Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.32 | 54.91 | 53.99 | 54.63 | 1,753,394 | +0.27(+0.49%) |
Feb 27, 2019 | 54.47 | 54.62 | 53.95 | 54.37 | 945,603 | -0.39(-0.72%) |
Feb 26, 2019 | 55.10 | 55.10 | 54.61 | 54.76 | 965,393 | -0.10(-0.18%) |
Feb 25, 2019 | 55.23 | 55.28 | 54.63 | 54.85 | 1,084,534 | -0.43(-0.78%) |
Feb 22, 2019 | 54.73 | 55.65 | 54.73 | 55.28 | 1,292,482 | +0.26(+0.47%) |
Feb 21, 2019 | 54.86 | 55.26 | 54.39 | 55.03 | 1,508,542 | +0.16(+0.30%) |
Feb 20, 2019 | 55.47 | 55.53 | 54.53 | 54.86 | 1,263,829 | -0.75(-1.34%) |
Feb 19, 2019 | 55.54 | 55.83 | 55.43 | 55.61 | 1,134,700 | -0.01(-0.01%) |
Feb 15, 2019 | 55.59 | 55.75 | 55.38 | 55.62 | 940,933 | +0.04(+0.08%) |
Feb 14, 2019 | 55.46 | 55.72 | 55.15 | 55.57 | 830,122 | +0.10(+0.17%) |
Feb 13, 2019 | 55.59 | 55.89 | 55.21 | 55.48 | 1,128,436 | -0.24(-0.44%) |
Feb 12, 2019 | 55.93 | 56.02 | 55.48 | 55.72 | 1,379,682 | -0.21(-0.38%) |
Feb 11, 2019 | 55.71 | 56.01 | 55.61 | 55.93 | 1,179,092 | +0.10(+0.19%) |
Feb 08, 2019 | 55.41 | 55.96 | 55.36 | 55.83 | 958,105 | +0.25(+0.45%) |
Feb 07, 2019 | 54.80 | 55.71 | 54.70 | 55.58 | 1,194,612 | +0.61(+1.12%) |
Feb 06, 2019 | 55.36 | 55.42 | 54.91 | 54.97 | 1,810,063 | -0.48(-0.87%) |
Feb 05, 2019 | 55.26 | 55.46 | 54.92 | 55.45 | 1,241,477 | +0.20(+0.36%) |
Feb 04, 2019 | 54.82 | 55.25 | 54.46 | 55.25 | 1,206,112 | +0.18(+0.34%) |
Feb 01, 2019 | 55.37 | 55.37 | 54.26 | 55.06 | 1,882,137 | -0.33(-0.59%) |
Jan 31, 2019 | 54.83 | 55.39 | 54.39 | 55.39 | 1,721,449 | +0.55(+1.01%) |
Jan 30, 2019 | 54.34 | 54.91 | 54.21 | 54.83 | 1,480,648 | +0.49(+0.90%) |
Jan 29, 2019 | 53.58 | 54.35 | 53.24 | 54.34 | 1,415,117 | +0.72(+1.35%) |
Jan 28, 2019 | 52.84 | 53.70 | 52.64 | 53.62 | 1,411,101 | +0.53(+1.00%) |
Jan 25, 2019 | 52.44 | 53.09 | 52.36 | 53.09 | 1,495,839 | +0.81(+1.54%) |
Jan 24, 2019 | 51.88 | 52.50 | 51.62 | 52.28 | 1,444,773 | +0.43(+0.83%) |
Jan 23, 2019 | 51.69 | 51.96 | 51.50 | 51.85 | 1,549,304 | +0.15(+0.29%) |
Jan 22, 2019 | 51.65 | 51.74 | 51.28 | 51.70 | 1,019,553 | +0.04(+0.09%) |
Jan 18, 2019 | 51.50 | 51.70 | 51.30 | 51.66 | 799,502 | +0.13(+0.24%) |
Jan 17, 2019 | 51.41 | 51.76 | 51.23 | 51.53 | 1,046,496 | +0.01(+0.03%) |
Jan 16, 2019 | 51.15 | 51.58 | 51.00 | 51.52 | 1,271,195 | +0.27(+0.52%) |
Jan 15, 2019 | 50.64 | 51.41 | 50.54 | 51.25 | 1,298,207 | +0.74(+1.46%) |
Jan 14, 2019 | 50.77 | 50.88 | 50.41 | 50.51 | 1,081,452 | -0.38(-0.76%) |
Jan 11, 2019 | 51.22 | 51.22 | 50.67 | 50.90 | 980,009 | -0.21(-0.42%) |
Jan 10, 2019 | 50.41 | 51.30 | 50.19 | 51.11 | 1,602,675 | +0.61(+1.20%) |
Jan 09, 2019 | 50.37 | 50.63 | 49.92 | 50.51 | 1,145,739 | +0.13(+0.25%) |
Jan 08, 2019 | 49.43 | 50.59 | 49.36 | 50.38 | 1,801,498 | +1.12(+2.28%) |
Jan 07, 2019 | 48.83 | 49.70 | 48.73 | 49.26 | 1,429,253 | +0.47(+0.97%) |
Jan 04, 2019 | 48.15 | 48.90 | 47.97 | 48.78 | 1,403,490 | +0.77(+1.60%) |
Jan 03, 2019 | 47.29 | 48.46 | 47.29 | 48.01 | 1,365,703 | +0.58(+1.22%) |
Jan 02, 2019 | 47.86 | 47.91 | 47.16 | 47.44 | 1,559,875 | -0.89(-1.84%) |
Dec 31, 2018 | 48.24 | 48.32 | 47.62 | 48.32 | 1,481,372 | +0.11(+0.23%) |
Dec 28, 2018 | 48.75 | 48.97 | 47.90 | 48.21 | 1,538,431 | -0.13(-0.26%) |
Dec 27, 2018 | 47.92 | 48.40 | 47.01 | 48.34 | 1,860,463 | +0.12(+0.26%) |
Dec 26, 2018 | 47.39 | 48.24 | 46.54 | 48.22 | 1,780,210 | +1.00(+2.11%) |
Dec 24, 2018 | 49.70 | 49.88 | 47.07 | 47.22 | 1,405,693 | -2.58(-5.19%) |
Dec 21, 2018 | 49.77 | 50.31 | 49.56 | 49.80 | 10,627,096 | +0.29(+0.59%) |
Dec 20, 2018 | 50.20 | 50.39 | 49.18 | 49.51 | 3,239,964 | -0.58(-1.15%) |
Dec 19, 2018 | 50.33 | 50.63 | 49.89 | 50.09 | 3,717,949 | -0.29(-0.58%) |
Dec 18, 2018 | 50.12 | 50.76 | 49.75 | 50.38 | 4,563,905 | +0.50(+1.01%) |
Dec 17, 2018 | 51.35 | 51.54 | 49.61 | 49.88 | 3,246,830 | -1.51(-2.95%) |
Dec 14, 2018 | 51.18 | 51.47 | 50.98 | 51.39 | 2,041,997 | +0.04(+0.07%) |
Dec 13, 2018 | 50.45 | 51.51 | 50.42 | 51.35 | 2,454,483 | +0.91(+1.80%) |
Dec 12, 2018 | 51.59 | 51.88 | 50.44 | 50.44 | 2,263,049 | -0.90(-1.74%) |
Dec 11, 2018 | 51.18 | 51.91 | 51.11 | 51.34 | 2,551,529 | +0.31(+0.61%) |
Dec 10, 2018 | 50.79 | 51.15 | 50.31 | 51.03 | 3,287,395 | +0.33(+0.65%) |
Dec 07, 2018 | 50.89 | 51.27 | 50.39 | 50.70 | 3,013,416 | -0.27(-0.53%) |
Dec 06, 2018 | 49.07 | 50.97 | 48.78 | 50.97 | 4,869,382 | +1.21(+2.43%) |
Dec 04, 2018 | 50.02 | 50.26 | 49.63 | 49.76 | 2,041,173 | -0.28(-0.57%) |
Dec 03, 2018 | 49.44 | 50.11 | 49.20 | 50.04 | 2,947,806 | +0.71(+1.45%) |
Nov 30, 2018 | 49.35 | 49.50 | 48.76 | 49.33 | 6,344,367 | -0.03(-0.06%) |
Nov 29, 2018 | 49.51 | 49.64 | 49.31 | 49.36 | 3,295,304 | -0.11(-0.22%) |
Nov 28, 2018 | 49.00 | 49.64 | 49.00 | 49.47 | 1,918,033 | +0.36(+0.74%) |
Nov 27, 2018 | 49.09 | 49.29 | 48.75 | 49.10 | 2,229,360 | +0.01(+0.01%) |
Nov 26, 2018 | 49.98 | 50.07 | 48.92 | 49.10 | 2,037,148 | -0.74(-1.48%) |
Nov 23, 2018 | 49.63 | 50.20 | 49.37 | 49.83 | 1,215,062 | +0.17(+0.34%) |
Nov 21, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.29%) | |
Nov 20, 2018 | 49.82 | 50.21 | 49.48 | 49.81 | 2,459,845 | -0.14(-0.28%) |
Nov 19, 2018 | 50.16 | 50.54 | 49.68 | 49.95 | 2,697,472 | +0.00(+0.00%) |
Nov 16, 2018 | 48.18 | 49.96 | 48.18 | 49.95 | 7,369,074 | +1.41(+2.91%) |
Nov 15, 2018 | 48.26 | 48.66 | 47.44 | 48.54 | 3,213,826 | +0.07(+0.15%) |
Nov 14, 2018 | 47.99 | 48.63 | 47.99 | 48.46 | 2,338,962 | +0.46(+0.96%) |
Nov 13, 2018 | 47.76 | 48.38 | 47.60 | 48.00 | 2,576,720 | -0.21(-0.44%) |
Nov 12, 2018 | 47.01 | 48.42 | 46.97 | 48.22 | 3,659,652 | +1.20(+2.56%) |
Nov 09, 2018 | 46.97 | 47.41 | 46.57 | 47.01 | 1,609,096 | -0.35(-0.74%) |
Nov 08, 2018 | 47.10 | 47.58 | 46.51 | 47.36 | 2,026,162 | -0.04(-0.09%) |
Nov 07, 2018 | 47.33 | 47.90 | 46.99 | 47.41 | 2,816,100 | +0.09(+0.18%) |
Nov 06, 2018 | 47.13 | 47.76 | 46.43 | 47.32 | 3,449,966 | +0.19(+0.40%) |
Nov 05, 2018 | 47.26 | 48.06 | 46.80 | 47.13 | 3,876,240 | -0.63(-1.33%) |
Nov 02, 2018 | 47.34 | 48.48 | 47.34 | 47.76 | 19,680,530 | +0.51(+1.08%) |
Nov 01, 2018 | 46.29 | 47.69 | 46.02 | 47.25 | 7,807,345 | -0.81(-1.68%) |
Oct 31, 2018 | 48.35 | 48.69 | 48.03 | 48.06 | 1,269,792 | -0.48(-0.99%) |
Oct 30, 2018 | 48.14 | 49.26 | 48.14 | 48.54 | 687,644 | +0.17(+0.36%) |
Oct 29, 2018 | 48.20 | 48.83 | 48.10 | 48.37 | 548,515 | +0.32(+0.67%) |
Oct 26, 2018 | 48.84 | 48.99 | 47.62 | 48.05 | 497,314 | -0.92(-1.87%) |
Oct 25, 2018 | 48.64 | 49.15 | 48.31 | 48.97 | 689,028 | +0.39(+0.79%) |
Oct 24, 2018 | 48.01 | 48.92 | 48.00 | 48.58 | 1,455,515 | +0.68(+1.43%) |
Oct 23, 2018 | 46.96 | 48.10 | 46.96 | 47.90 | 764,955 | +0.79(+1.68%) |
Oct 22, 2018 | 47.51 | 47.87 | 47.05 | 47.10 | 588,565 | -0.31(-0.66%) |
Oct 19, 2018 | 47.17 | 47.63 | 47.17 | 47.41 | 458,446 | +0.26(+0.56%) |
Oct 18, 2018 | 47.08 | 47.55 | 46.96 | 47.15 | 625,793 | +0.05(+0.11%) |
Oct 17, 2018 | 47.04 | 47.28 | 46.72 | 47.10 | 480,222 | +0.01(+0.02%) |
Oct 16, 2018 | 46.40 | 47.26 | 46.12 | 47.09 | 536,976 | +0.74(+1.60%) |
Oct 15, 2018 | 46.33 | 46.82 | 46.06 | 46.35 | 679,149 | +0.37(+0.81%) |
Oct 12, 2018 | 46.13 | 46.37 | 45.66 | 45.98 | 1,060,690 | +0.16(+0.35%) |
Oct 11, 2018 | 46.48 | 46.77 | 45.70 | 45.82 | 1,145,458 | -0.62(-1.33%) |
Oct 10, 2018 | 46.68 | 47.32 | 46.44 | 46.44 | 1,127,256 | -0.37(-0.79%) |
Oct 09, 2018 | 46.62 | 46.90 | 46.45 | 46.81 | 318,692 | +0.19(+0.41%) |
Oct 08, 2018 | 45.86 | 46.75 | 45.86 | 46.62 | 549,003 | +0.79(+1.73%) |
Oct 05, 2018 | 45.84 | 46.43 | 45.80 | 45.83 | 615,977 | +0.04(+0.10%) |
Oct 04, 2018 | 45.70 | 45.92 | 45.23 | 45.78 | 807,133 | -0.10(-0.22%) |
Oct 03, 2018 | 46.28 | 46.71 | 45.73 | 45.89 | 685,838 | -0.34(-0.74%) |
Oct 02, 2018 | 46.37 | 46.74 | 46.06 | 46.23 | 542,618 | -0.13(-0.28%) |
Oct 01, 2018 | 46.80 | 46.85 | 46.21 | 46.36 | 960,509 | -0.47(-1.00%) |
Sep 28, 2018 | 46.39 | 46.84 | 46.14 | 46.82 | 778,590 | +0.82(+1.78%) |
Sep 27, 2018 | 45.86 | 46.23 | 45.78 | 46.01 | 567,829 | +0.24(+0.53%) |
Sep 26, 2018 | 46.46 | 46.50 | 45.71 | 45.76 | 703,871 | -0.64(-1.39%) |
Sep 25, 2018 | 46.50 | 46.82 | 46.27 | 46.41 | 558,955 | -0.01(-0.02%) |
Sep 24, 2018 | 47.05 | 47.06 | 46.04 | 46.41 | 900,102 | -0.71(-1.51%) |
Sep 21, 2018 | 47.19 | 47.46 | 46.97 | 47.12 | 847,607 | -0.16(-0.35%) |
Sep 20, 2018 | 46.51 | 47.35 | 46.36 | 47.29 | 503,615 | +0.82(+1.76%) |
Sep 19, 2018 | 46.90 | 46.90 | 46.35 | 46.47 | 530,440 | -0.44(-0.95%) |
Sep 18, 2018 | 47.05 | 47.07 | 46.71 | 46.92 | 385,460 | -0.06(-0.12%) |
Sep 17, 2018 | 46.84 | 47.09 | 46.62 | 46.97 | 619,816 | +0.12(+0.26%) |
Sep 14, 2018 | 46.92 | 47.04 | 46.30 | 46.85 | 517,245 | -0.15(-0.32%) |
Sep 13, 2018 | 47.00 | 47.27 | 46.77 | 47.00 | 326,340 | +0.19(+0.41%) |
Sep 12, 2018 | 46.82 | 47.11 | 46.65 | 46.81 | 309,391 | -0.01(-0.03%) |
Sep 11, 2018 | 46.98 | 47.11 | 46.76 | 46.82 | 295,146 | -0.14(-0.29%) |
Sep 10, 2018 | 46.81 | 47.17 | 46.64 | 46.96 | 318,727 | +0.26(+0.55%) |
Sep 07, 2018 | 47.37 | 47.40 | 46.61 | 46.70 | 411,032 | -0.77(-1.63%) |
Sep 06, 2018 | 47.68 | 47.68 | 47.44 | 47.47 | 303,480 | -0.09(-0.18%) |
Sep 05, 2018 | 47.12 | 47.68 | 46.93 | 47.56 | 344,047 | +0.35(+0.74%) |
Sep 04, 2018 | 47.76 | 48.08 | 47.13 | 47.21 | 602,095 | -0.49(-1.04%) |
Aug 31, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.19(+0.39%) | |
Aug 30, 2018 | 47.83 | 48.06 | 47.52 | 47.52 | 260,967 | -0.23(-0.48%) |
Aug 29, 2018 | 47.91 | 48.14 | 47.71 | 47.75 | 371,268 | -0.08(-0.16%) |
Aug 28, 2018 | 47.20 | 47.86 | 47.17 | 47.83 | 414,545 | +0.67(+1.41%) |
Aug 27, 2018 | 47.28 | 47.42 | 46.99 | 47.16 | 325,069 | -0.06(-0.14%) |
Aug 24, 2018 | 46.81 | 47.28 | 46.75 | 47.22 | 300,912 | +0.38(+0.81%) |
Aug 23, 2018 | 46.92 | 47.18 | 46.79 | 46.84 | 263,525 | -0.09(-0.20%) |
Aug 22, 2018 | 47.46 | 47.49 | 46.67 | 46.94 | 499,736 | -0.58(-1.22%) |
Aug 21, 2018 | 47.66 | 47.75 | 47.37 | 47.52 | 356,215 | -0.14(-0.30%) |
Aug 20, 2018 | 47.49 | 47.92 | 47.49 | 47.66 | 318,767 | +0.17(+0.36%) |
Aug 17, 2018 | 46.97 | 47.50 | 46.95 | 47.49 | 438,249 | +0.53(+1.13%) |
Aug 16, 2018 | 46.84 | 47.04 | 46.67 | 46.96 | 382,813 | +0.12(+0.26%) |
Aug 15, 2018 | 46.39 | 46.88 | 46.39 | 46.84 | 307,334 | +0.43(+0.93%) |
Aug 14, 2018 | 46.39 | 46.59 | 46.36 | 46.41 | 312,546 | +0.02(+0.05%) |
Aug 13, 2018 | 46.66 | 46.71 | 46.35 | 46.39 | 400,763 | -0.11(-0.25%) |
Aug 10, 2018 | 47.00 | 47.13 | 46.50 | 46.50 | 385,910 | -0.55(-1.17%) |
Aug 09, 2018 | 47.09 | 47.29 | 46.99 | 47.05 | 333,013 | +0.09(+0.18%) |
Aug 08, 2018 | 47.01 | 47.22 | 46.84 | 46.97 | 436,815 | -0.05(-0.11%) |
Aug 07, 2018 | 46.99 | 47.07 | 46.77 | 47.02 | 418,804 | -0.05(-0.11%) |
Aug 06, 2018 | 46.94 | 47.22 | 46.89 | 47.07 | 432,702 | +0.16(+0.35%) |
Aug 03, 2018 | 47.32 | 47.50 | 46.53 | 46.90 | 472,443 | -0.09(-0.20%) |
Aug 02, 2018 | 46.97 | 47.31 | 46.67 | 46.99 | 388,721 | -0.08(-0.17%) |
Aug 01, 2018 | 46.66 | 47.14 | 46.29 | 47.07 | 365,939 | +0.23(+0.49%) |
Jul 31, 2018 | 46.46 | 47.30 | 46.46 | 46.84 | 428,595 | +0.52(+1.11%) |
Jul 30, 2018 | 46.34 | 46.55 | 46.14 | 46.33 | 408,202 | +0.03(+0.06%) |
Jul 27, 2018 | 46.95 | 46.96 | 46.24 | 46.30 | 294,771 | -0.47(-1.01%) |
Jul 26, 2018 | 46.74 | 47.10 | 46.59 | 46.77 | 226,732 | +0.16(+0.34%) |
Jul 25, 2018 | 46.45 | 46.82 | 46.42 | 46.61 | 278,611 | +0.18(+0.39%) |
Jul 24, 2018 | 46.95 | 46.97 | 46.33 | 46.44 | 506,611 | -0.54(-1.14%) |
Jul 23, 2018 | 47.35 | 47.38 | 46.77 | 46.97 | 367,544 | -0.33(-0.70%) |
Jul 20, 2018 | 47.54 | 47.65 | 47.07 | 47.30 | 284,621 | -0.23(-0.48%) |
Jul 19, 2018 | 46.98 | 47.69 | 46.91 | 47.53 | 360,776 | +0.55(+1.17%) |
Jul 18, 2018 | 46.91 | 47.17 | 46.62 | 46.98 | 335,728 | +0.01(+0.03%) |
Jul 17, 2018 | 47.25 | 47.52 | 46.91 | 46.97 | 609,836 | -0.39(-0.82%) |
Jul 16, 2018 | 47.68 | 47.76 | 47.22 | 47.35 | 640,387 | -0.49(-1.03%) |
Jul 13, 2018 | 47.98 | 48.18 | 47.76 | 47.85 | 206,246 | -0.07(-0.15%) |
Jul 12, 2018 | 47.80 | 48.07 | 47.62 | 47.92 | 334,244 | +0.16(+0.33%) |
Jul 11, 2018 | 48.00 | 48.16 | 47.68 | 47.76 | 289,960 | -0.29(-0.60%) |
Jul 10, 2018 | 48.22 | 48.23 | 47.96 | 48.05 | 470,865 | -0.15(-0.31%) |
Jul 09, 2018 | 48.72 | 48.86 | 47.95 | 48.20 | 488,402 | -0.48(-0.99%) |
Jul 06, 2018 | 48.31 | 48.71 | 48.31 | 48.68 | 313,472 | +0.49(+1.03%) |
Jul 05, 2018 | 47.75 | 48.23 | 47.52 | 48.18 | 360,477 | +0.55(+1.16%) |
Jul 03, 2018 | 47.63 | 47.63 | 47.63 | 0 | +0.60(+1.28%) | |
Jul 02, 2018 | 47.45 | 47.65 | 46.52 | 47.03 | 528,291 | -0.51(-1.07%) |
Jun 29, 2018 | 47.32 | 47.90 | 46.97 | 47.54 | 600,417 | +0.11(+0.24%) |
Jun 28, 2018 | 46.75 | 47.47 | 46.72 | 47.42 | 554,281 | +0.67(+1.44%) |
Jun 27, 2018 | 46.95 | 47.27 | 46.68 | 46.75 | 498,062 | +0.02(+0.05%) |
Jun 26, 2018 | 46.79 | 47.03 | 46.70 | 46.73 | 563,594 | -0.06(-0.14%) |
Jun 25, 2018 | 46.88 | 47.00 | 46.45 | 46.79 | 583,178 | -0.09(-0.20%) |
Jun 22, 2018 | 46.56 | 46.96 | 46.36 | 46.88 | 852,740 | +0.49(+1.06%) |
Jun 21, 2018 | 46.78 | 46.85 | 46.29 | 46.39 | 648,347 | -0.43(-0.92%) |
Jun 20, 2018 | 46.53 | 47.07 | 46.38 | 46.82 | 410,685 | +0.36(+0.77%) |
Jun 19, 2018 | 46.42 | 47.08 | 46.42 | 46.46 | 989,587 | +0.07(+0.15%) |
Jun 18, 2018 | 46.69 | 47.00 | 45.76 | 46.39 | 1,487,192 | -0.90(-1.89%) |
Jun 15, 2018 | 47.59 | 47.22 | 47.29 | 530,007 | +0.04(+0.09%) | |
Jun 14, 2018 | 46.68 | 47.31 | 46.57 | 47.24 | 457,359 | +0.77(+1.65%) |
Jun 13, 2018 | 47.44 | 47.60 | 46.29 | 46.48 | 367,662 | -0.89(-1.88%) |
Jun 12, 2018 | 47.10 | 47.58 | 46.97 | 47.36 | 459,541 | +0.25(+0.52%) |
Jun 11, 2018 | 47.20 | 47.26 | 46.89 | 47.12 | 431,365 | -0.12(-0.25%) |
Jun 08, 2018 | 47.32 | 47.55 | 47.14 | 47.24 | 383,357 | -0.09(-0.19%) |
Jun 07, 2018 | 47.39 | 47.53 | 47.06 | 47.33 | 495,892 | -0.06(-0.13%) |
Jun 06, 2018 | 47.12 | 47.39 | 530,187 | -0.03(-0.06%) | ||
Jun 05, 2018 | 47.85 | 47.88 | 47.33 | 47.42 | 546,602 | -0.30(-0.64%) |
Jun 04, 2018 | 47.57 | 47.75 | 47.29 | 47.72 | 408,554 | +0.28(+0.59%) |
Jun 01, 2018 | 47.43 | 47.67 | 47.19 | 47.44 | 430,791 | +0.03(+0.06%) |
May 31, 2018 | 47.27 | 47.55 | 47.03 | 47.41 | 557,762 | +0.07(+0.15%) |
May 30, 2018 | 47.00 | 47.63 | 46.68 | 47.34 | 461,558 | +0.35(+0.75%) |
May 29, 2018 | 46.26 | 47.00 | 46.15 | 46.99 | 625,416 | +0.59(+1.26%) |
May 25, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.18(+0.40%) | |
May 24, 2018 | 46.38 | 46.56 | 45.87 | 46.22 | 520,969 | -0.17(-0.36%) |
May 23, 2018 | 45.90 | 46.60 | 45.85 | 46.39 | 364,297 | +0.51(+1.11%) |
May 22, 2018 | 45.79 | 46.02 | 45.65 | 45.88 | 471,357 | +0.11(+0.25%) |
May 21, 2018 | 45.57 | 46.02 | 45.18 | 45.77 | 362,487 | +0.31(+0.68%) |
May 18, 2018 | 45.47 | 45.47 | 45.09 | 45.46 | 398,042 | +0.28(+0.62%) |
May 17, 2018 | 45.71 | 45.76 | 45.11 | 45.18 | 476,356 | -0.49(-1.07%) |
May 16, 2018 | 45.80 | 45.96 | 45.65 | 45.66 | 400,489 | -0.01(-0.03%) |
May 15, 2018 | 45.91 | 45.98 | 45.52 | 45.68 | 566,606 | -0.45(-0.98%) |
May 14, 2018 | 46.43 | 46.51 | 45.78 | 46.13 | 359,214 | -0.30(-0.64%) |
May 11, 2018 | 46.73 | 46.98 | 46.35 | 46.43 | 416,218 | -0.25(-0.54%) |
May 10, 2018 | 46.70 | 46.76 | 46.40 | 46.68 | 408,289 | +0.13(+0.27%) |
May 09, 2018 | 46.23 | 46.69 | 46.10 | 46.55 | 632,621 | +0.32(+0.69%) |
May 08, 2018 | 46.09 | 46.45 | 45.96 | 46.24 | 872,232 | +0.01(+0.03%) |
May 07, 2018 | 45.57 | 46.35 | 45.45 | 46.22 | 1,042,714 | +0.94(+2.07%) |
May 04, 2018 | 44.59 | 45.35 | 44.46 | 45.28 | 371,012 | +0.45(+1.01%) |
May 03, 2018 | 44.80 | 45.19 | 44.69 | 44.83 | 490,237 | -0.13(-0.28%) |
May 02, 2018 | 45.01 | 45.15 | 44.28 | 44.96 | 615,282 | -0.20(-0.45%) |
May 01, 2018 | 44.98 | 45.35 | 44.47 | 45.16 | 801,076 | +0.12(+0.27%) |
Apr 30, 2018 | 45.06 | 45.32 | 44.73 | 45.04 | 660,325 | +0.01(+0.02%) |
Apr 27, 2018 | 44.45 | 45.17 | 44.32 | 45.04 | 460,125 | +0.56(+1.27%) |
Apr 26, 2018 | 44.15 | 44.66 | 43.95 | 44.47 | 412,040 | +0.49(+1.11%) |
Apr 25, 2018 | 43.83 | 44.06 | 43.50 | 43.99 | 344,478 | +0.08(+0.18%) |
Apr 24, 2018 | 43.41 | 43.96 | 43.14 | 43.91 | 671,665 | +0.61(+1.42%) |
Apr 23, 2018 | 43.26 | 43.51 | 43.01 | 43.29 | 452,927 | +0.06(+0.13%) |
Apr 20, 2018 | 43.63 | 43.89 | 43.01 | 43.24 | 542,830 | -0.32(-0.74%) |
Apr 19, 2018 | 43.95 | 44.00 | 43.20 | 43.56 | 427,855 | -0.49(-1.12%) |
Apr 18, 2018 | 44.38 | 44.48 | 44.00 | 44.06 | 383,884 | -0.16(-0.35%) |
Apr 17, 2018 | 43.94 | 44.57 | 43.70 | 44.21 | 440,816 | +0.32(+0.72%) |
Apr 16, 2018 | 43.60 | 44.14 | 43.46 | 43.89 | 490,885 | +0.47(+1.09%) |
Apr 13, 2018 | 43.23 | 43.44 | 42.94 | 43.42 | 455,966 | +0.30(+0.69%) |
Apr 12, 2018 | 43.90 | 43.90 | 43.10 | 43.12 | 607,999 | -0.73(-1.67%) |
Apr 11, 2018 | 43.72 | 44.01 | 43.61 | 43.86 | 538,708 | +0.11(+0.26%) |
Apr 10, 2018 | 43.91 | 44.07 | 43.63 | 43.75 | 623,895 | -0.02(-0.05%) |
Apr 09, 2018 | 44.05 | 44.18 | 43.75 | 43.77 | 330,526 | -0.20(-0.45%) |
Apr 06, 2018 | 44.03 | 44.43 | 43.71 | 43.96 | 370,667 | -0.07(-0.16%) |
Apr 05, 2018 | 44.14 | 44.27 | 43.67 | 44.03 | 462,729 | -0.09(-0.21%) |
Apr 04, 2018 | 43.60 | 44.30 | 43.60 | 44.13 | 477,678 | +0.20(+0.47%) |
Apr 03, 2018 | 43.27 | 44.09 | 43.10 | 43.92 | 692,915 | +0.75(+1.73%) |
Apr 02, 2018 | 43.63 | 44.08 | 42.92 | 43.17 | 473,007 | -0.56(-1.27%) |
Mar 29, 2018 | 43.73 | 43.73 | 43.73 | 0 | -0.12(-0.27%) | |
Mar 28, 2018 | 43.15 | 44.05 | 43.10 | 43.85 | 727,810 | +0.92(+2.14%) |
Mar 27, 2018 | 42.67 | 43.45 | 42.19 | 42.93 | 719,966 | +0.37(+0.86%) |
Mar 26, 2018 | 42.33 | 42.60 | 42.07 | 42.56 | 554,406 | +0.52(+1.24%) |
Mar 23, 2018 | 42.54 | 42.66 | 41.98 | 42.04 | 592,404 | -0.41(-0.96%) |
Mar 22, 2018 | 42.63 | 43.24 | 42.44 | 42.45 | 529,209 | -0.28(-0.67%) |
Mar 21, 2018 | 42.94 | 43.06 | 42.42 | 42.74 | 418,754 | -0.24(-0.55%) |
Mar 20, 2018 | 43.02 | 43.23 | 42.75 | 42.97 | 387,172 | -0.02(-0.05%) |
Mar 19, 2018 | 43.17 | 43.17 | 42.67 | 42.99 | 494,403 | -0.33(-0.77%) |
Mar 16, 2018 | 43.02 | 43.45 | 42.76 | 43.33 | 612,294 | +0.35(+0.82%) |
Mar 15, 2018 | 42.99 | 43.20 | 42.70 | 42.97 | 414,853 | +0.02(+0.05%) |
Mar 14, 2018 | 43.00 | 43.16 | 42.81 | 42.95 | 442,323 | +0.00(+0.00%) |
Mar 13, 2018 | 43.18 | 43.33 | 42.80 | 42.95 | 392,692 | -0.06(-0.13%) |
Mar 12, 2018 | 42.67 | 43.28 | 42.48 | 43.01 | 550,012 | +0.28(+0.67%) |
Mar 09, 2018 | 42.51 | 42.72 | 42.23 | 42.72 | 482,411 | +0.28(+0.65%) |
Mar 08, 2018 | 42.57 | 42.67 | 42.29 | 42.45 | 322,973 | -0.11(-0.26%) |
Mar 07, 2018 | 42.60 | 42.56 | 431,879 | +0.26(+0.61%) | ||
Mar 06, 2018 | 42.10 | 42.42 | 41.74 | 42.30 | 541,678 | +0.13(+0.31%) |
Mar 05, 2018 | 41.64 | 42.61 | 41.64 | 42.17 | 544,332 | +0.44(+1.06%) |
Mar 02, 2018 | 41.54 | 41.79 | 41.25 | 41.72 | 474,004 | +0.11(+0.27%) |