Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.39 | 53.90 | 53.02 | 53.39 | 2,391,868 | +0.80(+1.53%) |
Oct 30, 2018 | 52.01 | 53.10 | 51.61 | 52.58 | 1,685,006 | +0.69(+1.33%) |
Oct 29, 2018 | 52.48 | 53.19 | 51.05 | 51.90 | 2,042,988 | +0.27(+0.53%) |
Oct 26, 2018 | 51.61 | 52.36 | 50.85 | 51.62 | 2,575,578 | -1.05(-1.99%) |
Oct 25, 2018 | 51.38 | 53.27 | 51.20 | 52.67 | 2,957,178 | +2.06(+4.08%) |
Oct 24, 2018 | 56.91 | 56.91 | 50.55 | 50.61 | 5,000,790 | -6.10(-10.76%) |
Oct 23, 2018 | 55.18 | 56.72 | 54.24 | 56.71 | 3,362,507 | +0.81(+1.45%) |
Oct 22, 2018 | 54.75 | 56.83 | 54.59 | 55.90 | 2,555,124 | +1.46(+2.69%) |
Oct 19, 2018 | 54.24 | 55.36 | 54.24 | 54.44 | 2,893,954 | -1.07(-1.92%) |
Oct 18, 2018 | 56.76 | 57.21 | 55.34 | 55.50 | 2,079,980 | -1.43(-2.51%) |
Oct 17, 2018 | 57.68 | 57.79 | 56.72 | 56.93 | 1,266,158 | -0.86(-1.48%) |
Oct 16, 2018 | 56.60 | 57.84 | 56.04 | 57.79 | 1,603,084 | +1.79(+3.20%) |
Oct 15, 2018 | 56.08 | 56.42 | 55.44 | 56.00 | 2,130,852 | -0.34(-0.61%) |
Oct 12, 2018 | 57.75 | 57.85 | 55.71 | 56.34 | 1,956,061 | -0.46(-0.81%) |
Oct 11, 2018 | 57.77 | 59.01 | 56.59 | 56.80 | 1,924,697 | -1.35(-2.32%) |
Oct 10, 2018 | 59.99 | 59.99 | 58.11 | 58.15 | 1,541,604 | -1.90(-3.16%) |
Oct 09, 2018 | 59.78 | 60.29 | 59.45 | 60.05 | 1,370,428 | +0.10(+0.16%) |
Oct 08, 2018 | 59.89 | 60.09 | 58.90 | 59.95 | 1,740,544 | -0.20(-0.34%) |
Oct 05, 2018 | 60.70 | 61.14 | 59.91 | 60.15 | 1,375,206 | -0.32(-0.53%) |
Oct 04, 2018 | 60.44 | 60.85 | 60.01 | 60.47 | 1,111,729 | -0.14(-0.23%) |
Oct 03, 2018 | 60.58 | 61.02 | 60.32 | 60.61 | 1,902,708 | +0.34(+0.56%) |
Oct 02, 2018 | 61.46 | 61.71 | 60.12 | 60.27 | 1,234,104 | -0.93(-1.53%) |
Oct 01, 2018 | 62.52 | 62.87 | 61.02 | 61.21 | 1,705,883 | -0.86(-1.39%) |
Sep 28, 2018 | 61.37 | 62.48 | 61.30 | 62.07 | 1,706,621 | +0.66(+1.08%) |
Sep 27, 2018 | 62.95 | 63.00 | 61.36 | 61.41 | 1,386,582 | -1.27(-2.03%) |
Sep 26, 2018 | 63.08 | 63.33 | 62.62 | 62.68 | 1,379,188 | -0.45(-0.71%) |
Sep 25, 2018 | 63.13 | 63.41 | 62.81 | 63.13 | 1,218,762 | +0.25(+0.39%) |
Sep 24, 2018 | 62.24 | 63.17 | 61.89 | 62.88 | 1,199,163 | +0.46(+0.73%) |
Sep 21, 2018 | 62.16 | 63.16 | 62.16 | 62.43 | 1,770,682 | +0.42(+0.68%) |
Sep 20, 2018 | 62.10 | 62.10 | 61.45 | 62.00 | 1,432,199 | +0.27(+0.44%) |
Sep 19, 2018 | 63.05 | 63.10 | 61.51 | 61.73 | 1,638,354 | -1.83(-2.89%) |
Sep 18, 2018 | 63.52 | 64.63 | 63.37 | 63.56 | 1,889,420 | +0.71(+1.14%) |
Sep 17, 2018 | 63.34 | 63.34 | 62.49 | 62.85 | 1,380,290 | -0.39(-0.61%) |
Sep 14, 2018 | 63.58 | 64.00 | 63.17 | 63.24 | 1,473,735 | -0.74(-1.16%) |
Sep 13, 2018 | 64.01 | 64.24 | 63.76 | 63.98 | 1,065,359 | +0.18(+0.28%) |
Sep 12, 2018 | 63.60 | 63.84 | 62.82 | 63.80 | 1,260,042 | +0.06(+0.10%) |
Sep 11, 2018 | 63.71 | 63.86 | 63.13 | 63.74 | 1,937,536 | -0.11(-0.18%) |
Sep 10, 2018 | 63.86 | 64.45 | 62.55 | 63.86 | 2,244,825 | -0.01(-0.01%) |
Sep 07, 2018 | 66.22 | 66.47 | 63.70 | 63.86 | 2,037,355 | -2.58(-3.88%) |
Sep 06, 2018 | 65.57 | 66.87 | 65.32 | 66.44 | 2,075,087 | +1.10(+1.69%) |
Sep 05, 2018 | 66.44 | 67.81 | 65.22 | 65.34 | 2,853,299 | -4.15(-5.97%) |
Sep 04, 2018 | 68.84 | 69.77 | 68.43 | 69.48 | 1,082,708 | +0.53(+0.77%) |
Aug 31, 2018 | 68.95 | 68.95 | 68.95 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.19 | 69.31 | 68.61 | 68.65 | 655,448 | -0.85(-1.22%) |
Aug 29, 2018 | 68.75 | 69.57 | 68.63 | 69.50 | 1,086,102 | +0.83(+1.21%) |
Aug 28, 2018 | 69.10 | 69.10 | 68.64 | 68.67 | 823,821 | -0.34(-0.49%) |
Aug 27, 2018 | 68.58 | 69.47 | 68.55 | 69.01 | 926,026 | +0.60(+0.88%) |
Aug 24, 2018 | 68.33 | 68.60 | 67.77 | 68.41 | 927,802 | +0.28(+0.41%) |
Aug 23, 2018 | 68.21 | 68.31 | 67.90 | 68.12 | 1,190,444 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.55 | 67.78 | 68.11 | 843,485 | +0.02(+0.03%) |
Aug 21, 2018 | 67.89 | 68.59 | 67.82 | 68.09 | 1,252,088 | +0.40(+0.58%) |
Aug 20, 2018 | 67.68 | 67.86 | 67.36 | 67.69 | 1,200,051 | +0.06(+0.09%) |
Aug 17, 2018 | 68.60 | 68.67 | 67.54 | 67.63 | 1,610,965 | -0.99(-1.45%) |
Aug 16, 2018 | 68.67 | 69.31 | 68.49 | 68.62 | 1,116,572 | +0.29(+0.42%) |
Aug 15, 2018 | 68.17 | 68.49 | 67.68 | 68.33 | 969,782 | -0.10(-0.14%) |
Aug 14, 2018 | 67.72 | 68.48 | 67.60 | 68.43 | 1,424,995 | +0.68(+1.00%) |
Aug 13, 2018 | 69.71 | 69.93 | 67.64 | 67.75 | 2,316,438 | -1.95(-2.80%) |
Aug 10, 2018 | 69.20 | 69.93 | 68.62 | 69.71 | 1,184,583 | -0.14(-0.20%) |
Aug 09, 2018 | 69.97 | 70.22 | 69.64 | 69.85 | 958,632 | +0.11(+0.15%) |
Aug 08, 2018 | 70.14 | 70.18 | 69.52 | 69.74 | 847,131 | -0.25(-0.35%) |
Aug 07, 2018 | 69.64 | 70.17 | 68.98 | 69.99 | 1,181,273 | +0.70(+1.01%) |
Aug 06, 2018 | 67.84 | 69.31 | 67.57 | 69.28 | 1,139,733 | +1.41(+2.08%) |
Aug 03, 2018 | 68.34 | 68.37 | 66.97 | 67.87 | 1,496,262 | -0.39(-0.57%) |
Aug 02, 2018 | 66.67 | 68.35 | 66.58 | 68.26 | 1,607,041 | +1.08(+1.61%) |
Aug 01, 2018 | 67.15 | 67.83 | 66.49 | 67.17 | 1,630,116 | +0.60(+0.90%) |
Jul 31, 2018 | 66.55 | 66.95 | 66.20 | 66.58 | 1,181,009 | +0.51(+0.77%) |
Jul 30, 2018 | 66.29 | 66.90 | 65.98 | 66.07 | 1,080,657 | -0.22(-0.33%) |
Jul 27, 2018 | 66.79 | 66.79 | 65.61 | 66.29 | 1,680,378 | -0.46(-0.68%) |
Jul 26, 2018 | 65.75 | 67.31 | 65.52 | 66.74 | 2,043,198 | +1.27(+1.93%) |
Jul 25, 2018 | 63.50 | 65.62 | 62.49 | 65.48 | 3,865,159 | +4.87(+8.03%) |
Jul 24, 2018 | 61.13 | 61.56 | 60.39 | 60.61 | 1,978,280 | -0.07(-0.12%) |
Jul 23, 2018 | 60.11 | 60.83 | 59.94 | 60.68 | 1,005,810 | +0.53(+0.88%) |
Jul 20, 2018 | 59.61 | 60.55 | 57.74 | 60.15 | 1,083,950 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.36 | 59.78 | 60.20 | 797,424 | -0.01(-0.01%) |
Jul 18, 2018 | 59.54 | 60.75 | 58.71 | 60.21 | 1,936,408 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.71 | 58.84 | 59.48 | 1,412,824 | +0.53(+0.89%) |
Jul 16, 2018 | 59.32 | 59.66 | 58.91 | 58.95 | 665,653 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.46 | 58.85 | 59.32 | 1,128,896 | +0.42(+0.72%) |
Jul 12, 2018 | 58.84 | 59.10 | 58.18 | 58.90 | 920,828 | +0.44(+0.75%) |
Jul 11, 2018 | 58.09 | 58.76 | 57.99 | 58.46 | 797,086 | +0.16(+0.27%) |
Jul 10, 2018 | 59.09 | 59.12 | 57.94 | 58.30 | 1,043,459 | -0.71(-1.21%) |
Jul 09, 2018 | 58.19 | 59.01 | 58.19 | 59.01 | 845,232 | +1.12(+1.93%) |
Jul 06, 2018 | 57.69 | 58.04 | 57.45 | 57.89 | 908,865 | +0.21(+0.37%) |
Jul 05, 2018 | 57.72 | 57.73 | 57.16 | 57.68 | 1,130,382 | +0.37(+0.64%) |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 56.73 | 57.55 | 56.51 | 57.52 | 1,251,855 | +0.31(+0.54%) |
Jun 29, 2018 | 57.25 | 57.85 | 56.99 | 57.21 | 1,548,725 | +0.28(+0.49%) |
Jun 28, 2018 | 57.57 | 57.65 | 56.23 | 56.93 | 2,176,436 | -0.88(-1.52%) |
Jun 27, 2018 | 59.66 | 59.70 | 57.81 | 57.81 | 1,403,906 | -1.85(-3.11%) |
Jun 26, 2018 | 60.07 | 60.17 | 59.58 | 59.66 | 1,342,747 | -0.46(-0.76%) |
Jun 25, 2018 | 61.01 | 61.01 | 59.78 | 60.12 | 1,617,425 | -1.26(-2.05%) |
Jun 22, 2018 | 61.38 | 61.48 | 61.00 | 61.37 | 1,481,544 | +0.27(+0.45%) |
Jun 21, 2018 | 61.37 | 61.38 | 60.80 | 61.10 | 1,043,995 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.92 | 61.39 | 1,165,062 | +0.54(+0.88%) |
Jun 19, 2018 | 60.75 | 61.08 | 59.92 | 60.86 | 1,532,227 | -0.48(-0.79%) |
Jun 18, 2018 | 61.04 | 61.51 | 60.96 | 61.34 | 1,651,982 | -0.12(-0.20%) |
Jun 15, 2018 | 61.56 | 61.45 | 61.46 | 1,577,185 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.73 | 61.82 | 61.16 | 61.45 | 1,272,053 | -0.12(-0.20%) |
Jun 13, 2018 | 61.17 | 61.75 | 60.72 | 61.58 | 1,240,443 | +0.59(+0.97%) |
Jun 12, 2018 | 60.66 | 61.00 | 60.35 | 60.99 | 660,634 | +0.50(+0.83%) |
Jun 11, 2018 | 60.56 | 60.96 | 60.47 | 60.49 | 886,969 | -0.07(-0.12%) |
Jun 08, 2018 | 59.70 | 61.02 | 59.70 | 60.56 | 1,217,212 | +0.76(+1.26%) |
Jun 07, 2018 | 59.35 | 59.85 | 59.12 | 59.80 | 1,595,049 | +0.46(+0.77%) |
Jun 06, 2018 | 59.34 | 59.34 | 1,699,975 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.12 | 58.11 | 56.97 | 58.06 | 1,077,737 | +1.09(+1.91%) |
Jun 04, 2018 | 56.47 | 57.09 | 56.32 | 56.97 | 1,067,358 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.21 | 56.36 | 960,595 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.43 | 55.92 | 55.96 | 1,276,408 | -0.28(-0.50%) |
May 30, 2018 | 55.98 | 56.46 | 55.72 | 56.24 | 1,155,394 | +0.69(+1.23%) |
May 29, 2018 | 55.55 | 55.74 | 55.15 | 55.56 | 1,054,255 | -0.35(-0.63%) |
May 25, 2018 | 55.91 | 55.91 | 55.91 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.14 | 55.57 | 56.02 | 1,349,215 | +0.12(+0.22%) |
May 23, 2018 | 55.98 | 55.99 | 55.23 | 55.90 | 1,389,108 | -0.47(-0.84%) |
May 22, 2018 | 57.08 | 57.19 | 56.32 | 56.37 | 863,204 | -0.54(-0.95%) |
May 21, 2018 | 56.61 | 56.96 | 56.40 | 56.91 | 1,260,088 | +0.59(+1.06%) |
May 18, 2018 | 55.94 | 56.68 | 55.75 | 56.32 | 1,361,855 | +0.56(+1.00%) |
May 17, 2018 | 55.36 | 55.89 | 55.35 | 55.76 | 1,364,311 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.73 | 54.96 | 55.43 | 1,458,011 | +0.52(+0.94%) |
May 15, 2018 | 54.66 | 55.05 | 54.66 | 54.91 | 558,890 | -0.08(-0.14%) |
May 14, 2018 | 55.56 | 55.56 | 54.82 | 54.99 | 642,139 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.56 | 54.96 | 55.25 | 1,126,021 | +0.08(+0.14%) |
May 10, 2018 | 55.39 | 55.44 | 54.95 | 55.17 | 855,133 | -0.04(-0.08%) |
May 09, 2018 | 55.38 | 55.38 | 54.53 | 55.22 | 1,157,772 | +0.31(+0.56%) |
May 08, 2018 | 54.16 | 55.03 | 54.14 | 54.91 | 1,499,885 | +0.74(+1.37%) |
May 07, 2018 | 54.41 | 54.41 | 53.49 | 54.17 | 753,916 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.44 | 52.99 | 54.29 | 845,101 | +0.56(+1.04%) |
May 03, 2018 | 53.80 | 54.10 | 53.01 | 53.73 | 1,659,851 | -0.25(-0.47%) |
May 02, 2018 | 53.11 | 54.19 | 53.10 | 53.98 | 2,187,944 | +0.81(+1.53%) |
May 01, 2018 | 53.16 | 53.23 | 52.39 | 53.17 | 1,880,927 | +0.02(+0.03%) |
Apr 30, 2018 | 53.53 | 53.91 | 53.15 | 53.15 | 1,282,661 | -0.37(-0.69%) |
Apr 27, 2018 | 53.12 | 53.60 | 52.61 | 53.52 | 1,181,174 | +0.40(+0.76%) |
Apr 26, 2018 | 53.09 | 53.44 | 52.24 | 53.12 | 2,075,652 | +0.20(+0.38%) |
Apr 25, 2018 | 53.09 | 53.72 | 52.25 | 52.92 | 4,457,519 | +2.65(+5.27%) |
Apr 24, 2018 | 51.36 | 51.41 | 49.79 | 50.27 | 2,295,035 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.72 | 50.72 | 51.06 | 1,240,576 | -0.18(-0.34%) |
Apr 20, 2018 | 53.02 | 53.22 | 50.86 | 51.24 | 1,969,511 | -1.74(-3.29%) |
Apr 19, 2018 | 52.85 | 52.99 | 52.65 | 52.98 | 1,107,698 | +0.09(+0.17%) |
Apr 18, 2018 | 52.53 | 52.99 | 52.28 | 52.89 | 976,316 | +0.66(+1.26%) |
Apr 17, 2018 | 52.24 | 52.36 | 51.88 | 52.23 | 739,717 | +0.38(+0.73%) |
Apr 16, 2018 | 51.78 | 52.15 | 51.46 | 51.86 | 987,319 | +0.62(+1.21%) |
Apr 13, 2018 | 51.81 | 51.83 | 51.03 | 51.24 | 691,697 | -0.31(-0.61%) |
Apr 12, 2018 | 51.24 | 51.81 | 51.12 | 51.55 | 669,274 | +0.58(+1.13%) |
Apr 11, 2018 | 51.43 | 51.59 | 50.92 | 50.97 | 826,160 | -0.90(-1.74%) |
Apr 10, 2018 | 51.42 | 52.06 | 50.96 | 51.88 | 1,188,956 | +1.15(+2.28%) |
Apr 09, 2018 | 50.70 | 51.61 | 50.39 | 50.72 | 1,626,266 | +0.72(+1.43%) |
Apr 06, 2018 | 51.28 | 51.46 | 49.71 | 50.00 | 1,129,102 | -1.82(-3.51%) |
Apr 05, 2018 | 51.62 | 51.94 | 51.04 | 51.82 | 833,564 | +0.59(+1.16%) |
Apr 04, 2018 | 50.85 | 51.31 | 50.27 | 51.23 | 1,822,378 | -0.32(-0.63%) |
Apr 03, 2018 | 51.49 | 51.77 | 50.98 | 51.55 | 1,600,920 | +1.26(+2.51%) |
Apr 02, 2018 | 50.64 | 50.73 | 49.40 | 50.29 | 1,870,466 | -0.36(-0.71%) |
Mar 29, 2018 | 50.65 | 50.65 | 50.65 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.50 | 50.13 | 49.08 | 49.72 | 1,602,442 | +0.37(+0.74%) |
Mar 27, 2018 | 49.99 | 50.40 | 49.02 | 49.36 | 1,371,193 | -0.41(-0.83%) |
Mar 26, 2018 | 49.44 | 49.81 | 48.73 | 49.77 | 2,358,464 | +0.98(+2.01%) |
Mar 23, 2018 | 50.78 | 51.17 | 48.70 | 48.79 | 1,668,904 | -2.01(-3.96%) |
Mar 22, 2018 | 51.77 | 52.10 | 50.76 | 50.80 | 1,387,261 | -1.40(-2.68%) |
Mar 21, 2018 | 52.21 | 52.73 | 52.18 | 52.20 | 709,519 | +0.03(+0.05%) |
Mar 20, 2018 | 52.06 | 52.54 | 52.06 | 52.17 | 863,044 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 51.99 | 845,497 | -0.02(-0.03%) |
Mar 16, 2018 | 51.41 | 52.32 | 51.28 | 52.01 | 2,375,118 | +0.63(+1.23%) |
Mar 15, 2018 | 51.18 | 51.76 | 51.09 | 51.38 | 952,885 | +0.24(+0.46%) |
Mar 14, 2018 | 52.00 | 52.00 | 50.90 | 51.14 | 1,160,465 | -0.59(-1.15%) |
Mar 13, 2018 | 52.01 | 52.27 | 51.56 | 51.74 | 1,049,211 | -0.18(-0.35%) |
Mar 12, 2018 | 52.90 | 52.90 | 51.67 | 51.92 | 1,169,764 | -1.02(-1.93%) |
Mar 09, 2018 | 52.73 | 52.97 | 52.05 | 52.94 | 1,401,874 | +0.74(+1.42%) |
Mar 08, 2018 | 52.53 | 52.65 | 51.60 | 52.20 | 1,292,678 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.38 | 1,116,764 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.54 | 52.15 | 51.26 | 52.10 | 852,529 | +0.80(+1.55%) |
Mar 05, 2018 | 50.38 | 51.39 | 49.96 | 51.31 | 1,570,563 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.83 | 48.91 | 50.73 | 1,739,441 | +1.08(+2.17%) |
Mar 01, 2018 | 49.79 | 50.37 | 49.06 | 49.65 | 2,027,405 | -0.28(-0.56%) |
Feb 28, 2018 | 50.58 | 50.84 | 49.93 | 49.93 | 1,312,768 | -0.31(-0.63%) |
Feb 27, 2018 | 50.61 | 50.93 | 50.24 | 50.25 | 1,006,709 | -0.22(-0.43%) |
Feb 26, 2018 | 50.72 | 50.72 | 50.02 | 50.47 | 1,911,111 | -0.15(-0.29%) |
Feb 23, 2018 | 50.34 | 50.75 | 50.02 | 50.62 | 1,017,325 | +0.45(+0.91%) |
Feb 22, 2018 | 50.11 | 50.16 | 2,114,060 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.77 | 49.25 | 50.13 | 2,457,708 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.41 | 49.04 | 1,449,266 | +0.10(+0.21%) |
Feb 16, 2018 | 48.93 | 48.93 | 48.93 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.19 | 49.28 | 48.60 | 49.09 | 1,749,382 | +0.23(+0.46%) |
Feb 14, 2018 | 47.10 | 49.10 | 47.10 | 48.86 | 1,426,465 | +1.29(+2.71%) |
Feb 13, 2018 | 46.47 | 47.77 | 46.47 | 47.57 | 1,634,589 | +0.91(+1.94%) |
Feb 12, 2018 | 46.65 | 47.14 | 46.16 | 46.67 | 1,391,581 | +0.33(+0.71%) |
Feb 09, 2018 | 46.36 | 46.74 | 44.71 | 46.34 | 1,863,140 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.50 | 2,042,861 | -3.45(-7.04%) |
Feb 07, 2018 | 48.52 | 49.34 | 48.25 | 48.95 | 2,117,077 | +0.18(+0.37%) |
Feb 06, 2018 | 46.31 | 49.10 | 46.13 | 48.77 | 2,117,484 | +0.61(+1.27%) |
Feb 05, 2018 | 48.67 | 49.33 | 47.85 | 48.16 | 1,442,385 | -0.81(-1.65%) |
Feb 02, 2018 | 50.50 | 50.92 | 48.51 | 48.97 | 2,291,283 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.45 | 50.23 | 50.96 | 1,308,707 | +0.57(+1.12%) |
Jan 31, 2018 | 50.85 | 52.75 | 50.32 | 50.40 | 3,187,824 | +0.42(+0.84%) |
Jan 30, 2018 | 49.69 | 50.16 | 49.45 | 49.98 | 1,549,348 | -0.18(-0.36%) |
Jan 29, 2018 | 50.80 | 50.90 | 50.06 | 50.16 | 1,235,785 | -0.81(-1.59%) |
Jan 26, 2018 | 50.46 | 51.00 | 49.95 | 50.97 | 1,053,609 | +1.04(+2.09%) |
Jan 25, 2018 | 49.99 | 50.23 | 49.64 | 49.92 | 947,497 | -0.08(-0.16%) |
Jan 24, 2018 | 49.94 | 50.20 | 49.50 | 50.00 | 710,693 | +0.32(+0.65%) |
Jan 23, 2018 | 49.79 | 49.97 | 49.28 | 49.68 | 686,751 | -0.34(-0.68%) |
Jan 22, 2018 | 49.47 | 50.06 | 49.15 | 50.02 | 1,100,855 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.67 | 48.91 | 49.65 | 888,029 | +0.96(+1.97%) |
Jan 18, 2018 | 49.39 | 49.53 | 48.24 | 48.69 | 1,656,969 | -1.04(-2.10%) |
Jan 17, 2018 | 48.91 | 49.86 | 48.79 | 49.73 | 1,420,200 | +1.24(+2.55%) |
Jan 16, 2018 | 49.45 | 49.76 | 48.24 | 48.50 | 949,852 | -0.57(-1.17%) |
Jan 12, 2018 | 49.07 | 49.07 | 49.07 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.69 | 49.29 | 48.69 | 49.27 | 619,998 | +0.70(+1.43%) |
Jan 10, 2018 | 49.19 | 49.35 | 48.49 | 48.58 | 620,150 | -0.73(-1.48%) |
Jan 09, 2018 | 49.39 | 49.73 | 49.26 | 49.31 | 708,970 | -0.12(-0.25%) |
Jan 08, 2018 | 49.16 | 49.48 | 48.68 | 49.43 | 764,416 | +0.40(+0.82%) |
Jan 05, 2018 | 48.74 | 49.07 | 48.61 | 49.03 | 896,485 | +0.29(+0.59%) |
Jan 04, 2018 | 48.72 | 49.18 | 48.71 | 48.74 | 869,591 | +0.15(+0.30%) |
Jan 03, 2018 | 48.76 | 48.91 | 48.36 | 48.59 | 811,621 | -0.09(-0.18%) |
Jan 02, 2018 | 48.59 | 48.59 | 48.22 | 48.68 | 773,904 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.68 | 49.41 | 48.15 | 48.78 | 681,077 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.40 | 47.97 | 48.26 | 451,301 | +0.10(+0.22%) |
Dec 26, 2017 | 48.48 | 48.73 | 47.90 | 48.16 | 424,545 | -0.32(-0.66%) |
Dec 22, 2017 | 48.76 | 48.76 | 48.12 | 48.48 | 440,450 | -0.17(-0.34%) |
Dec 21, 2017 | 48.62 | 48.81 | 48.37 | 48.65 | 646,553 | +0.00(+0.00%) |
Dec 20, 2017 | 48.58 | 48.97 | 48.27 | 48.65 | 625,835 | +0.41(+0.85%) |
Dec 19, 2017 | 48.26 | 48.49 | 48.00 | 48.24 | 874,239 | +0.03(+0.05%) |
Dec 18, 2017 | 48.48 | 48.69 | 48.05 | 48.21 | 964,492 | +0.10(+0.20%) |
Dec 15, 2017 | 47.40 | 48.36 | 47.25 | 48.11 | 2,136,396 | +0.91(+1.92%) |
Dec 14, 2017 | 47.47 | 47.64 | 47.05 | 47.21 | 1,004,974 | -0.11(-0.24%) |
Dec 13, 2017 | 47.32 | 47.91 | 47.05 | 47.32 | 841,347 | -0.01(-0.02%) |
Dec 12, 2017 | 47.33 | 47.97 | 47.06 | 47.33 | 779,554 | -0.17(-0.37%) |
Dec 11, 2017 | 47.60 | 47.69 | 47.01 | 47.50 | 907,462 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.61 | 1,138,934 | +1.00(+2.15%) |
Dec 07, 2017 | 46.38 | 46.69 | 46.26 | 46.61 | 1,500,592 | +0.39(+0.85%) |
Dec 06, 2017 | 46.24 | 46.80 | 46.00 | 46.22 | 1,481,825 | -0.18(-0.39%) |
Dec 05, 2017 | 48.71 | 48.73 | 46.29 | 46.40 | 2,561,782 | -2.93(-5.95%) |
Dec 04, 2017 | 49.33 | 49.60 | 49.27 | 49.33 | 1,306,256 | +0.51(+1.03%) |
Dec 01, 2017 | 49.66 | 49.66 | 48.33 | 48.83 | 1,004,265 | -0.84(-1.68%) |
Nov 30, 2017 | 49.49 | 50.08 | 49.37 | 49.66 | 1,394,774 | +0.19(+0.39%) |
Nov 29, 2017 | 48.68 | 49.74 | 48.61 | 49.47 | 772,811 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.74 | 47.85 | 48.68 | 1,094,961 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.31 | 47.53 | 47.81 | 744,379 | +0.19(+0.40%) |
Nov 24, 2017 | 47.66 | 47.69 | 47.40 | 47.62 | 446,664 | +0.09(+0.18%) |
Nov 22, 2017 | 47.79 | 47.86 | 47.40 | 47.53 | 799,113 | -0.24(-0.51%) |
Nov 21, 2017 | 47.67 | 47.78 | 47.25 | 47.77 | 1,242,960 | +0.18(+0.38%) |
Nov 20, 2017 | 47.59 | 47.71 | 47.28 | 47.59 | 1,294,189 | +0.00(+0.00%) |
Nov 17, 2017 | 47.52 | 47.87 | 47.02 | 47.59 | 1,387,523 | +0.00(+0.00%) |
Nov 16, 2017 | 46.62 | 47.82 | 46.34 | 47.59 | 1,565,825 | +1.27(+2.75%) |
Nov 15, 2017 | 46.27 | 46.75 | 45.86 | 46.32 | 1,119,990 | -0.07(-0.15%) |
Nov 14, 2017 | 46.10 | 46.56 | 45.91 | 46.39 | 904,625 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.55 | 45.59 | 46.40 | 1,061,821 | +0.55(+1.19%) |
Nov 10, 2017 | 45.56 | 45.92 | 45.28 | 45.86 | 532,698 | +0.30(+0.67%) |
Nov 09, 2017 | 45.58 | 46.02 | 45.36 | 45.56 | 963,121 | -0.16(-0.36%) |
Nov 08, 2017 | 45.38 | 45.87 | 45.21 | 45.72 | 773,176 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.49 | 44.68 | 45.45 | 1,092,970 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,539 | -0.08(-0.17%) |
Nov 03, 2017 | 44.81 | 45.45 | 44.76 | 45.37 | 1,067,628 | +0.42(+0.95%) |
Nov 02, 2017 | 44.71 | 45.07 | 44.20 | 44.95 | 679,682 | +0.26(+0.58%) |