Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.63 | 50.63 | 49.89 | 50.18 | 61,524 | -0.19(-0.38%) |
Oct 30, 2018 | 50.90 | 51.01 | 49.69 | 50.37 | 94,662 | -1.05(-2.04%) |
Oct 29, 2018 | 52.27 | 52.40 | 50.97 | 51.42 | 52,294 | -0.45(-0.87%) |
Oct 26, 2018 | 51.71 | 52.08 | 51.51 | 51.87 | 70,400 | -0.55(-1.05%) |
Oct 25, 2018 | 53.00 | 53.00 | 51.91 | 52.42 | 58,425 | -0.25(-0.47%) |
Oct 24, 2018 | 52.85 | 53.01 | 52.47 | 52.67 | 63,095 | -0.24(-0.45%) |
Oct 23, 2018 | 53.07 | 53.13 | 52.29 | 52.91 | 68,939 | -0.66(-1.23%) |
Oct 22, 2018 | 53.60 | 53.68 | 53.02 | 53.57 | 34,168 | +0.02(+0.04%) |
Oct 19, 2018 | 53.76 | 53.94 | 53.22 | 53.55 | 38,500 | -0.15(-0.28%) |
Oct 18, 2018 | 54.00 | 54.00 | 53.20 | 53.70 | 41,056 | -0.42(-0.78%) |
Oct 17, 2018 | 54.33 | 54.33 | 53.00 | 54.12 | 68,778 | -0.28(-0.51%) |
Oct 16, 2018 | 53.80 | 54.55 | 52.96 | 54.40 | 64,926 | +0.71(+1.32%) |
Oct 15, 2018 | 54.42 | 54.42 | 52.03 | 53.69 | 62,006 | -0.31(-0.57%) |
Oct 12, 2018 | 53.01 | 54.03 | 52.71 | 54.00 | 346,700 | +1.06(+2.00%) |
Oct 11, 2018 | 52.60 | 53.40 | 51.71 | 52.94 | 110,428 | -0.03(-0.06%) |
Oct 10, 2018 | 55.10 | 55.10 | 52.05 | 52.97 | 184,525 | -1.98(-3.60%) |
Oct 09, 2018 | 54.88 | 55.21 | 54.55 | 54.95 | 63,416 | -0.07(-0.13%) |
Oct 08, 2018 | 54.90 | 55.37 | 54.60 | 55.02 | 40,056 | +0.00(+0.00%) |
Oct 05, 2018 | 54.89 | 55.40 | 54.71 | 55.02 | 82,100 | +0.12(+0.22%) |
Oct 04, 2018 | 55.03 | 55.03 | 54.61 | 54.90 | 52,719 | -0.13(-0.24%) |
Oct 03, 2018 | 55.13 | 55.49 | 54.77 | 55.03 | 63,707 | -0.02(-0.04%) |
Oct 02, 2018 | 55.68 | 55.70 | 54.72 | 55.05 | 71,229 | -0.59(-1.06%) |
Oct 01, 2018 | 56.24 | 56.24 | 55.63 | 55.64 | 47,589 | -0.11(-0.20%) |
Sep 28, 2018 | 55.75 | 55.75 | 55.50 | 55.75 | 48,500 | -0.05(-0.09%) |
Sep 27, 2018 | 55.65 | 55.92 | 55.31 | 55.80 | 48,087 | +0.25(+0.45%) |
Sep 26, 2018 | 55.65 | 55.65 | 55.35 | 55.55 | 40,462 | -0.05(-0.09%) |
Sep 25, 2018 | 55.75 | 55.90 | 55.50 | 55.60 | 35,103 | +0.00(+0.00%) |
Sep 24, 2018 | 55.60 | 55.85 | 55.30 | 55.60 | 44,078 | -0.15(-0.27%) |
Sep 21, 2018 | 55.90 | 55.90 | 55.50 | 55.75 | 86,300 | -0.05(-0.09%) |
Sep 20, 2018 | 55.75 | 55.95 | 55.50 | 55.80 | 31,291 | +0.15(+0.27%) |
Sep 19, 2018 | 55.70 | 55.70 | 55.30 | 55.65 | 49,345 | +0.10(+0.18%) |
Sep 18, 2018 | 55.65 | 55.95 | 55.25 | 55.55 | 39,246 | +0.00(+0.00%) |
Sep 17, 2018 | 55.75 | 55.75 | 55.15 | 55.55 | 42,241 | -0.10(-0.18%) |
Sep 14, 2018 | 55.55 | 55.75 | 55.45 | 55.65 | 37,500 | +0.10(+0.18%) |
Sep 13, 2018 | 55.80 | 56.00 | 55.40 | 55.55 | 58,534 | -0.25(-0.45%) |
Sep 12, 2018 | 55.70 | 55.90 | 55.50 | 55.80 | 46,544 | -0.05(-0.09%) |
Sep 11, 2018 | 56.00 | 56.10 | 55.60 | 55.85 | 64,089 | -0.15(-0.27%) |
Sep 10, 2018 | 56.20 | 56.50 | 55.50 | 56.00 | 114,484 | -0.20(-0.36%) |
Sep 07, 2018 | 56.40 | 56.45 | 55.75 | 56.20 | 73,400 | -0.55(-0.97%) |
Sep 06, 2018 | 56.95 | 56.95 | 56.25 | 56.75 | 77,170 | -0.30(-0.53%) |
Sep 05, 2018 | 58.30 | 58.30 | 56.45 | 57.05 | 56,143 | -0.90(-1.55%) |
Sep 04, 2018 | 58.55 | 58.55 | 57.65 | 57.95 | 70,738 | -0.60(-1.02%) |
Aug 31, 2018 | 58.55 | 58.55 | 58.55 | 0 | +3.20(+5.78%) | |
Aug 30, 2018 | 54.75 | 56.20 | 54.70 | 55.35 | 136,430 | +0.60(+1.10%) |
Aug 29, 2018 | 54.85 | 55.15 | 54.65 | 54.75 | 50,117 | -0.10(-0.18%) |
Aug 28, 2018 | 55.00 | 55.25 | 54.70 | 54.85 | 53,127 | -0.15(-0.27%) |
Aug 27, 2018 | 54.75 | 55.05 | 54.72 | 55.00 | 55,487 | +0.20(+0.36%) |
Aug 24, 2018 | 54.90 | 55.00 | 54.60 | 54.80 | 49,400 | -0.15(-0.27%) |
Aug 23, 2018 | 55.05 | 55.30 | 54.80 | 54.95 | 61,326 | -0.05(-0.09%) |
Aug 22, 2018 | 55.05 | 55.30 | 54.75 | 55.00 | 118,247 | -0.05(-0.09%) |
Aug 21, 2018 | 55.05 | 55.35 | 54.90 | 55.05 | 50,033 | +0.05(+0.09%) |
Aug 20, 2018 | 55.15 | 55.30 | 54.80 | 55.00 | 102,798 | -0.05(-0.09%) |
Aug 17, 2018 | 54.85 | 55.20 | 54.45 | 55.05 | 67,300 | +0.05(+0.09%) |
Aug 16, 2018 | 55.35 | 55.35 | 54.55 | 55.00 | 70,622 | -0.35(-0.63%) |
Aug 15, 2018 | 55.50 | 55.60 | 54.80 | 55.35 | 70,245 | -0.30(-0.54%) |
Aug 14, 2018 | 55.95 | 55.95 | 55.05 | 55.65 | 47,839 | -0.25(-0.45%) |
Aug 13, 2018 | 56.20 | 56.20 | 55.60 | 55.90 | 61,756 | -0.30(-0.53%) |
Aug 10, 2018 | 54.60 | 56.40 | 54.60 | 56.20 | 47,700 | +1.35(+2.46%) |
Aug 09, 2018 | 53.50 | 55.80 | 51.01 | 54.85 | 151,363 | -2.15(-3.77%) |
Aug 08, 2018 | 56.95 | 57.26 | 56.60 | 57.00 | 86,359 | -0.20(-0.35%) |
Aug 07, 2018 | 57.40 | 57.65 | 56.80 | 57.20 | 64,974 | -0.20(-0.35%) |
Aug 06, 2018 | 57.85 | 57.85 | 56.45 | 57.40 | 92,251 | -0.45(-0.78%) |
Aug 03, 2018 | 58.15 | 58.15 | 57.45 | 57.85 | 42,000 | -0.10(-0.17%) |
Aug 02, 2018 | 57.30 | 58.10 | 56.35 | 57.95 | 57,872 | +0.40(+0.70%) |
Aug 01, 2018 | 58.50 | 58.50 | 56.62 | 57.55 | 82,957 | -1.20(-2.04%) |
Jul 31, 2018 | 59.35 | 59.45 | 58.40 | 58.75 | 70,953 | -0.65(-1.09%) |
Jul 30, 2018 | 60.65 | 60.75 | 58.50 | 59.40 | 148,414 | -1.25(-2.06%) |
Jul 27, 2018 | 61.90 | 61.90 | 60.45 | 60.65 | 91,700 | -1.25(-2.02%) |
Jul 26, 2018 | 61.75 | 62.10 | 61.00 | 61.90 | 57,860 | +0.15(+0.24%) |
Jul 25, 2018 | 61.30 | 62.30 | 61.05 | 61.75 | 58,219 | +0.35(+0.57%) |
Jul 24, 2018 | 61.55 | 60.60 | 61.40 | 58,387 | +0.50(+0.82%) | |
Jul 23, 2018 | 59.80 | 61.05 | 59.40 | 60.90 | 80,631 | +1.20(+2.01%) |
Jul 20, 2018 | 59.75 | 60.30 | 59.40 | 59.70 | 68,823 | -0.10(-0.17%) |
Jul 19, 2018 | 59.75 | 60.00 | 59.30 | 59.80 | 51,411 | +0.05(+0.08%) |
Jul 18, 2018 | 59.60 | 59.90 | 59.15 | 59.75 | 59,291 | +0.15(+0.25%) |
Jul 17, 2018 | 59.35 | 60.15 | 58.95 | 59.60 | 47,537 | +0.25(+0.42%) |
Jul 16, 2018 | 59.40 | 59.90 | 58.60 | 59.35 | 56,396 | -0.05(-0.08%) |
Jul 13, 2018 | 58.95 | 59.50 | 58.90 | 59.40 | 77,170 | +0.40(+0.68%) |
Jul 12, 2018 | 59.40 | 59.75 | 58.60 | 59.00 | 84,824 | -0.20(-0.34%) |
Jul 11, 2018 | 59.60 | 59.60 | 58.55 | 59.20 | 72,617 | -0.50(-0.84%) |
Jul 10, 2018 | 59.65 | 60.05 | 59.48 | 59.70 | 87,159 | -0.35(-0.58%) |
Jul 09, 2018 | 60.60 | 60.60 | 59.70 | 60.05 | 58,373 | -0.10(-0.17%) |
Jul 06, 2018 | 60.20 | 60.50 | 59.40 | 60.15 | 39,191 | -0.05(-0.08%) |
Jul 05, 2018 | 60.00 | 61.60 | 59.40 | 60.20 | 56,442 | +0.15(+0.25%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.25(-0.41%) | |
Jul 02, 2018 | 60.05 | 60.52 | 59.01 | 60.30 | 56,480 | -0.35(-0.58%) |
Jun 29, 2018 | 61.30 | 61.30 | 60.00 | 60.65 | 49,885 | -0.35(-0.57%) |
Jun 28, 2018 | 61.15 | 61.25 | 59.15 | 61.00 | 135,568 | -0.85(-1.37%) |
Jun 27, 2018 | 62.80 | 62.80 | 61.40 | 61.85 | 117,639 | -1.40(-2.21%) |
Jun 26, 2018 | 63.85 | 63.85 | 62.50 | 63.25 | 65,469 | -0.75(-1.17%) |
Jun 25, 2018 | 64.05 | 64.15 | 63.70 | 64.00 | 79,569 | -0.35(-0.54%) |
Jun 22, 2018 | 64.80 | 64.80 | 63.80 | 64.35 | 151,529 | -0.50(-0.77%) |
Jun 21, 2018 | 65.00 | 65.30 | 64.55 | 64.85 | 69,768 | +0.15(+0.23%) |
Jun 20, 2018 | 65.20 | 65.30 | 64.55 | 64.70 | 63,343 | -0.40(-0.61%) |
Jun 19, 2018 | 65.85 | 66.20 | 64.90 | 65.10 | 72,126 | -0.55(-0.84%) |
Jun 18, 2018 | 65.90 | 65.95 | 64.85 | 65.65 | 41,014 | -0.30(-0.45%) |
Jun 15, 2018 | 66.35 | 66.35 | 65.95 | 73,157 | -0.40(-0.60%) | |
Jun 14, 2018 | 65.05 | 66.65 | 64.65 | 66.35 | 148,635 | +1.45(+2.23%) |
Jun 13, 2018 | 65.15 | 65.15 | 64.60 | 64.90 | 66,827 | +0.00(+0.00%) |
Jun 12, 2018 | 65.05 | 65.05 | 64.12 | 64.90 | 35,115 | -0.05(-0.08%) |
Jun 11, 2018 | 64.80 | 65.12 | 64.40 | 64.95 | 62,594 | -0.10(-0.15%) |
Jun 08, 2018 | 65.05 | 65.40 | 64.40 | 65.05 | 41,248 | -0.45(-0.69%) |
Jun 07, 2018 | 65.30 | 66.00 | 64.50 | 65.50 | 74,513 | +0.25(+0.38%) |
Jun 06, 2018 | 64.10 | 65.72 | 63.80 | 65.25 | 84,821 | +1.15(+1.79%) |
Jun 05, 2018 | 63.35 | 64.25 | 62.75 | 64.10 | 78,461 | +0.65(+1.02%) |
Jun 04, 2018 | 63.60 | 63.60 | 62.85 | 63.45 | 61,871 | +0.00(+0.00%) |
Jun 01, 2018 | 62.75 | 63.80 | 62.70 | 63.45 | 82,410 | +0.80(+1.28%) |
May 31, 2018 | 62.55 | 63.40 | 62.20 | 62.65 | 70,856 | +0.15(+0.24%) |
May 30, 2018 | 62.95 | 63.20 | 62.10 | 62.50 | 56,893 | +0.05(+0.08%) |
May 29, 2018 | 61.95 | 62.55 | 61.35 | 62.45 | 39,948 | +0.30(+0.48%) |
May 25, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 63.00 | 63.00 | 61.85 | 62.25 | 89,638 | -0.80(-1.27%) |
May 23, 2018 | 62.40 | 63.20 | 62.40 | 63.05 | 25,447 | +0.40(+0.64%) |
May 22, 2018 | 63.05 | 63.05 | 62.06 | 62.65 | 80,685 | -0.45(-0.71%) |
May 21, 2018 | 63.30 | 63.55 | 62.70 | 63.10 | 92,866 | +0.15(+0.24%) |
May 18, 2018 | 63.15 | 63.60 | 62.60 | 62.95 | 67,059 | -0.20(-0.32%) |
May 17, 2018 | 62.85 | 63.65 | 62.70 | 63.15 | 111,415 | +0.35(+0.56%) |
May 16, 2018 | 62.75 | 62.90 | 62.10 | 62.80 | 45,131 | +0.20(+0.32%) |
May 15, 2018 | 62.60 | 62.95 | 62.05 | 62.60 | 49,882 | +0.05(+0.08%) |
May 14, 2018 | 63.45 | 63.61 | 62.45 | 62.55 | 70,319 | -0.90(-1.42%) |
May 11, 2018 | 62.05 | 63.70 | 61.20 | 63.45 | 98,575 | +1.60(+2.59%) |
May 10, 2018 | 64.05 | 64.05 | 58.10 | 61.85 | 224,540 | -3.00(-4.63%) |
May 09, 2018 | 65.10 | 65.95 | 64.45 | 64.85 | 88,937 | -0.15(-0.23%) |
May 08, 2018 | 64.50 | 65.50 | 64.25 | 65.00 | 65,858 | +0.45(+0.70%) |
May 07, 2018 | 64.50 | 65.45 | 64.10 | 64.55 | 69,432 | +0.55(+0.86%) |
May 04, 2018 | 62.60 | 64.35 | 61.85 | 64.00 | 88,994 | +1.05(+1.67%) |
May 03, 2018 | 62.30 | 63.20 | 61.85 | 62.95 | 72,112 | +0.75(+1.21%) |
May 02, 2018 | 62.65 | 63.20 | 61.90 | 62.20 | 56,284 | -0.55(-0.88%) |
May 01, 2018 | 63.20 | 63.20 | 62.10 | 62.75 | 39,863 | -0.50(-0.79%) |
Apr 30, 2018 | 63.80 | 64.00 | 63.05 | 63.25 | 46,976 | -0.30(-0.47%) |
Apr 27, 2018 | 62.80 | 63.75 | 62.55 | 63.55 | 80,378 | +0.85(+1.36%) |
Apr 26, 2018 | 61.45 | 62.95 | 60.75 | 62.70 | 105,957 | +1.50(+2.45%) |
Apr 25, 2018 | 59.90 | 62.10 | 59.45 | 61.20 | 74,175 | +1.20(+2.00%) |
Apr 24, 2018 | 59.70 | 60.10 | 58.70 | 60.00 | 75,243 | +0.50(+0.84%) |
Apr 23, 2018 | 59.30 | 60.05 | 58.50 | 59.50 | 50,635 | +0.30(+0.51%) |
Apr 20, 2018 | 60.00 | 60.95 | 58.60 | 59.20 | 60,510 | -0.50(-0.84%) |
Apr 19, 2018 | 61.30 | 61.95 | 59.45 | 59.70 | 55,428 | -1.75(-2.85%) |
Apr 18, 2018 | 59.75 | 61.75 | 59.25 | 61.45 | 97,087 | +1.85(+3.10%) |
Apr 17, 2018 | 58.90 | 59.65 | 58.65 | 59.60 | 94,604 | +0.95(+1.62%) |
Apr 16, 2018 | 58.50 | 58.90 | 58.15 | 58.65 | 35,058 | +0.60(+1.03%) |
Apr 13, 2018 | 58.25 | 58.30 | 57.25 | 58.05 | 39,052 | -0.15(-0.26%) |
Apr 12, 2018 | 57.80 | 58.40 | 57.35 | 58.20 | 31,406 | +0.60(+1.04%) |
Apr 11, 2018 | 57.65 | 58.25 | 57.55 | 57.60 | 23,387 | -0.30(-0.52%) |
Apr 10, 2018 | 58.45 | 58.90 | 57.25 | 57.90 | 33,493 | -0.25(-0.43%) |
Apr 09, 2018 | 58.05 | 58.65 | 56.35 | 58.15 | 115,506 | +1.00(+1.75%) |
Apr 06, 2018 | 57.10 | 58.05 | 57.00 | 57.15 | 56,997 | -0.25(-0.44%) |
Apr 05, 2018 | 56.60 | 57.60 | 56.40 | 57.40 | 33,612 | +0.90(+1.59%) |
Apr 04, 2018 | 56.35 | 56.90 | 55.55 | 56.50 | 84,624 | +0.00(+0.00%) |
Apr 03, 2018 | 56.10 | 56.85 | 55.80 | 56.50 | 46,873 | +0.70(+1.25%) |
Apr 02, 2018 | 55.85 | 56.10 | 55.10 | 55.80 | 51,201 | -0.20(-0.36%) |
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | -0.05(-0.09%) | |
Mar 28, 2018 | 56.05 | 56.35 | 55.45 | 56.05 | 61,453 | -0.10(-0.18%) |
Mar 27, 2018 | 56.75 | 57.75 | 55.95 | 56.15 | 55,173 | -0.45(-0.80%) |
Mar 26, 2018 | 57.20 | 57.60 | 55.70 | 56.60 | 63,976 | +0.20(+0.35%) |
Mar 23, 2018 | 56.65 | 56.95 | 56.20 | 56.40 | 44,308 | -0.05(-0.09%) |
Mar 22, 2018 | 56.55 | 56.95 | 56.35 | 56.45 | 59,090 | -0.70(-1.22%) |
Mar 21, 2018 | 57.20 | 58.25 | 56.65 | 57.15 | 65,806 | -0.15(-0.26%) |
Mar 20, 2018 | 57.30 | 58.10 | 56.35 | 57.30 | 40,293 | -0.05(-0.09%) |
Mar 19, 2018 | 56.65 | 57.35 | 55.70 | 57.35 | 75,445 | +0.60(+1.06%) |
Mar 16, 2018 | 57.75 | 58.80 | 56.55 | 56.75 | 142,852 | -0.75(-1.30%) |
Mar 15, 2018 | 59.30 | 59.35 | 57.40 | 57.50 | 61,675 | -1.70(-2.87%) |
Mar 14, 2018 | 59.60 | 59.65 | 58.90 | 59.20 | 84,689 | -0.25(-0.42%) |
Mar 13, 2018 | 59.60 | 59.90 | 59.00 | 59.45 | 46,806 | -0.15(-0.25%) |
Mar 12, 2018 | 59.20 | 59.85 | 58.70 | 59.60 | 41,271 | +0.55(+0.93%) |
Mar 09, 2018 | 57.75 | 59.20 | 57.65 | 59.05 | 53,202 | +1.45(+2.52%) |
Mar 08, 2018 | 57.35 | 58.30 | 57.35 | 57.60 | 43,809 | +0.35(+0.61%) |
Mar 07, 2018 | 55.90 | 57.55 | 55.80 | 57.25 | 110,050 | +1.05(+1.87%) |
Mar 06, 2018 | 55.90 | 56.45 | 55.55 | 56.20 | 79,423 | +0.35(+0.63%) |
Mar 05, 2018 | 56.15 | 56.15 | 54.91 | 55.85 | 73,818 | -0.35(-0.62%) |
Mar 02, 2018 | 57.90 | 57.90 | 56.10 | 56.20 | 84,645 | -1.75(-3.02%) |
Mar 01, 2018 | 57.85 | 58.30 | 56.70 | 57.95 | 136,690 | +0.15(+0.26%) |
Feb 28, 2018 | 57.10 | 58.00 | 56.90 | 57.80 | 146,738 | +1.00(+1.76%) |
Feb 27, 2018 | 57.25 | 57.45 | 56.40 | 56.80 | 94,627 | -0.15(-0.26%) |
Feb 26, 2018 | 57.10 | 57.70 | 55.75 | 56.95 | 54,839 | +0.30(+0.53%) |
Feb 23, 2018 | 55.20 | 56.95 | 54.75 | 56.65 | 97,123 | +1.75(+3.19%) |
Feb 22, 2018 | 54.80 | 55.55 | 54.70 | 54.90 | 52,224 | +0.10(+0.18%) |
Feb 21, 2018 | 55.40 | 56.20 | 54.70 | 54.80 | 75,883 | -0.15(-0.27%) |
Feb 20, 2018 | 55.60 | 57.40 | 54.75 | 54.95 | 101,952 | -1.20(-2.14%) |
Feb 16, 2018 | 56.15 | 56.15 | 56.15 | 0 | -3.98(-6.61%) | |
Feb 15, 2018 | 57.95 | 61.10 | 57.95 | 60.12 | 171,343 | +2.58(+4.47%) |
Feb 14, 2018 | 55.30 | 58.00 | 50.35 | 57.55 | 361,594 | +0.30(+0.52%) |
Feb 13, 2018 | 53.85 | 57.55 | 52.40 | 57.25 | 188,691 | +3.40(+6.31%) |
Feb 12, 2018 | 53.75 | 54.95 | 51.50 | 53.85 | 91,110 | +0.85(+1.60%) |
Feb 09, 2018 | 54.00 | 55.25 | 51.45 | 53.00 | 158,005 | -0.85(-1.58%) |
Feb 08, 2018 | 55.10 | 55.10 | 53.26 | 53.85 | 109,202 | -0.95(-1.73%) |
Feb 07, 2018 | 52.20 | 52.20 | 51.65 | 54.80 | 171,993 | +2.30(+4.38%) |
Feb 06, 2018 | 50.45 | 54.00 | 50.25 | 52.50 | 150,569 | -0.90(-1.69%) |
Feb 05, 2018 | 53.45 | 54.60 | 53.10 | 53.40 | 68,118 | -0.40(-0.74%) |
Feb 02, 2018 | 54.25 | 54.95 | 53.50 | 53.80 | 95,174 | -0.95(-1.74%) |
Feb 01, 2018 | 54.00 | 54.90 | 53.70 | 54.75 | 73,169 | +0.55(+1.01%) |
Jan 31, 2018 | 53.65 | 54.50 | 53.45 | 54.20 | 66,638 | +0.55(+1.03%) |
Jan 30, 2018 | 53.10 | 53.10 | 53.10 | 53.65 | 69,013 | -0.45(-0.83%) |
Jan 29, 2018 | 54.80 | 54.95 | 53.85 | 54.10 | 49,984 | -0.90(-1.64%) |
Jan 26, 2018 | 55.00 | 55.15 | 54.10 | 55.00 | 54,025 | +0.20(+0.36%) |
Jan 25, 2018 | 55.80 | 56.63 | 54.30 | 54.80 | 88,310 | -0.55(-0.99%) |
Jan 24, 2018 | 54.35 | 55.50 | 54.05 | 55.35 | 92,880 | +1.20(+2.22%) |
Jan 23, 2018 | 53.50 | 55.48 | 53.30 | 54.15 | 83,602 | +0.30(+0.56%) |
Jan 22, 2018 | 54.40 | 54.63 | 53.35 | 53.85 | 70,686 | -0.85(-1.55%) |
Jan 19, 2018 | 53.20 | 54.80 | 53.05 | 54.70 | 88,479 | +1.20(+2.24%) |
Jan 18, 2018 | 53.45 | 53.90 | 52.85 | 53.50 | 82,424 | -0.20(-0.37%) |
Jan 17, 2018 | 53.30 | 54.10 | 52.45 | 53.70 | 132,150 | +0.60(+1.13%) |
Jan 16, 2018 | 55.35 | 55.55 | 51.90 | 53.10 | 146,612 | -2.00(-3.63%) |
Jan 12, 2018 | 55.10 | 55.10 | 55.10 | 0 | +2.30(+4.36%) | |
Jan 11, 2018 | 54.15 | 54.60 | 49.80 | 52.80 | 334,681 | -1.55(-2.85%) |
Jan 10, 2018 | 53.40 | 54.35 | 256,189 | -0.55(-1.00%) | ||
Jan 09, 2018 | 57.70 | 58.25 | 53.55 | 54.90 | 411,307 | -3.75(-6.39%) |
Jan 08, 2018 | 61.15 | 61.80 | 55.75 | 58.65 | 774,647 | -3.00(-4.87%) |
Jan 05, 2018 | 61.50 | 62.25 | 61.40 | 61.65 | 87,284 | +0.40(+0.65%) |
Jan 04, 2018 | 64.75 | 64.75 | 59.83 | 61.25 | 188,615 | -3.25(-5.04%) |
Jan 03, 2018 | 62.85 | 65.85 | 62.85 | 64.50 | 137,613 | +1.40(+2.22%) |
Jan 02, 2018 | 70.00 | 70.00 | 62.60 | 63.10 | 347,231 | -6.95(-9.92%) |
Dec 29, 2017 | 70.05 | 70.05 | 70.05 | 0 | +1.15(+1.67%) | |
Dec 28, 2017 | 69.65 | 70.00 | 68.60 | 68.90 | 49,960 | -0.40(-0.58%) |
Dec 27, 2017 | 68.50 | 69.80 | 68.50 | 69.30 | 50,896 | +0.55(+0.80%) |
Dec 26, 2017 | 68.95 | 70.10 | 68.59 | 68.75 | 77,019 | +0.15(+0.22%) |
Dec 22, 2017 | 66.00 | 68.78 | 65.60 | 68.60 | 151,943 | +2.55(+3.86%) |
Dec 21, 2017 | 67.35 | 68.75 | 65.75 | 66.05 | 123,569 | -1.00(-1.49%) |
Dec 20, 2017 | 65.80 | 67.55 | 65.50 | 67.05 | 80,330 | +1.65(+2.52%) |
Dec 19, 2017 | 65.35 | 65.80 | 64.60 | 65.40 | 62,017 | -0.05(-0.08%) |
Dec 18, 2017 | 64.65 | 65.85 | 64.30 | 65.45 | 62,476 | +1.35(+2.11%) |
Dec 15, 2017 | 62.05 | 64.58 | 62.00 | 64.10 | 122,395 | +2.05(+3.30%) |
Dec 14, 2017 | 62.35 | 63.40 | 61.85 | 62.05 | 49,858 | -0.15(-0.24%) |
Dec 13, 2017 | 62.05 | 63.35 | 61.60 | 62.20 | 50,743 | +0.30(+0.48%) |
Dec 12, 2017 | 62.10 | 62.85 | 61.70 | 61.90 | 56,539 | +0.05(+0.08%) |
Dec 11, 2017 | 61.40 | 62.25 | 61.15 | 61.85 | 48,138 | +0.75(+1.23%) |
Dec 08, 2017 | 62.30 | 62.90 | 61.00 | 61.10 | 49,847 | -0.70(-1.13%) |
Dec 07, 2017 | 62.30 | 62.95 | 61.35 | 61.80 | 45,508 | -0.85(-1.36%) |
Dec 06, 2017 | 63.00 | 63.40 | 61.90 | 62.65 | 53,872 | -0.35(-0.56%) |
Dec 05, 2017 | 62.85 | 64.55 | 62.20 | 63.00 | 76,493 | +0.00(+0.00%) |
Dec 04, 2017 | 63.80 | 64.65 | 62.73 | 63.00 | 145,457 | -0.75(-1.18%) |
Dec 01, 2017 | 63.80 | 64.50 | 63.40 | 63.75 | 90,654 | +0.35(+0.55%) |
Nov 30, 2017 | 62.60 | 63.55 | 61.90 | 63.40 | 55,578 | +1.25(+2.01%) |
Nov 29, 2017 | 62.95 | 63.55 | 60.10 | 62.15 | 72,414 | -0.75(-1.19%) |
Nov 28, 2017 | 60.50 | 63.20 | 60.50 | 62.90 | 82,920 | +2.40(+3.97%) |
Nov 27, 2017 | 60.90 | 61.65 | 59.55 | 60.50 | 38,688 | -0.45(-0.74%) |
Nov 24, 2017 | 60.45 | 61.20 | 60.45 | 60.95 | 22,585 | +0.40(+0.66%) |
Nov 22, 2017 | 61.10 | 61.15 | 60.25 | 60.55 | 48,465 | -0.50(-0.82%) |
Nov 21, 2017 | 62.75 | 62.75 | 60.35 | 61.05 | 101,511 | -1.60(-2.55%) |
Nov 20, 2017 | 60.95 | 62.70 | 60.35 | 62.65 | 84,358 | +1.85(+3.04%) |
Nov 17, 2017 | 60.10 | 61.60 | 60.05 | 60.80 | 97,394 | +0.60(+1.00%) |
Nov 16, 2017 | 59.20 | 60.85 | 58.85 | 60.20 | 57,319 | +1.15(+1.95%) |
Nov 15, 2017 | 58.95 | 59.75 | 58.40 | 59.05 | 50,325 | -0.15(-0.25%) |
Nov 14, 2017 | 58.95 | 59.45 | 57.85 | 59.20 | 50,378 | +0.30(+0.51%) |
Nov 13, 2017 | 57.55 | 59.42 | 57.05 | 58.90 | 83,652 | +1.30(+2.26%) |
Nov 10, 2017 | 58.00 | 60.00 | 54.50 | 57.60 | 228,362 | -2.60(-4.32%) |
Nov 09, 2017 | 59.65 | 60.20 | 59.15 | 60.20 | 91,510 | +0.35(+0.58%) |
Nov 08, 2017 | 59.15 | 60.15 | 59.00 | 59.85 | 85,543 | +0.35(+0.59%) |
Nov 07, 2017 | 60.30 | 60.30 | 58.50 | 59.50 | 94,440 | -0.50(-0.83%) |
Nov 06, 2017 | 58.50 | 60.65 | 58.48 | 60.00 | 129,867 | +1.80(+3.09%) |
Nov 03, 2017 | 58.60 | 59.25 | 57.95 | 58.20 | 96,958 | -0.25(-0.43%) |
Nov 02, 2017 | 57.85 | 58.75 | 57.40 | 58.45 | 33,775 | +0.60(+1.04%) |