Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.57 | 51.57 | 51.45 | 51.45 | 200 | +0.28(+0.55%) |
Nov 29, 2018 | 51.16 | 51.44 | 51.07 | 51.17 | 5,104 | -0.12(-0.23%) |
Nov 28, 2018 | 52.53 | 52.53 | 51.28 | 51.29 | 506 | -1.34(-2.55%) |
Nov 27, 2018 | 52.62 | 52.63 | 52.62 | 52.63 | 561 | +0.06(+0.11%) |
Nov 26, 2018 | 52.21 | 52.57 | 52.21 | 52.57 | 1,780 | +0.08(+0.15%) |
Nov 23, 2018 | 52.49 | 52.49 | 52.49 | 52.49 | 100 | +0.51(+0.98%) |
Nov 21, 2018 | 51.98 | 51.98 | 51.98 | 0 | +0.33(+0.64%) | |
Nov 20, 2018 | 51.65 | 51.65 | 51.65 | 51.65 | 54 | +0.00(+0.00%) |
Nov 19, 2018 | 51.65 | 51.65 | 51.65 | 51.65 | 328 | +0.02(+0.03%) |
Nov 16, 2018 | 51.63 | 51.63 | 51.63 | 51.63 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 52.12 | 52.12 | 51.63 | 51.63 | 883 | -0.71(-1.36%) |
Nov 14, 2018 | 52.56 | 52.56 | 52.33 | 52.34 | 1,109 | -0.38(-0.72%) |
Nov 13, 2018 | 52.72 | 52.72 | 52.72 | 52.72 | 317 | -0.49(-0.92%) |
Nov 12, 2018 | 52.84 | 53.21 | 52.84 | 53.21 | 1,195 | +0.86(+1.64%) |
Nov 09, 2018 | 52.35 | 52.35 | 52.35 | 52.35 | 200 | +0.06(+0.11%) |
Nov 08, 2018 | 52.29 | 52.29 | 52.29 | 52.29 | 831 | +0.46(+0.89%) |
Nov 07, 2018 | 52.80 | 52.80 | 51.79 | 51.83 | 2,677 | -0.89(-1.70%) |
Nov 06, 2018 | 52.58 | 52.72 | 52.58 | 52.72 | 721 | -0.11(-0.20%) |
Nov 05, 2018 | 52.92 | 52.92 | 52.76 | 52.83 | 2,018 | +0.13(+0.25%) |
Nov 02, 2018 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | -0.21(-0.40%) |
Nov 01, 2018 | 54.85 | 54.85 | 52.91 | 52.91 | 818 | -1.82(-3.32%) |
Oct 31, 2018 | 54.73 | 54.73 | 54.73 | 54.73 | 257 | +0.25(+0.46%) |
Oct 30, 2018 | 54.29 | 54.60 | 54.29 | 54.48 | 1,663 | -0.55(-1.00%) |
Oct 29, 2018 | 55.03 | 55.03 | 55.03 | 55.03 | 262 | +0.29(+0.53%) |
Oct 26, 2018 | 55.42 | 55.42 | 54.74 | 54.74 | 900 | -0.14(-0.26%) |
Oct 25, 2018 | 55.00 | 55.00 | 54.82 | 54.88 | 1,183 | -0.13(-0.24%) |
Oct 24, 2018 | 55.02 | 55.03 | 55.01 | 55.01 | 10,003 | +0.22(+0.40%) |
Oct 23, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 88 | +0.00(+0.00%) |
Oct 22, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 1,552 | +0.31(+0.57%) |
Oct 19, 2018 | 54.48 | 54.48 | 54.48 | 54.48 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 54.10 | 54.48 | 54.10 | 54.48 | 1,484 | -0.01(-0.02%) |
Oct 17, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 25 | +0.00(+0.00%) |
Oct 16, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 2 | +0.00(+0.00%) |
Oct 15, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 28 | +0.00(+0.00%) |
Oct 12, 2018 | 54.30 | 54.49 | 54.30 | 54.49 | 700 | +0.20(+0.37%) |
Oct 11, 2018 | 53.97 | 54.38 | 53.97 | 54.29 | 3,446 | -0.40(-0.73%) |
Oct 10, 2018 | 54.69 | 54.69 | 10 | +0.00(+0.00%) | ||
Oct 09, 2018 | 54.65 | 54.69 | 54.56 | 54.69 | 4,198 | -0.48(-0.87%) |
Oct 08, 2018 | 55.51 | 55.51 | 55.17 | 55.17 | 803 | -0.21(-0.38%) |
Oct 05, 2018 | 54.84 | 55.38 | 54.84 | 55.38 | 500 | +0.55(+1.01%) |
Oct 04, 2018 | 54.29 | 54.83 | 54.29 | 54.83 | 350 | +0.73(+1.35%) |
Oct 03, 2018 | 53.76 | 54.10 | 53.76 | 54.10 | 689 | +0.82(+1.54%) |
Oct 02, 2018 | 54.27 | 54.27 | 53.17 | 53.28 | 989 | +0.65(+1.23%) |
Oct 01, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 251 | -0.15(-0.28%) |
Sep 28, 2018 | 52.78 | 52.78 | 52.78 | 52.78 | 300 | -0.17(-0.32%) |
Sep 27, 2018 | 52.38 | 52.95 | 52.38 | 52.95 | 1,954 | +0.81(+1.56%) |
Sep 26, 2018 | 52.14 | 52.14 | 26 | +0.00(+0.00%) | ||
Sep 25, 2018 | 52.14 | 52.14 | 52.14 | 52.14 | 1 | +0.00(+0.00%) |
Sep 24, 2018 | 51.74 | 52.20 | 51.74 | 52.14 | 2,120 | +0.24(+0.46%) |
Sep 21, 2018 | 51.84 | 51.90 | 51.84 | 51.90 | 4,000 | -0.27(-0.52%) |
Sep 20, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 2 | +0.00(+0.00%) |
Sep 19, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 266 | -1.09(-2.04%) |
Sep 18, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 53.41 | 53.41 | 53.24 | 53.26 | 1,438 | -0.26(-0.49%) |
Sep 14, 2018 | 53.34 | 53.52 | 53.34 | 53.52 | 1,600 | +0.69(+1.31%) |
Sep 13, 2018 | 52.79 | 52.83 | 52.79 | 52.83 | 4,165 | -1.15(-2.13%) |
Sep 12, 2018 | 54.00 | 54.00 | 53.97 | 53.98 | 4,100 | -0.83(-1.51%) |
Sep 11, 2018 | 54.81 | 54.81 | 54.81 | 54.81 | 873 | +0.39(+0.72%) |
Sep 10, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 598 | +1.24(+2.33%) |
Sep 07, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 25 | +0.00(+0.00%) |
Sep 05, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 274 | -0.27(-0.51%) |
Sep 04, 2018 | 53.32 | 53.51 | 53.31 | 53.45 | 5,108 | +0.54(+1.01%) |
Aug 31, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.56(+1.07%) | |
Aug 30, 2018 | 51.95 | 52.36 | 51.95 | 52.36 | 1,103 | +1.37(+2.69%) |
Aug 29, 2018 | 50.99 | 50.99 | 50 | +0.00(+0.00%) | ||
Aug 28, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 308 | -0.34(-0.65%) |
Aug 27, 2018 | 51.33 | 51.33 | 107 | -0.00(-0.01%) | ||
Aug 24, 2018 | 51.60 | 51.61 | 51.28 | 51.33 | 1,600 | -1.15(-2.20%) |
Aug 23, 2018 | 52.48 | 52.48 | 52.48 | 52.48 | 194 | +1.45(+2.85%) |
Aug 22, 2018 | 51.21 | 51.21 | 50.98 | 51.03 | 2,613 | -0.27(-0.53%) |
Aug 21, 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 226 | +0.00(+0.00%) |
Aug 20, 2018 | 51.58 | 51.60 | 51.30 | 51.30 | 1,985 | -0.70(-1.35%) |
Aug 17, 2018 | 51.98 | 52.00 | 51.98 | 52.00 | 500 | -0.74(-1.39%) |
Aug 16, 2018 | 52.74 | 52.74 | 52.74 | 52.74 | 10 | +0.00(+0.00%) |
Aug 15, 2018 | 52.75 | 52.89 | 52.64 | 52.74 | 3,534 | +0.09(+0.17%) |
Aug 14, 2018 | 52.52 | 52.65 | 52.52 | 52.65 | 4,315 | +0.72(+1.39%) |
Aug 13, 2018 | 52.45 | 52.45 | 51.90 | 51.93 | 907 | +0.31(+0.59%) |
Aug 10, 2018 | 51.76 | 51.92 | 51.62 | 51.62 | 2,700 | +1.10(+2.18%) |
Aug 09, 2018 | 50.49 | 50.52 | 50.49 | 50.52 | 1,372 | +0.51(+1.01%) |
Aug 08, 2018 | 50.01 | 50.01 | 11 | +0.00(+0.00%) | ||
Aug 07, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 520 | -0.57(-1.12%) |
Aug 06, 2018 | 50.60 | 50.60 | 50.58 | 50.58 | 751 | +0.75(+1.50%) |
Aug 03, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 85 | +0.00(+0.00%) |
Aug 01, 2018 | 49.83 | 49.83 | 183 | +0.00(+0.00%) | ||
Jul 31, 2018 | 49.88 | 49.88 | 49.83 | 49.83 | 1,460 | -0.41(-0.81%) |
Jul 30, 2018 | 50.79 | 50.79 | 50.24 | 50.24 | 3,531 | +0.09(+0.17%) |
Jul 27, 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | -0.00(-0.01%) |
Jul 24, 2018 | 50.15 | 50.15 | 50.15 | 49 | -0.47(-0.92%) | |
Jul 23, 2018 | 50.62 | 50.62 | 50.62 | 50.62 | 193 | +0.57(+1.14%) |
Jul 20, 2018 | 50.26 | 50.30 | 50.05 | 50.05 | 2,934 | -0.98(-1.91%) |
Jul 19, 2018 | 51.01 | 51.06 | 51.00 | 51.03 | 1,958 | +0.40(+0.78%) |
Jul 18, 2018 | 50.90 | 50.90 | 50.63 | 50.63 | 259 | +0.33(+0.65%) |
Jul 17, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | +0.12(+0.23%) |
Jul 16, 2018 | 50.18 | 50.18 | 50.18 | 50.18 | 101 | -0.13(-0.25%) |
Jul 12, 2018 | 50.31 | 50.31 | 50.31 | 2 | -0.54(-1.06%) | |
Jul 11, 2018 | 50.40 | 50.85 | 50.28 | 50.85 | 1,143 | +1.27(+2.56%) |
Jul 10, 2018 | 49.58 | 49.58 | 49.58 | 49.58 | 500 | -0.45(-0.90%) |
Jul 06, 2018 | 50.03 | 50.03 | 50.03 | 9 | -0.75(-1.49%) | |
Jul 05, 2018 | 50.58 | 50.78 | 50.58 | 50.78 | 37,500 | -0.52(-1.00%) |
Jul 02, 2018 | 51.30 | 51.30 | 51.30 | 0 | +0.10(+0.20%) | |
Jun 28, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.54(+1.07%) | |
Jun 26, 2018 | 50.66 | 50.66 | 50.66 | 4 | +0.25(+0.49%) | |
Jun 25, 2018 | 50.30 | 50.41 | 50.30 | 50.41 | 1,394 | -0.35(-0.68%) |
Jun 19, 2018 | 50.76 | 50.76 | 50.76 | 2 | +0.57(+1.14%) | |
Jun 18, 2018 | 49.80 | 50.19 | 49.80 | 50.19 | 4,358 | +0.39(+0.78%) |
Jun 15, 2018 | 49.80 | 49.27 | 49.80 | 2,612 | +0.53(+1.08%) | |
Jun 14, 2018 | 48.70 | 49.27 | 48.70 | 49.27 | 1,211 | +1.35(+2.82%) |
Jun 13, 2018 | 47.85 | 47.92 | 47.85 | 47.92 | 4,793 | -0.21(-0.44%) |
Jun 12, 2018 | 48.13 | 48.13 | 48.13 | 48.13 | 521 | +0.10(+0.20%) |
Jun 08, 2018 | 48.03 | 48.03 | 48.03 | 247 | +0.41(+0.86%) | |
Jun 07, 2018 | 47.66 | 47.66 | 47.63 | 47.63 | 995 | +0.58(+1.24%) |
Jun 06, 2018 | 46.95 | 47.04 | 46.95 | 47.04 | 1,042 | -0.61(-1.28%) |
Jun 05, 2018 | 47.90 | 47.90 | 47.66 | 47.66 | 2,313 | +0.37(+0.77%) |
Jun 04, 2018 | 46.01 | 47.30 | 46.01 | 47.29 | 5,014 | -0.94(-1.94%) |
Jun 01, 2018 | 49.84 | 49.84 | 48.22 | 48.23 | 1,130 | +0.11(+0.22%) |
May 31, 2018 | 48.12 | 48.12 | 48.12 | 48.12 | 243 | -0.91(-1.86%) |
May 29, 2018 | 49.03 | 49.03 | 49.03 | 185 | +0.53(+1.09%) | |
May 25, 2018 | 48.50 | 48.50 | 48.50 | 0 | +0.16(+0.33%) | |
May 23, 2018 | 48.34 | 48.34 | 48.34 | 114 | +0.09(+0.19%) | |
May 22, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 570 | +0.18(+0.37%) |
May 21, 2018 | 48.27 | 48.27 | 48.07 | 48.07 | 1,255 | -0.94(-1.92%) |
May 18, 2018 | 49.01 | 49.01 | 49.01 | 49.01 | 564 | -0.03(-0.06%) |
May 16, 2018 | 49.04 | 49.04 | 49.04 | 160 | -0.57(-1.16%) | |
May 15, 2018 | 49.12 | 49.73 | 49.12 | 49.61 | 2,214 | +0.98(+2.00%) |
May 14, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 1,527 | -0.04(-0.08%) |
May 11, 2018 | 48.45 | 48.68 | 48.43 | 48.68 | 2,120 | -1.08(-2.17%) |
May 09, 2018 | 49.76 | 49.76 | 49.76 | 86 | +0.55(+1.12%) | |
May 07, 2018 | 49.21 | 49.21 | 49.21 | 117 | +0.56(+1.14%) | |
May 04, 2018 | 48.85 | 48.85 | 48.65 | 48.65 | 914 | -0.44(-0.89%) |
May 03, 2018 | 49.09 | 49.09 | 49.09 | 49.09 | 273 | +0.09(+0.17%) |
May 02, 2018 | 49.44 | 49.44 | 49.00 | 49.00 | 1,394 | -0.38(-0.77%) |
May 01, 2018 | 49.50 | 49.50 | 49.38 | 49.38 | 551 | +0.50(+1.01%) |
Apr 30, 2018 | 48.68 | 48.92 | 48.61 | 48.88 | 2,681 | +0.34(+0.71%) |
Apr 26, 2018 | 48.54 | 48.54 | 48.54 | 41 | +0.22(+0.46%) | |
Apr 25, 2018 | 48.48 | 48.48 | 48.29 | 48.32 | 2,679 | +0.46(+0.97%) |
Apr 24, 2018 | 47.78 | 47.86 | 47.78 | 47.86 | 808 | +0.01(+0.02%) |
Apr 23, 2018 | 47.63 | 47.89 | 47.61 | 47.85 | 3,948 | +2.00(+4.36%) |
Apr 17, 2018 | 45.85 | 45.85 | 45.85 | 10 | +0.10(+0.23%) | |
Apr 16, 2018 | 45.40 | 45.80 | 45.40 | 45.75 | 909 | -0.12(-0.26%) |
Apr 13, 2018 | 45.75 | 45.87 | 45.66 | 45.87 | 2,942 | -0.06(-0.13%) |
Apr 10, 2018 | 45.93 | 45.93 | 45.93 | 0 | -0.77(-1.65%) | |
Apr 09, 2018 | 46.59 | 46.70 | 46.56 | 46.70 | 714 | -0.33(-0.70%) |
Apr 06, 2018 | 46.83 | 47.03 | 46.83 | 47.03 | 1,141 | +0.04(+0.09%) |
Apr 05, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 124 | +0.17(+0.36%) |
Apr 04, 2018 | 46.82 | 46.82 | 46.82 | 46.82 | 207 | -0.11(-0.24%) |
Apr 03, 2018 | 46.94 | 47.12 | 46.90 | 46.93 | 793 | -0.25(-0.52%) |
Mar 28, 2018 | 47.18 | 47.18 | 47.18 | 157 | +0.22(+0.47%) | |
Mar 27, 2018 | 46.81 | 46.96 | 46.77 | 46.96 | 1,100 | +0.30(+0.63%) |
Mar 22, 2018 | 46.66 | 46.66 | 46.66 | 40 | +0.86(+1.89%) | |
Mar 21, 2018 | 46.00 | 46.00 | 45.80 | 45.80 | 329 | -1.31(-2.78%) |
Mar 20, 2018 | 47.00 | 47.11 | 46.88 | 47.11 | 1,954 | +0.50(+1.08%) |
Mar 19, 2018 | 46.70 | 46.83 | 46.61 | 46.61 | 1,954 | -0.12(-0.26%) |
Mar 16, 2018 | 46.44 | 46.73 | 46.44 | 46.73 | 719 | +1.19(+2.61%) |
Mar 15, 2018 | 45.54 | 45.54 | 45.54 | 45.54 | 254 | +1.22(+2.75%) |
Mar 14, 2018 | 43.37 | 44.32 | 43.37 | 44.32 | 741 | -0.66(-1.47%) |
Mar 13, 2018 | 44.60 | 44.98 | 44.57 | 44.98 | 4,172 | -0.23(-0.51%) |
Mar 09, 2018 | 45.21 | 45.21 | 45.21 | 147 | -0.35(-0.77%) | |
Mar 07, 2018 | 45.56 | 45.56 | 45.56 | 52 | -0.68(-1.47%) | |
Mar 05, 2018 | 46.24 | 46.24 | 46.24 | 28 | +0.09(+0.19%) | |
Mar 02, 2018 | 46.15 | 46.15 | 46.15 | 46.15 | 2,000 | +0.00(+0.00%) |
Mar 01, 2018 | 46.25 | 46.40 | 46.15 | 46.15 | 2,352 | +0.00(+0.00%) |
Feb 28, 2018 | 45.70 | 46.15 | 45.70 | 46.15 | 1,282 | +0.60(+1.32%) |
Feb 27, 2018 | 45.37 | 45.55 | 45.37 | 45.55 | 301 | +0.50(+1.11%) |
Feb 26, 2018 | 45.05 | 45.05 | 45.00 | 45.05 | 539 | -0.06(-0.13%) |
Feb 22, 2018 | 45.11 | 45.11 | 45.11 | 82 | -0.56(-1.23%) | |
Feb 21, 2018 | 44.84 | 45.67 | 44.84 | 45.67 | 1,360 | +0.98(+2.19%) |
Feb 20, 2018 | 44.70 | 44.70 | 44.69 | 44.69 | 309 | +0.09(+0.20%) |
Feb 16, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.55(+1.25%) | |
Feb 15, 2018 | 44.49 | 44.05 | 44.05 | 809 | -0.28(-0.62%) | |
Feb 14, 2018 | 45.55 | 45.55 | 44.27 | 44.33 | 1,405 | -0.74(-1.65%) |
Feb 13, 2018 | 45.06 | 45.07 | 45.00 | 45.07 | 733 | -0.04(-0.09%) |
Feb 12, 2018 | 45.38 | 45.38 | 45.10 | 45.11 | 3,133 | -0.84(-1.83%) |
Feb 09, 2018 | 45.50 | 45.95 | 45.50 | 45.95 | 2,499 | -0.09(-0.20%) |
Feb 08, 2018 | 45.56 | 46.04 | 45.56 | 46.04 | 2,551 | +0.79(+1.75%) |
Feb 07, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 481 | +0.47(+1.05%) |
Feb 06, 2018 | 45.00 | 45.00 | 44.63 | 44.78 | 4,507 | +0.28(+0.63%) |
Feb 05, 2018 | 44.32 | 44.60 | 44.07 | 44.50 | 2,099 | +0.15(+0.34%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.87 | 44.35 | 3,917 | +1.30(+3.02%) |
Feb 01, 2018 | 43.32 | 43.36 | 43.03 | 43.05 | 9,009 | +0.00(+0.00%) |
Jan 31, 2018 | 42.51 | 43.05 | 42.51 | 43.05 | 409 | +0.37(+0.88%) |
Jan 30, 2018 | 42.46 | 42.68 | 42.38 | 42.68 | 2,107 | +0.30(+0.70%) |
Jan 29, 2018 | 42.63 | 42.63 | 42.38 | 42.38 | 1,709 | +0.12(+0.28%) |
Jan 26, 2018 | 42.49 | 42.50 | 42.20 | 42.26 | 3,910 | -0.87(-2.02%) |
Jan 25, 2018 | 42.66 | 43.13 | 42.50 | 43.13 | 6,210 | +0.44(+1.02%) |
Jan 24, 2018 | 43.00 | 43.00 | 42.56 | 42.70 | 10,215 | -0.76(-1.74%) |
Jan 23, 2018 | 43.55 | 43.81 | 43.45 | 43.45 | 8,056 | +0.15(+0.35%) |
Jan 22, 2018 | 43.29 | 43.50 | 43.16 | 43.30 | 32,055 | -0.20(-0.46%) |
Jan 19, 2018 | 43.45 | 43.50 | 43.35 | 43.50 | 5,658 | -0.04(-0.09%) |
Jan 18, 2018 | 43.50 | 43.61 | 43.46 | 43.54 | 3,681 | +0.02(+0.05%) |
Jan 17, 2018 | 43.89 | 43.89 | 43.21 | 43.52 | 5,387 | -0.38(-0.87%) |
Jan 16, 2018 | 43.91 | 44.17 | 43.89 | 43.90 | 6,094 | -0.58(-1.30%) |
Jan 12, 2018 | 44.48 | 44.48 | 44.48 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 44.94 | 44.94 | 44.68 | 44.80 | 7,250 | -0.53(-1.17%) |
Jan 10, 2018 | 45.42 | 45.33 | 3,138 | -0.25(-0.55%) | ||
Jan 09, 2018 | 45.65 | 45.66 | 45.52 | 45.58 | 2,651 | +0.26(+0.57%) |
Jan 08, 2018 | 45.15 | 45.40 | 45.15 | 45.32 | 8,732 | +0.40(+0.88%) |
Jan 05, 2018 | 45.20 | 45.20 | 44.92 | 44.92 | 16,336 | -0.14(-0.30%) |
Jan 04, 2018 | 45.00 | 45.30 | 44.81 | 45.06 | 4,066 | -0.20(-0.44%) |
Jan 03, 2018 | 45.23 | 45.45 | 45.22 | 45.26 | 18,715 | +0.04(+0.09%) |
Jan 02, 2018 | 45.20 | 45.52 | 45.04 | 45.22 | 72,832 | -0.50(-1.09%) |
Dec 29, 2017 | 45.72 | 45.72 | 45.72 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.09 | 46.09 | 45.85 | 45.85 | 3,973 | -0.34(-0.73%) |
Dec 27, 2017 | 46.48 | 46.48 | 46.13 | 46.19 | 3,640 | -0.48(-1.04%) |
Dec 26, 2017 | 46.75 | 46.76 | 46.67 | 46.67 | 2,556 | -0.09(-0.18%) |
Dec 22, 2017 | 46.80 | 46.91 | 46.76 | 46.76 | 3,025 | -0.18(-0.38%) |
Dec 21, 2017 | 47.15 | 47.21 | 46.92 | 46.93 | 7,001 | -0.51(-1.07%) |
Dec 20, 2017 | 47.44 | 47.50 | 47.44 | 47.44 | 763 | +0.02(+0.04%) |
Dec 19, 2017 | 47.50 | 47.63 | 47.42 | 47.42 | 2,980 | -0.03(-0.06%) |
Dec 18, 2017 | 47.71 | 47.71 | 47.13 | 47.45 | 9,390 | -0.27(-0.57%) |
Dec 15, 2017 | 47.36 | 47.78 | 47.36 | 47.72 | 5,772 | +0.42(+0.89%) |
Dec 14, 2017 | 47.63 | 47.65 | 47.27 | 47.30 | 10,080 | -0.68(-1.42%) |
Dec 13, 2017 | 48.53 | 48.53 | 47.96 | 47.98 | 8,084 | -0.82(-1.68%) |
Dec 12, 2017 | 48.54 | 49.03 | 48.54 | 48.80 | 6,706 | -0.48(-0.97%) |
Dec 11, 2017 | 49.30 | 49.30 | 49.05 | 49.28 | 5,109 | -0.39(-0.79%) |
Dec 08, 2017 | 49.45 | 49.68 | 49.45 | 49.67 | 5,574 | +0.14(+0.28%) |
Dec 07, 2017 | 49.50 | 49.61 | 49.29 | 49.53 | 20,147 | +0.68(+1.40%) |
Dec 06, 2017 | 48.23 | 48.85 | 48.23 | 48.85 | 1,875 | +0.62(+1.28%) |
Dec 05, 2017 | 48.13 | 48.38 | 48.13 | 48.23 | 25,004 | -0.28(-0.58%) |
Dec 04, 2017 | 48.50 | 48.53 | 48.44 | 48.51 | 8,975 | +0.16(+0.33%) |