Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.63 | 49.63 | 47.21 | 47.50 | 2,982,516 | -1.45(-2.96%) |
Oct 30, 2018 | 47.14 | 49.63 | 46.93 | 48.94 | 448,448 | +1.92(+4.07%) |
Oct 29, 2018 | 46.80 | 48.64 | 46.36 | 47.03 | 536,022 | +0.64(+1.37%) |
Oct 26, 2018 | 47.63 | 48.02 | 46.04 | 46.39 | 534,101 | -1.93(-4.00%) |
Oct 25, 2018 | 48.31 | 48.58 | 46.71 | 48.32 | 536,434 | +0.24(+0.50%) |
Oct 24, 2018 | 50.77 | 51.09 | 48.06 | 48.09 | 479,297 | -2.81(-5.52%) |
Oct 23, 2018 | 50.84 | 51.40 | 50.19 | 50.89 | 385,927 | -0.48(-0.93%) |
Oct 22, 2018 | 51.45 | 52.05 | 51.16 | 51.37 | 373,622 | -0.01(-0.02%) |
Oct 19, 2018 | 50.53 | 51.49 | 50.13 | 51.38 | 367,791 | +0.94(+1.86%) |
Oct 18, 2018 | 50.63 | 50.81 | 49.92 | 50.44 | 235,477 | -0.21(-0.42%) |
Oct 17, 2018 | 50.57 | 51.08 | 50.43 | 50.66 | 299,740 | -0.03(-0.05%) |
Oct 16, 2018 | 49.27 | 50.82 | 48.74 | 50.68 | 335,716 | +1.61(+3.29%) |
Oct 15, 2018 | 47.71 | 49.62 | 47.71 | 49.07 | 414,876 | +1.21(+2.52%) |
Oct 12, 2018 | 47.92 | 48.00 | 46.94 | 47.86 | 567,753 | +0.60(+1.27%) |
Oct 11, 2018 | 47.57 | 47.85 | 46.85 | 47.27 | 1,210,431 | -0.41(-0.87%) |
Oct 10, 2018 | 48.82 | 49.34 | 47.64 | 47.68 | 463,972 | -1.20(-2.45%) |
Oct 09, 2018 | 48.64 | 49.29 | 48.27 | 48.88 | 289,095 | +0.15(+0.30%) |
Oct 08, 2018 | 48.09 | 48.83 | 47.50 | 48.73 | 227,300 | +0.64(+1.32%) |
Oct 05, 2018 | 47.99 | 48.46 | 47.55 | 48.09 | 357,804 | +0.13(+0.27%) |
Oct 04, 2018 | 48.81 | 48.81 | 47.77 | 47.97 | 366,054 | -0.92(-1.88%) |
Oct 03, 2018 | 47.85 | 49.13 | 47.68 | 48.89 | 524,365 | +1.31(+2.75%) |
Oct 02, 2018 | 47.60 | 48.28 | 47.06 | 47.58 | 346,479 | +0.00(+0.00%) |
Oct 01, 2018 | 47.38 | 47.59 | 46.42 | 47.58 | 383,410 | +0.55(+1.18%) |
Sep 28, 2018 | 47.26 | 47.62 | 46.43 | 47.03 | 441,284 | -0.37(-0.78%) |
Sep 27, 2018 | 47.76 | 48.13 | 47.30 | 47.39 | 196,536 | -0.23(-0.48%) |
Sep 26, 2018 | 48.04 | 48.96 | 47.58 | 47.62 | 260,485 | -0.28(-0.58%) |
Sep 25, 2018 | 48.50 | 48.68 | 47.44 | 47.90 | 315,556 | -0.41(-0.86%) |
Sep 24, 2018 | 49.24 | 49.51 | 48.32 | 48.32 | 349,475 | -1.01(-2.05%) |
Sep 21, 2018 | 49.51 | 50.02 | 49.19 | 49.33 | 647,326 | -0.05(-0.09%) |
Sep 20, 2018 | 49.14 | 49.65 | 48.68 | 49.37 | 317,437 | +0.37(+0.75%) |
Sep 19, 2018 | 49.10 | 49.47 | 48.55 | 49.01 | 291,217 | +0.00(+0.00%) |
Sep 18, 2018 | 48.55 | 49.14 | 47.95 | 49.01 | 287,317 | +0.46(+0.95%) |
Sep 17, 2018 | 48.68 | 48.91 | 47.95 | 48.55 | 306,386 | +0.28(+0.57%) |
Sep 14, 2018 | 48.68 | 48.87 | 48.04 | 48.27 | 321,003 | -0.28(-0.57%) |
Sep 13, 2018 | 48.04 | 48.87 | 47.95 | 48.55 | 297,278 | +0.55(+1.15%) |
Sep 12, 2018 | 46.75 | 48.13 | 46.43 | 47.99 | 286,049 | +1.43(+3.07%) |
Sep 11, 2018 | 47.67 | 47.72 | 46.16 | 46.57 | 558,488 | -0.78(-1.65%) |
Sep 10, 2018 | 47.03 | 47.67 | 46.84 | 47.35 | 228,773 | +0.46(+0.98%) |
Sep 07, 2018 | 46.01 | 47.26 | 45.51 | 46.89 | 770,212 | +1.20(+2.62%) |
Sep 06, 2018 | 47.90 | 48.27 | 44.86 | 45.69 | 1,431,179 | -2.30(-4.80%) |
Sep 05, 2018 | 47.21 | 48.45 | 47.16 | 47.99 | 500,780 | +0.74(+1.56%) |
Sep 04, 2018 | 47.53 | 47.72 | 46.61 | 47.26 | 231,656 | -0.32(-0.68%) |
Aug 31, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 46.38 | 47.79 | 46.06 | 47.39 | 288,362 | +0.96(+2.07%) |
Aug 29, 2018 | 47.30 | 47.30 | 46.20 | 46.43 | 392,664 | -0.82(-1.74%) |
Aug 28, 2018 | 46.80 | 47.50 | 46.61 | 47.25 | 246,641 | +0.50(+1.07%) |
Aug 27, 2018 | 47.94 | 48.39 | 46.48 | 46.75 | 544,956 | -1.46(-3.02%) |
Aug 24, 2018 | 47.16 | 48.30 | 46.71 | 48.21 | 508,163 | +0.91(+1.93%) |
Aug 23, 2018 | 48.03 | 48.03 | 47.02 | 47.30 | 272,145 | -0.77(-1.61%) |
Aug 22, 2018 | 47.57 | 48.12 | 47.34 | 48.07 | 333,873 | +0.27(+0.57%) |
Aug 21, 2018 | 47.34 | 47.98 | 47.12 | 47.80 | 403,332 | +0.77(+1.65%) |
Aug 20, 2018 | 46.43 | 47.25 | 46.20 | 47.02 | 254,396 | +0.82(+1.78%) |
Aug 17, 2018 | 46.43 | 46.93 | 46.16 | 46.20 | 304,174 | -0.36(-0.78%) |
Aug 16, 2018 | 45.34 | 47.12 | 45.29 | 46.57 | 545,666 | +1.28(+2.82%) |
Aug 15, 2018 | 44.65 | 45.34 | 44.02 | 45.29 | 440,262 | +0.41(+0.91%) |
Aug 14, 2018 | 44.75 | 45.38 | 44.52 | 44.88 | 399,635 | +0.18(+0.41%) |
Aug 13, 2018 | 45.11 | 45.34 | 44.11 | 44.70 | 529,968 | -0.59(-1.31%) |
Aug 10, 2018 | 47.66 | 47.66 | 44.70 | 45.29 | 1,305,029 | -3.24(-6.67%) |
Aug 09, 2018 | 48.30 | 48.76 | 48.12 | 48.53 | 338,000 | +0.36(+0.76%) |
Aug 08, 2018 | 48.48 | 48.98 | 48.07 | 48.16 | 254,514 | -0.32(-0.66%) |
Aug 07, 2018 | 49.17 | 49.44 | 48.44 | 48.48 | 261,641 | -0.55(-1.12%) |
Aug 06, 2018 | 49.03 | 49.28 | 48.66 | 49.03 | 298,561 | +0.18(+0.37%) |
Aug 03, 2018 | 48.03 | 49.35 | 47.98 | 48.85 | 596,716 | +1.00(+2.10%) |
Aug 02, 2018 | 47.21 | 48.03 | 47.02 | 47.84 | 211,313 | +0.36(+0.77%) |
Aug 01, 2018 | 48.21 | 48.73 | 47.48 | 47.48 | 342,853 | -0.96(-1.98%) |
Jul 31, 2018 | 47.39 | 48.48 | 46.75 | 48.44 | 1,135,763 | +1.32(+2.80%) |
Jul 30, 2018 | 46.52 | 47.53 | 46.20 | 47.12 | 280,344 | +0.64(+1.37%) |
Jul 27, 2018 | 47.02 | 47.02 | 45.66 | 46.48 | 371,219 | -0.41(-0.87%) |
Jul 26, 2018 | 47.57 | 48.19 | 46.80 | 46.89 | 371,692 | -0.41(-0.87%) |
Jul 25, 2018 | 46.43 | 47.66 | 46.16 | 47.30 | 362,404 | +0.77(+1.66%) |
Jul 24, 2018 | 47.21 | 47.30 | 46.11 | 46.52 | 280,525 | -0.46(-0.97%) |
Jul 23, 2018 | 47.34 | 47.53 | 46.75 | 46.98 | 285,151 | -0.36(-0.77%) |
Jul 20, 2018 | 47.89 | 47.98 | 47.25 | 47.34 | 508,082 | -0.50(-1.05%) |
Jul 19, 2018 | 48.39 | 48.66 | 47.75 | 47.84 | 463,315 | -0.64(-1.32%) |
Jul 18, 2018 | 46.66 | 48.69 | 46.39 | 48.48 | 653,972 | +1.59(+3.40%) |
Jul 17, 2018 | 48.07 | 48.39 | 46.55 | 46.89 | 509,900 | -1.46(-3.02%) |
Jul 16, 2018 | 50.17 | 50.17 | 48.30 | 48.35 | 384,703 | -1.59(-3.19%) |
Jul 13, 2018 | 50.03 | 50.40 | 49.07 | 49.94 | 1,106,511 | -0.27(-0.54%) |
Jul 12, 2018 | 50.12 | 50.26 | 47.97 | 50.21 | 497,631 | +0.27(+0.55%) |
Jul 11, 2018 | 50.40 | 51.10 | 49.85 | 49.94 | 340,615 | -0.64(-1.26%) |
Jul 10, 2018 | 50.72 | 50.94 | 50.17 | 50.58 | 341,458 | +0.05(+0.09%) |
Jul 09, 2018 | 50.44 | 50.67 | 50.03 | 50.53 | 478,888 | +0.14(+0.27%) |
Jul 06, 2018 | 49.89 | 50.81 | 49.74 | 50.40 | 443,870 | +0.50(+1.00%) |
Jul 05, 2018 | 49.21 | 49.99 | 48.71 | 49.89 | 538,648 | +0.91(+1.86%) |
Jul 03, 2018 | 48.98 | 48.98 | 48.98 | 0 | +1.09(+2.28%) | |
Jul 02, 2018 | 46.43 | 47.89 | 45.61 | 47.89 | 560,470 | +1.41(+3.04%) |
Jun 29, 2018 | 47.48 | 47.48 | 46.39 | 46.48 | 359,313 | -0.96(-2.02%) |
Jun 28, 2018 | 47.25 | 47.48 | 46.34 | 47.43 | 232,170 | +0.27(+0.58%) |
Jun 27, 2018 | 47.94 | 47.94 | 47.12 | 47.16 | 261,104 | -0.46(-0.96%) |
Jun 26, 2018 | 47.25 | 47.71 | 46.16 | 47.62 | 313,859 | +0.32(+0.67%) |
Jun 25, 2018 | 47.84 | 48.21 | 47.07 | 47.30 | 292,827 | -0.46(-0.95%) |
Jun 22, 2018 | 47.75 | 48.16 | 47.43 | 47.75 | 482,476 | +0.27(+0.58%) |
Jun 21, 2018 | 48.48 | 48.57 | 47.34 | 47.48 | 285,774 | -0.96(-1.98%) |
Jun 20, 2018 | 48.21 | 48.66 | 48.03 | 48.44 | 488,964 | +0.41(+0.85%) |
Jun 19, 2018 | 47.57 | 48.07 | 47.34 | 48.03 | 378,380 | +0.27(+0.57%) |
Jun 18, 2018 | 47.57 | 48.21 | 47.43 | 47.75 | 536,534 | +0.27(+0.58%) |
Jun 15, 2018 | 47.57 | 46.57 | 47.48 | 624,225 | +0.91(+1.96%) | |
Jun 14, 2018 | 46.30 | 46.98 | 46.30 | 46.57 | 537,279 | +0.41(+0.89%) |
Jun 13, 2018 | 46.43 | 46.71 | 45.93 | 46.16 | 305,775 | -0.14(-0.30%) |
Jun 12, 2018 | 46.48 | 46.84 | 45.84 | 46.30 | 348,638 | -0.14(-0.29%) |
Jun 11, 2018 | 45.34 | 46.93 | 45.34 | 46.43 | 643,055 | +1.05(+2.31%) |
Jun 08, 2018 | 45.43 | 45.88 | 45.11 | 45.38 | 302,547 | -0.09(-0.20%) |
Jun 07, 2018 | 44.24 | 45.88 | 44.11 | 45.47 | 727,520 | +1.18(+2.67%) |
Jun 06, 2018 | 44.38 | 44.29 | 507,655 | +0.68(+1.57%) | ||
Jun 05, 2018 | 44.02 | 44.24 | 43.11 | 43.61 | 668,893 | -0.64(-1.44%) |
Jun 04, 2018 | 45.52 | 45.66 | 44.20 | 44.24 | 1,217,196 | -1.37(-3.00%) |
Jun 01, 2018 | 46.25 | 46.57 | 45.52 | 45.61 | 651,035 | -0.27(-0.60%) |
May 31, 2018 | 46.02 | 46.04 | 45.47 | 45.88 | 661,897 | +0.05(+0.10%) |
May 30, 2018 | 44.52 | 46.30 | 44.38 | 45.84 | 951,101 | +2.27(+5.22%) |
May 29, 2018 | 43.39 | 43.70 | 42.89 | 43.57 | 960,258 | +0.14(+0.31%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 43.79 | 43.84 | 42.75 | 43.43 | 584,847 | -0.36(-0.82%) |
May 23, 2018 | 44.33 | 44.51 | 43.30 | 43.79 | 586,812 | -0.59(-1.32%) |
May 22, 2018 | 44.92 | 45.46 | 44.29 | 44.38 | 578,306 | -0.72(-1.60%) |
May 21, 2018 | 45.91 | 46.13 | 44.87 | 45.10 | 595,603 | -0.68(-1.48%) |
May 18, 2018 | 44.69 | 46.13 | 44.53 | 45.77 | 1,176,596 | +1.49(+3.36%) |
May 17, 2018 | 44.51 | 44.69 | 43.66 | 44.29 | 760,462 | -0.23(-0.51%) |
May 16, 2018 | 44.38 | 45.32 | 44.20 | 44.51 | 721,155 | +0.27(+0.61%) |
May 15, 2018 | 44.38 | 44.96 | 44.06 | 44.24 | 633,826 | -0.45(-1.01%) |
May 14, 2018 | 44.42 | 44.96 | 44.06 | 44.69 | 764,055 | +0.18(+0.40%) |
May 11, 2018 | 46.04 | 46.09 | 43.97 | 44.51 | 1,638,196 | -2.25(-4.82%) |
May 10, 2018 | 47.12 | 47.98 | 45.59 | 46.76 | 739,906 | +0.59(+1.27%) |
May 09, 2018 | 46.18 | 47.03 | 46.04 | 46.18 | 660,947 | +0.00(+0.00%) |
May 08, 2018 | 47.21 | 47.62 | 46.00 | 46.18 | 516,359 | -1.04(-2.19%) |
May 07, 2018 | 46.27 | 47.58 | 45.95 | 47.21 | 455,270 | +1.08(+2.34%) |
May 04, 2018 | 45.10 | 46.49 | 45.10 | 46.13 | 344,473 | +0.86(+1.89%) |
May 03, 2018 | 46.72 | 47.12 | 45.10 | 45.28 | 694,913 | -1.71(-3.64%) |
May 02, 2018 | 46.40 | 47.30 | 45.95 | 46.99 | 469,145 | +0.63(+1.36%) |
May 01, 2018 | 46.76 | 46.99 | 45.73 | 46.36 | 499,271 | -0.32(-0.68%) |
Apr 30, 2018 | 47.21 | 47.44 | 46.09 | 46.67 | 2,472,316 | -0.32(-0.67%) |
Apr 27, 2018 | 46.54 | 47.26 | 46.00 | 46.99 | 528,069 | +0.45(+0.97%) |
Apr 26, 2018 | 47.21 | 47.21 | 46.00 | 46.54 | 629,227 | -0.09(-0.19%) |
Apr 25, 2018 | 46.04 | 46.97 | 46.04 | 46.63 | 375,106 | +0.54(+1.17%) |
Apr 24, 2018 | 46.45 | 46.72 | 45.95 | 46.09 | 588,303 | -0.09(-0.20%) |
Apr 23, 2018 | 46.54 | 46.94 | 46.04 | 46.18 | 731,179 | -0.18(-0.39%) |
Apr 20, 2018 | 47.03 | 47.46 | 46.13 | 46.36 | 489,920 | -0.86(-1.81%) |
Apr 19, 2018 | 47.17 | 47.85 | 46.94 | 47.21 | 444,817 | +0.09(+0.19%) |
Apr 18, 2018 | 46.85 | 47.67 | 46.81 | 47.12 | 736,067 | +0.27(+0.58%) |
Apr 17, 2018 | 47.53 | 47.58 | 46.81 | 46.85 | 709,847 | -0.41(-0.86%) |
Apr 16, 2018 | 47.17 | 47.80 | 46.63 | 47.26 | 705,599 | +0.18(+0.38%) |
Apr 13, 2018 | 47.80 | 48.07 | 46.85 | 47.08 | 995,207 | -0.68(-1.41%) |
Apr 12, 2018 | 49.06 | 49.20 | 47.71 | 47.76 | 807,638 | -0.99(-2.03%) |
Apr 11, 2018 | 48.43 | 48.97 | 48.25 | 48.75 | 349,988 | +0.14(+0.28%) |
Apr 10, 2018 | 48.79 | 49.38 | 48.34 | 48.61 | 451,025 | +0.36(+0.75%) |
Apr 09, 2018 | 48.43 | 48.61 | 48.07 | 48.25 | 318,179 | -0.05(-0.09%) |
Apr 06, 2018 | 48.43 | 49.29 | 48.03 | 48.30 | 362,697 | -0.36(-0.74%) |
Apr 05, 2018 | 49.06 | 49.51 | 48.43 | 48.66 | 358,815 | -0.23(-0.46%) |
Apr 04, 2018 | 47.67 | 49.06 | 47.67 | 48.88 | 298,412 | +0.81(+1.69%) |
Apr 03, 2018 | 47.67 | 48.07 | 47.21 | 48.07 | 460,318 | +0.59(+1.23%) |
Apr 02, 2018 | 48.39 | 48.66 | 47.12 | 47.49 | 756,948 | -0.99(-2.04%) |
Mar 29, 2018 | 48.48 | 48.48 | 48.48 | 0 | +0.41(+0.84%) | |
Mar 28, 2018 | 48.61 | 48.95 | 47.85 | 48.07 | 455,573 | -0.41(-0.84%) |
Mar 27, 2018 | 48.34 | 48.88 | 48.07 | 48.48 | 612,183 | +0.27(+0.56%) |
Mar 26, 2018 | 47.98 | 49.02 | 47.89 | 48.21 | 684,081 | +0.68(+1.42%) |
Mar 23, 2018 | 47.67 | 48.57 | 47.35 | 47.53 | 557,271 | -0.09(-0.19%) |
Mar 22, 2018 | 48.25 | 48.43 | 47.44 | 47.62 | 934,385 | -0.86(-1.77%) |
Mar 21, 2018 | 48.52 | 48.93 | 48.34 | 48.48 | 352,243 | +0.00(+0.00%) |
Mar 20, 2018 | 48.48 | 48.59 | 47.62 | 48.48 | 667,623 | +0.05(+0.09%) |
Mar 19, 2018 | 48.79 | 49.02 | 48.12 | 48.43 | 623,713 | -0.45(-0.92%) |
Mar 16, 2018 | 49.20 | 49.78 | 48.48 | 48.88 | 4,181,175 | -0.23(-0.46%) |
Mar 15, 2018 | 49.56 | 49.78 | 48.93 | 49.11 | 879,777 | -0.41(-0.82%) |
Mar 14, 2018 | 50.73 | 50.77 | 49.24 | 49.51 | 1,063,461 | -1.08(-2.14%) |
Mar 13, 2018 | 52.44 | 53.03 | 50.55 | 50.59 | 1,172,584 | -1.67(-3.19%) |
Mar 12, 2018 | 51.59 | 52.89 | 51.31 | 52.26 | 986,984 | +0.72(+1.40%) |
Mar 09, 2018 | 51.90 | 52.31 | 51.31 | 51.54 | 707,647 | -0.41(-0.78%) |
Mar 08, 2018 | 52.04 | 52.13 | 51.54 | 51.95 | 672,377 | +0.05(+0.09%) |
Mar 07, 2018 | 52.60 | 51.68 | 51.90 | 590,560 | -0.77(-1.45%) | |
Mar 06, 2018 | 52.04 | 53.03 | 51.90 | 52.67 | 502,340 | +0.68(+1.30%) |
Mar 05, 2018 | 51.18 | 52.22 | 51.04 | 51.99 | 436,175 | +0.59(+1.14%) |
Mar 02, 2018 | 50.91 | 51.54 | 50.55 | 51.40 | 484,152 | +0.14(+0.26%) |
Mar 01, 2018 | 51.45 | 52.26 | 51.13 | 51.27 | 865,608 | -0.36(-0.70%) |
Feb 28, 2018 | 52.08 | 52.08 | 51.45 | 51.63 | 829,393 | -0.45(-0.87%) |
Feb 27, 2018 | 52.76 | 53.21 | 51.72 | 52.08 | 728,621 | -0.82(-1.54%) |
Feb 26, 2018 | 52.23 | 53.25 | 51.65 | 52.90 | 694,779 | +0.94(+1.80%) |
Feb 23, 2018 | 50.22 | 52.14 | 50.22 | 51.96 | 586,648 | +1.79(+3.56%) |
Feb 22, 2018 | 50.17 | 638,056 | +0.00(+0.00%) | |||
Feb 21, 2018 | 49.73 | 50.44 | 49.73 | 50.17 | 458,627 | +0.67(+1.35%) |
Feb 20, 2018 | 49.46 | 50.08 | 48.92 | 49.50 | 384,108 | -0.18(-0.36%) |
Feb 16, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.98(-1.94%) | |
Feb 15, 2018 | 50.17 | 50.71 | 49.77 | 50.66 | 617,730 | +0.62(+1.25%) |
Feb 14, 2018 | 49.01 | 50.62 | 49.01 | 50.04 | 695,022 | +0.62(+1.26%) |
Feb 13, 2018 | 48.66 | 49.73 | 48.48 | 49.41 | 543,123 | +0.49(+1.00%) |
Feb 12, 2018 | 48.97 | 49.46 | 48.34 | 48.92 | 625,016 | +0.09(+0.18%) |
Feb 09, 2018 | 48.25 | 49.15 | 46.74 | 48.83 | 947,940 | +0.94(+1.96%) |
Feb 08, 2018 | 49.99 | 50.53 | 47.90 | 47.90 | 793,319 | -2.10(-4.20%) |
Feb 07, 2018 | 51.65 | 51.65 | 50.35 | 49.99 | 587,004 | -0.04(-0.09%) |
Feb 06, 2018 | 48.83 | 50.13 | 48.43 | 50.04 | 966,210 | +0.62(+1.26%) |
Feb 05, 2018 | 51.29 | 51.56 | 49.33 | 49.41 | 1,161,167 | -2.23(-4.32%) |
Feb 02, 2018 | 50.44 | 52.49 | 50.40 | 51.65 | 1,266,526 | +1.07(+2.12%) |
Feb 01, 2018 | 56.47 | 56.47 | 49.15 | 50.57 | 3,290,195 | -8.47(-14.35%) |
Jan 31, 2018 | 61.33 | 61.91 | 58.52 | 59.05 | 2,124,716 | -0.23(-0.39%) |
Jan 30, 2018 | 59.64 | 60.13 | 59.15 | 59.28 | 541,475 | -0.54(-0.90%) |
Jan 29, 2018 | 59.23 | 60.26 | 58.88 | 59.81 | 400,936 | +0.76(+1.28%) |
Jan 26, 2018 | 60.48 | 60.84 | 58.34 | 59.06 | 505,485 | -1.52(-2.51%) |
Jan 25, 2018 | 59.81 | 60.57 | 59.41 | 60.57 | 570,835 | +1.03(+1.72%) |
Jan 24, 2018 | 60.35 | 60.48 | 59.46 | 59.55 | 388,563 | -0.45(-0.74%) |
Jan 23, 2018 | 59.19 | 60.26 | 58.65 | 59.99 | 375,241 | +0.67(+1.13%) |
Jan 22, 2018 | 59.55 | 59.73 | 59.15 | 59.32 | 714,483 | -0.31(-0.52%) |
Jan 19, 2018 | 59.37 | 59.95 | 59.23 | 59.64 | 411,396 | +0.09(+0.15%) |
Jan 18, 2018 | 59.19 | 59.68 | 59.10 | 59.55 | 378,200 | +0.13(+0.23%) |
Jan 17, 2018 | 59.95 | 60.80 | 59.34 | 59.41 | 356,869 | -0.54(-0.89%) |
Jan 16, 2018 | 59.77 | 60.48 | 59.50 | 59.95 | 720,800 | -0.04(-0.07%) |
Jan 12, 2018 | 59.99 | 59.99 | 59.99 | 0 | -0.09(-0.15%) | |
Jan 11, 2018 | 58.79 | 60.17 | 58.25 | 60.08 | 327,077 | +1.65(+2.83%) |
Jan 10, 2018 | 58.07 | 58.43 | 544,001 | -0.40(-0.68%) | ||
Jan 09, 2018 | 58.07 | 59.37 | 58.07 | 58.83 | 760,945 | +0.85(+1.46%) |
Jan 08, 2018 | 58.07 | 58.52 | 57.83 | 57.98 | 485,525 | -0.22(-0.38%) |
Jan 05, 2018 | 58.74 | 58.74 | 58.07 | 58.21 | 288,266 | -0.36(-0.61%) |
Jan 04, 2018 | 58.43 | 58.92 | 58.03 | 58.57 | 561,891 | +0.40(+0.69%) |
Jan 03, 2018 | 58.30 | 58.34 | 57.36 | 58.16 | 348,766 | -0.04(-0.08%) |
Jan 02, 2018 | 59.06 | 59.32 | 57.94 | 58.21 | 456,520 | -0.76(-1.29%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | -0.80(-1.34%) | |
Dec 28, 2017 | 60.89 | 60.89 | 59.55 | 59.77 | 569,154 | -1.03(-1.69%) |
Dec 27, 2017 | 62.05 | 62.18 | 60.71 | 60.80 | 397,709 | -1.21(-1.94%) |
Dec 26, 2017 | 60.98 | 62.09 | 60.98 | 62.00 | 259,325 | +1.03(+1.68%) |
Dec 22, 2017 | 61.06 | 61.65 | 60.17 | 60.98 | 511,426 | +0.00(+0.00%) |
Dec 21, 2017 | 62.36 | 62.45 | 60.89 | 60.98 | 369,856 | -1.25(-2.01%) |
Dec 20, 2017 | 62.89 | 63.07 | 62.18 | 62.23 | 343,365 | -0.71(-1.13%) |
Dec 19, 2017 | 62.76 | 63.25 | 62.18 | 62.94 | 275,096 | +0.13(+0.21%) |
Dec 18, 2017 | 62.54 | 63.30 | 62.14 | 62.81 | 592,234 | +0.76(+1.22%) |
Dec 15, 2017 | 62.27 | 63.21 | 61.96 | 62.05 | 848,799 | -0.13(-0.22%) |
Dec 14, 2017 | 63.16 | 63.39 | 61.91 | 62.18 | 467,883 | -0.76(-1.21%) |
Dec 13, 2017 | 63.79 | 63.79 | 62.92 | 62.94 | 371,427 | -0.62(-0.98%) |
Dec 12, 2017 | 64.41 | 64.50 | 62.85 | 63.56 | 470,556 | -0.54(-0.84%) |
Dec 11, 2017 | 63.88 | 64.35 | 63.61 | 64.10 | 476,702 | +0.13(+0.21%) |
Dec 08, 2017 | 63.88 | 64.14 | 62.85 | 63.97 | 635,992 | +0.00(+0.00%) |
Dec 07, 2017 | 62.54 | 63.90 | 62.54 | 688,308 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.63 | 62.81 | 61.73 | 62.67 | 420,035 | +0.18(+0.29%) |
Dec 05, 2017 | 63.30 | 63.39 | 62.40 | 62.49 | 500,030 | -0.49(-0.78%) |
Dec 04, 2017 | 60.62 | 63.25 | 60.62 | 62.98 | 1,023,517 | +2.37(+3.90%) |
Dec 01, 2017 | 59.55 | 61.02 | 58.79 | 60.62 | 1,090,201 | -0.22(-0.37%) |
Nov 30, 2017 | 61.20 | 61.82 | 60.44 | 60.84 | 551,721 | -0.27(-0.44%) |
Nov 29, 2017 | 59.50 | 62.18 | 59.37 | 61.11 | 880,458 | +1.49(+2.50%) |
Nov 28, 2017 | 60.68 | 61.04 | 58.95 | 59.62 | 1,865,228 | -0.22(-0.37%) |
Nov 27, 2017 | 60.77 | 62.76 | 58.16 | 59.84 | 3,756,650 | +5.80(+10.74%) |
Nov 24, 2017 | 53.37 | 54.21 | 53.33 | 54.04 | 139,271 | +0.75(+1.41%) |
Nov 22, 2017 | 53.77 | 54.13 | 53.28 | 53.28 | 519,888 | -0.44(-0.82%) |
Nov 21, 2017 | 54.30 | 54.30 | 53.31 | 53.73 | 734,071 | -0.49(-0.90%) |
Nov 20, 2017 | 53.86 | 54.52 | 53.59 | 54.21 | 461,114 | +0.27(+0.49%) |
Nov 17, 2017 | 52.97 | 54.75 | 52.97 | 53.95 | 709,253 | +0.84(+1.58%) |
Nov 16, 2017 | 49.61 | 53.33 | 49.61 | 53.11 | 1,432,682 | +5.05(+10.51%) |
Nov 15, 2017 | 46.24 | 48.59 | 45.89 | 48.06 | 769,730 | +1.59(+3.43%) |
Nov 14, 2017 | 46.64 | 46.82 | 46.20 | 46.46 | 621,547 | -0.35(-0.76%) |
Nov 13, 2017 | 46.73 | 46.82 | 46.33 | 46.82 | 278,904 | -0.31(-0.66%) |
Nov 10, 2017 | 47.30 | 47.75 | 46.82 | 47.13 | 404,041 | -0.13(-0.28%) |
Nov 09, 2017 | 45.71 | 47.26 | 45.71 | 47.26 | 677,656 | +1.20(+2.60%) |
Nov 08, 2017 | 45.75 | 46.37 | 45.62 | 46.06 | 204,635 | +0.09(+0.19%) |
Nov 07, 2017 | 45.53 | 46.20 | 45.53 | 45.98 | 323,431 | +0.31(+0.68%) |
Nov 06, 2017 | 45.18 | 45.75 | 44.85 | 45.67 | 641,086 | +0.35(+0.78%) |
Nov 03, 2017 | 45.80 | 45.80 | 45.13 | 45.31 | 622,004 | -0.44(-0.97%) |
Nov 02, 2017 | 45.89 | 45.93 | 45.18 | 45.75 | 781,944 | -0.49(-1.05%) |