Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.43 | 36.70 | 34.11 | 34.96 | 2,269,225 | -0.07(-0.19%) |
Feb 27, 2019 | 35.26 | 35.60 | 34.13 | 35.02 | 839,230 | +0.09(+0.27%) |
Feb 26, 2019 | 35.41 | 35.93 | 34.87 | 34.93 | 986,882 | -0.50(-1.41%) |
Feb 25, 2019 | 36.75 | 37.00 | 34.73 | 35.43 | 1,114,088 | -1.42(-3.86%) |
Feb 22, 2019 | 36.99 | 37.37 | 36.66 | 36.85 | 1,603,466 | +0.31(+0.85%) |
Feb 21, 2019 | 36.88 | 37.36 | 36.16 | 36.54 | 1,436,569 | -0.48(-1.30%) |
Feb 20, 2019 | 35.88 | 37.44 | 35.81 | 37.02 | 1,231,102 | +1.10(+3.07%) |
Feb 19, 2019 | 36.01 | 36.85 | 35.79 | 35.92 | 1,356,002 | -0.14(-0.39%) |
Feb 15, 2019 | 34.77 | 36.18 | 34.71 | 36.06 | 1,633,054 | +1.61(+4.68%) |
Feb 14, 2019 | 33.10 | 34.83 | 32.80 | 34.45 | 1,406,595 | +1.10(+3.31%) |
Feb 13, 2019 | 31.88 | 33.61 | 31.66 | 33.34 | 1,617,970 | +1.62(+5.11%) |
Feb 12, 2019 | 29.91 | 31.99 | 29.73 | 31.72 | 2,376,218 | +2.40(+8.20%) |
Feb 11, 2019 | 28.85 | 29.47 | 28.29 | 29.32 | 1,707,907 | +0.25(+0.88%) |
Feb 08, 2019 | 29.99 | 30.09 | 28.40 | 29.06 | 1,954,065 | -1.03(-3.42%) |
Feb 07, 2019 | 30.76 | 30.76 | 29.67 | 30.09 | 1,365,573 | -1.02(-3.27%) |
Feb 06, 2019 | 31.07 | 31.56 | 30.66 | 31.11 | 856,215 | -0.20(-0.63%) |
Feb 05, 2019 | 31.63 | 32.03 | 30.97 | 31.31 | 705,822 | -0.38(-1.19%) |
Feb 04, 2019 | 30.92 | 31.70 | 30.75 | 31.68 | 880,527 | +0.43(+1.39%) |
Feb 01, 2019 | 30.96 | 32.02 | 30.83 | 31.25 | 1,276,304 | +0.54(+1.75%) |
Jan 31, 2019 | 32.26 | 32.47 | 30.42 | 30.71 | 1,372,501 | -1.45(-4.51%) |
Jan 30, 2019 | 30.51 | 32.19 | 30.02 | 32.16 | 1,441,219 | +2.25(+7.53%) |
Jan 29, 2019 | 30.38 | 30.42 | 29.70 | 29.91 | 1,044,321 | -0.26(-0.87%) |
Jan 28, 2019 | 30.75 | 31.24 | 29.75 | 30.17 | 1,314,572 | -1.35(-4.28%) |
Jan 25, 2019 | 31.74 | 32.31 | 31.37 | 31.52 | 723,044 | -0.10(-0.33%) |
Jan 24, 2019 | 31.84 | 32.26 | 31.22 | 31.63 | 1,288,007 | -0.25(-0.77%) |
Jan 23, 2019 | 32.07 | 32.80 | 31.28 | 31.87 | 1,275,413 | +0.27(+0.87%) |
Jan 22, 2019 | 31.10 | 31.92 | 30.66 | 31.60 | 1,601,586 | -0.04(-0.12%) |
Jan 18, 2019 | 31.27 | 31.99 | 30.91 | 31.64 | 1,152,544 | +0.61(+1.98%) |
Jan 17, 2019 | 30.88 | 31.44 | 29.99 | 31.02 | 1,311,078 | -0.22(-0.69%) |
Jan 16, 2019 | 31.54 | 32.67 | 31.21 | 31.24 | 885,388 | -0.35(-1.10%) |
Jan 15, 2019 | 31.77 | 31.86 | 30.80 | 31.59 | 1,573,898 | -0.07(-0.21%) |
Jan 14, 2019 | 31.24 | 32.02 | 30.65 | 31.66 | 1,659,122 | +0.00(+0.00%) |
Jan 11, 2019 | 31.64 | 32.18 | 31.12 | 31.66 | 1,604,951 | -0.40(-1.24%) |
Jan 10, 2019 | 31.70 | 32.72 | 31.26 | 32.05 | 1,493,388 | -0.05(-0.15%) |
Jan 09, 2019 | 32.78 | 32.92 | 31.81 | 32.10 | 1,792,576 | +0.02(+0.06%) |
Jan 08, 2019 | 32.79 | 33.50 | 31.82 | 32.08 | 1,610,596 | -0.22(-0.67%) |
Jan 07, 2019 | 31.46 | 32.88 | 30.65 | 32.30 | 1,388,491 | +1.45(+4.71%) |
Jan 04, 2019 | 29.77 | 31.31 | 29.51 | 30.84 | 1,220,840 | +1.65(+5.65%) |
Jan 03, 2019 | 28.68 | 29.68 | 27.65 | 29.19 | 1,073,384 | +0.51(+1.77%) |
Jan 02, 2019 | 27.35 | 29.05 | 26.90 | 28.68 | 955,324 | +0.62(+2.22%) |
Dec 31, 2018 | 27.68 | 28.10 | 26.84 | 28.06 | 1,267,290 | +0.72(+2.62%) |
Dec 28, 2018 | 28.15 | 28.20 | 26.72 | 27.35 | 690,911 | -0.67(-2.39%) |
Dec 27, 2018 | 26.75 | 28.02 | 26.68 | 28.02 | 1,017,356 | +0.44(+1.61%) |
Dec 26, 2018 | 25.41 | 27.61 | 25.07 | 27.57 | 1,573,018 | +2.44(+9.72%) |
Dec 24, 2018 | 25.64 | 26.37 | 25.07 | 25.13 | 681,897 | -1.02(-3.89%) |
Dec 21, 2018 | 26.99 | 27.91 | 25.93 | 26.15 | 1,924,796 | -0.53(-1.98%) |
Dec 20, 2018 | 26.70 | 27.83 | 26.37 | 26.68 | 1,243,747 | -0.91(-3.31%) |
Dec 19, 2018 | 28.50 | 29.14 | 27.36 | 27.59 | 1,340,512 | -0.71(-2.50%) |
Dec 18, 2018 | 28.93 | 29.35 | 27.81 | 28.30 | 1,146,217 | -0.38(-1.32%) |
Dec 17, 2018 | 29.23 | 29.74 | 28.44 | 28.68 | 1,145,070 | -0.48(-1.65%) |
Dec 14, 2018 | 30.92 | 31.02 | 28.99 | 29.16 | 964,306 | -1.98(-6.36%) |
Dec 13, 2018 | 31.46 | 31.68 | 30.37 | 31.14 | 1,188,341 | -0.46(-1.46%) |
Dec 12, 2018 | 32.24 | 32.75 | 31.58 | 31.60 | 1,050,854 | +0.16(+0.51%) |
Dec 11, 2018 | 32.12 | 32.34 | 30.92 | 31.44 | 1,051,019 | -0.02(-0.06%) |
Dec 10, 2018 | 31.30 | 32.84 | 31.04 | 31.46 | 1,667,031 | -0.78(-2.43%) |
Dec 07, 2018 | 32.91 | 33.82 | 31.82 | 32.24 | 1,032,708 | +0.21(+0.65%) |
Dec 06, 2018 | 31.82 | 32.28 | 31.05 | 32.03 | 1,574,932 | -0.68(-2.08%) |
Dec 04, 2018 | 34.66 | 35.11 | 32.58 | 32.71 | 932,810 | -1.92(-5.55%) |
Dec 03, 2018 | 32.70 | 34.93 | 32.44 | 34.63 | 1,602,436 | +2.63(+8.22%) |
Nov 30, 2018 | 32.55 | 33.02 | 31.37 | 32.00 | 1,785,235 | -1.41(-4.21%) |
Nov 29, 2018 | 33.43 | 34.33 | 33.03 | 33.41 | 759,154 | +0.24(+0.71%) |
Nov 28, 2018 | 33.31 | 33.31 | 32.09 | 33.17 | 1,441,226 | +0.08(+0.23%) |
Nov 27, 2018 | 34.05 | 34.63 | 32.95 | 33.10 | 797,001 | -1.28(-3.73%) |
Nov 26, 2018 | 34.34 | 35.13 | 34.15 | 34.38 | 1,151,560 | +0.58(+1.70%) |
Nov 23, 2018 | 34.13 | 34.88 | 33.78 | 33.80 | 299,483 | -1.80(-5.06%) |
Nov 21, 2018 | 35.61 | 35.61 | 35.61 | 0 | +1.28(+3.74%) | |
Nov 20, 2018 | 35.08 | 36.04 | 34.09 | 34.32 | 1,037,774 | -1.77(-4.91%) |
Nov 19, 2018 | 36.05 | 36.55 | 34.89 | 36.10 | 851,779 | -0.67(-1.82%) |
Nov 16, 2018 | 37.09 | 37.77 | 35.87 | 36.77 | 1,319,360 | -0.37(-0.99%) |
Nov 15, 2018 | 36.27 | 37.78 | 35.78 | 37.13 | 1,126,773 | +0.64(+1.76%) |
Nov 14, 2018 | 38.32 | 39.10 | 36.06 | 36.49 | 1,514,309 | -1.04(-2.76%) |
Nov 13, 2018 | 37.77 | 38.36 | 35.95 | 37.53 | 2,004,089 | -0.45(-1.19%) |
Nov 12, 2018 | 43.07 | 43.21 | 37.49 | 37.98 | 1,960,927 | -4.44(-10.47%) |
Nov 09, 2018 | 42.96 | 43.41 | 41.36 | 42.42 | 1,584,801 | -1.59(-3.62%) |
Nov 08, 2018 | 46.37 | 47.28 | 43.50 | 44.02 | 1,892,456 | -2.80(-5.98%) |
Nov 07, 2018 | 48.79 | 50.45 | 46.38 | 46.82 | 3,926,064 | +2.64(+5.98%) |
Nov 06, 2018 | 42.90 | 45.03 | 42.13 | 44.18 | 1,982,920 | +0.60(+1.39%) |
Nov 05, 2018 | 41.90 | 43.66 | 41.40 | 43.57 | 2,093,331 | +1.93(+4.64%) |
Nov 02, 2018 | 41.81 | 42.50 | 40.54 | 41.64 | 1,359,446 | +0.22(+0.52%) |
Nov 01, 2018 | 40.15 | 41.85 | 40.01 | 41.42 | 1,134,995 | +1.40(+3.49%) |
Oct 31, 2018 | 40.31 | 42.15 | 39.71 | 40.03 | 1,653,433 | +0.54(+1.36%) |
Oct 30, 2018 | 39.07 | 39.55 | 38.30 | 39.49 | 2,188,526 | +0.21(+0.53%) |
Oct 29, 2018 | 40.52 | 41.22 | 38.59 | 39.28 | 1,149,524 | -0.73(-1.81%) |
Oct 26, 2018 | 40.81 | 40.92 | 39.14 | 40.01 | 1,400,275 | -1.24(-2.99%) |
Oct 25, 2018 | 41.32 | 42.32 | 40.50 | 41.24 | 1,011,032 | +0.51(+1.25%) |
Oct 24, 2018 | 43.21 | 43.97 | 40.70 | 40.74 | 1,661,965 | -2.42(-5.62%) |
Oct 23, 2018 | 43.55 | 43.80 | 41.74 | 43.16 | 1,128,969 | -1.39(-3.11%) |
Oct 22, 2018 | 44.17 | 44.89 | 43.06 | 44.55 | 1,530,382 | +0.80(+1.83%) |
Oct 19, 2018 | 46.42 | 46.85 | 43.13 | 43.74 | 3,432,394 | -2.56(-5.54%) |
Oct 18, 2018 | 47.34 | 47.64 | 45.31 | 46.31 | 1,225,357 | -1.92(-3.99%) |
Oct 17, 2018 | 47.99 | 48.69 | 47.21 | 48.23 | 645,088 | +0.11(+0.24%) |
Oct 16, 2018 | 47.38 | 48.33 | 46.35 | 48.12 | 1,166,790 | +1.41(+3.03%) |
Oct 15, 2018 | 47.55 | 48.89 | 46.63 | 46.70 | 1,334,591 | -1.02(-2.13%) |
Oct 12, 2018 | 46.11 | 47.96 | 45.49 | 47.72 | 1,114,791 | +2.10(+4.61%) |
Oct 11, 2018 | 46.64 | 47.54 | 45.43 | 45.62 | 1,068,631 | -1.18(-2.52%) |
Oct 10, 2018 | 48.35 | 48.81 | 46.72 | 46.80 | 1,192,861 | -1.75(-3.61%) |
Oct 09, 2018 | 47.72 | 49.61 | 47.11 | 48.55 | 1,253,745 | +0.70(+1.46%) |
Oct 08, 2018 | 46.24 | 48.42 | 45.79 | 47.86 | 1,142,328 | +1.41(+3.05%) |
Oct 05, 2018 | 46.09 | 47.10 | 45.32 | 46.44 | 1,097,611 | +0.34(+0.74%) |
Oct 04, 2018 | 47.16 | 47.78 | 45.26 | 46.10 | 789,401 | -1.47(-3.09%) |
Oct 03, 2018 | 45.82 | 47.74 | 45.05 | 47.57 | 1,378,914 | +2.07(+4.54%) |
Oct 02, 2018 | 45.88 | 46.42 | 45.33 | 45.51 | 803,624 | -0.47(-1.03%) |
Oct 01, 2018 | 46.29 | 46.96 | 45.66 | 45.98 | 1,083,365 | -0.19(-0.41%) |
Sep 28, 2018 | 45.48 | 46.86 | 45.26 | 46.17 | 972,472 | +0.21(+0.45%) |
Sep 27, 2018 | 45.89 | 46.79 | 45.49 | 45.96 | 1,710,750 | +0.65(+1.44%) |
Sep 26, 2018 | 45.43 | 46.28 | 44.77 | 45.31 | 1,198,251 | -0.46(-1.01%) |
Sep 25, 2018 | 47.20 | 47.20 | 45.74 | 45.77 | 705,346 | -0.93(-2.00%) |
Sep 24, 2018 | 46.86 | 48.17 | 45.82 | 46.70 | 1,109,312 | +0.63(+1.37%) |
Sep 21, 2018 | 45.71 | 46.20 | 45.21 | 46.07 | 1,219,779 | +0.39(+0.85%) |
Sep 20, 2018 | 45.76 | 46.36 | 44.92 | 45.69 | 841,648 | +0.28(+0.62%) |
Sep 19, 2018 | 44.79 | 46.39 | 44.50 | 45.40 | 1,301,314 | +0.41(+0.92%) |
Sep 18, 2018 | 45.87 | 45.93 | 44.28 | 44.99 | 866,081 | -0.05(-0.10%) |
Sep 17, 2018 | 45.27 | 46.14 | 44.93 | 45.04 | 703,418 | -0.27(-0.60%) |
Sep 14, 2018 | 44.96 | 45.88 | 44.79 | 45.31 | 868,862 | +0.14(+0.31%) |
Sep 13, 2018 | 44.32 | 45.36 | 43.90 | 45.17 | 1,025,060 | +0.85(+1.91%) |
Sep 12, 2018 | 46.45 | 46.66 | 43.52 | 44.32 | 2,217,394 | -1.81(-3.92%) |
Sep 11, 2018 | 45.64 | 46.51 | 45.35 | 46.13 | 682,032 | +0.32(+0.70%) |
Sep 10, 2018 | 47.10 | 47.36 | 45.54 | 45.81 | 876,328 | -1.07(-2.27%) |
Sep 07, 2018 | 47.89 | 47.89 | 46.33 | 46.87 | 763,237 | -1.38(-2.85%) |
Sep 06, 2018 | 49.67 | 49.67 | 47.60 | 48.25 | 855,525 | -1.38(-2.77%) |
Sep 05, 2018 | 49.61 | 49.70 | 48.79 | 49.63 | 565,955 | -0.36(-0.72%) |
Sep 04, 2018 | 49.70 | 50.76 | 48.92 | 49.99 | 821,631 | +0.30(+0.61%) |
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.19 | 53.49 | 48.40 | 49.84 | 2,525,629 | -1.82(-3.52%) |
Aug 29, 2018 | 51.83 | 54.13 | 51.22 | 51.66 | 1,853,038 | -0.18(-0.35%) |
Aug 28, 2018 | 50.68 | 51.91 | 50.54 | 51.83 | 842,702 | +1.13(+2.23%) |
Aug 27, 2018 | 51.49 | 51.49 | 50.17 | 50.70 | 734,605 | -0.41(-0.81%) |
Aug 24, 2018 | 52.41 | 52.74 | 50.91 | 51.12 | 538,624 | -0.74(-1.42%) |
Aug 23, 2018 | 51.70 | 52.53 | 51.31 | 51.85 | 683,403 | -0.22(-0.42%) |
Aug 22, 2018 | 50.25 | 52.10 | 49.90 | 52.07 | 1,267,108 | +2.45(+4.94%) |
Aug 21, 2018 | 48.95 | 49.73 | 48.73 | 49.62 | 789,770 | +1.37(+2.83%) |
Aug 20, 2018 | 48.44 | 48.96 | 48.04 | 48.25 | 644,716 | -0.36(-0.74%) |
Aug 17, 2018 | 47.77 | 49.03 | 47.77 | 48.61 | 891,132 | +0.94(+1.98%) |
Aug 16, 2018 | 47.37 | 48.25 | 46.58 | 47.67 | 1,243,759 | +0.64(+1.36%) |
Aug 15, 2018 | 49.37 | 49.69 | 46.65 | 47.03 | 1,431,379 | -3.02(-6.03%) |
Aug 14, 2018 | 51.48 | 52.03 | 49.02 | 50.04 | 1,254,309 | -0.96(-1.89%) |
Aug 13, 2018 | 51.50 | 52.19 | 50.87 | 51.00 | 954,097 | -0.90(-1.73%) |
Aug 10, 2018 | 51.90 | 54.25 | 48.50 | 51.90 | 997,182 | -0.20(-0.38%) |
Aug 09, 2018 | 46.17 | 52.61 | 46.17 | 52.10 | 1,989,873 | +0.20(+0.38%) |
Aug 08, 2018 | 50.77 | 51.99 | 50.51 | 51.90 | 1,517,224 | +0.32(+0.62%) |
Aug 07, 2018 | 57.47 | 58.02 | 50.99 | 51.58 | 2,671,572 | -6.43(-11.09%) |
Aug 06, 2018 | 59.54 | 60.31 | 57.74 | 58.01 | 1,120,257 | -1.53(-2.57%) |
Aug 03, 2018 | 60.42 | 60.97 | 58.22 | 59.54 | 673,413 | -0.90(-1.48%) |
Aug 02, 2018 | 58.42 | 60.91 | 57.82 | 60.43 | 533,774 | +1.84(+3.14%) |
Aug 01, 2018 | 59.00 | 59.59 | 57.25 | 58.60 | 879,259 | -0.79(-1.33%) |
Jul 31, 2018 | 59.89 | 60.08 | 58.35 | 59.39 | 715,485 | -0.16(-0.27%) |
Jul 30, 2018 | 58.81 | 59.75 | 58.71 | 59.55 | 564,983 | +1.24(+2.13%) |
Jul 27, 2018 | 59.65 | 60.06 | 57.86 | 58.30 | 630,781 | -1.61(-2.69%) |
Jul 26, 2018 | 58.61 | 60.11 | 58.36 | 59.92 | 806,415 | +1.26(+2.15%) |
Jul 25, 2018 | 56.78 | 59.06 | 56.10 | 58.65 | 1,052,961 | +1.86(+3.27%) |
Jul 24, 2018 | 57.76 | 58.33 | 56.62 | 56.79 | 927,473 | -0.68(-1.18%) |
Jul 23, 2018 | 57.76 | 58.79 | 57.35 | 57.47 | 576,636 | -0.10(-0.18%) |
Jul 20, 2018 | 57.53 | 58.05 | 57.08 | 57.58 | 404,531 | +0.27(+0.48%) |
Jul 19, 2018 | 57.21 | 57.95 | 57.11 | 57.30 | 756,365 | -0.21(-0.36%) |
Jul 18, 2018 | 55.93 | 57.59 | 54.97 | 57.51 | 762,885 | +1.21(+2.14%) |
Jul 17, 2018 | 55.60 | 56.91 | 55.04 | 56.30 | 729,602 | +0.47(+0.84%) |
Jul 16, 2018 | 57.89 | 58.46 | 54.76 | 55.83 | 851,752 | -2.56(-4.39%) |
Jul 13, 2018 | 59.14 | 59.90 | 58.09 | 58.40 | 828,152 | -0.85(-1.43%) |
Jul 12, 2018 | 58.68 | 59.42 | 57.37 | 59.25 | 781,313 | +1.08(+1.85%) |
Jul 11, 2018 | 58.66 | 60.04 | 56.97 | 58.17 | 775,352 | -1.22(-2.05%) |
Jul 10, 2018 | 60.94 | 61.61 | 59.10 | 59.39 | 1,043,151 | -1.32(-2.17%) |
Jul 09, 2018 | 59.08 | 60.75 | 58.78 | 60.71 | 1,168,958 | +2.17(+3.70%) |
Jul 06, 2018 | 56.35 | 58.60 | 56.35 | 58.54 | 697,388 | +1.67(+2.93%) |
Jul 05, 2018 | 58.38 | 56.06 | 56.87 | 722,555 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.60(+2.89%) | |
Jul 02, 2018 | 56.02 | 56.58 | 55.10 | 55.47 | 862,000 | -1.53(-2.68%) |
Jun 29, 2018 | 57.91 | 58.96 | 56.87 | 57.00 | 675,097 | -0.70(-1.21%) |
Jun 28, 2018 | 57.83 | 58.11 | 56.83 | 57.70 | 823,952 | +0.18(+0.31%) |
Jun 27, 2018 | 58.56 | 59.81 | 57.43 | 57.52 | 1,171,450 | -0.21(-0.36%) |
Jun 26, 2018 | 57.26 | 58.84 | 56.29 | 57.73 | 907,065 | +0.71(+1.24%) |
Jun 25, 2018 | 57.96 | 58.15 | 56.45 | 57.02 | 647,182 | -1.04(-1.79%) |
Jun 22, 2018 | 56.97 | 58.99 | 56.97 | 58.06 | 1,517,565 | +2.73(+4.94%) |
Jun 21, 2018 | 56.22 | 56.67 | 53.86 | 55.32 | 1,259,216 | -1.66(-2.91%) |
Jun 20, 2018 | 56.55 | 57.37 | 56.04 | 56.98 | 524,246 | +0.92(+1.65%) |
Jun 19, 2018 | 54.74 | 56.40 | 54.74 | 56.06 | 740,081 | +0.35(+0.63%) |
Jun 18, 2018 | 54.13 | 56.38 | 54.13 | 55.71 | 551,473 | +1.69(+3.12%) |
Jun 15, 2018 | 55.78 | 53.52 | 54.02 | 978,113 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.33 | 57.77 | 55.49 | 55.78 | 819,634 | -1.23(-2.15%) |
Jun 13, 2018 | 57.21 | 57.66 | 56.70 | 57.00 | 927,680 | -0.67(-1.16%) |
Jun 12, 2018 | 57.11 | 58.78 | 56.59 | 57.67 | 1,515,830 | +0.74(+1.29%) |
Jun 11, 2018 | 57.61 | 58.04 | 56.03 | 56.94 | 934,900 | -0.62(-1.08%) |
Jun 08, 2018 | 56.78 | 57.60 | 56.08 | 57.56 | 1,302,892 | +0.59(+1.04%) |
Jun 07, 2018 | 56.60 | 57.61 | 56.60 | 56.96 | 1,032,314 | +0.77(+1.38%) |
Jun 06, 2018 | 55.64 | 56.19 | 1,177,482 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.42 | 57.44 | 55.86 | 57.14 | 740,430 | +0.43(+0.76%) |
Jun 04, 2018 | 58.30 | 58.76 | 55.88 | 56.71 | 878,309 | -1.14(-1.97%) |
Jun 01, 2018 | 57.44 | 58.42 | 56.90 | 57.85 | 1,266,421 | +0.81(+1.42%) |
May 31, 2018 | 59.03 | 60.07 | 56.89 | 57.04 | 1,514,562 | -2.54(-4.26%) |
May 30, 2018 | 59.20 | 60.23 | 59.20 | 59.58 | 1,473,189 | +0.71(+1.20%) |
May 29, 2018 | 57.76 | 59.50 | 57.76 | 58.87 | 984,529 | +0.48(+0.82%) |
May 25, 2018 | 58.39 | 58.39 | 58.39 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.85 | 60.84 | 59.39 | 59.92 | 680,944 | -0.72(-1.18%) |
May 23, 2018 | 60.16 | 60.97 | 58.82 | 60.64 | 765,160 | +0.30(+0.50%) |
May 22, 2018 | 61.70 | 62.42 | 59.97 | 60.34 | 1,068,089 | -1.25(-2.04%) |
May 21, 2018 | 60.69 | 61.71 | 59.70 | 61.59 | 902,463 | +1.47(+2.45%) |
May 18, 2018 | 60.11 | 60.36 | 59.08 | 60.12 | 1,069,552 | +0.17(+0.28%) |
May 17, 2018 | 57.75 | 60.20 | 56.45 | 59.95 | 958,722 | +2.23(+3.85%) |
May 16, 2018 | 56.62 | 57.79 | 56.20 | 57.73 | 1,234,030 | +1.12(+1.98%) |
May 15, 2018 | 56.32 | 57.01 | 55.30 | 56.61 | 1,334,275 | +0.16(+0.28%) |
May 14, 2018 | 56.81 | 57.18 | 56.24 | 56.45 | 1,030,722 | +0.25(+0.44%) |
May 11, 2018 | 56.48 | 57.17 | 55.73 | 56.20 | 685,103 | -0.30(-0.53%) |
May 10, 2018 | 56.93 | 57.61 | 56.01 | 56.50 | 1,605,186 | -0.07(-0.12%) |
May 09, 2018 | 57.06 | 58.24 | 56.38 | 56.57 | 2,054,441 | +0.15(+0.27%) |
May 08, 2018 | 55.40 | 56.45 | 54.22 | 56.42 | 1,994,967 | +0.67(+1.20%) |
May 07, 2018 | 54.42 | 57.57 | 54.13 | 55.75 | 2,452,925 | +1.93(+3.59%) |
May 04, 2018 | 51.60 | 53.82 | 51.02 | 53.81 | 1,396,194 | +2.34(+4.54%) |
May 03, 2018 | 50.76 | 53.64 | 50.76 | 51.48 | 2,042,298 | -0.58(-1.12%) |
May 02, 2018 | 51.05 | 52.41 | 50.71 | 52.06 | 1,710,619 | +1.02(+2.00%) |
May 01, 2018 | 49.95 | 51.45 | 49.95 | 51.04 | 830,311 | +0.56(+1.10%) |
Apr 30, 2018 | 50.42 | 51.16 | 49.82 | 50.49 | 1,103,221 | -0.08(-0.15%) |
Apr 27, 2018 | 51.86 | 51.86 | 50.48 | 50.56 | 658,184 | -1.53(-2.93%) |
Apr 26, 2018 | 51.69 | 52.20 | 50.92 | 52.09 | 657,672 | +0.55(+1.06%) |
Apr 25, 2018 | 51.45 | 52.14 | 50.91 | 51.54 | 1,108,568 | -0.07(-0.13%) |
Apr 24, 2018 | 53.70 | 53.70 | 51.18 | 51.61 | 1,753,669 | -1.96(-3.66%) |
Apr 23, 2018 | 53.02 | 53.74 | 52.06 | 53.57 | 777,392 | +0.38(+0.71%) |
Apr 20, 2018 | 53.41 | 53.88 | 52.58 | 53.19 | 738,359 | -0.47(-0.88%) |
Apr 19, 2018 | 53.79 | 54.47 | 53.01 | 53.66 | 1,418,972 | +0.27(+0.51%) |
Apr 18, 2018 | 52.44 | 54.20 | 52.25 | 53.39 | 1,773,501 | +1.24(+2.37%) |
Apr 17, 2018 | 51.24 | 52.68 | 50.86 | 52.16 | 802,521 | +1.04(+2.03%) |
Apr 16, 2018 | 50.14 | 51.62 | 49.50 | 51.12 | 761,568 | +0.98(+1.96%) |
Apr 13, 2018 | 48.40 | 50.47 | 47.73 | 50.14 | 1,220,548 | +1.81(+3.75%) |
Apr 12, 2018 | 48.15 | 48.71 | 46.87 | 48.33 | 1,570,325 | +1.57(+3.37%) |
Apr 11, 2018 | 45.10 | 47.15 | 44.73 | 46.75 | 914,640 | +1.51(+3.33%) |
Apr 10, 2018 | 44.24 | 45.81 | 44.09 | 45.24 | 875,382 | +2.10(+4.87%) |
Apr 09, 2018 | 43.60 | 44.73 | 43.05 | 43.14 | 1,261,454 | +0.21(+0.48%) |
Apr 06, 2018 | 43.97 | 44.14 | 41.35 | 42.93 | 1,205,988 | -1.35(-3.05%) |
Apr 05, 2018 | 44.91 | 45.52 | 44.17 | 44.28 | 1,264,205 | -0.36(-0.80%) |
Apr 04, 2018 | 43.40 | 45.05 | 43.40 | 44.64 | 726,656 | +0.35(+0.79%) |
Apr 03, 2018 | 44.27 | 44.34 | 42.84 | 44.29 | 1,028,742 | +0.34(+0.77%) |
Apr 02, 2018 | 46.13 | 46.21 | 43.19 | 43.95 | 965,021 | -2.28(-4.94%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.20 | 46.93 | 45.17 | 46.21 | 1,165,689 | +0.01(+0.02%) |
Mar 27, 2018 | 49.25 | 49.25 | 45.99 | 46.20 | 891,572 | -2.73(-5.59%) |
Mar 26, 2018 | 48.91 | 49.15 | 47.53 | 48.94 | 593,827 | +0.90(+1.86%) |
Mar 23, 2018 | 50.13 | 50.56 | 47.84 | 48.04 | 993,774 | -1.63(-3.28%) |
Mar 22, 2018 | 50.30 | 51.29 | 49.64 | 49.67 | 1,171,089 | -1.43(-2.80%) |
Mar 21, 2018 | 49.01 | 51.45 | 48.63 | 51.11 | 839,418 | +2.48(+5.10%) |
Mar 20, 2018 | 48.64 | 49.35 | 48.43 | 48.63 | 534,227 | +0.29(+0.60%) |
Mar 19, 2018 | 49.78 | 49.94 | 47.64 | 48.34 | 908,693 | -1.91(-3.81%) |
Mar 16, 2018 | 49.81 | 50.53 | 49.16 | 50.25 | 1,255,499 | +0.50(+1.00%) |
Mar 15, 2018 | 50.76 | 51.15 | 49.27 | 49.75 | 834,784 | -0.70(-1.38%) |
Mar 14, 2018 | 51.85 | 51.85 | 50.28 | 50.45 | 697,818 | -1.30(-2.51%) |
Mar 13, 2018 | 51.97 | 52.71 | 51.48 | 51.75 | 942,358 | -0.22(-0.42%) |
Mar 12, 2018 | 50.69 | 52.13 | 50.44 | 51.97 | 713,994 | +1.02(+2.00%) |
Mar 09, 2018 | 50.83 | 51.21 | 50.43 | 50.95 | 859,415 | +0.67(+1.33%) |
Mar 08, 2018 | 51.18 | 51.65 | 49.82 | 50.28 | 723,914 | -0.88(-1.71%) |
Mar 07, 2018 | 52.91 | 50.88 | 51.16 | 966,616 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.48 | 52.99 | 50.61 | 51.47 | 1,323,251 | -0.96(-1.83%) |
Mar 05, 2018 | 51.22 | 53.30 | 50.18 | 52.43 | 1,263,913 | +0.67(+1.29%) |
Mar 02, 2018 | 50.71 | 52.26 | 47.57 | 51.76 | 1,198,042 | +0.39(+0.75%) |