Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.60 | 46.81 | 45.16 | 45.85 | 331,100 | -0.02(-0.04%) |
Mar 28, 2019 | 45.12 | 46.15 | 44.82 | 45.87 | 319,880 | +0.45(+0.99%) |
Mar 27, 2019 | 46.24 | 46.75 | 45.06 | 45.42 | 407,916 | -0.88(-1.90%) |
Mar 26, 2019 | 46.16 | 47.30 | 45.81 | 46.30 | 443,448 | +1.16(+2.57%) |
Mar 25, 2019 | 43.79 | 45.28 | 43.31 | 45.14 | 400,316 | +1.11(+2.52%) |
Mar 22, 2019 | 46.10 | 46.12 | 43.85 | 44.03 | 521,600 | -2.93(-6.24%) |
Mar 21, 2019 | 45.77 | 47.02 | 45.41 | 46.96 | 342,072 | +1.06(+2.31%) |
Mar 20, 2019 | 45.43 | 46.80 | 45.17 | 45.90 | 351,318 | +0.44(+0.97%) |
Mar 19, 2019 | 46.00 | 46.00 | 44.94 | 45.46 | 377,502 | -0.05(-0.11%) |
Mar 18, 2019 | 43.84 | 46.02 | 43.84 | 45.51 | 554,829 | +1.74(+3.98%) |
Mar 15, 2019 | 43.25 | 44.36 | 43.10 | 43.77 | 928,300 | +0.45(+1.04%) |
Mar 14, 2019 | 42.30 | 43.45 | 41.95 | 43.32 | 365,026 | +0.96(+2.27%) |
Mar 13, 2019 | 41.78 | 42.49 | 41.44 | 42.36 | 393,546 | +1.12(+2.72%) |
Mar 12, 2019 | 40.50 | 41.38 | 40.39 | 41.24 | 698,725 | +1.06(+2.64%) |
Mar 11, 2019 | 39.57 | 40.45 | 39.37 | 40.18 | 676,924 | +1.05(+2.68%) |
Mar 08, 2019 | 39.03 | 39.72 | 38.26 | 39.13 | 293,600 | -0.77(-1.93%) |
Mar 07, 2019 | 40.78 | 40.78 | 39.85 | 39.90 | 392,900 | -0.85(-2.09%) |
Mar 06, 2019 | 42.25 | 42.53 | 40.66 | 40.75 | 350,165 | -1.68(-3.96%) |
Mar 05, 2019 | 41.73 | 42.68 | 41.47 | 42.43 | 444,252 | +0.83(+2.00%) |
Mar 04, 2019 | 42.62 | 42.78 | 40.16 | 41.60 | 772,232 | -0.77(-1.82%) |
Mar 01, 2019 | 42.85 | 43.41 | 42.13 | 42.37 | 686,300 | -0.24(-0.56%) |
Feb 28, 2019 | 43.66 | 43.85 | 42.14 | 42.61 | 954,163 | -0.74(-1.71%) |
Feb 27, 2019 | 38.85 | 44.06 | 38.80 | 43.35 | 1,650,624 | +6.48(+17.58%) |
Feb 26, 2019 | 37.51 | 38.02 | 36.83 | 36.87 | 550,336 | -0.64(-1.71%) |
Feb 25, 2019 | 37.20 | 38.14 | 37.20 | 37.51 | 361,194 | +0.13(+0.35%) |
Feb 22, 2019 | 37.79 | 37.95 | 37.11 | 37.38 | 282,000 | +0.04(+0.11%) |
Feb 21, 2019 | 38.61 | 38.61 | 36.92 | 37.34 | 307,806 | -1.51(-3.89%) |
Feb 20, 2019 | 38.99 | 39.61 | 38.69 | 38.85 | 649,826 | +0.01(+0.03%) |
Feb 19, 2019 | 38.74 | 39.44 | 38.44 | 38.84 | 423,840 | -0.26(-0.66%) |
Feb 15, 2019 | 37.80 | 39.17 | 37.75 | 39.10 | 374,600 | +1.78(+4.77%) |
Feb 14, 2019 | 37.28 | 37.69 | 36.99 | 37.32 | 346,123 | -0.16(-0.43%) |
Feb 13, 2019 | 37.24 | 37.70 | 36.96 | 37.48 | 471,375 | +0.33(+0.89%) |
Feb 12, 2019 | 37.17 | 37.63 | 36.85 | 37.15 | 223,390 | +0.51(+1.39%) |
Feb 11, 2019 | 35.50 | 36.70 | 35.38 | 36.64 | 383,908 | +0.85(+2.37%) |
Feb 08, 2019 | 35.49 | 35.79 | 34.99 | 35.79 | 515,100 | +0.12(+0.34%) |
Feb 07, 2019 | 36.93 | 37.55 | 35.23 | 35.67 | 451,110 | -1.58(-4.24%) |
Feb 06, 2019 | 37.00 | 37.49 | 36.69 | 37.25 | 546,615 | +0.06(+0.16%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.00 | 37.19 | 368,224 | -0.42(-1.12%) |
Feb 04, 2019 | 37.50 | 37.80 | 37.01 | 37.61 | 625,249 | -0.25(-0.66%) |
Feb 01, 2019 | 37.66 | 38.47 | 37.31 | 37.86 | 7,447,800 | +0.42(+1.12%) |
Jan 31, 2019 | 37.75 | 38.36 | 37.11 | 37.44 | 676,888 | -0.32(-0.85%) |
Jan 30, 2019 | 36.73 | 38.17 | 36.68 | 37.76 | 1,189,632 | +1.70(+4.71%) |
Jan 29, 2019 | 36.65 | 36.79 | 36.03 | 36.06 | 293,644 | -0.22(-0.61%) |
Jan 28, 2019 | 37.00 | 37.06 | 35.85 | 36.28 | 602,549 | -1.38(-3.66%) |
Jan 25, 2019 | 37.12 | 38.04 | 37.07 | 37.66 | 381,600 | +0.96(+2.62%) |
Jan 24, 2019 | 35.93 | 37.00 | 35.43 | 36.70 | 497,386 | +0.78(+2.17%) |
Jan 23, 2019 | 38.07 | 38.07 | 35.86 | 35.92 | 422,184 | -1.95(-5.15%) |
Jan 22, 2019 | 37.76 | 38.42 | 37.03 | 37.87 | 754,899 | -0.44(-1.15%) |
Jan 18, 2019 | 37.48 | 38.41 | 36.95 | 38.31 | 464,300 | +1.41(+3.82%) |
Jan 17, 2019 | 36.48 | 36.92 | 35.97 | 36.90 | 605,806 | -0.11(-0.30%) |
Jan 16, 2019 | 37.35 | 38.00 | 36.80 | 37.01 | 552,589 | -0.31(-0.83%) |
Jan 15, 2019 | 37.86 | 38.11 | 36.54 | 37.32 | 395,242 | -0.27(-0.72%) |
Jan 14, 2019 | 37.26 | 37.98 | 36.75 | 37.59 | 953,386 | -0.31(-0.82%) |
Jan 11, 2019 | 36.82 | 38.06 | 36.56 | 37.90 | 486,900 | +0.66(+1.77%) |
Jan 10, 2019 | 35.99 | 37.33 | 35.73 | 37.24 | 807,706 | +0.80(+2.20%) |
Jan 09, 2019 | 35.98 | 36.67 | 35.55 | 36.44 | 598,606 | +0.96(+2.71%) |
Jan 08, 2019 | 36.11 | 36.47 | 35.20 | 35.48 | 874,239 | -0.20(-0.56%) |
Jan 07, 2019 | 34.03 | 36.09 | 33.25 | 35.68 | 834,970 | +1.74(+5.13%) |
Jan 04, 2019 | 31.90 | 34.06 | 31.66 | 33.94 | 743,500 | +2.75(+8.82%) |
Jan 03, 2019 | 31.00 | 31.93 | 30.33 | 31.19 | 366,936 | +0.26(+0.84%) |
Jan 02, 2019 | 29.47 | 31.23 | 29.24 | 30.93 | 487,338 | +0.90(+3.00%) |
Dec 31, 2018 | 29.83 | 30.14 | 28.86 | 30.03 | 458,600 | +0.41(+1.38%) |
Dec 28, 2018 | 29.66 | 30.28 | 29.27 | 29.62 | 414,300 | +0.10(+0.34%) |
Dec 27, 2018 | 28.34 | 29.54 | 27.78 | 29.52 | 666,046 | +0.53(+1.83%) |
Dec 26, 2018 | 27.08 | 29.02 | 26.62 | 28.99 | 1,117,788 | +2.14(+7.97%) |
Dec 24, 2018 | 27.49 | 28.28 | 26.85 | 26.85 | 509,300 | -0.91(-3.28%) |
Dec 21, 2018 | 28.24 | 28.95 | 27.46 | 27.76 | 1,584,200 | -0.60(-2.12%) |
Dec 20, 2018 | 29.30 | 29.89 | 28.21 | 28.36 | 705,367 | -1.25(-4.22%) |
Dec 19, 2018 | 31.35 | 31.65 | 29.37 | 29.61 | 633,212 | -1.59(-5.10%) |
Dec 18, 2018 | 31.78 | 32.07 | 30.77 | 31.20 | 497,008 | -0.39(-1.23%) |
Dec 17, 2018 | 31.75 | 32.72 | 31.37 | 31.59 | 497,121 | -0.15(-0.47%) |
Dec 14, 2018 | 32.40 | 32.82 | 31.51 | 31.74 | 451,100 | -0.90(-2.76%) |
Dec 13, 2018 | 33.46 | 33.75 | 32.23 | 32.64 | 601,043 | -1.08(-3.20%) |
Dec 12, 2018 | 33.67 | 34.68 | 33.19 | 33.72 | 695,552 | +0.67(+2.03%) |
Dec 11, 2018 | 34.00 | 34.14 | 31.96 | 33.05 | 777,402 | -0.43(-1.28%) |
Dec 10, 2018 | 34.70 | 34.88 | 32.50 | 33.48 | 749,058 | -1.40(-4.01%) |
Dec 07, 2018 | 36.16 | 36.94 | 34.71 | 34.88 | 612,000 | -0.42(-1.19%) |
Dec 06, 2018 | 36.19 | 36.19 | 34.60 | 35.30 | 711,950 | -1.52(-4.13%) |
Dec 04, 2018 | 40.13 | 40.13 | 36.40 | 36.82 | 595,300 | -3.48(-8.64%) |
Dec 03, 2018 | 39.92 | 40.78 | 39.32 | 40.30 | 473,080 | +1.04(+2.65%) |
Nov 30, 2018 | 39.73 | 40.05 | 38.89 | 39.26 | 439,700 | -0.86(-2.14%) |
Nov 29, 2018 | 40.41 | 40.86 | 39.74 | 40.12 | 338,841 | -0.35(-0.86%) |
Nov 28, 2018 | 39.47 | 40.62 | 38.67 | 40.47 | 282,413 | +1.15(+2.92%) |
Nov 27, 2018 | 40.08 | 40.78 | 39.14 | 39.32 | 297,517 | -0.89(-2.21%) |
Nov 26, 2018 | 39.75 | 40.64 | 39.61 | 40.21 | 374,015 | +0.92(+2.34%) |
Nov 23, 2018 | 39.16 | 39.65 | 38.79 | 39.29 | 133,800 | -1.33(-3.27%) |
Nov 21, 2018 | 40.62 | 40.62 | 40.62 | 0 | +0.14(+0.35%) | |
Nov 20, 2018 | 41.22 | 41.61 | 39.86 | 40.48 | 472,076 | -1.52(-3.62%) |
Nov 19, 2018 | 41.57 | 42.56 | 41.47 | 42.00 | 411,129 | +0.13(+0.31%) |
Nov 16, 2018 | 41.12 | 41.99 | 40.63 | 41.87 | 435,900 | +0.74(+1.80%) |
Nov 15, 2018 | 39.79 | 41.33 | 39.76 | 41.13 | 333,507 | +1.11(+2.77%) |
Nov 14, 2018 | 39.70 | 40.40 | 39.14 | 40.02 | 444,764 | +1.13(+2.91%) |
Nov 13, 2018 | 40.39 | 40.80 | 38.89 | 38.89 | 340,308 | -1.50(-3.71%) |
Nov 12, 2018 | 41.94 | 42.18 | 40.33 | 40.39 | 352,719 | -1.43(-3.42%) |
Nov 09, 2018 | 41.32 | 42.28 | 40.52 | 41.82 | 330,400 | -0.17(-0.40%) |
Nov 08, 2018 | 43.26 | 43.26 | 41.71 | 41.99 | 174,684 | -1.62(-3.71%) |
Nov 07, 2018 | 43.86 | 44.49 | 42.33 | 43.61 | 280,919 | +0.37(+0.86%) |
Nov 06, 2018 | 42.69 | 43.55 | 42.18 | 43.24 | 271,338 | +0.54(+1.26%) |
Nov 05, 2018 | 43.12 | 43.44 | 42.20 | 42.70 | 388,856 | +0.03(+0.07%) |
Nov 02, 2018 | 42.58 | 43.13 | 41.98 | 42.67 | 398,100 | +0.41(+0.97%) |
Nov 01, 2018 | 43.00 | 43.22 | 41.42 | 42.26 | 409,257 | -0.30(-0.70%) |
Oct 31, 2018 | 43.56 | 43.97 | 42.47 | 42.56 | 511,172 | -0.59(-1.37%) |
Oct 30, 2018 | 41.60 | 43.17 | 40.90 | 43.15 | 441,428 | +1.33(+3.18%) |
Oct 29, 2018 | 43.24 | 43.24 | 40.71 | 41.82 | 1,137,105 | -1.27(-2.95%) |
Oct 26, 2018 | 41.34 | 44.64 | 40.10 | 43.09 | 601,800 | +1.01(+2.40%) |
Oct 25, 2018 | 42.42 | 43.13 | 41.14 | 42.08 | 540,040 | +0.35(+0.84%) |
Oct 24, 2018 | 43.65 | 43.77 | 41.53 | 41.73 | 662,919 | -1.66(-3.83%) |
Oct 23, 2018 | 44.07 | 44.23 | 42.62 | 43.39 | 377,986 | -2.05(-4.51%) |
Oct 22, 2018 | 45.67 | 46.24 | 45.12 | 45.44 | 266,885 | -0.23(-0.50%) |
Oct 19, 2018 | 45.74 | 47.00 | 45.33 | 45.67 | 408,200 | +0.01(+0.02%) |
Oct 18, 2018 | 46.47 | 46.56 | 45.57 | 45.66 | 442,628 | -1.30(-2.77%) |
Oct 17, 2018 | 47.43 | 47.81 | 46.38 | 46.96 | 375,140 | -0.78(-1.63%) |
Oct 16, 2018 | 46.95 | 47.92 | 46.51 | 47.74 | 227,776 | +0.93(+1.99%) |
Oct 15, 2018 | 46.36 | 47.13 | 45.72 | 46.81 | 225,341 | +0.49(+1.06%) |
Oct 12, 2018 | 46.82 | 46.84 | 45.05 | 46.32 | 357,900 | +0.27(+0.59%) |
Oct 11, 2018 | 47.01 | 47.52 | 46.05 | 46.05 | 552,071 | -1.53(-3.22%) |
Oct 10, 2018 | 50.54 | 50.99 | 47.47 | 47.58 | 429,915 | -3.17(-6.25%) |
Oct 09, 2018 | 50.05 | 51.63 | 49.71 | 50.75 | 449,771 | +0.83(+1.66%) |
Oct 08, 2018 | 50.05 | 50.20 | 48.98 | 49.92 | 427,929 | -0.80(-1.58%) |
Oct 05, 2018 | 51.41 | 51.44 | 49.48 | 50.72 | 545,900 | -0.72(-1.40%) |
Oct 04, 2018 | 52.16 | 53.60 | 51.18 | 51.44 | 553,935 | -0.88(-1.68%) |
Oct 03, 2018 | 51.64 | 53.30 | 51.53 | 52.32 | 547,223 | +0.78(+1.51%) |
Oct 02, 2018 | 51.54 | 52.27 | 51.11 | 51.54 | 283,786 | +0.05(+0.10%) |
Oct 01, 2018 | 52.35 | 52.60 | 50.99 | 51.49 | 419,664 | -0.76(-1.45%) |
Sep 28, 2018 | 51.70 | 53.05 | 51.60 | 52.25 | 491,300 | +0.35(+0.67%) |
Sep 27, 2018 | 52.35 | 52.50 | 51.40 | 51.90 | 256,644 | -0.35(-0.67%) |
Sep 26, 2018 | 52.65 | 53.25 | 52.00 | 52.25 | 520,396 | -0.55(-1.04%) |
Sep 25, 2018 | 51.95 | 53.35 | 51.95 | 52.80 | 320,152 | +1.10(+2.13%) |
Sep 24, 2018 | 50.85 | 51.90 | 50.75 | 51.70 | 438,932 | +1.30(+2.58%) |
Sep 21, 2018 | 49.55 | 50.90 | 49.35 | 50.40 | 827,400 | +1.00(+2.02%) |
Sep 20, 2018 | 50.15 | 50.45 | 49.00 | 49.40 | 538,786 | -0.25(-0.50%) |
Sep 19, 2018 | 48.73 | 49.95 | 48.73 | 49.65 | 675,292 | -0.15(-0.30%) |
Sep 18, 2018 | 49.50 | 50.30 | 49.40 | 49.80 | 297,726 | +0.75(+1.53%) |
Sep 17, 2018 | 49.50 | 50.04 | 48.95 | 49.05 | 405,145 | -0.45(-0.91%) |
Sep 14, 2018 | 49.25 | 49.90 | 48.90 | 49.50 | 282,800 | +0.15(+0.30%) |
Sep 13, 2018 | 49.80 | 49.92 | 49.30 | 49.35 | 152,379 | -0.45(-0.90%) |
Sep 12, 2018 | 49.45 | 50.05 | 49.00 | 49.80 | 270,073 | +0.70(+1.43%) |
Sep 11, 2018 | 48.45 | 49.30 | 48.45 | 49.10 | 382,056 | +0.50(+1.03%) |
Sep 10, 2018 | 49.35 | 49.75 | 48.55 | 48.60 | 314,240 | -0.55(-1.12%) |
Sep 07, 2018 | 49.15 | 49.85 | 48.50 | 49.15 | 349,000 | -0.35(-0.71%) |
Sep 06, 2018 | 50.80 | 51.05 | 49.10 | 49.50 | 291,844 | -1.40(-2.75%) |
Sep 05, 2018 | 52.55 | 52.70 | 50.60 | 50.90 | 282,217 | -2.00(-3.78%) |
Sep 04, 2018 | 52.80 | 53.00 | 51.50 | 52.90 | 499,060 | +0.25(+0.47%) |
Aug 31, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.30(-0.57%) | |
Aug 30, 2018 | 52.95 | 53.31 | 52.25 | 52.95 | 248,473 | +0.00(+0.00%) |
Aug 29, 2018 | 52.95 | 53.30 | 52.45 | 52.95 | 405,158 | +0.30(+0.57%) |
Aug 28, 2018 | 52.50 | 53.30 | 52.30 | 52.65 | 419,898 | +0.30(+0.57%) |
Aug 27, 2018 | 52.15 | 53.05 | 51.70 | 52.35 | 184,004 | +0.50(+0.96%) |
Aug 24, 2018 | 52.25 | 52.70 | 51.45 | 51.85 | 183,500 | +0.00(+0.00%) |
Aug 23, 2018 | 52.10 | 52.35 | 51.45 | 51.85 | 169,853 | -0.30(-0.58%) |
Aug 22, 2018 | 51.95 | 52.55 | 51.54 | 52.15 | 266,830 | +0.45(+0.87%) |
Aug 21, 2018 | 51.15 | 52.55 | 51.05 | 51.70 | 304,955 | +1.05(+2.07%) |
Aug 20, 2018 | 50.00 | 50.75 | 49.90 | 50.65 | 206,788 | +0.90(+1.81%) |
Aug 17, 2018 | 50.25 | 51.00 | 49.45 | 49.75 | 395,100 | -0.55(-1.09%) |
Aug 16, 2018 | 50.05 | 50.80 | 49.75 | 50.30 | 251,198 | +0.55(+1.11%) |
Aug 15, 2018 | 50.20 | 50.45 | 48.30 | 49.75 | 347,456 | -0.95(-1.87%) |
Aug 14, 2018 | 51.20 | 51.50 | 50.55 | 50.70 | 314,612 | -0.05(-0.10%) |
Aug 13, 2018 | 51.55 | 51.55 | 50.05 | 50.75 | 321,686 | -0.85(-1.65%) |
Aug 10, 2018 | 51.20 | 52.00 | 51.15 | 51.60 | 311,500 | +0.25(+0.49%) |
Aug 09, 2018 | 51.90 | 52.65 | 51.25 | 51.35 | 509,702 | -0.40(-0.77%) |
Aug 08, 2018 | 51.30 | 52.00 | 50.65 | 51.75 | 535,281 | +0.15(+0.29%) |
Aug 07, 2018 | 51.80 | 52.80 | 51.45 | 51.60 | 307,818 | +0.25(+0.49%) |
Aug 06, 2018 | 50.20 | 51.75 | 50.20 | 51.35 | 387,274 | +1.25(+2.50%) |
Aug 03, 2018 | 51.00 | 51.70 | 49.95 | 50.10 | 407,600 | -1.00(-1.96%) |
Aug 02, 2018 | 50.15 | 51.85 | 50.15 | 51.10 | 374,957 | +0.40(+0.79%) |
Aug 01, 2018 | 51.00 | 51.25 | 49.75 | 50.70 | 531,608 | -0.85(-1.65%) |
Jul 31, 2018 | 51.65 | 53.70 | 49.90 | 51.55 | 1,210,499 | -1.35(-2.55%) |
Jul 30, 2018 | 52.05 | 54.15 | 52.05 | 52.90 | 736,668 | +0.70(+1.34%) |
Jul 27, 2018 | 55.05 | 55.05 | 50.55 | 52.20 | 1,097,300 | -4.05(-7.20%) |
Jul 26, 2018 | 56.15 | 56.90 | 55.70 | 56.25 | 302,679 | +0.25(+0.45%) |
Jul 25, 2018 | 56.80 | 57.05 | 55.75 | 56.00 | 368,714 | -0.90(-1.58%) |
Jul 24, 2018 | 56.70 | 57.10 | 56.35 | 56.90 | 273,316 | +0.60(+1.07%) |
Jul 23, 2018 | 56.60 | 56.75 | 55.45 | 56.30 | 411,038 | -0.20(-0.35%) |
Jul 20, 2018 | 56.40 | 56.67 | 55.30 | 56.50 | 486,611 | -0.30(-0.53%) |
Jul 19, 2018 | 56.70 | 57.25 | 55.90 | 56.80 | 526,437 | -0.30(-0.53%) |
Jul 18, 2018 | 57.95 | 58.95 | 56.95 | 57.10 | 508,924 | -1.15(-1.97%) |
Jul 17, 2018 | 57.20 | 58.30 | 56.90 | 58.25 | 377,193 | +0.70(+1.22%) |
Jul 16, 2018 | 56.30 | 57.65 | 55.89 | 57.55 | 560,411 | +0.90(+1.59%) |
Jul 13, 2018 | 53.75 | 57.10 | 53.38 | 56.65 | 1,013,292 | +3.40(+6.38%) |
Jul 12, 2018 | 53.20 | 53.45 | 52.15 | 53.25 | 331,080 | +0.30(+0.57%) |
Jul 11, 2018 | 53.80 | 55.05 | 52.70 | 52.95 | 381,562 | -1.45(-2.67%) |
Jul 10, 2018 | 53.90 | 55.10 | 53.90 | 54.40 | 366,184 | +0.65(+1.21%) |
Jul 09, 2018 | 53.20 | 55.20 | 53.20 | 53.75 | 486,444 | +1.00(+1.90%) |
Jul 06, 2018 | 51.50 | 53.20 | 51.35 | 52.75 | 331,450 | +1.00(+1.93%) |
Jul 05, 2018 | 51.30 | 52.00 | 50.60 | 51.75 | 462,945 | +0.95(+1.87%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.55(+1.09%) | |
Jul 02, 2018 | 51.10 | 51.10 | 49.95 | 50.25 | 302,340 | -1.15(-2.24%) |
Jun 29, 2018 | 51.40 | 52.20 | 51.30 | 51.40 | 308,884 | +0.00(+0.00%) |
Jun 28, 2018 | 50.70 | 51.65 | 49.85 | 51.40 | 431,393 | +0.75(+1.48%) |
Jun 27, 2018 | 50.90 | 52.05 | 50.15 | 50.65 | 546,321 | +0.20(+0.40%) |
Jun 26, 2018 | 49.00 | 50.80 | 48.55 | 50.45 | 374,384 | +1.50(+3.06%) |
Jun 25, 2018 | 51.25 | 51.50 | 48.85 | 48.95 | 531,052 | -2.40(-4.67%) |
Jun 22, 2018 | 52.30 | 52.50 | 50.90 | 51.35 | 607,950 | +1.05(+2.09%) |
Jun 21, 2018 | 50.70 | 51.20 | 50.10 | 50.30 | 392,755 | -0.45(-0.89%) |
Jun 20, 2018 | 50.90 | 51.40 | 50.25 | 50.75 | 512,292 | +0.25(+0.50%) |
Jun 19, 2018 | 50.15 | 51.15 | 49.90 | 50.50 | 552,540 | -0.15(-0.30%) |
Jun 18, 2018 | 48.40 | 50.90 | 48.30 | 50.65 | 610,702 | +2.15(+4.43%) |
Jun 15, 2018 | 49.00 | 46.85 | 48.50 | 518,510 | -0.05(-0.10%) | |
Jun 14, 2018 | 49.00 | 49.00 | 48.10 | 48.55 | 218,246 | -0.05(-0.10%) |
Jun 13, 2018 | 48.35 | 49.20 | 47.90 | 48.60 | 391,443 | +0.15(+0.31%) |
Jun 12, 2018 | 48.50 | 48.90 | 47.65 | 48.45 | 406,031 | +0.00(+0.00%) |
Jun 11, 2018 | 48.50 | 49.00 | 48.25 | 48.45 | 261,975 | -0.30(-0.62%) |
Jun 08, 2018 | 49.60 | 50.05 | 48.10 | 48.75 | 421,533 | -0.90(-1.81%) |
Jun 07, 2018 | 48.95 | 50.20 | 48.80 | 49.65 | 283,708 | +0.90(+1.85%) |
Jun 06, 2018 | 48.80 | 47.85 | 48.75 | 353,287 | +0.55(+1.14%) | |
Jun 05, 2018 | 47.70 | 48.45 | 47.35 | 48.20 | 412,872 | +0.25(+0.52%) |
Jun 04, 2018 | 48.30 | 49.20 | 47.70 | 47.95 | 696,427 | -0.15(-0.31%) |
Jun 01, 2018 | 48.35 | 49.30 | 47.45 | 48.10 | 1,061,150 | +0.05(+0.10%) |
May 31, 2018 | 47.45 | 48.25 | 47.15 | 48.05 | 796,588 | +0.25(+0.52%) |
May 30, 2018 | 47.15 | 48.25 | 47.15 | 47.80 | 475,655 | +1.10(+2.36%) |
May 29, 2018 | 45.25 | 46.95 | 45.25 | 46.70 | 436,312 | +1.05(+2.30%) |
May 25, 2018 | 45.65 | 45.65 | 45.65 | 0 | -0.45(-0.98%) | |
May 24, 2018 | 46.80 | 47.15 | 45.95 | 46.10 | 314,420 | -1.25(-2.64%) |
May 23, 2018 | 47.70 | 47.95 | 46.85 | 47.35 | 436,356 | -0.60(-1.25%) |
May 22, 2018 | 48.65 | 49.33 | 47.66 | 47.95 | 587,033 | -0.65(-1.34%) |
May 21, 2018 | 48.90 | 49.00 | 48.20 | 48.60 | 291,473 | -0.10(-0.21%) |
May 18, 2018 | 48.60 | 48.80 | 48.10 | 48.70 | 428,589 | +0.20(+0.41%) |
May 17, 2018 | 46.60 | 49.02 | 46.35 | 48.50 | 688,295 | +2.05(+4.41%) |
May 16, 2018 | 46.00 | 46.65 | 45.60 | 46.45 | 396,036 | +0.65(+1.42%) |
May 15, 2018 | 44.85 | 45.90 | 44.85 | 45.80 | 376,401 | +0.95(+2.12%) |
May 14, 2018 | 45.25 | 45.80 | 44.75 | 44.85 | 313,145 | -0.25(-0.55%) |
May 11, 2018 | 45.05 | 45.30 | 44.75 | 45.10 | 347,457 | +0.20(+0.45%) |
May 10, 2018 | 44.40 | 45.20 | 44.15 | 44.90 | 293,962 | -0.05(-0.11%) |
May 09, 2018 | 44.80 | 45.35 | 44.50 | 44.95 | 433,265 | +0.60(+1.35%) |
May 08, 2018 | 43.50 | 44.40 | 43.00 | 44.35 | 523,720 | +0.85(+1.95%) |
May 07, 2018 | 43.00 | 44.60 | 43.00 | 43.50 | 522,878 | +0.70(+1.64%) |
May 04, 2018 | 41.30 | 43.05 | 41.30 | 42.80 | 434,493 | +1.25(+3.01%) |
May 03, 2018 | 42.00 | 42.25 | 40.95 | 41.55 | 624,518 | -0.65(-1.54%) |
May 02, 2018 | 41.55 | 43.05 | 41.55 | 42.20 | 719,789 | +0.50(+1.20%) |
May 01, 2018 | 41.45 | 41.85 | 40.65 | 41.70 | 694,056 | +0.25(+0.60%) |
Apr 30, 2018 | 40.90 | 42.10 | 40.90 | 41.45 | 1,112,399 | +0.25(+0.61%) |
Apr 27, 2018 | 40.70 | 41.88 | 38.40 | 41.20 | 1,710,714 | -3.10(-7.00%) |
Apr 26, 2018 | 44.50 | 44.70 | 44.02 | 44.30 | 962,786 | +0.30(+0.68%) |
Apr 25, 2018 | 44.65 | 44.70 | 43.60 | 44.00 | 1,201,770 | -0.50(-1.12%) |
Apr 24, 2018 | 45.25 | 45.25 | 44.15 | 44.50 | 650,664 | -0.45(-1.00%) |
Apr 23, 2018 | 44.55 | 45.25 | 44.05 | 44.95 | 734,649 | +0.40(+0.90%) |
Apr 20, 2018 | 45.00 | 45.00 | 44.20 | 44.55 | 523,386 | -0.55(-1.22%) |
Apr 19, 2018 | 45.90 | 45.95 | 44.85 | 45.10 | 531,336 | -0.55(-1.20%) |
Apr 18, 2018 | 45.40 | 46.75 | 45.30 | 45.65 | 1,273,728 | +0.95(+2.13%) |
Apr 17, 2018 | 45.75 | 45.90 | 44.25 | 44.70 | 838,423 | -1.05(-2.30%) |
Apr 16, 2018 | 46.95 | 47.10 | 45.58 | 45.75 | 735,361 | -1.15(-2.45%) |
Apr 13, 2018 | 47.80 | 47.95 | 46.65 | 46.90 | 739,477 | -0.85(-1.78%) |
Apr 12, 2018 | 47.45 | 48.20 | 46.55 | 47.75 | 519,522 | +0.55(+1.17%) |
Apr 11, 2018 | 45.25 | 47.30 | 45.25 | 47.20 | 473,741 | +1.55(+3.40%) |
Apr 10, 2018 | 44.45 | 46.08 | 44.30 | 45.65 | 489,433 | +2.05(+4.70%) |
Apr 09, 2018 | 44.30 | 44.70 | 43.50 | 43.60 | 468,545 | -0.45(-1.02%) |
Apr 06, 2018 | 45.00 | 45.40 | 43.40 | 44.05 | 494,198 | -1.35(-2.97%) |
Apr 05, 2018 | 44.55 | 45.90 | 44.55 | 45.40 | 442,483 | +1.10(+2.48%) |
Apr 04, 2018 | 43.90 | 44.55 | 43.00 | 44.30 | 479,930 | -0.30(-0.67%) |
Apr 03, 2018 | 43.40 | 45.05 | 42.81 | 44.60 | 633,191 | +1.40(+3.24%) |