Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.41 | 34.78 | 30.75 | 32.79 | 2,201,556 | -0.67(-2.01%) |
Oct 30, 2018 | 32.03 | 33.55 | 31.91 | 33.47 | 805,705 | +1.57(+4.92%) |
Oct 29, 2018 | 33.68 | 33.91 | 31.63 | 31.90 | 1,128,567 | -1.19(-3.59%) |
Oct 26, 2018 | 35.31 | 35.53 | 33.02 | 33.08 | 678,332 | -2.72(-7.60%) |
Oct 25, 2018 | 35.05 | 36.08 | 35.05 | 35.80 | 590,523 | +1.01(+2.91%) |
Oct 24, 2018 | 37.21 | 37.51 | 34.74 | 34.79 | 582,090 | -2.12(-5.74%) |
Oct 23, 2018 | 36.27 | 37.19 | 35.58 | 36.91 | 362,290 | -0.21(-0.56%) |
Oct 22, 2018 | 36.90 | 37.42 | 36.55 | 37.12 | 333,836 | +0.36(+0.97%) |
Oct 19, 2018 | 39.03 | 39.42 | 36.68 | 36.76 | 709,739 | -2.13(-5.47%) |
Oct 18, 2018 | 39.67 | 40.17 | 38.52 | 38.89 | 320,413 | -0.83(-2.09%) |
Oct 17, 2018 | 40.73 | 41.09 | 39.12 | 39.72 | 328,641 | -1.02(-2.51%) |
Oct 16, 2018 | 40.70 | 41.26 | 40.28 | 40.74 | 326,750 | +0.24(+0.60%) |
Oct 15, 2018 | 39.41 | 40.77 | 39.12 | 40.50 | 1,277,922 | +1.00(+2.54%) |
Oct 12, 2018 | 41.84 | 42.30 | 39.31 | 39.50 | 890,268 | -1.56(-3.80%) |
Oct 11, 2018 | 41.59 | 42.49 | 41.00 | 41.06 | 403,630 | -0.80(-1.92%) |
Oct 10, 2018 | 42.41 | 42.67 | 41.53 | 41.86 | 505,199 | -0.77(-1.80%) |
Oct 09, 2018 | 43.84 | 43.98 | 41.50 | 42.63 | 587,290 | -1.41(-3.21%) |
Oct 08, 2018 | 44.68 | 45.14 | 43.77 | 44.04 | 300,315 | -0.73(-1.64%) |
Oct 05, 2018 | 44.49 | 45.71 | 43.86 | 44.77 | 647,270 | -0.51(-1.12%) |
Oct 04, 2018 | 46.79 | 47.09 | 44.58 | 45.28 | 396,335 | -1.62(-3.46%) |
Oct 03, 2018 | 47.03 | 47.23 | 46.08 | 46.90 | 169,415 | -0.05(-0.11%) |
Oct 02, 2018 | 47.02 | 47.77 | 46.87 | 46.95 | 326,342 | -0.07(-0.15%) |
Oct 01, 2018 | 46.84 | 47.27 | 46.41 | 47.02 | 500,400 | +0.17(+0.37%) |
Sep 28, 2018 | 46.66 | 47.68 | 46.66 | 46.85 | 284,033 | -0.12(-0.26%) |
Sep 27, 2018 | 47.38 | 48.09 | 46.87 | 46.97 | 313,341 | -0.26(-0.55%) |
Sep 26, 2018 | 47.22 | 48.06 | 46.73 | 47.23 | 346,474 | +0.46(+0.99%) |
Sep 25, 2018 | 47.36 | 47.56 | 46.67 | 46.77 | 176,300 | -0.50(-1.05%) |
Sep 24, 2018 | 47.01 | 47.98 | 46.35 | 47.27 | 235,007 | +0.25(+0.54%) |
Sep 21, 2018 | 48.42 | 48.42 | 46.74 | 47.02 | 492,645 | +0.17(+0.35%) |
Sep 20, 2018 | 46.70 | 46.91 | 46.29 | 46.85 | 371,560 | +0.14(+0.30%) |
Sep 19, 2018 | 46.87 | 47.13 | 46.55 | 46.71 | 213,823 | -0.30(-0.63%) |
Sep 18, 2018 | 46.59 | 47.27 | 46.54 | 47.01 | 308,888 | +0.43(+0.92%) |
Sep 17, 2018 | 46.33 | 46.88 | 46.33 | 46.58 | 328,192 | -0.02(-0.04%) |
Sep 14, 2018 | 47.44 | 47.93 | 46.39 | 46.60 | 274,175 | -0.71(-1.49%) |
Sep 13, 2018 | 47.12 | 48.54 | 46.97 | 47.30 | 448,107 | +0.27(+0.57%) |
Sep 12, 2018 | 46.85 | 47.09 | 46.39 | 47.03 | 213,497 | -0.05(-0.11%) |
Sep 11, 2018 | 47.23 | 47.44 | 46.61 | 47.09 | 240,128 | -0.29(-0.61%) |
Sep 10, 2018 | 47.10 | 47.43 | 46.89 | 47.37 | 240,145 | +0.41(+0.87%) |
Sep 07, 2018 | 48.16 | 48.73 | 46.78 | 46.96 | 295,495 | -1.01(-2.11%) |
Sep 06, 2018 | 48.93 | 49.72 | 47.59 | 47.98 | 384,176 | -0.95(-1.94%) |
Sep 05, 2018 | 51.19 | 51.40 | 48.79 | 48.93 | 390,968 | -2.46(-4.79%) |
Sep 04, 2018 | 51.09 | 51.78 | 50.45 | 51.39 | 462,619 | +0.00(+0.00%) |
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 51.31 | 51.96 | 50.85 | 51.41 | 270,699 | +0.08(+0.15%) |
Aug 29, 2018 | 51.06 | 51.73 | 50.82 | 51.33 | 244,004 | +0.13(+0.26%) |
Aug 28, 2018 | 51.58 | 52.18 | 50.59 | 51.20 | 185,224 | -0.24(-0.46%) |
Aug 27, 2018 | 51.08 | 52.26 | 50.59 | 51.44 | 334,968 | +0.41(+0.80%) |
Aug 24, 2018 | 51.91 | 52.10 | 50.51 | 51.03 | 360,829 | -0.84(-1.61%) |
Aug 23, 2018 | 52.17 | 52.35 | 51.47 | 51.87 | 191,191 | -0.31(-0.59%) |
Aug 22, 2018 | 52.35 | 52.62 | 52.01 | 52.17 | 166,981 | -0.38(-0.71%) |
Aug 21, 2018 | 52.37 | 52.87 | 51.54 | 52.55 | 489,987 | +0.31(+0.60%) |
Aug 20, 2018 | 52.30 | 52.70 | 51.69 | 52.23 | 271,780 | -0.09(-0.17%) |
Aug 17, 2018 | 51.77 | 52.42 | 51.31 | 52.32 | 353,035 | +0.22(+0.42%) |
Aug 16, 2018 | 52.40 | 52.93 | 51.74 | 52.10 | 543,890 | -0.24(-0.45%) |
Aug 15, 2018 | 51.91 | 53.96 | 51.64 | 52.34 | 1,156,663 | +1.27(+2.48%) |
Aug 14, 2018 | 51.27 | 51.46 | 50.33 | 51.07 | 340,640 | +0.12(+0.24%) |
Aug 13, 2018 | 50.98 | 51.64 | 50.78 | 50.95 | 399,270 | +0.03(+0.05%) |
Aug 10, 2018 | 49.64 | 51.36 | 48.87 | 50.92 | 746,991 | +0.64(+1.27%) |
Aug 09, 2018 | 49.51 | 50.85 | 49.50 | 50.29 | 318,435 | +0.78(+1.57%) |
Aug 08, 2018 | 48.66 | 49.63 | 48.56 | 49.51 | 481,333 | +1.01(+2.09%) |
Aug 07, 2018 | 48.41 | 48.74 | 48.06 | 48.50 | 374,280 | +0.25(+0.52%) |
Aug 06, 2018 | 47.01 | 48.57 | 46.86 | 48.25 | 460,804 | +1.12(+2.38%) |
Aug 03, 2018 | 47.64 | 47.64 | 46.10 | 47.13 | 425,237 | -0.42(-0.88%) |
Aug 02, 2018 | 47.45 | 47.71 | 46.58 | 47.54 | 494,408 | -0.01(-0.03%) |
Aug 01, 2018 | 43.82 | 47.98 | 41.55 | 47.56 | 1,817,586 | +1.25(+2.69%) |
Jul 31, 2018 | 45.58 | 46.88 | 45.56 | 46.31 | 437,571 | +0.50(+1.10%) |
Jul 30, 2018 | 47.25 | 47.25 | 45.57 | 45.81 | 589,890 | -1.60(-3.37%) |
Jul 27, 2018 | 48.41 | 48.64 | 46.96 | 47.41 | 524,228 | -1.17(-2.41%) |
Jul 26, 2018 | 47.73 | 50.36 | 47.51 | 48.58 | 546,466 | +0.54(+1.12%) |
Jul 25, 2018 | 46.61 | 48.36 | 46.58 | 48.04 | 660,794 | +1.43(+3.07%) |
Jul 24, 2018 | 46.66 | 47.09 | 45.82 | 46.61 | 435,571 | +0.09(+0.19%) |
Jul 23, 2018 | 46.33 | 46.66 | 45.60 | 46.52 | 290,747 | -0.10(-0.22%) |
Jul 20, 2018 | 46.35 | 46.76 | 46.07 | 46.62 | 168,131 | +0.27(+0.58%) |
Jul 19, 2018 | 44.90 | 46.49 | 44.90 | 46.36 | 477,422 | +1.33(+2.95%) |
Jul 18, 2018 | 45.74 | 45.74 | 44.43 | 45.03 | 533,447 | -0.87(-1.89%) |
Jul 17, 2018 | 45.35 | 46.23 | 44.84 | 45.90 | 189,151 | +0.55(+1.21%) |
Jul 16, 2018 | 45.94 | 46.20 | 45.31 | 45.35 | 131,598 | -0.58(-1.27%) |
Jul 13, 2018 | 46.67 | 45.50 | 45.93 | 238,358 | -0.01(-0.02%) | |
Jul 12, 2018 | 45.39 | 45.94 | 45.39 | 45.94 | 131,443 | +0.66(+1.46%) |
Jul 11, 2018 | 45.56 | 45.90 | 44.72 | 45.28 | 352,851 | -0.57(-1.25%) |
Jul 10, 2018 | 46.58 | 46.87 | 45.77 | 45.85 | 367,535 | -0.53(-1.14%) |
Jul 09, 2018 | 44.43 | 46.59 | 44.27 | 46.38 | 555,384 | +2.09(+4.72%) |
Jul 06, 2018 | 46.21 | 46.21 | 43.89 | 44.29 | 794,705 | -3.08(-6.50%) |
Jul 05, 2018 | 46.75 | 47.38 | 46.45 | 47.37 | 229,990 | +1.15(+2.48%) |
Jul 03, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.37(+0.81%) | |
Jul 02, 2018 | 45.66 | 47.35 | 45.53 | 45.85 | 592,915 | -0.04(-0.09%) |
Jun 29, 2018 | 46.32 | 45.54 | 45.90 | 173,604 | +0.18(+0.40%) | |
Jun 28, 2018 | 46.64 | 46.64 | 44.87 | 45.71 | 338,177 | -1.02(-2.17%) |
Jun 27, 2018 | 46.42 | 47.20 | 45.73 | 46.73 | 698,686 | +0.30(+0.64%) |
Jun 26, 2018 | 46.43 | 46.85 | 46.07 | 46.43 | 188,122 | +0.24(+0.53%) |
Jun 25, 2018 | 46.72 | 47.21 | 45.23 | 46.19 | 499,246 | -1.07(-2.26%) |
Jun 22, 2018 | 46.90 | 47.40 | 46.85 | 47.26 | 626,443 | +0.70(+1.51%) |
Jun 21, 2018 | 46.94 | 46.94 | 45.93 | 46.55 | 590,676 | -0.41(-0.87%) |
Jun 20, 2018 | 46.64 | 47.09 | 45.63 | 46.96 | 855,253 | +0.70(+1.52%) |
Jun 19, 2018 | 44.04 | 46.51 | 43.93 | 46.26 | 1,109,144 | +2.00(+4.53%) |
Jun 18, 2018 | 43.04 | 44.30 | 42.77 | 44.26 | 313,096 | +1.03(+2.39%) |
Jun 15, 2018 | 43.39 | 43.20 | 43.22 | 229,786 | +0.03(+0.06%) | |
Jun 14, 2018 | 43.13 | 43.49 | 43.10 | 43.20 | 269,502 | +0.04(+0.10%) |
Jun 13, 2018 | 42.94 | 44.29 | 42.94 | 43.15 | 544,322 | +0.49(+1.16%) |
Jun 12, 2018 | 42.22 | 43.21 | 42.19 | 42.66 | 462,139 | +0.43(+1.03%) |
Jun 11, 2018 | 42.33 | 42.35 | 42.11 | 42.22 | 142,699 | -0.11(-0.27%) |
Jun 08, 2018 | 41.81 | 42.42 | 41.78 | 42.34 | 118,640 | +0.14(+0.33%) |
Jun 07, 2018 | 43.05 | 43.05 | 41.84 | 42.20 | 235,470 | -0.73(-1.70%) |
Jun 06, 2018 | 43.60 | 43.66 | 42.74 | 42.93 | 184,268 | -0.55(-1.26%) |
Jun 05, 2018 | 42.98 | 43.56 | 42.94 | 43.47 | 204,720 | +0.49(+1.13%) |
Jun 04, 2018 | 42.38 | 43.39 | 42.23 | 42.99 | 446,441 | +0.65(+1.54%) |
Jun 01, 2018 | 42.21 | 42.76 | 41.80 | 42.34 | 249,025 | +0.14(+0.33%) |
May 31, 2018 | 43.17 | 44.10 | 42.12 | 42.20 | 394,004 | -0.66(-1.54%) |
May 30, 2018 | 42.74 | 43.45 | 42.42 | 42.86 | 161,146 | +0.25(+0.59%) |
May 29, 2018 | 42.30 | 42.74 | 42.02 | 42.61 | 126,794 | +0.10(+0.25%) |
May 25, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.11(+0.27%) | |
May 24, 2018 | 42.66 | 42.75 | 42.30 | 42.39 | 167,655 | -0.19(-0.45%) |
May 23, 2018 | 43.02 | 43.02 | 41.37 | 42.58 | 515,388 | -0.68(-1.56%) |
May 22, 2018 | 43.15 | 43.82 | 43.14 | 43.26 | 318,788 | +0.10(+0.24%) |
May 21, 2018 | 43.17 | 43.35 | 42.78 | 43.15 | 237,908 | +0.42(+0.97%) |
May 18, 2018 | 42.52 | 43.39 | 42.21 | 42.74 | 458,997 | +0.45(+1.07%) |
May 17, 2018 | 42.95 | 43.15 | 42.21 | 42.29 | 243,627 | -0.97(-2.25%) |
May 16, 2018 | 42.42 | 43.39 | 42.20 | 43.26 | 202,456 | +1.06(+2.51%) |
May 15, 2018 | 42.59 | 42.61 | 42.00 | 42.20 | 217,465 | -0.75(-1.74%) |
May 14, 2018 | 42.09 | 43.06 | 42.06 | 42.95 | 363,280 | +1.07(+2.55%) |
May 11, 2018 | 41.61 | 41.96 | 41.42 | 41.88 | 265,487 | +0.27(+0.65%) |
May 10, 2018 | 41.31 | 41.66 | 40.85 | 41.61 | 352,126 | +0.74(+1.80%) |
May 09, 2018 | 39.72 | 40.91 | 39.72 | 40.87 | 366,694 | +1.29(+3.27%) |
May 08, 2018 | 39.22 | 39.78 | 39.17 | 39.58 | 239,731 | +0.38(+0.97%) |
May 07, 2018 | 39.27 | 39.61 | 39.07 | 39.20 | 199,954 | +0.09(+0.24%) |
May 04, 2018 | 38.49 | 39.57 | 38.40 | 39.10 | 143,231 | +0.55(+1.43%) |
May 03, 2018 | 39.50 | 39.72 | 38.48 | 38.55 | 401,816 | -1.10(-2.78%) |
May 02, 2018 | 39.43 | 40.02 | 39.16 | 39.66 | 279,375 | +0.38(+0.97%) |
May 01, 2018 | 38.79 | 39.32 | 38.40 | 39.28 | 194,898 | +0.30(+0.77%) |
Apr 30, 2018 | 39.72 | 40.16 | 38.91 | 38.97 | 451,017 | -0.85(-2.14%) |
Apr 27, 2018 | 41.81 | 41.81 | 39.66 | 39.83 | 542,056 | -1.70(-4.09%) |
Apr 26, 2018 | 40.51 | 41.78 | 40.09 | 41.53 | 446,484 | +1.01(+2.49%) |
Apr 25, 2018 | 40.27 | 40.87 | 40.19 | 40.52 | 173,501 | +0.14(+0.34%) |
Apr 24, 2018 | 41.38 | 41.62 | 40.20 | 40.38 | 185,703 | -0.57(-1.39%) |
Apr 23, 2018 | 41.55 | 42.03 | 40.66 | 40.95 | 414,923 | -0.56(-1.35%) |
Apr 20, 2018 | 42.05 | 42.25 | 41.32 | 41.51 | 465,418 | -0.33(-0.78%) |
Apr 19, 2018 | 42.02 | 42.54 | 41.57 | 41.84 | 320,602 | -0.34(-0.82%) |
Apr 18, 2018 | 42.41 | 42.60 | 41.95 | 42.18 | 208,414 | +0.16(+0.37%) |
Apr 17, 2018 | 41.49 | 42.12 | 41.41 | 42.03 | 232,842 | +0.53(+1.29%) |
Apr 16, 2018 | 42.12 | 42.20 | 41.05 | 41.49 | 313,936 | -0.57(-1.35%) |
Apr 13, 2018 | 42.73 | 42.83 | 42.01 | 42.06 | 336,792 | -0.54(-1.27%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.29 | 42.60 | 318,999 | +0.14(+0.32%) |
Apr 11, 2018 | 41.42 | 42.62 | 41.29 | 42.47 | 259,004 | +0.64(+1.53%) |
Apr 10, 2018 | 41.57 | 41.90 | 41.21 | 41.83 | 294,493 | +0.71(+1.72%) |
Apr 09, 2018 | 41.28 | 41.92 | 40.87 | 41.12 | 204,174 | +0.02(+0.04%) |
Apr 06, 2018 | 41.95 | 42.45 | 40.85 | 41.10 | 212,313 | -1.20(-2.83%) |
Apr 05, 2018 | 41.87 | 42.48 | 41.42 | 42.30 | 275,235 | +0.49(+1.18%) |
Apr 04, 2018 | 41.85 | 42.02 | 41.24 | 41.81 | 487,597 | -0.32(-0.76%) |
Apr 03, 2018 | 41.89 | 42.47 | 41.64 | 42.13 | 388,984 | +0.45(+1.08%) |
Apr 02, 2018 | 41.31 | 41.91 | 41.22 | 41.68 | 434,639 | +0.20(+0.48%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 41.89 | 42.25 | 40.88 | 41.48 | 454,225 | -0.44(-1.05%) |
Mar 27, 2018 | 41.71 | 43.26 | 41.47 | 41.92 | 950,451 | +0.96(+2.34%) |
Mar 26, 2018 | 39.78 | 41.08 | 39.78 | 40.97 | 455,030 | +1.96(+5.02%) |
Mar 23, 2018 | 39.66 | 39.92 | 38.62 | 39.01 | 371,884 | -0.24(-0.62%) |
Mar 22, 2018 | 40.16 | 40.66 | 39.12 | 39.25 | 576,171 | -1.51(-3.70%) |
Mar 21, 2018 | 40.21 | 41.31 | 40.10 | 40.76 | 359,401 | +0.55(+1.37%) |
Mar 20, 2018 | 40.10 | 40.31 | 39.77 | 40.21 | 213,103 | +0.20(+0.50%) |
Mar 19, 2018 | 40.16 | 40.46 | 39.71 | 40.01 | 432,336 | -0.32(-0.79%) |
Mar 16, 2018 | 39.90 | 40.60 | 39.72 | 40.33 | 175,515 | +0.43(+1.08%) |
Mar 15, 2018 | 39.96 | 40.47 | 39.85 | 39.90 | 161,350 | -0.01(-0.02%) |
Mar 14, 2018 | 39.31 | 40.23 | 38.80 | 39.91 | 380,188 | +0.59(+1.51%) |
Mar 13, 2018 | 41.38 | 41.60 | 38.80 | 39.31 | 912,803 | -1.72(-4.18%) |
Mar 12, 2018 | 40.83 | 41.24 | 40.56 | 41.03 | 313,806 | +0.27(+0.66%) |
Mar 09, 2018 | 41.03 | 41.35 | 40.66 | 40.76 | 296,137 | -0.09(-0.21%) |
Mar 08, 2018 | 40.51 | 40.92 | 39.69 | 40.85 | 376,758 | +0.88(+2.20%) |
Mar 07, 2018 | 40.02 | 39.97 | 531,407 | +0.37(+0.94%) | ||
Mar 06, 2018 | 40.00 | 40.08 | 38.78 | 39.60 | 1,012,758 | +0.22(+0.55%) |
Mar 05, 2018 | 39.19 | 39.61 | 38.69 | 39.38 | 484,866 | -0.03(-0.09%) |
Mar 02, 2018 | 39.17 | 39.51 | 38.57 | 39.41 | 273,196 | -0.15(-0.37%) |
Mar 01, 2018 | 40.41 | 40.61 | 39.42 | 39.56 | 337,708 | -0.84(-2.09%) |
Feb 28, 2018 | 39.66 | 40.69 | 39.31 | 40.41 | 481,543 | +0.84(+2.14%) |
Feb 27, 2018 | 39.36 | 40.49 | 39.22 | 39.56 | 237,954 | +0.16(+0.42%) |
Feb 26, 2018 | 38.92 | 39.53 | 38.74 | 39.40 | 295,721 | +0.49(+1.26%) |
Feb 23, 2018 | 38.78 | 39.16 | 38.51 | 38.91 | 378,884 | +0.23(+0.60%) |
Feb 22, 2018 | 39.32 | 39.63 | 38.58 | 38.67 | 276,498 | -0.47(-1.19%) |
Feb 21, 2018 | 39.40 | 39.78 | 39.14 | 39.14 | 339,881 | +0.03(+0.09%) |
Feb 20, 2018 | 38.53 | 39.74 | 38.50 | 39.10 | 887,855 | +0.51(+1.32%) |
Feb 16, 2018 | 38.60 | 38.60 | 38.60 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 38.99 | 39.37 | 38.47 | 38.72 | 486,237 | +0.16(+0.40%) |
Feb 14, 2018 | 38.42 | 38.83 | 38.18 | 38.56 | 353,929 | +0.03(+0.09%) |
Feb 13, 2018 | 38.53 | 534,239 | +0.02(+0.04%) | |||
Feb 12, 2018 | 38.64 | 38.89 | 37.45 | 38.51 | 517,214 | +0.05(+0.13%) |
Feb 09, 2018 | 37.51 | 38.64 | 36.70 | 38.46 | 621,658 | +1.29(+3.48%) |
Feb 08, 2018 | 39.68 | 37.16 | 37.16 | 1,008,437 | -1.85(-4.74%) | |
Feb 07, 2018 | 40.67 | 42.00 | 40.67 | 39.01 | 2,030,514 | -2.81(-6.71%) |
Feb 06, 2018 | 40.85 | 42.42 | 40.58 | 41.82 | 1,023,035 | -0.03(-0.08%) |
Feb 05, 2018 | 42.15 | 42.32 | 41.52 | 41.86 | 1,245,825 | -0.57(-1.35%) |
Feb 02, 2018 | 42.63 | 42.91 | 42.30 | 42.43 | 333,164 | -0.68(-1.59%) |
Feb 01, 2018 | 42.55 | 43.56 | 42.12 | 43.11 | 341,295 | +0.58(+1.37%) |
Jan 31, 2018 | 42.75 | 42.98 | 42.16 | 42.53 | 979,353 | -0.03(-0.08%) |
Jan 30, 2018 | 42.57 | 42.80 | 42.19 | 42.57 | 244,288 | -0.51(-1.19%) |
Jan 29, 2018 | 42.84 | 43.41 | 42.63 | 43.08 | 542,365 | +0.08(+0.18%) |
Jan 26, 2018 | 42.54 | 43.10 | 42.28 | 43.00 | 508,138 | +0.51(+1.19%) |
Jan 25, 2018 | 42.91 | 42.91 | 42.40 | 42.50 | 544,181 | -0.40(-0.94%) |
Jan 24, 2018 | 42.93 | 42.97 | 42.25 | 42.90 | 834,423 | +0.12(+0.28%) |
Jan 23, 2018 | 41.95 | 42.84 | 41.95 | 42.78 | 559,570 | +0.58(+1.38%) |
Jan 22, 2018 | 41.78 | 42.52 | 41.42 | 42.20 | 970,011 | +0.98(+2.37%) |
Jan 19, 2018 | 40.54 | 41.32 | 40.47 | 41.22 | 497,540 | +1.10(+2.75%) |
Jan 18, 2018 | 40.49 | 41.05 | 39.72 | 40.12 | 627,303 | -0.49(-1.20%) |
Jan 17, 2018 | 39.42 | 41.27 | 39.42 | 40.61 | 1,765,646 | +1.15(+2.91%) |
Jan 16, 2018 | 42.74 | 43.06 | 38.96 | 39.46 | 2,681,647 | -3.95(-9.09%) |
Jan 12, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.86(-1.93%) | |
Jan 11, 2018 | 43.90 | 44.48 | 43.29 | 44.26 | 876,997 | +0.39(+0.88%) |
Jan 10, 2018 | 42.40 | 43.88 | 4,140,763 | -4.49(-9.28%) | ||
Jan 09, 2018 | 47.87 | 48.38 | 47.34 | 48.36 | 320,339 | +0.58(+1.22%) |
Jan 08, 2018 | 47.09 | 47.86 | 46.37 | 47.78 | 459,256 | +0.79(+1.68%) |
Jan 05, 2018 | 47.51 | 47.56 | 46.31 | 46.99 | 447,128 | -0.12(-0.25%) |
Jan 04, 2018 | 47.64 | 48.33 | 46.69 | 47.11 | 307,820 | -0.03(-0.07%) |
Jan 03, 2018 | 47.51 | 47.68 | 46.25 | 47.15 | 326,171 | -0.14(-0.29%) |
Jan 02, 2018 | 45.80 | 47.41 | 45.64 | 47.28 | 338,157 | +1.94(+4.29%) |
Dec 29, 2017 | 45.34 | 45.34 | 45.34 | 0 | -0.11(-0.24%) | |
Dec 28, 2017 | 46.37 | 46.45 | 45.07 | 45.45 | 327,810 | -0.99(-2.14%) |
Dec 27, 2017 | 45.20 | 46.63 | 44.90 | 46.44 | 286,699 | +1.27(+2.80%) |
Dec 26, 2017 | 45.01 | 45.36 | 44.11 | 45.18 | 214,382 | -0.10(-0.23%) |
Dec 22, 2017 | 45.34 | 45.45 | 45.09 | 45.28 | 74,346 | -0.02(-0.04%) |
Dec 21, 2017 | 45.70 | 45.70 | 45.22 | 45.30 | 128,540 | -0.21(-0.47%) |
Dec 20, 2017 | 45.62 | 45.89 | 45.06 | 45.51 | 239,754 | +0.05(+0.11%) |
Dec 19, 2017 | 45.57 | 46.15 | 45.33 | 45.46 | 309,453 | -0.26(-0.56%) |
Dec 18, 2017 | 45.37 | 46.10 | 45.25 | 45.72 | 342,904 | +0.38(+0.83%) |
Dec 15, 2017 | 44.95 | 45.72 | 44.82 | 45.34 | 423,194 | +0.45(+0.99%) |
Dec 14, 2017 | 45.22 | 45.22 | 44.33 | 44.90 | 428,949 | +0.17(+0.38%) |
Dec 13, 2017 | 45.12 | 45.29 | 44.42 | 44.72 | 258,405 | -0.18(-0.40%) |
Dec 12, 2017 | 45.17 | 45.50 | 44.84 | 44.90 | 433,476 | -0.34(-0.76%) |
Dec 11, 2017 | 45.80 | 46.12 | 44.59 | 45.25 | 510,160 | -0.47(-1.03%) |
Dec 08, 2017 | 45.80 | 47.00 | 45.38 | 45.72 | 497,279 | +0.10(+0.23%) |
Dec 07, 2017 | 45.43 | 45.72 | 44.61 | 45.61 | 512,155 | +0.69(+1.54%) |
Dec 06, 2017 | 46.20 | 46.52 | 44.37 | 44.92 | 896,681 | -1.60(-3.44%) |
Dec 05, 2017 | 44.52 | 47.19 | 44.38 | 46.52 | 1,115,476 | +2.01(+4.52%) |
Dec 04, 2017 | 44.36 | 44.79 | 44.36 | 44.51 | 588,399 | +0.36(+0.81%) |
Dec 01, 2017 | 44.17 | 45.07 | 43.53 | 44.15 | 512,641 | -0.16(-0.37%) |
Nov 30, 2017 | 43.02 | 45.24 | 42.96 | 44.31 | 855,524 | +1.29(+3.00%) |
Nov 29, 2017 | 42.59 | 43.42 | 42.31 | 43.02 | 979,224 | +0.64(+1.52%) |
Nov 28, 2017 | 43.62 | 44.17 | 42.08 | 42.38 | 913,585 | -0.92(-2.14%) |
Nov 27, 2017 | 42.67 | 43.54 | 42.55 | 43.30 | 620,950 | +0.97(+2.29%) |
Nov 24, 2017 | 42.68 | 42.71 | 41.92 | 42.34 | 258,879 | -0.06(-0.14%) |
Nov 22, 2017 | 42.16 | 42.75 | 41.95 | 42.40 | 242,832 | +0.39(+0.92%) |
Nov 21, 2017 | 41.49 | 42.25 | 41.08 | 42.01 | 545,579 | +0.98(+2.38%) |
Nov 20, 2017 | 41.03 | 41.28 | 40.54 | 41.03 | 251,361 | +0.08(+0.19%) |
Nov 17, 2017 | 40.63 | 41.40 | 40.56 | 40.96 | 441,057 | +0.33(+0.82%) |
Nov 16, 2017 | 40.34 | 41.21 | 40.30 | 40.62 | 484,584 | +0.61(+1.52%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.82 | 40.02 | 634,592 | -0.25(-0.62%) |
Nov 14, 2017 | 40.55 | 40.74 | 40.08 | 40.26 | 286,683 | -0.37(-0.91%) |
Nov 13, 2017 | 40.22 | 40.83 | 40.08 | 40.63 | 203,595 | +0.25(+0.61%) |
Nov 10, 2017 | 40.45 | 40.59 | 40.27 | 40.38 | 270,830 | +0.01(+0.02%) |
Nov 09, 2017 | 40.67 | 40.83 | 40.27 | 40.37 | 187,790 | -0.62(-1.52%) |
Nov 08, 2017 | 41.15 | 41.78 | 40.46 | 41.00 | 414,365 | -0.15(-0.35%) |
Nov 07, 2017 | 41.25 | 41.27 | 40.80 | 41.15 | 329,150 | -0.09(-0.23%) |
Nov 06, 2017 | 41.06 | 41.32 | 40.63 | 41.24 | 561,603 | +0.42(+1.02%) |
Nov 03, 2017 | 41.51 | 41.82 | 40.52 | 40.82 | 509,953 | -0.59(-1.42%) |
Nov 02, 2017 | 41.03 | 42.26 | 40.99 | 41.41 | 446,422 | +0.18(+0.43%) |