Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.52 | 51.75 | 51.25 | 51.25 | 14,776 | +0.43(+0.86%) |
Oct 30, 2018 | 50.14 | 50.81 | 49.80 | 50.81 | 63,755 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.13 | 49.77 | 49.78 | 46,775 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.79 | 50.31 | 36,352 | -0.50(-0.98%) |
Oct 25, 2018 | 50.16 | 51.27 | 50.16 | 50.81 | 42,668 | +0.84(+1.68%) |
Oct 24, 2018 | 51.23 | 51.36 | 49.81 | 49.97 | 45,022 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.33 | 67,961 | -0.35(-0.68%) |
Oct 22, 2018 | 52.29 | 52.29 | 51.45 | 51.69 | 18,407 | -0.22(-0.42%) |
Oct 19, 2018 | 52.13 | 52.27 | 51.69 | 51.90 | 26,398 | +0.06(+0.12%) |
Oct 18, 2018 | 52.41 | 52.48 | 51.64 | 51.84 | 46,031 | -0.84(-1.60%) |
Oct 17, 2018 | 52.90 | 53.25 | 52.28 | 52.68 | 174,236 | -0.20(-0.38%) |
Oct 16, 2018 | 52.42 | 52.93 | 52.10 | 52.89 | 68,786 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.28 | 51.89 | 52.07 | 61,606 | -0.03(-0.06%) |
Oct 12, 2018 | 52.38 | 52.70 | 51.45 | 52.11 | 79,629 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.18 | 51.53 | 202,281 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.29 | 52.52 | 52.52 | 77,523 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.33 | 15,252 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.24 | 54.67 | 12,749 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.38 | 54.74 | 27,913 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.67 | 54.90 | 28,694 | -0.67(-1.20%) |
Oct 03, 2018 | 55.57 | 55.70 | 55.39 | 55.57 | 26,314 | +0.20(+0.36%) |
Oct 02, 2018 | 55.50 | 55.63 | 55.34 | 55.37 | 22,029 | -0.20(-0.36%) |
Oct 01, 2018 | 55.57 | 55.71 | 55.36 | 55.57 | 16,728 | +0.41(+0.74%) |
Sep 28, 2018 | 55.19 | 55.36 | 55.11 | 55.16 | 31,591 | -0.01(-0.02%) |
Sep 27, 2018 | 55.25 | 55.57 | 55.17 | 55.17 | 33,444 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,241 | -0.21(-0.39%) |
Sep 25, 2018 | 55.47 | 55.49 | 55.25 | 55.32 | 19,061 | -0.13(-0.24%) |
Sep 24, 2018 | 55.67 | 55.67 | 55.25 | 55.45 | 34,119 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.85 | 55.67 | 55.69 | 21,288 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.62 | 37,771 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.14 | 54.86 | 55.01 | 26,266 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,366 | +0.07(+0.13%) |
Sep 17, 2018 | 54.99 | 55.10 | 54.76 | 54.80 | 39,945 | -0.34(-0.61%) |
Sep 14, 2018 | 54.93 | 55.14 | 54.93 | 55.14 | 18,464 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.96 | 24,880 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,152 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.68 | 54.25 | 54.53 | 21,683 | +0.06(+0.11%) |
Sep 10, 2018 | 54.44 | 54.63 | 54.44 | 54.47 | 18,991 | +0.21(+0.38%) |
Sep 07, 2018 | 54.14 | 54.43 | 54.07 | 54.26 | 22,156 | -0.22(-0.41%) |
Sep 06, 2018 | 54.53 | 54.59 | 54.28 | 54.49 | 39,137 | -0.04(-0.07%) |
Sep 05, 2018 | 54.42 | 54.64 | 54.37 | 54.52 | 37,847 | +0.00(+0.00%) |
Sep 04, 2018 | 54.64 | 54.67 | 54.40 | 54.52 | 86,961 | -0.27(-0.49%) |
Aug 31, 2018 | 54.79 | 54.79 | 54.79 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.86 | 55.01 | 54.59 | 54.60 | 63,749 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.10 | 54.80 | 55.09 | 40,299 | +0.32(+0.58%) |
Aug 28, 2018 | 55.08 | 55.08 | 54.76 | 54.78 | 22,949 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.82 | 27,863 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.51 | 80,590 | +0.43(+0.80%) |
Aug 23, 2018 | 54.00 | 54.32 | 53.98 | 54.08 | 85,349 | -0.06(-0.11%) |
Aug 22, 2018 | 54.12 | 54.31 | 54.12 | 54.14 | 23,625 | -0.09(-0.16%) |
Aug 21, 2018 | 54.45 | 54.45 | 54.23 | 54.23 | 21,600 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,662 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.19 | 53.70 | 54.10 | 33,018 | +0.36(+0.66%) |
Aug 16, 2018 | 53.68 | 53.95 | 53.68 | 53.74 | 25,176 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.08 | 53.31 | 23,697 | -0.45(-0.83%) |
Aug 14, 2018 | 53.60 | 53.84 | 53.60 | 53.76 | 20,677 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.88 | 53.47 | 53.53 | 31,169 | -0.24(-0.44%) |
Aug 10, 2018 | 53.91 | 53.95 | 53.58 | 53.77 | 25,415 | -0.38(-0.70%) |
Aug 09, 2018 | 54.41 | 54.41 | 54.15 | 54.15 | 20,082 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.23 | 54.31 | 24,251 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.46 | 24,070 | +0.24(+0.44%) |
Aug 06, 2018 | 54.17 | 54.39 | 54.08 | 54.22 | 43,844 | +0.09(+0.16%) |
Aug 03, 2018 | 53.84 | 54.18 | 53.84 | 54.13 | 36,928 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.87 | 53.11 | 53.86 | 31,919 | +0.42(+0.78%) |
Aug 01, 2018 | 53.75 | 53.75 | 53.36 | 53.44 | 50,902 | -0.16(-0.30%) |
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.60 | 32,275 | +0.46(+0.86%) |
Jul 30, 2018 | 53.46 | 53.46 | 53.06 | 53.15 | 36,144 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.45 | 36,711 | -0.50(-0.93%) |
Jul 26, 2018 | 53.85 | 54.15 | 53.85 | 53.95 | 25,406 | +0.05(+0.10%) |
Jul 25, 2018 | 53.36 | 53.92 | 53.26 | 53.90 | 37,927 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.52 | 53.13 | 53.23 | 25,174 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,162 | -0.01(-0.02%) |
Jul 20, 2018 | 53.19 | 53.30 | 53.10 | 53.16 | 18,190 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.15 | 53.32 | 83,644 | -0.03(-0.05%) |
Jul 18, 2018 | 53.24 | 53.37 | 53.22 | 53.35 | 31,506 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.40 | 52.89 | 53.40 | 27,129 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,710 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.12 | 53.26 | 16,943 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.11 | 23,905 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.89 | 52.66 | 52.66 | 24,229 | -0.45(-0.85%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,086 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.89 | 52.68 | 52.89 | 41,650 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,032 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.14 | 51.75 | 52.13 | 81,320 | +0.44(+0.86%) |
Jul 03, 2018 | 51.68 | 51.68 | 51.68 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.69 | 51.92 | 51.49 | 51.92 | 35,188 | -0.01(-0.02%) |
Jun 29, 2018 | 51.95 | 52.31 | 51.93 | 51.93 | 26,314 | +0.27(+0.53%) |
Jun 28, 2018 | 51.42 | 51.78 | 51.25 | 51.66 | 34,786 | +0.20(+0.39%) |
Jun 27, 2018 | 51.84 | 52.22 | 51.44 | 51.46 | 69,457 | -0.30(-0.59%) |
Jun 26, 2018 | 51.95 | 52.02 | 51.71 | 51.76 | 50,385 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.75 | 90,368 | -0.51(-0.98%) |
Jun 22, 2018 | 52.39 | 52.41 | 52.24 | 52.26 | 62,602 | +0.01(+0.02%) |
Jun 21, 2018 | 52.65 | 52.77 | 52.16 | 52.25 | 24,702 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.59 | 52.62 | 23,801 | +0.05(+0.10%) |
Jun 19, 2018 | 52.38 | 52.64 | 52.33 | 52.56 | 25,077 | -0.38(-0.72%) |
Jun 18, 2018 | 52.66 | 52.96 | 52.58 | 52.95 | 29,734 | -0.03(-0.06%) |
Jun 15, 2018 | 53.02 | 52.64 | 52.98 | 32,712 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.09 | 52.90 | 52.99 | 27,700 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,327 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.17 | 53.02 | 53.09 | 19,542 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.15 | 52.89 | 53.03 | 38,372 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,243 | +0.18(+0.35%) |
Jun 07, 2018 | 52.76 | 52.99 | 52.51 | 52.63 | 41,043 | -0.07(-0.13%) |
Jun 06, 2018 | 52.70 | 52.70 | 88,653 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,649 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.11 | 52.17 | 56,204 | +0.17(+0.33%) |
Jun 01, 2018 | 51.59 | 52.00 | 51.59 | 52.00 | 31,322 | +0.61(+1.20%) |
May 31, 2018 | 51.69 | 51.69 | 51.23 | 51.38 | 23,692 | -0.40(-0.78%) |
May 30, 2018 | 51.31 | 51.88 | 51.31 | 51.79 | 71,541 | +0.64(+1.25%) |
May 29, 2018 | 51.49 | 51.53 | 50.88 | 51.15 | 34,681 | -0.59(-1.13%) |
May 25, 2018 | 51.73 | 51.73 | 51.73 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 51.71 | 51.90 | 51.50 | 51.80 | 29,042 | -0.16(-0.30%) |
May 23, 2018 | 51.55 | 51.96 | 51.52 | 51.96 | 38,174 | +0.33(+0.63%) |
May 22, 2018 | 52.09 | 52.09 | 51.63 | 51.63 | 28,329 | -0.22(-0.42%) |
May 21, 2018 | 51.96 | 52.05 | 51.80 | 51.85 | 28,475 | +0.30(+0.58%) |
May 18, 2018 | 51.64 | 51.64 | 51.45 | 51.55 | 21,689 | -0.10(-0.20%) |
May 17, 2018 | 51.59 | 51.87 | 51.59 | 51.66 | 15,132 | +0.02(+0.04%) |
May 16, 2018 | 51.53 | 51.79 | 51.53 | 51.63 | 34,214 | +0.09(+0.18%) |
May 15, 2018 | 51.92 | 51.92 | 51.37 | 51.54 | 50,688 | -0.45(-0.87%) |
May 14, 2018 | 52.12 | 52.25 | 51.94 | 51.99 | 46,092 | +0.00(+0.00%) |
May 11, 2018 | 52.16 | 52.16 | 51.87 | 51.99 | 24,717 | +0.01(+0.01%) |
May 10, 2018 | 51.76 | 52.07 | 51.62 | 51.99 | 26,055 | +0.48(+0.93%) |
May 09, 2018 | 51.35 | 51.67 | 51.11 | 51.51 | 44,559 | +0.43(+0.84%) |
May 08, 2018 | 51.07 | 51.23 | 50.86 | 51.08 | 28,881 | -0.14(-0.28%) |
May 07, 2018 | 51.14 | 51.38 | 51.11 | 51.22 | 32,117 | +0.18(+0.35%) |
May 04, 2018 | 50.26 | 51.19 | 50.18 | 51.04 | 29,180 | +0.73(+1.46%) |
May 03, 2018 | 50.35 | 50.49 | 49.66 | 50.31 | 51,275 | -0.21(-0.42%) |
May 02, 2018 | 51.05 | 51.05 | 50.52 | 50.52 | 21,783 | -0.26(-0.51%) |
May 01, 2018 | 50.72 | 50.82 | 50.40 | 50.77 | 22,817 | -0.20(-0.40%) |
Apr 30, 2018 | 51.43 | 51.53 | 50.86 | 50.98 | 22,786 | -0.28(-0.55%) |
Apr 27, 2018 | 51.25 | 51.40 | 51.04 | 51.26 | 20,541 | +0.14(+0.28%) |
Apr 26, 2018 | 50.99 | 51.30 | 50.74 | 51.11 | 25,590 | +0.45(+0.89%) |
Apr 25, 2018 | 50.63 | 50.77 | 50.32 | 50.66 | 16,319 | +0.02(+0.04%) |
Apr 24, 2018 | 51.55 | 51.55 | 50.44 | 50.64 | 84,433 | -0.72(-1.40%) |
Apr 23, 2018 | 51.42 | 51.64 | 51.22 | 51.36 | 21,874 | +0.15(+0.29%) |
Apr 20, 2018 | 51.60 | 51.65 | 51.08 | 51.21 | 17,707 | -0.56(-1.08%) |
Apr 19, 2018 | 52.10 | 52.10 | 51.60 | 51.77 | 21,501 | -0.37(-0.70%) |
Apr 18, 2018 | 52.18 | 52.34 | 52.08 | 52.14 | 27,657 | +0.07(+0.14%) |
Apr 17, 2018 | 51.80 | 52.20 | 51.80 | 52.07 | 34,102 | +0.49(+0.96%) |
Apr 16, 2018 | 51.36 | 51.70 | 51.21 | 51.57 | 44,000 | +0.54(+1.07%) |
Apr 13, 2018 | 51.47 | 51.47 | 50.86 | 51.03 | 34,547 | -0.29(-0.57%) |
Apr 12, 2018 | 51.06 | 51.32 | 51.01 | 51.32 | 23,784 | +0.54(+1.07%) |
Apr 11, 2018 | 50.62 | 50.99 | 50.62 | 50.78 | 19,020 | -0.21(-0.41%) |
Apr 10, 2018 | 50.71 | 51.12 | 50.71 | 50.99 | 23,314 | +0.79(+1.57%) |
Apr 09, 2018 | 50.33 | 50.85 | 50.20 | 50.20 | 46,304 | +0.30(+0.60%) |
Apr 06, 2018 | 50.78 | 50.87 | 49.72 | 49.90 | 25,029 | -1.14(-2.23%) |
Apr 05, 2018 | 51.06 | 51.23 | 50.88 | 51.04 | 14,680 | +0.30(+0.60%) |
Apr 04, 2018 | 49.60 | 50.74 | 49.17 | 50.74 | 35,754 | +0.64(+1.28%) |
Apr 03, 2018 | 49.68 | 50.12 | 49.45 | 50.10 | 52,957 | +0.90(+1.83%) |
Apr 02, 2018 | 50.90 | 50.90 | 48.93 | 49.20 | 32,553 | -1.61(-3.16%) |
Mar 29, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.87(+1.74%) | |
Mar 28, 2018 | 50.04 | 50.35 | 49.84 | 49.94 | 31,191 | -0.14(-0.27%) |
Mar 27, 2018 | 51.08 | 51.12 | 49.91 | 50.07 | 35,804 | -0.85(-1.66%) |
Mar 26, 2018 | 50.02 | 50.92 | 50.02 | 50.92 | 40,347 | +1.43(+2.88%) |
Mar 23, 2018 | 50.54 | 50.71 | 49.50 | 49.50 | 47,873 | -1.02(-2.02%) |
Mar 22, 2018 | 51.68 | 51.68 | 50.47 | 50.52 | 40,234 | -1.36(-2.61%) |
Mar 21, 2018 | 52.16 | 52.27 | 51.82 | 51.87 | 31,795 | -0.15(-0.29%) |
Mar 20, 2018 | 51.96 | 52.12 | 51.93 | 52.03 | 25,770 | +0.09(+0.17%) |
Mar 19, 2018 | 52.35 | 52.56 | 51.68 | 51.94 | 35,324 | -0.68(-1.29%) |
Mar 16, 2018 | 52.61 | 52.70 | 52.54 | 52.62 | 14,037 | +0.09(+0.17%) |
Mar 15, 2018 | 52.73 | 52.76 | 52.37 | 52.53 | 32,485 | -0.03(-0.05%) |
Mar 14, 2018 | 52.97 | 53.05 | 52.47 | 52.56 | 22,401 | -0.26(-0.49%) |
Mar 13, 2018 | 53.26 | 53.49 | 52.76 | 52.82 | 27,385 | -0.32(-0.60%) |
Mar 12, 2018 | 53.26 | 53.42 | 53.12 | 53.14 | 18,644 | -0.02(-0.04%) |
Mar 09, 2018 | 52.52 | 53.19 | 52.52 | 53.16 | 34,559 | +0.93(+1.77%) |
Mar 08, 2018 | 52.19 | 52.41 | 52.12 | 52.24 | 41,884 | +0.13(+0.24%) |
Mar 07, 2018 | 52.18 | 52.11 | 37,989 | +0.14(+0.27%) | ||
Mar 06, 2018 | 51.98 | 52.06 | 51.76 | 51.97 | 23,959 | -0.01(-0.01%) |
Mar 05, 2018 | 51.22 | 51.98 | 51.12 | 51.98 | 20,196 | +0.67(+1.31%) |
Mar 02, 2018 | 50.72 | 51.31 | 50.52 | 51.31 | 73,747 | +0.25(+0.49%) |
Mar 01, 2018 | 51.92 | 51.92 | 50.76 | 51.05 | 106,119 | -0.76(-1.47%) |
Feb 28, 2018 | 52.53 | 52.62 | 51.82 | 51.82 | 40,788 | -0.51(-0.97%) |
Feb 27, 2018 | 52.77 | 53.05 | 52.33 | 52.33 | 41,991 | -0.58(-1.10%) |
Feb 26, 2018 | 52.53 | 52.92 | 52.42 | 52.91 | 26,444 | +0.64(+1.22%) |
Feb 23, 2018 | 51.77 | 52.27 | 51.72 | 52.27 | 47,242 | +0.75(+1.46%) |
Feb 22, 2018 | 51.51 | 33,143 | +0.11(+0.22%) | |||
Feb 21, 2018 | 51.80 | 52.15 | 51.40 | 51.40 | 23,727 | -0.37(-0.72%) |
Feb 20, 2018 | 51.72 | 52.04 | 51.61 | 51.77 | 36,482 | -0.22(-0.43%) |
Feb 16, 2018 | 51.99 | 51.99 | 51.99 | 0 | +0.21(+0.40%) | |
Feb 15, 2018 | 51.52 | 51.79 | 51.32 | 51.79 | 27,046 | +0.53(+1.03%) |
Feb 14, 2018 | 50.12 | 51.26 | 50.12 | 51.26 | 48,659 | +0.70(+1.39%) |
Feb 13, 2018 | 50.16 | 50.60 | 50.05 | 50.55 | 27,783 | +0.07(+0.15%) |
Feb 12, 2018 | 50.16 | 50.72 | 49.91 | 50.48 | 92,127 | +0.64(+1.28%) |
Feb 09, 2018 | 49.62 | 49.98 | 48.27 | 49.84 | 50,366 | +0.61(+1.24%) |
Feb 08, 2018 | 50.85 | 51.06 | 49.23 | 49.23 | 50,390 | -1.70(-3.34%) |
Feb 07, 2018 | 51.27 | 51.73 | 50.92 | 50.93 | 190,966 | +0.02(+0.04%) |
Feb 06, 2018 | 49.39 | 51.15 | 49.09 | 50.90 | 88,448 | -0.25(-0.49%) |
Feb 05, 2018 | 51.96 | 52.52 | 50.43 | 51.16 | 68,396 | -1.19(-2.28%) |
Feb 02, 2018 | 53.09 | 53.15 | 52.31 | 52.35 | 118,183 | -1.15(-2.14%) |
Feb 01, 2018 | 53.39 | 53.76 | 53.36 | 53.50 | 30,301 | -0.10(-0.18%) |
Jan 31, 2018 | 53.84 | 53.85 | 53.33 | 53.59 | 44,522 | -0.04(-0.07%) |
Jan 30, 2018 | 53.77 | 53.86 | 53.55 | 53.63 | 28,409 | -0.53(-0.99%) |
Jan 29, 2018 | 54.31 | 54.41 | 54.09 | 54.16 | 27,033 | -0.31(-0.56%) |
Jan 26, 2018 | 54.15 | 54.48 | 54.09 | 54.47 | 38,562 | +0.55(+1.03%) |
Jan 25, 2018 | 54.17 | 54.18 | 53.80 | 53.92 | 43,975 | +0.05(+0.09%) |
Jan 24, 2018 | 54.35 | 54.35 | 53.72 | 53.87 | 78,578 | -0.09(-0.17%) |
Jan 23, 2018 | 53.85 | 54.00 | 53.83 | 53.95 | 27,157 | +0.07(+0.13%) |
Jan 22, 2018 | 53.33 | 53.88 | 53.32 | 53.88 | 35,624 | +0.46(+0.86%) |
Jan 19, 2018 | 53.09 | 53.43 | 53.09 | 53.42 | 31,227 | +0.37(+0.71%) |
Jan 18, 2018 | 53.20 | 53.23 | 53.02 | 53.05 | 56,531 | -0.16(-0.31%) |
Jan 17, 2018 | 53.04 | 53.34 | 52.87 | 53.21 | 25,853 | +0.56(+1.06%) |
Jan 16, 2018 | 53.14 | 53.23 | 52.57 | 52.65 | 84,315 | -0.16(-0.30%) |
Jan 12, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.47(+0.89%) | |
Jan 11, 2018 | 52.14 | 52.35 | 52.05 | 52.35 | 13,308 | +0.34(+0.65%) |
Jan 10, 2018 | 52.01 | 26,923 | -0.22(-0.43%) | |||
Jan 09, 2018 | 52.35 | 52.37 | 52.14 | 52.23 | 26,556 | +0.08(+0.16%) |
Jan 08, 2018 | 51.85 | 52.15 | 51.82 | 52.15 | 43,004 | +0.26(+0.49%) |
Jan 05, 2018 | 51.71 | 51.90 | 51.66 | 51.90 | 36,615 | +0.36(+0.69%) |
Jan 04, 2018 | 51.46 | 51.59 | 51.45 | 51.54 | 59,531 | +0.26(+0.51%) |
Jan 03, 2018 | 51.17 | 51.31 | 51.11 | 51.28 | 18,983 | +0.31(+0.61%) |
Jan 02, 2018 | 51.21 | 51.21 | 51.21 | 50.97 | 59,445 | +0.20(+0.40%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | -0.18(-0.35%) | |
Dec 28, 2017 | 50.88 | 50.96 | 50.85 | 50.95 | 30,826 | +0.08(+0.15%) |
Dec 27, 2017 | 50.84 | 50.95 | 50.81 | 50.87 | 19,397 | +0.08(+0.17%) |
Dec 26, 2017 | 50.87 | 50.87 | 50.78 | 50.79 | 39,781 | -0.07(-0.14%) |
Dec 22, 2017 | 50.92 | 50.92 | 50.76 | 50.86 | 17,419 | -0.03(-0.05%) |
Dec 21, 2017 | 50.89 | 51.09 | 50.86 | 50.88 | 28,883 | +0.03(+0.05%) |
Dec 20, 2017 | 51.19 | 51.20 | 50.76 | 50.86 | 76,480 | +0.01(+0.03%) |
Dec 19, 2017 | 51.00 | 51.22 | 50.84 | 50.84 | 31,524 | -0.13(-0.25%) |
Dec 18, 2017 | 50.87 | 51.10 | 50.87 | 50.97 | 55,812 | +0.26(+0.51%) |
Dec 15, 2017 | 50.32 | 50.80 | 50.32 | 50.71 | 51,574 | +0.52(+1.03%) |
Dec 14, 2017 | 50.64 | 50.64 | 50.19 | 50.19 | 37,838 | -0.19(-0.37%) |
Dec 13, 2017 | 50.35 | 50.56 | 50.21 | 50.38 | 22,780 | +0.00(+0.00%) |
Dec 12, 2017 | 50.52 | 50.52 | 50.34 | 50.38 | 24,673 | +0.01(+0.01%) |
Dec 11, 2017 | 50.28 | 50.38 | 50.22 | 50.37 | 17,125 | +0.22(+0.43%) |
Dec 08, 2017 | 50.05 | 50.20 | 50.05 | 50.15 | 117,595 | +0.22(+0.44%) |
Dec 07, 2017 | 49.89 | 50.02 | 49.89 | 49.93 | 42,412 | +0.09(+0.19%) |
Dec 06, 2017 | 49.77 | 49.96 | 49.77 | 49.84 | 63,700 | -0.07(-0.14%) |
Dec 05, 2017 | 50.04 | 50.20 | 49.91 | 49.91 | 27,894 | -0.21(-0.41%) |
Dec 04, 2017 | 50.52 | 50.52 | 50.11 | 50.12 | 75,271 | +0.04(+0.07%) |
Dec 01, 2017 | 50.13 | 50.17 | 49.71 | 50.08 | 45,876 | -0.09(-0.17%) |
Nov 30, 2017 | 49.88 | 50.31 | 49.88 | 50.17 | 38,768 | +0.37(+0.74%) |
Nov 29, 2017 | 49.93 | 49.93 | 49.74 | 49.80 | 37,757 | -0.02(-0.05%) |
Nov 28, 2017 | 49.44 | 49.86 | 49.44 | 49.82 | 735,867 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,273 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,101 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.29 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.36 | 43,778 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.09 | 49.15 | 23,458 | +0.00(+0.01%) |
Nov 17, 2017 | 49.28 | 49.28 | 49.10 | 49.15 | 45,112 | -0.10(-0.20%) |
Nov 16, 2017 | 48.90 | 49.34 | 48.90 | 49.25 | 50,316 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.65 | 48.77 | 33,952 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.06 | 48.77 | 49.06 | 24,632 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.02 | 48.80 | 49.00 | 30,200 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.96 | 48.76 | 48.90 | 87,533 | +0.00(+0.01%) |
Nov 09, 2017 | 49.11 | 49.11 | 48.64 | 48.90 | 27,661 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.18 | 63,246 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.02 | 49.03 | 28,816 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.13 | 37,456 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.11 | 49.20 | 15,350 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.10 | 48.86 | 49.09 | 26,732 | +0.03(+0.07%) |