | 45.03 | 45.62 | 498,000 | -0.66(-1.43%) |
Sep 27, 2018 | 46.20 | 46.67 | 46.04 | 46.28 | 310,938 | +0.19(+0.41%) |
Sep 26, 2018 | 47.14 | 47.87 | 45.98 | 46.09 | 371,834 | -1.09(-2.31%) |
Sep 25, 2018 | 47.52 | 47.68 | 46.78 | 47.18 | 336,161 | -0.33(-0.69%) |
Sep 24, 2018 | 46.78 | 47.56 | 46.53 | 47.51 | 336,598 | +0.42(+0.89%) |
Sep 21, 2018 | 47.37 | 47.51 | 46.47 | 47.09 | 575,300 | -0.17(-0.36%) |
Sep 20, 2018 | 46.23 | 47.41 | 46.23 | 47.26 | 823,187 | +1.22(+2.65%) |
Sep 19, 2018 | 45.77 | 46.50 | 45.77 | 46.04 | 496,025 | +0.19(+0.41%) |
Sep 18, 2018 | 45.71 | 46.05 | 45.38 | 45.85 | 376,360 | +0.17(+0.37%) |
Sep 17, 2018 | 45.87 | 46.50 | 45.60 | 45.68 | 337,653 | -0.27(-0.59%) |
Sep 14, 2018 | 45.62 | 46.34 | 45.50 | 45.95 | 324,000 | +0.46(+1.01%) |
Sep 13, 2018 | 46.59 | 46.95 | 45.29 | 45.49 | 450,347 | +0.03(+0.07%) |
Sep 12, 2018 | 45.86 | 45.99 | 44.13 | 45.46 | 504,440 | -0.54(-1.17%) |
Sep 11, 2018 | 46.00 | 46.40 | 45.32 | 46.00 | 372,280 | -0.03(-0.07%) |
Sep 10, 2018 | 45.90 | 46.50 | 45.28 | 46.03 | 403,010 | +0.34(+0.74%) |
Sep 07, 2018 | 45.79 | 46.59 | 45.52 | 45.69 | 383,900 | -0.28(-0.61%) |
Sep 06, 2018 | 47.65 | 47.98 | 45.51 | 45.97 | 638,140 | -1.69(-3.55%) |
Sep 05, 2018 | 48.20 | 48.23 | 47.30 | 47.66 | 569,304 | -0.54(-1.12%) |
Sep 04, 2018 | 48.07 | 48.29 | 47.58 | 48.20 | 476,770 | -0.06(-0.12%) |
Aug 31, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.55(+1.15%) | |
Aug 30, 2018 | 47.73 | 48.16 | 47.07 | 47.71 | 427,452 | -0.32(-0.67%) |
Aug 29, 2018 | 47.00 | 48.71 | 47.00 | 48.03 | 1,010,755 | +2.07(+4.50%) |
Aug 28, 2018 | 46.63 | 46.63 | 45.44 | 45.96 | 375,094 | -0.10(-0.22%) |
Aug 27, 2018 | 46.15 | 46.44 | 45.66 | 46.06 | 701,701 | +0.06(+0.13%) |
Aug 24, 2018 | 45.39 | 46.24 | 45.00 | 46.00 | 373,900 | +0.73(+1.61%) |
Aug 23, 2018 | 45.03 | 45.77 | 44.96 | 45.27 | 380,626 | +0.28(+0.62%) |
Aug 22, 2018 | 45.01 | 45.20 | 44.64 | 44.99 | 405,651 | -0.17(-0.38%) |
Aug 21, 2018 | 44.59 | 45.58 | 44.29 | 45.16 | 483,793 | +0.94(+2.13%) |
Aug 20, 2018 | 45.14 | 45.14 | 43.34 | 44.22 | 628,186 | -0.82(-1.82%) |
Aug 17, 2018 | 44.75 | 45.40 | 43.69 | 45.04 | 668,500 | +0.08(+0.18%) |
Aug 16, 2018 | 44.57 | 45.19 | 44.33 | 44.96 | 413,367 | +0.70(+1.58%) |
Aug 15, 2018 | 44.00 | 44.37 | 42.60 | 44.26 | 589,459 | -0.16(-0.36%) |
Aug 14, 2018 | 44.81 | 44.89 | 43.55 | 44.42 | 600,423 | +0.05(+0.11%) |
Aug 13, 2018 | 42.69 | 44.91 | 42.69 | 44.37 | 646,715 | +1.68(+3.94%) |
Aug 10, 2018 | 48.62 | 48.62 | 42.59 | 42.69 | 2,330,500 | -5.48(-11.38%) |
Aug 09, 2018 | 49.18 | 49.31 | 47.95 | 48.17 | 867,742 | -0.94(-1.91%) |
Aug 08, 2018 | 48.95 | 49.80 | 48.50 | 49.11 | 438,976 | +0.15(+0.31%) |
Aug 07, 2018 | 48.43 | 49.74 | 48.34 | 48.96 | 531,940 | +0.54(+1.12%) |
Aug 06, 2018 | 48.38 | 48.79 | 47.59 | 48.42 | 532,855 | -0.04(-0.08%) |
Aug 03, 2018 | 47.16 | 48.51 | 46.99 | 48.46 | 618,500 | +1.40(+2.97%) |
Aug 02, 2018 | 46.58 | 47.14 | 46.29 | 47.06 | 647,342 | +0.10(+0.21%) |
Aug 01, 2018 | 47.00 | 48.96 | 45.07 | 46.96 | 2,860,006 | -3.15(-6.29%) |
Jul 31, 2018 | 49.92 | 50.39 | 49.44 | 50.11 | 400,408 | +0.35(+0.70%) |
Jul 30, 2018 | 49.60 | 50.35 | 49.19 | 49.76 | 317,719 | +0.42(+0.85%) |
Jul 27, 2018 | 50.54 | 50.68 | 48.56 | 49.34 | 423,100 | -0.92(-1.83%) |
Jul 26, 2018 | 49.50 | 50.60 | 48.96 | 50.26 | 412,863 | +0.67(+1.35%) |
Jul 25, 2018 | 49.14 | 49.79 | 48.68 | 49.59 | 396,363 | +0.47(+0.96%) |
Jul 24, 2018 | 51.18 | 49.00 | 49.12 | 416,284 | -1.64(-3.23%) | |
Jul 23, 2018 | 51.20 | 49.08 | 50.76 | 711,636 | -0.10(-0.20%) | |
Jul 20, 2018 | 50.03 | 51.67 | 49.80 | 50.86 | 677,325 | +0.75(+1.50%) |
Jul 19, 2018 | 48.36 | 50.25 | 48.36 | 50.11 | 402,682 | +1.55(+3.19%) |
Jul 18, 2018 | 49.12 | 49.30 | 48.15 | 48.56 | 356,099 | -0.39(-0.80%) |
Jul 17, 2018 | 48.36 | 49.25 | 47.85 | 48.95 | 400,205 | +0.34(+0.70%) |
Jul 16, 2018 | 50.53 | 50.53 | 48.54 | 48.61 | 333,783 | -1.94(-3.84%) |
Jul 13, 2018 | 50.65 | 50.90 | 49.67 | 50.55 | 403,354 | +0.02(+0.04%) |
Jul 12, 2018 | 50.89 | 50.89 | 50.08 | 50.53 | 589,714 | +0.08(+0.16%) |
Jul 11, 2018 | 51.35 | 51.66 | 50.30 | 50.45 | 412,904 | -1.36(-2.62%) |
Jul 10, 2018 | 51.81 | 52.16 | 51.65 | 51.81 | 457,684 | +0.12(+0.23%) |
Jul 09, 2018 | 51.12 | 51.78 | 50.90 | 51.69 | 467,192 | +0.84(+1.65%) |
Jul 06, 2018 | 50.38 | 51.14 | 50.22 | 50.85 | 355,271 | +0.55(+1.09%) |
Jul 05, 2018 | 49.10 | 50.34 | 48.86 | 50.30 | 758,756 | +1.50(+3.07%) |
Jul 03, 2018 | 48.80 | 48.80 | 48.80 | 0 | -1.45(-2.89%) | |
Jul 02, 2018 | 49.71 | 50.34 | 48.92 | 50.25 | 473,732 | -0.12(-0.24%) |
Jun 29, 2018 | 50.00 | 50.87 | 49.65 | 50.37 | 522,103 | +0.59(+1.19%) |
Jun 28, 2018 | 49.18 | 49.97 | 49.05 | 49.78 | 543,685 | +0.20(+0.40%) |
Jun 27, 2018 | 51.10 | 51.34 | 49.52 | 49.58 | 480,015 | -1.37(-2.69%) |
Jun 26, 2018 | 51.25 | 51.75 | 50.41 | 50.95 | 524,037 | -0.28(-0.55%) |
Jun 25, 2018 | 52.45 | 53.00 | 49.32 | 51.23 | 1,011,556 | -1.83(-3.45%) |
Jun 22, 2018 | 53.19 | 53.77 | 52.51 | 53.06 | 2,197,508 | +0.45(+0.86%) |
Jun 21, 2018 | 53.00 | 53.88 | 51.42 | 52.61 | 1,429,652 | -1.85(-3.40%) |
Jun 20, 2018 | 53.35 | 55.25 | 53.25 | 54.46 | 3,760,184 | +5.62(+11.51%) |
Jun 19, 2018 | 48.64 | 49.20 | 47.68 | 48.84 | 632,422 | -0.30(-0.61%) |
Jun 18, 2018 | 48.30 | 49.34 | 47.48 | 49.14 | 774,257 | +0.66(+1.36%) |
Jun 15, 2018 | 48.89 | 48.09 | 48.48 | 666,278 | +0.39(+0.81%) | |
Jun 14, 2018 | 47.99 | 48.35 | 47.38 | 48.09 | 939,145 | +0.29(+0.61%) |
Jun 13, 2018 | 46.15 | 47.99 | 45.88 | 47.80 | 837,684 | +1.47(+3.17%) |
Jun 12, 2018 | 48.99 | 49.18 | 45.75 | 46.33 | 1,516,403 | -1.96(-4.06%) |
Jun 11, 2018 | 47.55 | 48.81 | 46.70 | 48.29 | 2,326,591 | +1.12(+2.37%) |
Jun 08, 2018 | 42.22 | 49.13 | 41.05 | 47.17 | 9,286,634 | +4.61(+10.83%) |
Jun 07, 2018 | 42.97 | 43.10 | 42.08 | 42.56 | 310,509 | -0.24(-0.56%) |
Jun 06, 2018 | 42.71 | 43.00 | 42.16 | 42.80 | 317,334 | +0.03(+0.07%) |
Jun 05, 2018 | 42.43 | 43.18 | 42.43 | 42.77 | 362,142 | +0.34(+0.80%) |
Jun 04, 2018 | 42.16 | 42.49 | 41.50 | 42.43 | 500,129 | -0.03(-0.07%) |
Jun 01, 2018 | 42.25 | 42.57 | 41.80 | 42.46 | 779,764 | +0.42(+1.00%) |
May 31, 2018 | 42.21 | 42.62 | 41.49 | 42.04 | 660,724 | -0.17(-0.40%) |
May 30, 2018 | 42.58 | 42.96 | 41.68 | 42.21 | 1,014,794 | -0.23(-0.54%) |
May 29, 2018 | 41.92 | 42.54 | 41.32 | 42.44 | 840,941 | +0.06(+0.14%) |
May 25, 2018 | 42.38 | 42.38 | 42.38 | 0 | +0.75(+1.80%) | |
May 24, 2018 | 41.63 | 41.98 | 41.33 | 41.63 | 292,517 | -0.08(-0.19%) |
May 23, 2018 | 41.39 | 41.80 | 41.34 | 41.71 | 308,748 | -0.06(-0.14%) |
May 22, 2018 | 42.06 | 42.52 | 41.72 | 41.77 | 287,592 | -0.05(-0.12%) |
May 21, 2018 | 42.62 | 42.88 | 41.46 | 41.82 | 307,052 | -0.75(-1.76%) |
May 18, 2018 | 43.65 | 43.71 | 42.53 | 42.57 | 508,215 | -0.28(-0.65%) |
May 17, 2018 | 42.31 | 43.87 | 42.27 | 42.85 | 563,072 | +0.60(+1.42%) |
May 16, 2018 | 41.64 | 42.29 | 41.46 | 42.25 | 511,741 | +0.40(+0.96%) |
May 15, 2018 | 42.06 | 42.84 | 41.16 | 41.85 | 519,782 | -0.34(-0.81%) |
May 14, 2018 | 42.52 | 43.15 | 41.94 | 42.19 | 720,246 | -0.14(-0.33%) |
May 11, 2018 | 45.33 | 45.33 | 42.21 | 42.33 | 1,144,017 | -3.29(-7.21%) |
May 10, 2018 | 43.00 | 47.48 | 42.83 | 45.62 | 1,759,372 | -0.83(-1.79%) |
May 09, 2018 | 45.98 | 46.98 | 45.39 | 46.45 | 944,723 | +0.81(+1.77%) |
May 08, 2018 | 45.30 | 46.16 | 44.86 | 45.64 | 481,979 | +0.65(+1.44%) |
May 07, 2018 | 44.62 | 46.30 | 43.28 | 44.99 | 731,561 | +0.44(+0.99%) |
May 04, 2018 | 43.67 | 44.94 | 43.67 | 44.55 | 478,870 | +0.61(+1.39%) |
May 03, 2018 | 43.00 | 44.24 | 42.70 | 43.94 | 638,429 | +0.68(+1.57%) |
May 02, 2018 | 43.20 | 44.00 | 43.09 | 43.26 | 610,531 | +0.28(+0.65%) |
May 01, 2018 | 43.11 | 43.57 | 42.68 | 42.98 | 558,906 | -0.54(-1.24%) |
Apr 30, 2018 | 43.88 | 44.29 | 43.39 | 43.52 | 264,119 | -0.26(-0.59%) |
Apr 27, 2018 | 44.65 | 44.98 | 43.65 | 43.78 | 231,229 | -0.58(-1.31%) |
Apr 26, 2018 | 44.54 | 44.63 | 43.78 | 44.36 | 228,637 | +0.33(+0.75%) |
Apr 25, 2018 | 43.85 | 44.81 | 43.27 | 44.03 | 428,307 | +0.32(+0.73%) |
Apr 24, 2018 | 44.78 | 45.14 | 43.08 | 43.71 | 424,955 | -0.90(-2.02%) |
Apr 23, 2018 | 45.75 | 45.99 | 44.40 | 44.61 | 363,330 | -1.06(-2.32%) |
Apr 20, 2018 | 45.79 | 46.72 | 45.49 | 45.67 | 274,038 | -0.48(-1.04%) |
Apr 19, 2018 | 46.90 | 48.15 | 46.08 | 46.15 | 345,733 | -1.43(-3.01%) |
Apr 18, 2018 | 47.86 | 48.55 | 46.91 | 47.58 | 285,170 | -0.27(-0.56%) |
Apr 17, 2018 | 47.44 | 47.98 | 47.33 | 47.85 | 280,771 | +0.80(+1.70%) |
Apr 16, 2018 | 46.53 | 47.35 | 45.98 | 47.05 | 298,381 | +0.87(+1.88%) |
Apr 13, 2018 | 47.21 | 47.46 | 45.83 | 46.18 | 342,776 | -0.78(-1.66%) |
Apr 12, 2018 | 48.07 | 48.07 | 46.64 | 46.96 | 709,408 | -0.72(-1.51%) |
Apr 11, 2018 | 45.84 | 48.29 | 45.40 | 47.68 | 1,618,748 | +3.67(+8.34%) |
Apr 10, 2018 | 42.83 | 44.29 | 42.21 | 44.01 | 427,053 | +1.93(+4.59%) |
Apr 09, 2018 | 43.14 | 43.51 | 42.01 | 42.08 | 695,132 | -0.87(-2.03%) |
Apr 06, 2018 | 44.24 | 44.77 | 42.88 | 42.95 | 394,778 | -1.66(-3.72%) |
Apr 05, 2018 | 45.60 | 46.09 | 44.30 | 44.61 | 300,049 | -0.66(-1.46%) |
Apr 04, 2018 | 43.84 | 45.47 | 43.75 | 45.27 | 370,587 | +0.53(+1.18%) |
Apr 03, 2018 | 44.57 | 45.57 | 44.01 | 44.74 | 431,664 | +0.51(+1.15%) |
Apr 02, 2018 | 45.17 | 46.20 | 43.69 | 44.23 | 458,916 | -1.50(-3.28%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.61(+1.35%) | |
Mar 28, 2018 | 45.39 | 46.20 | 44.77 | 45.12 | 333,625 | -0.36(-0.79%) |
Mar 27, 2018 | 47.32 | 47.88 | 45.16 | 45.48 | 431,226 | -1.61(-3.42%) |
Mar 26, 2018 | 45.70 | 47.17 | 45.36 | 47.09 | 421,853 | +2.22(+4.95%) |
Mar 23, 2018 | 46.06 | 46.98 | 44.85 | 44.87 | 554,788 | -1.22(-2.65%) |
Mar 22, 2018 | 46.95 | 47.97 | 46.00 | 46.09 | 545,340 | -1.50(-3.15%) |
Mar 21, 2018 | 47.00 | 47.99 | 46.88 | 47.59 | 312,773 | +0.41(+0.87%) |
Mar 20, 2018 | 47.08 | 47.79 | 46.63 | 47.18 | 355,614 | +0.33(+0.70%) |
Mar 19, 2018 | 46.49 | 47.79 | 45.70 | 46.85 | 493,429 | -0.97(-2.03%) |
Mar 16, 2018 | 47.91 | 48.56 | 47.66 | 47.82 | 511,108 | -0.14(-0.29%) |
Mar 15, 2018 | 47.89 | 48.35 | 47.47 | 47.96 | 390,677 | +0.08(+0.17%) |
Mar 14, 2018 | 47.87 | 49.66 | 47.75 | 47.88 | 521,894 | +0.02(+0.04%) |
Mar 13, 2018 | 49.04 | 49.04 | 47.57 | 47.86 | 325,822 | -0.88(-1.81%) |
Mar 12, 2018 | 48.31 | 49.35 | 48.10 | 48.74 | 348,253 | +0.19(+0.39%) |
Mar 09, 2018 | 49.00 | 49.15 | 48.21 | 48.55 | 503,130 | +0.02(+0.04%) |
Mar 08, 2018 | 48.47 | 48.99 | 47.55 | 48.53 | 326,195 | +0.38(+0.79%) |
Mar 07, 2018 | 48.00 | 48.80 | 47.27 | 48.15 | 301,114 | -0.24(-0.50%) |
Mar 06, 2018 | 48.23 | 48.80 | 47.87 | 48.39 | 585,008 | +0.31(+0.64%) |
Mar 05, 2018 | 46.75 | 48.31 | 46.53 | 48.08 | 504,958 | +1.16(+2.47%) |
Mar 02, 2018 | 45.25 | 47.09 | 45.00 | 46.92 | 393,472 | +1.41(+3.10%) |