Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.64 | 52.59 | 51.64 | 52.17 | 572,126 | +1.36(+2.67%) |
Oct 30, 2018 | 49.89 | 50.85 | 49.67 | 50.81 | 1,423,547 | +0.74(+1.48%) |
Oct 29, 2018 | 51.75 | 52.17 | 49.06 | 50.07 | 1,140,544 | -1.02(-2.00%) |
Oct 26, 2018 | 50.83 | 52.10 | 50.29 | 51.10 | 1,165,919 | -1.12(-2.14%) |
Oct 25, 2018 | 51.23 | 52.51 | 51.16 | 52.22 | 630,734 | +1.69(+3.34%) |
Oct 24, 2018 | 52.81 | 52.93 | 50.47 | 50.53 | 1,002,241 | -2.43(-4.59%) |
Oct 23, 2018 | 52.09 | 53.20 | 51.55 | 52.96 | 763,578 | -0.15(-0.29%) |
Oct 22, 2018 | 52.96 | 53.49 | 52.66 | 53.11 | 504,946 | +0.37(+0.70%) |
Oct 19, 2018 | 53.18 | 53.66 | 52.55 | 52.74 | 456,288 | -0.16(-0.30%) |
Oct 18, 2018 | 53.83 | 53.83 | 52.56 | 52.90 | 580,058 | -1.18(-2.17%) |
Oct 17, 2018 | 54.37 | 54.37 | 53.54 | 54.08 | 532,875 | -0.15(-0.28%) |
Oct 16, 2018 | 53.24 | 54.40 | 53.19 | 54.23 | 811,973 | +1.59(+3.03%) |
Oct 15, 2018 | 53.16 | 53.24 | 52.51 | 52.63 | 541,020 | -0.73(-1.37%) |
Oct 12, 2018 | 53.16 | 53.53 | 52.32 | 53.36 | 903,932 | +1.52(+2.93%) |
Oct 11, 2018 | 52.17 | 53.11 | 51.41 | 51.85 | 1,431,703 | -0.57(-1.09%) |
Oct 10, 2018 | 54.66 | 54.66 | 52.33 | 52.42 | 1,791,357 | -2.55(-4.64%) |
Oct 09, 2018 | 54.82 | 55.37 | 54.71 | 54.97 | 4,639,960 | +0.09(+0.16%) |
Oct 08, 2018 | 55.29 | 55.49 | 54.23 | 54.88 | 1,037,603 | -0.69(-1.25%) |
Oct 05, 2018 | 56.23 | 56.45 | 55.02 | 55.57 | 1,061,862 | -0.69(-1.23%) |
Oct 04, 2018 | 57.12 | 57.12 | 55.83 | 56.27 | 805,928 | -1.07(-1.87%) |
Oct 03, 2018 | 57.31 | 57.56 | 57.23 | 57.34 | 413,308 | +0.27(+0.48%) |
Oct 02, 2018 | 57.14 | 57.45 | 56.92 | 57.06 | 580,762 | -0.13(-0.23%) |
Oct 01, 2018 | 57.41 | 57.59 | 57.03 | 57.20 | 435,374 | +0.06(+0.10%) |
Sep 28, 2018 | 56.91 | 57.26 | 56.84 | 57.14 | 519,018 | +0.10(+0.18%) |
Sep 27, 2018 | 56.87 | 57.23 | 56.84 | 57.03 | 332,633 | +0.38(+0.67%) |
Sep 26, 2018 | 56.91 | 57.21 | 56.60 | 56.66 | 352,394 | -0.21(-0.37%) |
Sep 25, 2018 | 56.76 | 56.91 | 56.57 | 56.86 | 291,551 | +0.10(+0.18%) |
Sep 24, 2018 | 56.17 | 56.82 | 55.95 | 56.76 | 385,586 | +0.24(+0.42%) |
Sep 21, 2018 | 56.99 | 57.04 | 56.47 | 56.52 | 249,967 | -0.26(-0.47%) |
Sep 20, 2018 | 56.45 | 56.85 | 56.30 | 56.79 | 319,986 | +0.67(+1.20%) |
Sep 19, 2018 | 56.26 | 56.47 | 55.79 | 56.12 | 236,306 | -0.14(-0.25%) |
Sep 18, 2018 | 55.89 | 56.55 | 55.87 | 56.26 | 228,817 | +0.34(+0.61%) |
Sep 17, 2018 | 56.67 | 56.78 | 55.86 | 55.92 | 339,256 | -0.86(-1.52%) |
Sep 14, 2018 | 56.82 | 57.03 | 56.52 | 56.78 | 274,016 | +0.06(+0.10%) |
Sep 13, 2018 | 56.46 | 56.95 | 56.31 | 56.72 | 266,259 | +0.58(+1.03%) |
Sep 12, 2018 | 56.28 | 56.28 | 55.59 | 56.14 | 283,748 | -0.24(-0.42%) |
Sep 11, 2018 | 55.76 | 56.51 | 55.64 | 56.38 | 249,346 | +0.45(+0.81%) |
Sep 10, 2018 | 55.98 | 56.01 | 55.60 | 55.93 | 266,064 | +0.19(+0.34%) |
Sep 07, 2018 | 55.57 | 56.24 | 55.31 | 55.74 | 271,586 | -0.18(-0.32%) |
Sep 06, 2018 | 56.29 | 56.39 | 55.50 | 55.92 | 404,791 | -0.42(-0.74%) |
Sep 05, 2018 | 57.14 | 57.14 | 56.01 | 56.33 | 483,082 | -0.89(-1.55%) |
Sep 04, 2018 | 57.17 | 57.24 | 56.74 | 57.22 | 361,817 | -0.09(-0.15%) |
Aug 31, 2018 | 57.31 | 57.31 | 57.31 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 57.29 | 57.62 | 57.10 | 57.25 | 352,207 | -0.15(-0.26%) |
Aug 29, 2018 | 56.91 | 57.43 | 56.91 | 57.40 | 306,642 | +0.54(+0.95%) |
Aug 28, 2018 | 56.85 | 56.95 | 56.67 | 56.86 | 293,302 | +0.17(+0.30%) |
Aug 27, 2018 | 56.50 | 56.76 | 56.35 | 56.69 | 689,686 | +0.48(+0.86%) |
Aug 24, 2018 | 55.75 | 56.21 | 55.75 | 56.21 | 695,450 | +0.64(+1.16%) |
Aug 23, 2018 | 55.40 | 55.88 | 55.37 | 55.57 | 269,529 | +0.11(+0.20%) |
Aug 22, 2018 | 55.00 | 55.53 | 54.95 | 55.45 | 288,488 | +0.32(+0.58%) |
Aug 21, 2018 | 55.19 | 55.49 | 55.09 | 55.13 | 275,449 | +0.09(+0.15%) |
Aug 20, 2018 | 55.24 | 55.24 | 54.76 | 55.05 | 265,220 | -0.03(-0.05%) |
Aug 17, 2018 | 54.80 | 55.19 | 54.61 | 55.07 | 273,910 | +0.10(+0.19%) |
Aug 16, 2018 | 55.25 | 55.34 | 54.89 | 54.97 | 245,510 | +0.14(+0.26%) |
Aug 15, 2018 | 55.03 | 55.24 | 54.36 | 54.83 | 446,357 | -0.56(-1.01%) |
Aug 14, 2018 | 55.25 | 55.46 | 54.91 | 55.39 | 276,231 | +0.32(+0.58%) |
Aug 13, 2018 | 55.24 | 55.65 | 55.03 | 55.06 | 321,628 | -0.10(-0.19%) |
Aug 10, 2018 | 55.13 | 55.41 | 54.98 | 55.17 | 343,445 | -0.38(-0.68%) |
Aug 09, 2018 | 55.57 | 55.77 | 55.48 | 55.55 | 243,639 | +0.07(+0.12%) |
Aug 08, 2018 | 55.33 | 55.59 | 55.17 | 55.48 | 315,391 | +0.12(+0.22%) |
Aug 07, 2018 | 55.34 | 55.59 | 55.10 | 55.36 | 328,763 | +0.21(+0.38%) |
Aug 06, 2018 | 54.75 | 55.15 | 54.65 | 55.15 | 436,596 | +0.40(+0.73%) |
Aug 03, 2018 | 54.72 | 54.75 | 54.36 | 54.75 | 380,326 | +0.13(+0.24%) |
Aug 02, 2018 | 53.44 | 54.70 | 53.37 | 54.62 | 611,298 | +0.76(+1.41%) |
Aug 01, 2018 | 53.70 | 54.02 | 53.55 | 53.86 | 463,853 | +0.52(+0.98%) |
Jul 31, 2018 | 53.32 | 53.69 | 52.95 | 53.34 | 728,636 | +0.17(+0.32%) |
Jul 30, 2018 | 54.19 | 54.34 | 52.82 | 53.17 | 813,283 | -1.00(-1.85%) |
Jul 27, 2018 | 55.41 | 55.42 | 53.84 | 54.18 | 816,660 | -1.16(-2.10%) |
Jul 26, 2018 | 55.24 | 55.50 | 55.07 | 55.34 | 710,906 | -0.76(-1.35%) |
Jul 25, 2018 | 55.36 | 56.10 | 55.29 | 56.10 | 543,032 | +0.81(+1.47%) |
Jul 24, 2018 | 55.67 | 55.87 | 55.06 | 55.28 | 510,803 | +0.11(+0.21%) |
Jul 23, 2018 | 54.87 | 55.19 | 54.53 | 55.17 | 403,113 | +0.25(+0.45%) |
Jul 20, 2018 | 55.10 | 55.22 | 54.85 | 54.92 | 311,248 | +0.00(+0.00%) |
Jul 19, 2018 | 54.93 | 55.13 | 54.80 | 54.92 | 322,879 | -0.15(-0.27%) |
Jul 18, 2018 | 55.10 | 55.12 | 54.83 | 55.07 | 316,314 | -0.03(-0.05%) |
Jul 17, 2018 | 54.26 | 55.18 | 54.04 | 55.10 | 445,494 | +0.47(+0.87%) |
Jul 16, 2018 | 54.83 | 54.92 | 54.53 | 54.63 | 405,246 | -0.18(-0.33%) |
Jul 13, 2018 | 54.88 | 54.94 | 54.62 | 54.81 | 433,698 | -0.07(-0.12%) |
Jul 12, 2018 | 54.17 | 54.88 | 54.15 | 54.88 | 456,648 | +0.97(+1.81%) |
Jul 11, 2018 | 53.73 | 54.16 | 53.51 | 53.90 | 618,959 | -0.26(-0.49%) |
Jul 10, 2018 | 54.15 | 54.32 | 54.02 | 54.17 | 357,646 | +0.10(+0.19%) |
Jul 09, 2018 | 53.92 | 54.06 | 53.61 | 54.06 | 377,363 | +0.43(+0.79%) |
Jul 06, 2018 | 53.03 | 53.69 | 52.87 | 53.64 | 441,263 | +0.66(+1.25%) |
Jul 05, 2018 | 52.50 | 52.98 | 52.36 | 52.97 | 438,856 | +0.77(+1.47%) |
Jul 03, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.63(-1.20%) | |
Jul 02, 2018 | 51.89 | 52.84 | 51.71 | 52.84 | 766,327 | +0.54(+1.03%) |
Jun 29, 2018 | 52.50 | 52.76 | 52.29 | 52.30 | 668,367 | +0.04(+0.07%) |
Jun 28, 2018 | 51.60 | 52.45 | 51.59 | 52.26 | 426,683 | +0.56(+1.08%) |
Jun 27, 2018 | 52.67 | 52.89 | 51.69 | 51.71 | 619,355 | -0.79(-1.50%) |
Jun 26, 2018 | 52.44 | 52.85 | 52.28 | 52.49 | 344,474 | +0.25(+0.47%) |
Jun 25, 2018 | 53.07 | 53.07 | 51.78 | 52.24 | 887,056 | -1.24(-2.32%) |
Jun 22, 2018 | 53.88 | 53.89 | 53.30 | 53.48 | 260,579 | -0.29(-0.55%) |
Jun 21, 2018 | 54.39 | 54.41 | 53.63 | 53.78 | 359,587 | -0.46(-0.85%) |
Jun 20, 2018 | 54.18 | 54.50 | 54.18 | 54.24 | 328,276 | +0.18(+0.33%) |
Jun 19, 2018 | 53.72 | 54.06 | 53.32 | 54.06 | 430,891 | -0.36(-0.66%) |
Jun 18, 2018 | 53.94 | 54.44 | 53.73 | 54.42 | 348,648 | +0.12(+0.23%) |
Jun 15, 2018 | 54.34 | 54.63 | 54.30 | 385,382 | -0.20(-0.36%) | |
Jun 14, 2018 | 54.35 | 54.65 | 54.30 | 54.50 | 339,280 | +0.36(+0.66%) |
Jun 13, 2018 | 54.30 | 54.60 | 54.06 | 54.14 | 442,669 | -0.08(-0.14%) |
Jun 12, 2018 | 53.96 | 54.26 | 53.91 | 54.21 | 251,036 | +0.33(+0.61%) |
Jun 11, 2018 | 53.84 | 54.04 | 53.70 | 53.88 | 366,613 | +0.04(+0.07%) |
Jun 08, 2018 | 53.51 | 53.90 | 53.37 | 53.84 | 284,103 | +0.05(+0.09%) |
Jun 07, 2018 | 54.48 | 54.48 | 53.47 | 53.80 | 472,463 | -0.65(-1.20%) |
Jun 06, 2018 | 54.45 | 53.95 | 54.45 | 497,912 | +0.30(+0.56%) | |
Jun 05, 2018 | 54.02 | 54.20 | 53.91 | 54.15 | 485,304 | +0.26(+0.49%) |
Jun 04, 2018 | 53.57 | 53.91 | 53.49 | 53.88 | 534,179 | +0.48(+0.90%) |
Jun 01, 2018 | 52.79 | 53.40 | 52.75 | 53.40 | 468,921 | +0.97(+1.85%) |
May 31, 2018 | 52.46 | 52.85 | 52.39 | 52.43 | 607,095 | -0.04(-0.07%) |
May 30, 2018 | 52.34 | 52.55 | 52.22 | 52.47 | 412,369 | +0.40(+0.76%) |
May 29, 2018 | 52.15 | 52.37 | 51.73 | 52.07 | 906,961 | -0.29(-0.56%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 52.43 | 52.47 | 51.82 | 52.37 | 357,563 | -0.05(-0.09%) |
May 23, 2018 | 51.64 | 52.42 | 51.60 | 52.42 | 395,014 | +0.42(+0.82%) |
May 22, 2018 | 52.38 | 52.44 | 51.92 | 51.99 | 327,259 | -0.14(-0.27%) |
May 21, 2018 | 52.20 | 52.46 | 51.89 | 52.14 | 287,053 | +0.39(+0.75%) |
May 18, 2018 | 51.80 | 52.02 | 51.69 | 51.75 | 226,722 | -0.19(-0.36%) |
May 17, 2018 | 51.98 | 52.35 | 51.69 | 51.94 | 242,269 | -0.24(-0.45%) |
May 16, 2018 | 51.98 | 52.29 | 51.88 | 52.17 | 297,620 | +0.26(+0.51%) |
May 15, 2018 | 52.06 | 52.09 | 51.65 | 51.91 | 610,625 | -0.50(-0.95%) |
May 14, 2018 | 52.65 | 52.84 | 52.32 | 52.41 | 585,043 | -0.05(-0.09%) |
May 11, 2018 | 52.50 | 52.65 | 52.27 | 52.46 | 441,605 | -0.14(-0.27%) |
May 10, 2018 | 52.18 | 52.62 | 52.13 | 52.60 | 669,704 | +0.63(+1.22%) |
May 09, 2018 | 51.42 | 51.97 | 51.29 | 51.97 | 721,414 | +0.70(+1.36%) |
May 08, 2018 | 51.06 | 51.30 | 50.82 | 51.27 | 663,651 | +0.17(+0.33%) |
May 07, 2018 | 50.88 | 51.31 | 50.81 | 51.10 | 570,969 | +0.44(+0.88%) |
May 04, 2018 | 49.53 | 50.75 | 49.45 | 50.65 | 614,328 | +0.93(+1.88%) |
May 03, 2018 | 49.42 | 49.90 | 48.92 | 49.72 | 540,709 | +0.12(+0.25%) |
May 02, 2018 | 49.86 | 50.12 | 49.52 | 49.60 | 437,655 | +0.01(+0.02%) |
May 01, 2018 | 48.84 | 49.61 | 48.72 | 49.59 | 412,333 | +0.61(+1.25%) |
Apr 30, 2018 | 49.31 | 49.64 | 48.83 | 48.97 | 591,620 | -0.20(-0.40%) |
Apr 27, 2018 | 49.85 | 49.85 | 48.90 | 49.17 | 320,786 | -0.20(-0.40%) |
Apr 26, 2018 | 49.01 | 49.55 | 48.87 | 49.37 | 593,141 | +1.03(+2.13%) |
Apr 25, 2018 | 48.51 | 48.57 | 47.76 | 48.34 | 517,899 | -0.09(-0.19%) |
Apr 24, 2018 | 49.63 | 49.76 | 48.09 | 48.43 | 526,391 | -0.94(-1.91%) |
Apr 23, 2018 | 49.78 | 49.94 | 49.16 | 49.38 | 360,577 | -0.22(-0.44%) |
Apr 20, 2018 | 50.20 | 50.20 | 49.42 | 49.60 | 684,995 | -0.73(-1.44%) |
Apr 19, 2018 | 50.59 | 50.59 | 50.12 | 50.32 | 618,012 | -0.59(-1.15%) |
Apr 18, 2018 | 50.93 | 51.07 | 50.52 | 50.91 | 501,935 | -0.08(-0.15%) |
Apr 17, 2018 | 50.38 | 51.13 | 50.24 | 50.98 | 783,196 | +1.05(+2.10%) |
Apr 16, 2018 | 49.94 | 50.15 | 49.63 | 49.94 | 581,308 | +0.32(+0.65%) |
Apr 13, 2018 | 50.14 | 50.17 | 49.38 | 49.61 | 558,842 | -0.21(-0.42%) |
Apr 12, 2018 | 49.53 | 50.02 | 49.44 | 49.82 | 299,755 | +0.62(+1.27%) |
Apr 11, 2018 | 49.11 | 49.63 | 49.06 | 49.20 | 461,064 | -0.21(-0.42%) |
Apr 10, 2018 | 48.99 | 49.60 | 48.74 | 49.41 | 605,678 | +1.21(+2.51%) |
Apr 09, 2018 | 48.27 | 49.14 | 48.17 | 48.20 | 708,880 | +0.32(+0.67%) |
Apr 06, 2018 | 48.56 | 49.00 | 47.65 | 47.88 | 628,816 | -1.22(-2.48%) |
Apr 05, 2018 | 49.29 | 49.42 | 48.74 | 49.10 | 274,514 | +0.24(+0.48%) |
Apr 04, 2018 | 47.23 | 48.99 | 47.20 | 48.86 | 622,324 | +0.66(+1.37%) |
Apr 03, 2018 | 48.16 | 48.33 | 47.47 | 48.20 | 392,966 | +0.46(+0.97%) |
Apr 02, 2018 | 48.75 | 48.94 | 47.24 | 47.74 | 1,101,780 | -1.23(-2.51%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.05(+2.19%) | |
Mar 28, 2018 | 48.27 | 48.69 | 47.67 | 47.92 | 607,545 | -0.51(-1.05%) |
Mar 27, 2018 | 50.47 | 50.47 | 48.03 | 48.43 | 528,468 | -1.69(-3.37%) |
Mar 26, 2018 | 49.26 | 50.15 | 48.59 | 50.12 | 558,615 | +1.83(+3.79%) |
Mar 23, 2018 | 49.61 | 49.80 | 48.27 | 48.28 | 584,176 | -1.31(-2.65%) |
Mar 22, 2018 | 50.39 | 50.65 | 49.60 | 49.60 | 487,974 | -1.39(-2.72%) |
Mar 21, 2018 | 51.14 | 51.61 | 50.83 | 50.98 | 306,569 | -0.24(-0.46%) |
Mar 20, 2018 | 51.00 | 51.35 | 50.90 | 51.22 | 294,749 | +0.09(+0.17%) |
Mar 19, 2018 | 51.74 | 51.94 | 50.68 | 51.13 | 609,178 | -1.06(-2.03%) |
Mar 16, 2018 | 52.35 | 52.49 | 52.13 | 52.19 | 184,551 | -0.05(-0.09%) |
Mar 15, 2018 | 52.25 | 52.54 | 52.01 | 52.24 | 216,742 | +0.00(+0.00%) |
Mar 14, 2018 | 52.48 | 52.51 | 51.95 | 52.24 | 388,142 | +0.04(+0.07%) |
Mar 13, 2018 | 53.10 | 53.27 | 52.04 | 52.20 | 570,440 | -0.66(-1.25%) |
Mar 12, 2018 | 52.84 | 53.05 | 52.66 | 52.86 | 572,166 | +0.20(+0.38%) |
Mar 09, 2018 | 52.02 | 52.66 | 51.96 | 52.66 | 526,713 | +1.02(+1.97%) |
Mar 08, 2018 | 51.62 | 51.74 | 51.36 | 51.65 | 380,845 | +0.19(+0.37%) |
Mar 07, 2018 | 51.51 | 51.46 | 473,640 | +0.31(+0.61%) | ||
Mar 06, 2018 | 51.22 | 51.33 | 50.86 | 51.15 | 359,645 | +0.20(+0.39%) |
Mar 05, 2018 | 50.18 | 51.12 | 50.07 | 50.95 | 642,289 | +0.51(+1.01%) |
Mar 02, 2018 | 49.34 | 50.53 | 49.14 | 50.44 | 666,672 | +0.54(+1.08%) |
Mar 01, 2018 | 50.79 | 50.98 | 49.45 | 49.90 | 899,758 | -0.80(-1.58%) |
Feb 28, 2018 | 51.26 | 51.52 | 50.70 | 50.70 | 513,348 | -0.32(-0.63%) |
Feb 27, 2018 | 51.53 | 51.75 | 51.02 | 51.02 | 523,704 | -0.46(-0.90%) |
Feb 26, 2018 | 50.96 | 51.50 | 50.86 | 51.49 | 536,301 | +0.73(+1.45%) |
Feb 23, 2018 | 50.10 | 50.75 | 50.02 | 50.75 | 312,160 | +1.01(+2.03%) |
Feb 22, 2018 | 49.58 | 49.74 | 654,854 | +0.04(+0.08%) | ||
Feb 21, 2018 | 50.14 | 50.60 | 49.70 | 49.71 | 956,755 | -0.23(-0.45%) |
Feb 20, 2018 | 49.56 | 50.34 | 49.40 | 49.93 | 573,675 | +0.11(+0.23%) |
Feb 16, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.14(-0.28%) | |
Feb 15, 2018 | 49.47 | 49.96 | 49.10 | 49.96 | 788,940 | +0.93(+1.90%) |
Feb 14, 2018 | 47.78 | 49.08 | 47.63 | 49.03 | 603,404 | +0.99(+2.06%) |
Feb 13, 2018 | 47.62 | 48.12 | 47.52 | 48.04 | 524,467 | +0.16(+0.33%) |
Feb 12, 2018 | 47.52 | 48.16 | 47.16 | 47.88 | 832,743 | +0.90(+1.93%) |
Feb 09, 2018 | 46.60 | 47.33 | 45.16 | 46.97 | 1,293,433 | +1.02(+2.21%) |
Feb 08, 2018 | 48.05 | 48.23 | 45.96 | 45.96 | 888,982 | -1.94(-4.05%) |
Feb 07, 2018 | 48.37 | 48.83 | 47.89 | 47.90 | 908,049 | -0.59(-1.22%) |
Feb 06, 2018 | 46.63 | 48.54 | 45.81 | 48.49 | 1,489,169 | +0.50(+1.04%) |
Feb 05, 2018 | 48.62 | 49.55 | 47.25 | 47.99 | 1,631,265 | -1.22(-2.47%) |
Feb 02, 2018 | 50.07 | 50.13 | 49.15 | 49.21 | 886,365 | -1.38(-2.74%) |
Feb 01, 2018 | 50.43 | 50.97 | 50.39 | 50.59 | 339,037 | -0.03(-0.06%) |
Jan 31, 2018 | 50.59 | 50.74 | 50.33 | 50.62 | 357,046 | +0.30(+0.60%) |
Jan 30, 2018 | 50.38 | 50.56 | 50.19 | 50.32 | 464,042 | -0.50(-0.98%) |
Jan 29, 2018 | 51.17 | 51.18 | 50.71 | 50.82 | 376,928 | -0.41(-0.81%) |
Jan 26, 2018 | 50.79 | 51.24 | 50.68 | 51.23 | 321,249 | +0.81(+1.61%) |
Jan 25, 2018 | 50.86 | 50.89 | 50.32 | 50.42 | 352,279 | -0.14(-0.28%) |
Jan 24, 2018 | 51.12 | 51.19 | 50.36 | 50.56 | 496,804 | -0.45(-0.89%) |
Jan 23, 2018 | 50.84 | 51.07 | 50.80 | 51.02 | 463,276 | +0.29(+0.58%) |
Jan 22, 2018 | 50.30 | 50.72 | 50.18 | 50.72 | 336,638 | +0.39(+0.77%) |
Jan 19, 2018 | 50.32 | 50.39 | 50.10 | 50.34 | 240,219 | +0.12(+0.24%) |
Jan 18, 2018 | 50.13 | 50.35 | 50.02 | 50.21 | 276,700 | +0.08(+0.17%) |
Jan 17, 2018 | 49.65 | 50.15 | 49.49 | 50.13 | 3,952,501 | +0.75(+1.53%) |
Jan 16, 2018 | 49.89 | 50.06 | 49.21 | 49.38 | 599,329 | -0.21(-0.42%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.28(+0.57%) | |
Jan 11, 2018 | 49.12 | 49.30 | 49.01 | 49.30 | 230,339 | +0.32(+0.65%) |
Jan 10, 2018 | 48.98 | 284,743 | -0.14(-0.29%) | |||
Jan 09, 2018 | 49.38 | 49.39 | 49.04 | 49.12 | 345,062 | -0.15(-0.31%) |
Jan 08, 2018 | 49.07 | 49.32 | 48.98 | 49.27 | 379,860 | +0.27(+0.56%) |
Jan 05, 2018 | 48.77 | 49.08 | 48.69 | 49.00 | 414,251 | +0.47(+0.97%) |
Jan 04, 2018 | 48.46 | 48.66 | 48.39 | 48.53 | 529,666 | +0.27(+0.57%) |
Jan 03, 2018 | 47.85 | 48.28 | 47.84 | 48.26 | 685,274 | +0.53(+1.11%) |
Jan 02, 2018 | 47.29 | 47.73 | 47.21 | 47.73 | 398,801 | +0.66(+1.40%) |
Dec 29, 2017 | 47.07 | 47.07 | 47.07 | 0 | -0.28(-0.60%) | |
Dec 28, 2017 | 47.44 | 47.44 | 47.28 | 47.35 | 254,837 | +0.06(+0.12%) |
Dec 27, 2017 | 47.21 | 47.36 | 47.20 | 47.29 | 177,180 | +0.07(+0.14%) |
Dec 26, 2017 | 47.25 | 47.27 | 47.01 | 47.23 | 222,392 | -0.29(-0.61%) |
Dec 22, 2017 | 47.58 | 47.59 | 47.44 | 47.52 | 232,843 | -0.07(-0.14%) |
Dec 21, 2017 | 47.80 | 47.90 | 47.58 | 47.59 | 182,613 | -0.15(-0.32%) |
Dec 20, 2017 | 47.96 | 47.97 | 47.50 | 47.74 | 206,696 | -0.03(-0.06%) |
Dec 19, 2017 | 47.97 | 47.97 | 47.64 | 47.77 | 247,436 | -0.28(-0.59%) |
Dec 18, 2017 | 47.94 | 48.06 | 47.85 | 48.05 | 245,005 | +0.44(+0.93%) |
Dec 15, 2017 | 47.22 | 47.67 | 47.06 | 47.61 | 170,352 | +0.58(+1.23%) |
Dec 14, 2017 | 47.20 | 47.34 | 47.02 | 47.03 | 227,425 | -0.07(-0.14%) |
Dec 13, 2017 | 47.19 | 47.30 | 47.04 | 47.09 | 259,349 | +0.06(+0.12%) |
Dec 12, 2017 | 47.13 | 47.26 | 46.92 | 47.04 | 163,815 | -0.13(-0.28%) |
Dec 11, 2017 | 46.80 | 47.18 | 46.79 | 47.17 | 185,173 | +0.38(+0.80%) |
Dec 08, 2017 | 46.98 | 47.08 | 46.72 | 46.79 | 155,629 | +0.17(+0.36%) |
Dec 07, 2017 | 46.34 | 46.69 | 46.34 | 46.62 | 212,827 | +0.35(+0.75%) |
Dec 06, 2017 | 45.79 | 46.36 | 45.66 | 46.28 | 188,632 | +0.30(+0.65%) |
Dec 05, 2017 | 45.81 | 46.51 | 45.62 | 45.98 | 512,760 | +0.12(+0.27%) |
Dec 04, 2017 | 47.08 | 47.08 | 45.83 | 45.85 | 545,757 | -0.96(-2.05%) |
Dec 01, 2017 | 46.79 | 47.02 | 46.37 | 46.81 | 403,550 | -0.21(-0.44%) |
Nov 30, 2017 | 46.91 | 47.17 | 46.68 | 47.02 | 298,654 | +0.34(+0.72%) |
Nov 29, 2017 | 47.88 | 47.88 | 46.33 | 46.68 | 623,013 | -1.22(-2.55%) |
Nov 28, 2017 | 47.89 | 47.98 | 47.64 | 47.90 | 244,593 | +0.10(+0.22%) |
Nov 27, 2017 | 47.82 | 47.90 | 47.68 | 47.80 | 197,052 | -0.04(-0.08%) |
Nov 24, 2017 | 47.64 | 47.87 | 47.64 | 47.84 | 85,451 | +0.24(+0.51%) |
Nov 22, 2017 | 47.74 | 47.74 | 47.53 | 47.59 | 202,937 | -0.11(-0.24%) |
Nov 21, 2017 | 47.37 | 47.71 | 47.28 | 47.70 | 266,274 | +0.56(+1.20%) |
Nov 20, 2017 | 47.06 | 47.17 | 46.97 | 47.14 | 203,504 | +0.19(+0.40%) |
Nov 17, 2017 | 47.16 | 47.16 | 46.91 | 46.95 | 161,144 | -0.23(-0.48%) |
Nov 16, 2017 | 46.84 | 47.28 | 46.82 | 47.18 | 198,987 | +0.64(+1.37%) |
Nov 15, 2017 | 46.68 | 46.73 | 46.36 | 46.54 | 289,897 | -0.36(-0.76%) |
Nov 14, 2017 | 46.89 | 46.97 | 46.65 | 46.90 | 206,852 | -0.09(-0.20%) |
Nov 13, 2017 | 46.85 | 47.02 | 46.78 | 46.99 | 167,616 | -0.02(-0.04%) |
Nov 10, 2017 | 46.93 | 47.03 | 46.80 | 47.01 | 226,638 | +0.04(+0.08%) |
Nov 09, 2017 | 47.05 | 47.06 | 46.49 | 46.97 | 336,455 | -0.39(-0.83%) |
Nov 08, 2017 | 47.14 | 47.40 | 47.00 | 47.37 | 176,559 | +0.23(+0.50%) |
Nov 07, 2017 | 47.21 | 47.21 | 46.94 | 47.13 | 247,521 | -0.02(-0.04%) |
Nov 06, 2017 | 47.01 | 47.16 | 46.96 | 47.15 | 277,636 | +0.20(+0.42%) |
Nov 03, 2017 | 46.85 | 46.96 | 46.53 | 46.95 | 255,678 | +0.39(+0.83%) |
Nov 02, 2017 | 46.50 | 46.60 | 46.20 | 46.57 | 232,657 | +0.05(+0.10%) |