Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.55 | 62.36 | 61.36 | 62.24 | 1,710,084 | +0.72(+1.16%) |
Feb 27, 2019 | 61.15 | 61.81 | 60.98 | 61.52 | 1,348,325 | +0.17(+0.28%) |
Feb 26, 2019 | 62.04 | 62.04 | 61.16 | 61.35 | 1,865,085 | -0.58(-0.93%) |
Feb 25, 2019 | 63.22 | 63.22 | 61.66 | 61.92 | 2,112,619 | -1.14(-1.80%) |
Feb 22, 2019 | 62.36 | 63.06 | 62.17 | 63.06 | 2,222,220 | +0.86(+1.38%) |
Feb 21, 2019 | 61.24 | 62.30 | 60.99 | 62.20 | 1,595,018 | +0.70(+1.14%) |
Feb 20, 2019 | 61.15 | 61.58 | 60.74 | 61.50 | 1,467,384 | +0.27(+0.44%) |
Feb 19, 2019 | 60.91 | 61.49 | 60.80 | 61.23 | 1,420,981 | +0.36(+0.59%) |
Feb 15, 2019 | 60.75 | 61.13 | 60.53 | 60.87 | 2,265,259 | +0.57(+0.94%) |
Feb 14, 2019 | 60.02 | 61.07 | 59.63 | 60.31 | 2,382,025 | -0.90(-1.47%) |
Feb 13, 2019 | 60.98 | 61.28 | 60.98 | 61.21 | 1,904,593 | -0.11(-0.19%) |
Feb 12, 2019 | 61.73 | 62.10 | 61.18 | 61.32 | 2,327,583 | -0.50(-0.81%) |
Feb 11, 2019 | 61.58 | 61.99 | 61.45 | 61.82 | 1,665,771 | +0.25(+0.41%) |
Feb 08, 2019 | 60.80 | 61.57 | 60.70 | 61.56 | 1,054,908 | +0.66(+1.08%) |
Feb 07, 2019 | 60.16 | 60.92 | 60.04 | 60.91 | 1,466,004 | +0.73(+1.20%) |
Feb 06, 2019 | 60.09 | 60.33 | 59.83 | 60.18 | 986,008 | +0.04(+0.07%) |
Feb 05, 2019 | 60.10 | 60.26 | 59.73 | 60.14 | 1,460,781 | -0.13(-0.22%) |
Feb 04, 2019 | 59.85 | 60.28 | 59.32 | 60.27 | 1,778,299 | +0.12(+0.20%) |
Feb 01, 2019 | 60.58 | 60.58 | 59.59 | 60.15 | 1,324,701 | -0.43(-0.71%) |
Jan 31, 2019 | 59.22 | 60.82 | 58.98 | 60.58 | 2,552,868 | +1.22(+2.06%) |
Jan 30, 2019 | 58.70 | 59.67 | 58.51 | 59.35 | 1,279,196 | +0.41(+0.70%) |
Jan 29, 2019 | 59.30 | 59.63 | 58.78 | 58.94 | 1,625,535 | -0.17(-0.28%) |
Jan 28, 2019 | 59.42 | 59.67 | 58.78 | 59.11 | 1,080,196 | -0.24(-0.41%) |
Jan 25, 2019 | 59.78 | 60.31 | 59.22 | 59.35 | 1,397,043 | -0.71(-1.18%) |
Jan 24, 2019 | 59.61 | 60.12 | 58.96 | 60.06 | 1,261,237 | +0.57(+0.95%) |
Jan 23, 2019 | 59.10 | 59.51 | 58.95 | 59.49 | 1,379,584 | +0.45(+0.77%) |
Jan 22, 2019 | 58.84 | 59.32 | 58.31 | 59.04 | 1,712,167 | +0.30(+0.51%) |
Jan 18, 2019 | 58.56 | 58.86 | 58.38 | 58.74 | 1,303,640 | +0.16(+0.27%) |
Jan 17, 2019 | 58.30 | 58.66 | 58.13 | 58.59 | 1,430,675 | +0.34(+0.58%) |
Jan 16, 2019 | 57.41 | 58.29 | 57.20 | 58.24 | 1,612,693 | +0.55(+0.95%) |
Jan 15, 2019 | 56.59 | 58.24 | 56.50 | 57.69 | 2,048,631 | +0.94(+1.66%) |
Jan 14, 2019 | 56.67 | 56.92 | 56.06 | 56.75 | 1,716,377 | -0.52(-0.90%) |
Jan 11, 2019 | 57.41 | 57.56 | 56.86 | 57.27 | 999,964 | -0.23(-0.40%) |
Jan 10, 2019 | 56.38 | 57.54 | 56.15 | 57.49 | 1,230,100 | +1.25(+2.22%) |
Jan 09, 2019 | 56.47 | 56.81 | 56.00 | 56.24 | 1,718,165 | -0.42(-0.74%) |
Jan 08, 2019 | 55.93 | 56.73 | 55.64 | 56.66 | 1,452,284 | +0.88(+1.58%) |
Jan 07, 2019 | 56.11 | 56.52 | 55.63 | 55.78 | 2,552,874 | -0.65(-1.15%) |
Jan 04, 2019 | 55.43 | 56.60 | 55.28 | 56.43 | 1,935,600 | +0.79(+1.41%) |
Jan 03, 2019 | 55.47 | 56.10 | 55.33 | 55.64 | 1,560,073 | +0.14(+0.25%) |
Jan 02, 2019 | 56.85 | 56.89 | 55.15 | 55.50 | 1,516,922 | -1.49(-2.61%) |
Dec 31, 2018 | 56.84 | 57.03 | 56.18 | 56.99 | 1,070,360 | +0.25(+0.45%) |
Dec 28, 2018 | 57.16 | 57.62 | 56.51 | 56.73 | 970,089 | -0.31(-0.55%) |
Dec 27, 2018 | 56.27 | 57.06 | 55.33 | 57.05 | 1,597,931 | +0.83(+1.48%) |
Dec 26, 2018 | 55.36 | 56.26 | 54.61 | 56.22 | 1,150,099 | +0.97(+1.76%) |
Dec 24, 2018 | 58.59 | 58.92 | 55.06 | 55.25 | 760,275 | -3.23(-5.53%) |
Dec 21, 2018 | 58.17 | 59.89 | 58.17 | 58.48 | 4,029,735 | -0.08(-0.13%) |
Dec 20, 2018 | 58.76 | 59.66 | 57.76 | 58.56 | 2,423,036 | -0.16(-0.27%) |
Dec 19, 2018 | 59.13 | 59.62 | 58.47 | 58.72 | 1,450,471 | -0.15(-0.25%) |
Dec 18, 2018 | 59.00 | 59.63 | 58.60 | 58.87 | 2,141,405 | +0.06(+0.10%) |
Dec 17, 2018 | 61.20 | 61.23 | 58.61 | 58.80 | 2,388,634 | -2.18(-3.58%) |
Dec 14, 2018 | 61.70 | 61.91 | 60.73 | 60.99 | 1,640,052 | -0.55(-0.89%) |
Dec 13, 2018 | 61.03 | 61.78 | 61.03 | 61.54 | 1,194,318 | +0.52(+0.86%) |
Dec 12, 2018 | 61.48 | 61.71 | 60.80 | 61.01 | 1,173,134 | -0.39(-0.64%) |
Dec 11, 2018 | 61.51 | 61.64 | 61.06 | 61.41 | 1,193,067 | +0.05(+0.08%) |
Dec 10, 2018 | 61.22 | 61.56 | 60.14 | 61.36 | 1,047,817 | +0.25(+0.41%) |
Dec 07, 2018 | 60.86 | 61.32 | 60.31 | 61.11 | 1,275,580 | +0.23(+0.37%) |
Dec 06, 2018 | 61.04 | 61.12 | 59.60 | 60.88 | 2,216,982 | +0.10(+0.17%) |
Dec 04, 2018 | 60.74 | 61.57 | 60.55 | 60.78 | 1,488,772 | +0.21(+0.34%) |
Dec 03, 2018 | 59.29 | 60.57 | 58.93 | 60.57 | 1,799,582 | +1.02(+1.72%) |
Nov 30, 2018 | 59.03 | 59.61 | 58.66 | 59.55 | 2,753,981 | +0.69(+1.18%) |
Nov 29, 2018 | 58.64 | 58.95 | 58.41 | 58.85 | 1,465,569 | -0.25(-0.43%) |
Nov 28, 2018 | 59.63 | 59.87 | 59.04 | 59.10 | 1,048,620 | -0.49(-0.83%) |
Nov 27, 2018 | 58.82 | 59.63 | 58.37 | 59.60 | 1,597,789 | +0.75(+1.27%) |
Nov 26, 2018 | 58.90 | 59.09 | 58.19 | 58.85 | 1,224,281 | +0.06(+0.10%) |
Nov 23, 2018 | 58.70 | 58.96 | 58.31 | 58.79 | 676,107 | +0.20(+0.34%) |
Nov 21, 2018 | 58.59 | 58.59 | 58.59 | 0 | -1.28(-2.14%) | |
Nov 20, 2018 | 60.73 | 61.33 | 59.77 | 59.88 | 1,816,331 | -0.64(-1.06%) |
Nov 19, 2018 | 60.18 | 60.55 | 60.07 | 60.52 | 2,579,079 | +0.38(+0.63%) |
Nov 16, 2018 | 60.74 | 61.06 | 60.02 | 60.14 | 1,903,632 | -0.08(-0.13%) |
Nov 15, 2018 | 59.30 | 60.28 | 58.55 | 60.21 | 2,127,465 | +0.56(+0.95%) |
Nov 14, 2018 | 59.43 | 60.05 | 59.20 | 59.65 | 1,644,265 | -0.08(-0.13%) |
Nov 13, 2018 | 59.40 | 59.88 | 58.96 | 59.73 | 1,366,937 | +0.38(+0.64%) |
Nov 12, 2018 | 58.37 | 59.83 | 58.28 | 59.35 | 2,149,316 | +0.93(+1.59%) |
Nov 09, 2018 | 57.56 | 58.57 | 57.46 | 58.42 | 1,590,643 | +0.89(+1.54%) |
Nov 08, 2018 | 57.25 | 57.56 | 56.67 | 57.53 | 1,686,580 | +0.23(+0.39%) |
Nov 07, 2018 | 56.74 | 57.36 | 56.29 | 57.31 | 1,674,940 | +0.84(+1.49%) |
Nov 06, 2018 | 56.10 | 56.51 | 55.99 | 56.47 | 1,276,071 | +0.36(+0.65%) |
Nov 05, 2018 | 55.51 | 56.31 | 55.39 | 56.10 | 1,286,349 | +0.90(+1.64%) |
Nov 02, 2018 | 56.08 | 56.23 | 54.95 | 55.20 | 1,647,802 | -0.64(-1.15%) |
Nov 01, 2018 | 56.35 | 56.35 | 55.26 | 55.84 | 1,961,297 | -0.20(-0.36%) |
Oct 31, 2018 | 55.84 | 56.95 | 55.13 | 56.04 | 2,839,743 | -0.36(-0.65%) |
Oct 30, 2018 | 56.87 | 57.10 | 56.02 | 56.40 | 1,706,900 | -0.17(-0.31%) |
Oct 29, 2018 | 55.95 | 56.77 | 55.95 | 56.58 | 1,213,170 | +0.69(+1.24%) |
Oct 26, 2018 | 57.25 | 57.49 | 55.40 | 55.88 | 2,843,406 | -1.12(-1.96%) |
Oct 25, 2018 | 57.66 | 57.66 | 56.66 | 57.00 | 2,155,432 | -0.95(-1.65%) |
Oct 24, 2018 | 57.06 | 58.34 | 56.75 | 57.96 | 1,765,601 | +1.13(+1.99%) |
Oct 23, 2018 | 57.30 | 57.63 | 56.73 | 56.83 | 2,202,015 | -0.14(-0.24%) |
Oct 22, 2018 | 57.15 | 57.36 | 56.67 | 56.97 | 1,799,572 | -0.35(-0.61%) |
Oct 19, 2018 | 56.35 | 57.57 | 56.35 | 57.32 | 1,417,439 | +0.96(+1.71%) |
Oct 18, 2018 | 56.29 | 56.59 | 56.07 | 56.35 | 1,141,657 | +0.16(+0.28%) |
Oct 17, 2018 | 56.27 | 56.57 | 55.90 | 56.20 | 1,392,112 | -0.02(-0.03%) |
Oct 16, 2018 | 55.34 | 56.47 | 55.12 | 56.21 | 1,182,967 | +0.83(+1.50%) |
Oct 15, 2018 | 55.38 | 55.81 | 55.16 | 55.38 | 2,186,836 | +0.02(+0.03%) |
Oct 12, 2018 | 55.46 | 55.60 | 54.75 | 55.36 | 2,772,995 | -0.21(-0.37%) |
Oct 11, 2018 | 57.45 | 57.62 | 55.42 | 55.57 | 2,635,484 | -1.65(-2.88%) |
Oct 10, 2018 | 57.52 | 58.19 | 57.19 | 57.22 | 1,678,640 | -0.34(-0.59%) |
Oct 09, 2018 | 57.06 | 57.83 | 56.92 | 57.56 | 1,873,640 | +0.59(+1.04%) |
Oct 08, 2018 | 56.62 | 57.58 | 56.47 | 56.97 | 1,757,118 | +0.48(+0.84%) |
Oct 05, 2018 | 55.48 | 56.66 | 55.48 | 56.49 | 1,687,214 | +1.04(+1.88%) |
Oct 04, 2018 | 55.02 | 55.61 | 54.56 | 55.45 | 1,548,269 | +0.18(+0.33%) |
Oct 03, 2018 | 55.79 | 56.11 | 54.74 | 55.27 | 1,575,553 | -0.57(-1.03%) |
Oct 02, 2018 | 55.09 | 55.95 | 55.08 | 55.84 | 1,605,891 | +0.92(+1.67%) |
Oct 01, 2018 | 54.73 | 55.03 | 54.41 | 54.92 | 1,792,050 | +0.06(+0.11%) |
Sep 28, 2018 | 54.23 | 54.87 | 54.23 | 54.86 | 2,000,548 | +0.56(+1.04%) |
Sep 27, 2018 | 54.10 | 54.58 | 53.92 | 54.30 | 1,478,488 | +0.37(+0.69%) |
Sep 26, 2018 | 54.55 | 54.77 | 53.85 | 53.92 | 2,396,540 | -0.76(-1.40%) |
Sep 25, 2018 | 55.26 | 55.29 | 54.45 | 54.69 | 1,981,663 | -0.64(-1.16%) |
Sep 24, 2018 | 55.77 | 55.98 | 55.29 | 55.33 | 1,616,861 | -0.57(-1.02%) |
Sep 21, 2018 | 55.41 | 56.05 | 55.18 | 55.90 | 3,181,979 | +0.25(+0.45%) |
Sep 20, 2018 | 55.31 | 55.72 | 54.79 | 55.65 | 1,971,207 | +0.19(+0.34%) |
Sep 19, 2018 | 56.42 | 56.42 | 54.86 | 55.46 | 6,551,735 | -1.00(-1.77%) |
Sep 18, 2018 | 56.52 | 56.71 | 55.94 | 56.46 | 2,154,665 | -0.16(-0.28%) |
Sep 17, 2018 | 56.85 | 56.87 | 56.36 | 56.61 | 1,755,812 | -0.15(-0.26%) |
Sep 14, 2018 | 56.68 | 56.80 | 56.04 | 56.76 | 2,210,860 | -0.26(-0.46%) |
Sep 13, 2018 | 56.71 | 57.04 | 56.43 | 57.02 | 1,956,194 | +0.30(+0.52%) |
Sep 12, 2018 | 56.86 | 57.12 | 56.55 | 56.73 | 2,676,678 | +0.02(+0.03%) |
Sep 11, 2018 | 56.94 | 57.25 | 56.60 | 56.71 | 3,020,243 | -0.08(-0.14%) |
Sep 10, 2018 | 56.61 | 56.97 | 56.39 | 56.79 | 1,960,178 | +0.48(+0.86%) |
Sep 07, 2018 | 56.11 | 56.59 | 55.95 | 56.31 | 2,667,865 | -0.24(-0.43%) |
Sep 06, 2018 | 56.08 | 56.76 | 55.79 | 56.55 | 2,673,211 | +0.58(+1.03%) |
Sep 05, 2018 | 55.01 | 56.01 | 54.98 | 55.97 | 1,588,694 | +1.03(+1.88%) |
Sep 04, 2018 | 54.68 | 55.09 | 54.63 | 54.94 | 1,223,107 | +0.45(+0.82%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.79 | 55.04 | 54.60 | 54.76 | 1,813,777 | +0.08(+0.14%) |
Aug 29, 2018 | 54.52 | 54.71 | 54.34 | 54.69 | 1,488,509 | +0.21(+0.38%) |
Aug 28, 2018 | 54.49 | 54.57 | 54.13 | 54.48 | 1,745,306 | -0.13(-0.24%) |
Aug 27, 2018 | 55.21 | 55.33 | 54.32 | 54.61 | 828,594 | -0.53(-0.97%) |
Aug 24, 2018 | 54.84 | 55.16 | 54.53 | 55.14 | 1,001,116 | +0.29(+0.53%) |
Aug 23, 2018 | 54.84 | 55.21 | 54.65 | 54.85 | 1,363,745 | +0.08(+0.14%) |
Aug 22, 2018 | 55.33 | 55.42 | 54.52 | 54.77 | 1,111,280 | -0.56(-1.01%) |
Aug 21, 2018 | 55.56 | 55.56 | 55.06 | 55.33 | 1,349,020 | -0.31(-0.56%) |
Aug 20, 2018 | 56.00 | 56.09 | 55.47 | 55.64 | 1,284,992 | -0.16(-0.29%) |
Aug 17, 2018 | 55.45 | 55.98 | 55.31 | 55.81 | 2,084,044 | +0.27(+0.48%) |
Aug 16, 2018 | 54.76 | 55.56 | 54.55 | 55.54 | 2,549,571 | +0.72(+1.32%) |
Aug 15, 2018 | 54.54 | 55.21 | 54.27 | 54.82 | 1,253,824 | +0.44(+0.81%) |
Aug 14, 2018 | 54.19 | 54.66 | 54.08 | 54.38 | 1,168,972 | +0.09(+0.17%) |
Aug 13, 2018 | 54.15 | 54.35 | 53.94 | 54.28 | 1,226,336 | +0.18(+0.33%) |
Aug 10, 2018 | 54.28 | 54.64 | 54.03 | 54.10 | 1,088,382 | -0.04(-0.08%) |
Aug 09, 2018 | 54.00 | 54.20 | 53.75 | 54.14 | 1,092,246 | +0.20(+0.37%) |
Aug 08, 2018 | 53.80 | 54.17 | 53.71 | 53.94 | 1,043,435 | +0.01(+0.02%) |
Aug 07, 2018 | 53.80 | 54.07 | 53.39 | 53.94 | 1,348,939 | +0.02(+0.03%) |
Aug 06, 2018 | 54.01 | 54.17 | 53.68 | 53.92 | 1,393,149 | +0.10(+0.19%) |
Aug 03, 2018 | 53.43 | 54.08 | 52.63 | 53.82 | 1,754,942 | +0.59(+1.10%) |
Aug 02, 2018 | 52.88 | 53.38 | 52.48 | 53.23 | 1,893,511 | +0.35(+0.67%) |
Aug 01, 2018 | 53.05 | 53.32 | 52.38 | 52.88 | 1,731,362 | -0.60(-1.13%) |
Jul 31, 2018 | 53.17 | 53.52 | 52.90 | 53.48 | 2,230,940 | +0.55(+1.04%) |
Jul 30, 2018 | 53.31 | 53.31 | 52.80 | 52.93 | 914,215 | -0.45(-0.84%) |
Jul 27, 2018 | 53.56 | 53.78 | 53.21 | 53.38 | 1,453,110 | -0.18(-0.34%) |
Jul 26, 2018 | 53.26 | 53.69 | 53.22 | 53.56 | 1,538,082 | +0.68(+1.29%) |
Jul 25, 2018 | 52.49 | 53.01 | 52.30 | 52.88 | 1,678,603 | +0.31(+0.59%) |
Jul 24, 2018 | 52.24 | 52.62 | 51.65 | 52.57 | 1,544,822 | +0.06(+0.11%) |
Jul 23, 2018 | 52.92 | 52.95 | 52.20 | 52.51 | 866,897 | -0.35(-0.67%) |
Jul 20, 2018 | 52.85 | 53.13 | 52.36 | 52.86 | 1,049,592 | -0.32(-0.60%) |
Jul 19, 2018 | 52.89 | 53.41 | 52.71 | 53.18 | 784,869 | +0.55(+1.05%) |
Jul 18, 2018 | 52.77 | 52.79 | 52.33 | 52.63 | 1,161,240 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.07 | 52.60 | 52.80 | 879,430 | -0.06(-0.11%) |
Jul 16, 2018 | 52.93 | 53.07 | 52.64 | 52.86 | 1,009,834 | -0.04(-0.08%) |
Jul 13, 2018 | 52.88 | 52.96 | 52.55 | 52.90 | 1,179,267 | +0.02(+0.03%) |
Jul 12, 2018 | 52.93 | 53.00 | 52.44 | 52.88 | 1,602,679 | -0.01(-0.02%) |
Jul 11, 2018 | 52.19 | 52.98 | 52.04 | 52.89 | 1,652,012 | +0.76(+1.45%) |
Jul 10, 2018 | 51.19 | 52.40 | 50.97 | 52.14 | 2,449,391 | +0.46(+0.88%) |
Jul 09, 2018 | 53.45 | 53.45 | 51.50 | 51.68 | 2,067,726 | -1.78(-3.32%) |
Jul 06, 2018 | 53.05 | 53.56 | 53.03 | 53.45 | 1,378,905 | +0.41(+0.78%) |
Jul 05, 2018 | 52.78 | 53.04 | 52.63 | 53.04 | 1,214,448 | +0.28(+0.52%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 52.47 | 52.81 | 52.13 | 52.76 | 1,396,652 | +0.32(+0.61%) |
Jun 29, 2018 | 52.22 | 52.78 | 51.90 | 52.44 | 3,095,243 | +0.01(+0.02%) |
Jun 28, 2018 | 52.33 | 52.65 | 52.06 | 52.43 | 2,852,313 | +0.30(+0.58%) |
Jun 27, 2018 | 51.56 | 52.25 | 51.45 | 52.13 | 1,516,054 | +0.47(+0.92%) |
Jun 26, 2018 | 51.26 | 51.80 | 51.26 | 51.65 | 1,803,749 | +0.25(+0.49%) |
Jun 25, 2018 | 50.62 | 51.50 | 50.62 | 51.40 | 1,886,012 | +0.84(+1.65%) |
Jun 22, 2018 | 50.39 | 50.69 | 50.21 | 50.57 | 1,827,273 | +0.15(+0.29%) |
Jun 21, 2018 | 50.25 | 50.54 | 50.13 | 50.42 | 856,129 | +0.17(+0.34%) |
Jun 20, 2018 | 50.21 | 50.32 | 49.92 | 50.25 | 1,570,436 | +0.03(+0.05%) |
Jun 19, 2018 | 49.72 | 50.33 | 49.70 | 50.22 | 1,879,125 | +0.55(+1.11%) |
Jun 18, 2018 | 49.10 | 49.78 | 49.09 | 49.67 | 2,479,008 | +0.58(+1.18%) |
Jun 15, 2018 | 49.14 | 48.58 | 49.09 | 3,779,221 | +0.52(+1.06%) | |
Jun 14, 2018 | 48.10 | 48.66 | 48.09 | 48.58 | 1,879,913 | +0.53(+1.09%) |
Jun 13, 2018 | 48.38 | 48.54 | 47.95 | 48.05 | 2,175,200 | -0.26(-0.54%) |
Jun 12, 2018 | 47.77 | 48.38 | 47.58 | 48.31 | 2,678,122 | +0.66(+1.39%) |
Jun 11, 2018 | 48.60 | 48.73 | 47.59 | 47.65 | 2,284,503 | -0.80(-1.66%) |
Jun 08, 2018 | 48.83 | 48.99 | 48.31 | 48.45 | 1,633,620 | -0.18(-0.37%) |
Jun 07, 2018 | 48.37 | 49.02 | 48.02 | 48.63 | 2,190,231 | +0.28(+0.58%) |
Jun 06, 2018 | 48.26 | 48.35 | 2,416,453 | -0.72(-1.46%) | ||
Jun 05, 2018 | 49.58 | 49.72 | 48.93 | 49.07 | 1,880,537 | -0.49(-0.98%) |
Jun 04, 2018 | 49.91 | 50.07 | 49.37 | 49.55 | 1,498,080 | -0.11(-0.22%) |
Jun 01, 2018 | 50.49 | 50.51 | 49.62 | 49.66 | 2,591,348 | -0.92(-1.82%) |
May 31, 2018 | 50.62 | 51.10 | 50.37 | 50.59 | 1,901,552 | -0.17(-0.34%) |
May 30, 2018 | 50.05 | 50.86 | 50.05 | 50.76 | 1,572,733 | +0.48(+0.95%) |
May 29, 2018 | 50.37 | 50.69 | 50.06 | 50.28 | 2,362,430 | -0.03(-0.07%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.08(+0.15%) | |
May 24, 2018 | 49.83 | 50.62 | 49.66 | 50.24 | 2,365,350 | +0.76(+1.54%) |
May 23, 2018 | 48.78 | 49.51 | 48.73 | 49.48 | 3,009,719 | +1.02(+2.10%) |
May 22, 2018 | 49.11 | 49.11 | 47.87 | 48.46 | 1,410,869 | +0.31(+0.64%) |
May 21, 2018 | 48.12 | 48.27 | 47.69 | 48.15 | 1,146,748 | +0.07(+0.14%) |
May 18, 2018 | 47.82 | 48.30 | 47.69 | 48.08 | 1,945,108 | +0.36(+0.75%) |
May 17, 2018 | 47.87 | 48.08 | 47.62 | 47.72 | 1,877,601 | -0.09(-0.18%) |
May 16, 2018 | 48.21 | 48.36 | 47.71 | 47.81 | 1,864,742 | -0.41(-0.85%) |
May 15, 2018 | 48.13 | 48.43 | 47.93 | 48.22 | 2,069,543 | -0.15(-0.30%) |
May 14, 2018 | 48.70 | 48.77 | 47.93 | 48.37 | 1,693,156 | -0.24(-0.49%) |
May 11, 2018 | 48.23 | 48.74 | 48.13 | 48.60 | 1,958,754 | +0.45(+0.94%) |
May 10, 2018 | 48.44 | 48.48 | 47.92 | 48.15 | 1,802,773 | +0.10(+0.21%) |
May 09, 2018 | 49.37 | 49.37 | 47.93 | 48.05 | 2,127,540 | -0.59(-1.21%) |
May 08, 2018 | 49.78 | 49.84 | 48.50 | 48.64 | 2,049,696 | -1.39(-2.78%) |
May 07, 2018 | 50.32 | 50.41 | 49.95 | 50.03 | 1,232,654 | -0.31(-0.61%) |
May 04, 2018 | 50.26 | 50.58 | 50.15 | 50.34 | 946,367 | +0.14(+0.27%) |
May 03, 2018 | 49.81 | 50.37 | 49.27 | 50.20 | 1,074,593 | +0.31(+0.62%) |
May 02, 2018 | 49.85 | 50.15 | 49.59 | 49.90 | 1,022,945 | +0.04(+0.09%) |
May 01, 2018 | 50.13 | 50.29 | 49.81 | 49.85 | 1,378,247 | -0.25(-0.49%) |
Apr 30, 2018 | 50.23 | 50.38 | 49.95 | 50.10 | 1,760,336 | +0.02(+0.03%) |
Apr 27, 2018 | 49.35 | 50.18 | 49.34 | 50.08 | 1,435,103 | +0.62(+1.26%) |
Apr 26, 2018 | 48.91 | 49.54 | 48.67 | 49.46 | 1,048,224 | +0.56(+1.15%) |
Apr 25, 2018 | 48.79 | 49.36 | 48.55 | 48.90 | 1,413,414 | +0.01(+0.02%) |
Apr 24, 2018 | 48.32 | 49.19 | 48.29 | 48.89 | 1,963,953 | +0.49(+1.01%) |
Apr 23, 2018 | 48.28 | 48.85 | 48.12 | 48.40 | 1,740,404 | +0.31(+0.64%) |
Apr 20, 2018 | 48.49 | 48.49 | 47.89 | 48.09 | 1,179,097 | -0.50(-1.02%) |
Apr 19, 2018 | 48.20 | 48.64 | 48.13 | 48.59 | 1,035,967 | +0.25(+0.51%) |
Apr 18, 2018 | 48.77 | 49.13 | 48.31 | 48.34 | 1,495,193 | -0.28(-0.58%) |
Apr 17, 2018 | 48.22 | 48.84 | 48.07 | 48.62 | 1,454,248 | +0.45(+0.94%) |
Apr 16, 2018 | 47.60 | 48.28 | 47.58 | 48.17 | 1,932,377 | +0.73(+1.53%) |
Apr 13, 2018 | 47.50 | 47.72 | 47.23 | 47.44 | 1,855,114 | +0.15(+0.33%) |
Apr 12, 2018 | 47.90 | 48.02 | 47.01 | 47.29 | 1,320,263 | -0.58(-1.21%) |
Apr 11, 2018 | 47.99 | 48.22 | 47.63 | 47.87 | 1,458,140 | -0.16(-0.34%) |
Apr 10, 2018 | 48.72 | 48.82 | 48.01 | 48.03 | 1,514,672 | -0.65(-1.33%) |
Apr 09, 2018 | 48.82 | 49.19 | 48.46 | 48.68 | 1,599,350 | -0.15(-0.30%) |
Apr 06, 2018 | 49.17 | 49.50 | 48.60 | 48.83 | 3,306,680 | -0.26(-0.54%) |
Apr 05, 2018 | 48.62 | 49.27 | 48.29 | 49.09 | 3,806,087 | +0.54(+1.11%) |
Apr 04, 2018 | 48.65 | 48.78 | 47.99 | 48.55 | 2,593,580 | -0.28(-0.58%) |
Apr 03, 2018 | 48.38 | 49.11 | 48.11 | 48.84 | 2,437,346 | +0.38(+0.79%) |
Apr 02, 2018 | 48.78 | 49.28 | 48.05 | 48.45 | 2,594,849 | +0.05(+0.11%) |
Mar 29, 2018 | 48.40 | 48.40 | 48.40 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.92 | 48.30 | 47.68 | 47.81 | 1,547,694 | +0.05(+0.11%) |
Mar 27, 2018 | 47.07 | 48.43 | 46.81 | 47.76 | 2,091,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.41 | 46.96 | 46.24 | 46.88 | 1,554,902 | +0.72(+1.56%) |
Mar 23, 2018 | 47.08 | 47.44 | 46.08 | 46.16 | 1,451,732 | -0.78(-1.66%) |
Mar 22, 2018 | 46.90 | 47.83 | 46.77 | 46.94 | 1,448,179 | +0.02(+0.04%) |
Mar 21, 2018 | 47.24 | 47.77 | 46.81 | 46.92 | 1,318,337 | -0.20(-0.42%) |
Mar 20, 2018 | 47.25 | 47.47 | 47.00 | 47.12 | 1,141,715 | -0.06(-0.13%) |
Mar 19, 2018 | 47.42 | 47.68 | 46.95 | 47.18 | 1,328,099 | -0.25(-0.52%) |
Mar 16, 2018 | 46.90 | 47.55 | 46.90 | 47.43 | 3,316,342 | +0.62(+1.31%) |
Mar 15, 2018 | 46.72 | 47.37 | 46.60 | 46.81 | 1,771,340 | +0.12(+0.26%) |
Mar 14, 2018 | 46.34 | 46.90 | 46.31 | 46.69 | 2,413,802 | +0.46(+1.00%) |
Mar 13, 2018 | 46.27 | 46.71 | 46.05 | 46.23 | 1,875,537 | +0.12(+0.25%) |
Mar 12, 2018 | 45.89 | 46.27 | 45.85 | 46.11 | 1,839,914 | +0.36(+0.78%) |
Mar 09, 2018 | 45.61 | 45.81 | 45.28 | 45.76 | 2,427,221 | +0.11(+0.24%) |
Mar 08, 2018 | 45.63 | 45.83 | 45.41 | 45.65 | 1,195,008 | +0.24(+0.52%) |
Mar 07, 2018 | 44.98 | 45.41 | 2,124,682 | -0.30(-0.67%) | ||
Mar 06, 2018 | 46.63 | 46.63 | 45.65 | 45.71 | 1,969,847 | -1.00(-2.14%) |
Mar 05, 2018 | 45.71 | 46.88 | 45.49 | 46.71 | 2,259,700 | +0.92(+2.02%) |
Mar 02, 2018 | 45.81 | 46.29 | 45.31 | 45.79 | 1,704,445 | +0.06(+0.13%) |