Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.31 | 18.94 | 18.19 | 18.33 | 314,370 | +0.01(+0.05%) |
Nov 29, 2018 | 19.71 | 20.36 | 18.31 | 18.32 | 313,861 | -1.54(-7.77%) |
Nov 28, 2018 | 18.94 | 20.00 | 18.94 | 19.86 | 426,890 | +0.95(+5.04%) |
Nov 27, 2018 | 19.51 | 19.71 | 18.76 | 18.91 | 282,965 | -0.81(-4.09%) |
Nov 26, 2018 | 20.64 | 21.21 | 19.53 | 19.71 | 261,515 | -0.82(-3.98%) |
Nov 23, 2018 | 20.40 | 21.16 | 20.40 | 20.53 | 76,278 | -0.10(-0.48%) |
Nov 21, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.56 | 20.82 | 20.10 | 20.65 | 324,362 | +0.00(+0.00%) |
Nov 19, 2018 | 19.72 | 21.14 | 19.62 | 20.65 | 331,496 | +0.78(+3.91%) |
Nov 16, 2018 | 20.93 | 21.12 | 19.82 | 19.87 | 306,336 | -1.25(-5.91%) |
Nov 15, 2018 | 21.41 | 21.94 | 20.75 | 21.12 | 425,458 | -0.90(-4.11%) |
Nov 14, 2018 | 21.28 | 22.29 | 21.28 | 22.02 | 426,572 | +0.86(+4.04%) |
Nov 13, 2018 | 20.45 | 21.74 | 20.24 | 21.17 | 424,085 | +1.35(+6.80%) |
Nov 12, 2018 | 19.33 | 20.54 | 18.85 | 19.82 | 527,990 | +0.35(+1.82%) |
Nov 09, 2018 | 20.78 | 21.38 | 19.46 | 19.47 | 804,285 | -1.83(-8.59%) |
Nov 08, 2018 | 22.70 | 23.32 | 19.66 | 21.30 | 971,423 | -6.52(-23.44%) |
Nov 07, 2018 | 27.61 | 27.98 | 26.86 | 27.82 | 174,205 | +0.29(+1.07%) |
Nov 06, 2018 | 28.64 | 28.88 | 27.24 | 27.52 | 148,888 | -1.02(-3.58%) |
Nov 05, 2018 | 27.95 | 28.60 | 27.51 | 28.54 | 257,433 | +0.71(+2.54%) |
Nov 02, 2018 | 27.73 | 28.04 | 27.46 | 27.84 | 175,238 | +0.28(+1.00%) |
Nov 01, 2018 | 26.58 | 27.86 | 26.42 | 27.56 | 178,714 | +1.26(+4.78%) |
Oct 31, 2018 | 25.94 | 26.41 | 25.69 | 26.30 | 135,149 | +0.71(+2.77%) |
Oct 30, 2018 | 25.60 | 26.07 | 24.96 | 25.59 | 122,671 | -0.13(-0.50%) |
Oct 29, 2018 | 26.13 | 26.47 | 25.54 | 25.72 | 179,102 | -0.11(-0.42%) |
Oct 26, 2018 | 25.70 | 26.06 | 24.98 | 25.83 | 153,574 | -0.18(-0.68%) |
Oct 25, 2018 | 25.43 | 26.09 | 25.30 | 26.01 | 119,062 | +0.76(+3.00%) |
Oct 24, 2018 | 27.25 | 27.25 | 25.21 | 25.25 | 217,736 | -2.05(-7.49%) |
Oct 23, 2018 | 27.68 | 27.68 | 27.11 | 27.29 | 154,131 | -0.88(-3.11%) |
Oct 22, 2018 | 29.40 | 29.40 | 28.01 | 28.17 | 110,533 | -1.17(-3.99%) |
Oct 19, 2018 | 30.26 | 30.31 | 29.32 | 29.34 | 139,641 | -0.94(-3.12%) |
Oct 18, 2018 | 30.38 | 30.62 | 29.92 | 30.28 | 89,563 | -0.36(-1.19%) |
Oct 17, 2018 | 31.12 | 31.26 | 30.21 | 30.65 | 123,134 | -0.48(-1.55%) |
Oct 16, 2018 | 30.54 | 31.17 | 30.01 | 31.13 | 116,071 | +1.35(+4.52%) |
Oct 15, 2018 | 29.41 | 29.94 | 29.41 | 29.78 | 100,685 | +0.29(+0.97%) |
Oct 12, 2018 | 30.26 | 30.32 | 28.61 | 29.50 | 192,324 | -0.42(-1.41%) |
Oct 11, 2018 | 31.33 | 31.46 | 29.86 | 29.92 | 287,840 | -1.55(-4.94%) |
Oct 10, 2018 | 31.49 | 31.83 | 31.19 | 31.47 | 331,447 | -0.02(-0.06%) |
Oct 09, 2018 | 31.49 | 31.64 | 31.31 | 31.49 | 261,868 | -0.11(-0.34%) |
Oct 08, 2018 | 31.42 | 31.98 | 31.38 | 31.60 | 160,679 | +0.09(+0.28%) |
Oct 05, 2018 | 31.44 | 31.88 | 31.38 | 31.51 | 210,631 | +0.05(+0.16%) |
Oct 04, 2018 | 31.07 | 31.70 | 30.79 | 31.46 | 254,970 | +0.39(+1.27%) |
Oct 03, 2018 | 30.34 | 31.09 | 29.75 | 31.07 | 167,089 | +0.81(+2.66%) |
Oct 02, 2018 | 30.54 | 31.00 | 30.13 | 30.26 | 85,701 | -0.33(-1.09%) |
Oct 01, 2018 | 30.71 | 30.79 | 30.40 | 30.60 | 128,820 | -0.03(-0.10%) |
Sep 28, 2018 | 30.28 | 31.02 | 29.99 | 30.63 | 200,664 | +0.15(+0.48%) |
Sep 27, 2018 | 30.97 | 31.18 | 30.38 | 30.48 | 135,647 | -0.49(-1.59%) |
Sep 26, 2018 | 31.96 | 31.96 | 30.87 | 30.97 | 206,016 | -1.03(-3.23%) |
Sep 25, 2018 | 31.91 | 32.25 | 31.81 | 32.00 | 103,044 | +0.10(+0.31%) |
Sep 24, 2018 | 32.50 | 32.55 | 31.61 | 31.91 | 129,553 | -0.59(-1.82%) |
Sep 21, 2018 | 32.50 | 32.55 | 32.20 | 32.50 | 278,570 | +0.00(+0.00%) |
Sep 20, 2018 | 32.59 | 32.74 | 32.25 | 32.50 | 188,851 | +0.20(+0.61%) |
Sep 19, 2018 | 32.40 | 32.94 | 32.20 | 32.30 | 160,499 | -0.05(-0.15%) |
Sep 18, 2018 | 32.30 | 32.55 | 31.71 | 32.35 | 183,844 | +0.20(+0.61%) |
Sep 17, 2018 | 31.96 | 32.40 | 31.32 | 32.15 | 183,942 | +0.39(+1.24%) |
Sep 14, 2018 | 32.20 | 32.20 | 31.46 | 31.76 | 143,404 | -0.44(-1.37%) |
Sep 13, 2018 | 33.04 | 33.04 | 32.05 | 32.20 | 197,185 | -0.74(-2.24%) |
Sep 12, 2018 | 33.18 | 33.28 | 32.89 | 32.94 | 151,438 | -0.25(-0.74%) |
Sep 11, 2018 | 33.82 | 33.82 | 32.99 | 33.18 | 219,106 | -0.69(-2.03%) |
Sep 10, 2018 | 34.17 | 34.17 | 33.58 | 33.87 | 455,483 | +0.00(+0.00%) |
Sep 07, 2018 | 34.07 | 34.31 | 33.48 | 33.87 | 334,610 | +0.00(+0.00%) |
Sep 06, 2018 | 34.46 | 34.61 | 33.87 | 33.87 | 186,140 | -0.59(-1.71%) |
Sep 05, 2018 | 34.56 | 34.91 | 34.36 | 34.46 | 240,188 | -0.30(-0.85%) |
Sep 04, 2018 | 34.81 | 34.81 | 34.27 | 34.76 | 148,936 | -0.10(-0.28%) |
Aug 31, 2018 | 34.86 | 34.86 | 34.86 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.45 | 35.47 | 34.86 | 35.05 | 127,100 | -0.44(-1.25%) |
Aug 29, 2018 | 35.30 | 35.64 | 34.90 | 35.49 | 144,180 | +0.34(+0.98%) |
Aug 28, 2018 | 35.74 | 35.74 | 34.90 | 35.15 | 146,861 | -0.59(-1.65%) |
Aug 27, 2018 | 34.51 | 36.08 | 34.51 | 35.74 | 383,856 | +1.33(+3.86%) |
Aug 24, 2018 | 33.53 | 34.51 | 33.38 | 34.41 | 299,013 | +0.93(+2.79%) |
Aug 23, 2018 | 33.82 | 33.82 | 33.09 | 33.48 | 284,705 | -0.44(-1.30%) |
Aug 22, 2018 | 33.77 | 34.27 | 33.48 | 33.92 | 289,311 | +0.25(+0.73%) |
Aug 21, 2018 | 33.68 | 34.07 | 33.53 | 33.68 | 384,753 | +0.00(+0.00%) |
Aug 20, 2018 | 34.31 | 35.30 | 33.63 | 33.68 | 184,929 | -0.39(-1.15%) |
Aug 17, 2018 | 34.66 | 34.95 | 33.97 | 34.07 | 400,311 | -0.79(-2.26%) |
Aug 16, 2018 | 34.61 | 35.49 | 34.51 | 34.86 | 209,929 | +0.49(+1.43%) |
Aug 15, 2018 | 34.31 | 34.56 | 33.87 | 34.36 | 208,447 | -0.15(-0.43%) |
Aug 14, 2018 | 34.95 | 35.40 | 34.36 | 34.51 | 240,252 | -0.34(-0.99%) |
Aug 13, 2018 | 35.20 | 35.89 | 34.66 | 34.86 | 206,616 | +0.20(+0.57%) |
Aug 10, 2018 | 34.46 | 35.01 | 34.36 | 34.66 | 146,048 | +0.25(+0.71%) |
Aug 09, 2018 | 34.41 | 35.49 | 33.09 | 34.41 | 248,933 | -2.90(-7.77%) |
Aug 08, 2018 | 36.53 | 37.66 | 36.33 | 37.31 | 89,654 | +0.64(+1.74%) |
Aug 07, 2018 | 37.02 | 37.22 | 36.43 | 36.67 | 56,831 | -0.15(-0.40%) |
Aug 06, 2018 | 36.77 | 37.07 | 36.38 | 36.82 | 50,391 | -0.15(-0.40%) |
Aug 03, 2018 | 37.17 | 37.61 | 36.87 | 36.97 | 38,444 | -0.15(-0.40%) |
Aug 02, 2018 | 37.36 | 37.61 | 36.92 | 37.12 | 88,492 | -0.59(-1.56%) |
Aug 01, 2018 | 36.77 | 37.85 | 36.53 | 37.71 | 146,235 | +0.79(+2.13%) |
Jul 31, 2018 | 36.13 | 37.31 | 35.84 | 36.92 | 86,883 | +1.03(+2.88%) |
Jul 30, 2018 | 36.23 | 36.77 | 35.79 | 35.89 | 94,743 | -0.25(-0.68%) |
Jul 27, 2018 | 37.36 | 37.56 | 35.94 | 36.13 | 89,093 | -1.23(-3.29%) |
Jul 26, 2018 | 36.63 | 37.61 | 36.63 | 37.36 | 114,240 | +0.74(+2.01%) |
Jul 25, 2018 | 37.02 | 37.02 | 36.28 | 36.63 | 116,584 | -0.49(-1.32%) |
Jul 24, 2018 | 37.46 | 37.95 | 36.97 | 37.12 | 78,004 | -0.25(-0.66%) |
Jul 23, 2018 | 38.25 | 38.25 | 37.26 | 37.36 | 96,831 | -1.03(-2.69%) |
Jul 20, 2018 | 38.54 | 38.54 | 38.10 | 38.40 | 59,110 | -0.15(-0.38%) |
Jul 19, 2018 | 37.90 | 38.64 | 37.66 | 38.54 | 58,921 | +0.34(+0.90%) |
Jul 18, 2018 | 37.31 | 38.25 | 37.07 | 38.20 | 111,824 | +0.93(+2.51%) |
Jul 17, 2018 | 36.82 | 37.41 | 36.82 | 37.26 | 47,307 | +0.44(+1.20%) |
Jul 16, 2018 | 36.67 | 37.07 | 36.48 | 36.82 | 84,393 | +0.05(+0.13%) |
Jul 13, 2018 | 37.71 | 37.71 | 36.63 | 36.77 | 97,621 | -0.59(-1.58%) |
Jul 12, 2018 | 37.90 | 37.95 | 37.22 | 37.36 | 60,352 | -0.49(-1.30%) |
Jul 11, 2018 | 37.90 | 38.20 | 37.12 | 37.85 | 92,807 | -0.34(-0.90%) |
Jul 10, 2018 | 39.03 | 39.21 | 38.10 | 38.20 | 80,570 | -0.74(-1.89%) |
Jul 09, 2018 | 39.33 | 39.38 | 38.69 | 38.94 | 72,175 | -0.10(-0.25%) |
Jul 06, 2018 | 38.79 | 39.08 | 38.59 | 39.03 | 61,584 | +0.29(+0.76%) |
Jul 05, 2018 | 38.89 | 39.08 | 38.40 | 38.74 | 61,494 | -0.15(-0.38%) |
Jul 03, 2018 | 38.89 | 38.89 | 38.89 | 0 | +1.03(+2.73%) | |
Jul 02, 2018 | 37.31 | 37.90 | 36.72 | 37.85 | 89,950 | +0.15(+0.39%) |
Jun 29, 2018 | 38.05 | 38.10 | 37.47 | 37.71 | 72,453 | -0.10(-0.26%) |
Jun 28, 2018 | 38.54 | 38.54 | 37.81 | 37.81 | 66,767 | -0.74(-1.91%) |
Jun 27, 2018 | 38.40 | 39.03 | 37.90 | 38.54 | 119,963 | +0.30(+0.77%) |
Jun 26, 2018 | 38.00 | 38.37 | 37.51 | 38.25 | 99,386 | +0.34(+0.91%) |
Jun 25, 2018 | 38.00 | 38.22 | 37.12 | 37.90 | 97,033 | -0.25(-0.64%) |
Jun 22, 2018 | 38.59 | 39.03 | 37.85 | 38.15 | 248,792 | -0.20(-0.51%) |
Jun 21, 2018 | 39.28 | 39.28 | 38.05 | 38.35 | 75,394 | -1.08(-2.74%) |
Jun 20, 2018 | 39.67 | 39.67 | 38.89 | 39.43 | 118,763 | -0.15(-0.37%) |
Jun 19, 2018 | 39.77 | 39.77 | 38.59 | 39.58 | 83,344 | -0.39(-0.98%) |
Jun 18, 2018 | 40.36 | 40.39 | 39.82 | 39.97 | 79,005 | -0.54(-1.34%) |
Jun 15, 2018 | 40.71 | 40.02 | 40.51 | 186,635 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.30 | 41.30 | 40.41 | 40.71 | 53,355 | -0.39(-0.96%) |
Jun 13, 2018 | 41.64 | 41.74 | 40.56 | 41.10 | 80,974 | -0.79(-1.88%) |
Jun 12, 2018 | 42.62 | 42.62 | 41.54 | 41.89 | 65,951 | -0.64(-1.50%) |
Jun 11, 2018 | 42.38 | 42.87 | 41.93 | 42.52 | 70,726 | +0.25(+0.58%) |
Jun 08, 2018 | 41.98 | 42.87 | 41.74 | 42.28 | 123,746 | +0.29(+0.70%) |
Jun 07, 2018 | 41.69 | 42.13 | 41.64 | 41.98 | 137,292 | +0.15(+0.35%) |
Jun 06, 2018 | 41.84 | 41.84 | 112,946 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.36 | 41.49 | 40.36 | 41.39 | 127,617 | +0.98(+2.43%) |
Jun 04, 2018 | 40.31 | 40.56 | 39.89 | 40.41 | 103,377 | +0.25(+0.61%) |
Jun 01, 2018 | 39.87 | 40.21 | 39.53 | 40.17 | 135,113 | +0.54(+1.36%) |
May 31, 2018 | 39.38 | 39.72 | 39.18 | 39.62 | 87,488 | +0.10(+0.25%) |
May 30, 2018 | 39.87 | 40.71 | 39.38 | 39.53 | 101,513 | -0.20(-0.49%) |
May 29, 2018 | 39.33 | 39.82 | 39.17 | 39.72 | 154,659 | +0.34(+0.87%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.72 | 39.13 | 39.33 | 137,710 | -0.39(-0.99%) |
May 23, 2018 | 39.67 | 39.82 | 39.28 | 39.72 | 76,845 | +0.00(+0.00%) |
May 22, 2018 | 40.31 | 40.36 | 39.53 | 39.72 | 93,059 | -0.54(-1.34%) |
May 21, 2018 | 39.82 | 40.41 | 39.62 | 40.26 | 87,126 | +0.59(+1.49%) |
May 18, 2018 | 39.43 | 39.77 | 39.03 | 39.67 | 123,453 | +0.49(+1.25%) |
May 17, 2018 | 38.30 | 39.48 | 38.30 | 39.18 | 147,121 | +0.74(+1.92%) |
May 16, 2018 | 37.85 | 38.44 | 37.85 | 38.44 | 102,558 | +0.54(+1.43%) |
May 15, 2018 | 37.61 | 38.05 | 37.12 | 37.90 | 124,215 | +0.20(+0.52%) |
May 14, 2018 | 38.40 | 38.44 | 37.61 | 37.71 | 95,785 | -0.64(-1.67%) |
May 11, 2018 | 38.59 | 38.76 | 38.30 | 38.35 | 70,605 | -0.25(-0.64%) |
May 10, 2018 | 38.74 | 38.84 | 38.44 | 38.59 | 92,757 | -0.10(-0.25%) |
May 09, 2018 | 38.59 | 39.03 | 38.49 | 38.69 | 111,092 | +0.25(+0.64%) |
May 08, 2018 | 38.79 | 39.18 | 38.15 | 38.44 | 143,245 | -0.44(-1.14%) |
May 07, 2018 | 39.82 | 39.82 | 38.69 | 38.89 | 335,170 | -0.93(-2.35%) |
May 04, 2018 | 41.39 | 41.49 | 38.94 | 39.82 | 230,857 | -1.97(-4.71%) |
May 03, 2018 | 44.25 | 44.77 | 41.74 | 41.79 | 140,453 | -1.52(-3.52%) |
May 02, 2018 | 42.82 | 43.61 | 42.62 | 43.31 | 132,593 | +0.49(+1.15%) |
May 01, 2018 | 42.97 | 42.97 | 42.13 | 42.82 | 90,653 | -0.25(-0.57%) |
Apr 30, 2018 | 44.59 | 44.76 | 43.02 | 43.07 | 173,170 | -1.43(-3.20%) |
Apr 27, 2018 | 44.93 | 45.08 | 44.02 | 44.49 | 50,777 | -0.49(-1.09%) |
Apr 26, 2018 | 45.03 | 45.13 | 44.32 | 44.98 | 126,278 | +0.20(+0.44%) |
Apr 25, 2018 | 44.39 | 44.98 | 44.10 | 44.79 | 58,047 | +0.34(+0.77%) |
Apr 24, 2018 | 44.74 | 45.03 | 43.56 | 44.44 | 109,375 | -0.15(-0.33%) |
Apr 23, 2018 | 44.69 | 44.74 | 43.61 | 44.59 | 84,369 | -0.20(-0.44%) |
Apr 20, 2018 | 44.84 | 44.98 | 44.39 | 44.79 | 54,001 | -0.25(-0.55%) |
Apr 19, 2018 | 45.18 | 45.18 | 44.54 | 45.03 | 49,481 | -0.20(-0.43%) |
Apr 18, 2018 | 45.13 | 45.52 | 45.06 | 45.23 | 70,290 | +0.39(+0.88%) |
Apr 17, 2018 | 45.28 | 45.38 | 44.59 | 44.84 | 97,295 | +0.05(+0.11%) |
Apr 16, 2018 | 44.00 | 44.84 | 43.66 | 44.79 | 121,143 | +1.13(+2.59%) |
Apr 13, 2018 | 44.15 | 44.15 | 43.41 | 43.66 | 112,924 | -0.10(-0.22%) |
Apr 12, 2018 | 43.26 | 43.95 | 43.02 | 43.75 | 74,920 | +0.88(+2.06%) |
Apr 11, 2018 | 42.52 | 42.92 | 41.69 | 42.87 | 104,818 | +0.00(+0.00%) |
Apr 10, 2018 | 41.39 | 43.51 | 40.85 | 42.87 | 167,719 | +2.80(+6.99%) |
Apr 09, 2018 | 40.21 | 40.32 | 39.77 | 40.07 | 76,774 | +0.10(+0.25%) |
Apr 06, 2018 | 40.41 | 40.90 | 39.67 | 39.97 | 82,399 | -0.84(-2.05%) |
Apr 05, 2018 | 39.48 | 40.90 | 39.13 | 40.80 | 122,903 | +1.67(+4.27%) |
Apr 04, 2018 | 38.89 | 39.28 | 38.64 | 39.13 | 273,294 | -0.34(-0.87%) |
Apr 03, 2018 | 40.21 | 40.21 | 39.28 | 39.48 | 168,285 | -0.49(-1.23%) |
Apr 02, 2018 | 40.31 | 40.41 | 39.58 | 39.97 | 108,495 | -0.44(-1.10%) |
Mar 29, 2018 | 40.41 | 40.41 | 40.41 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.17 | 40.41 | 39.58 | 39.92 | 136,857 | -0.25(-0.61%) |
Mar 27, 2018 | 40.66 | 41.05 | 40.12 | 40.17 | 129,351 | -0.44(-1.09%) |
Mar 26, 2018 | 40.85 | 41.25 | 39.94 | 40.61 | 126,371 | +0.39(+0.98%) |
Mar 23, 2018 | 41.15 | 41.39 | 40.21 | 40.21 | 117,755 | -0.88(-2.15%) |
Mar 22, 2018 | 42.28 | 42.48 | 41.05 | 41.10 | 187,143 | -1.57(-3.69%) |
Mar 21, 2018 | 42.38 | 43.07 | 42.38 | 42.67 | 123,859 | +0.34(+0.81%) |
Mar 20, 2018 | 42.62 | 42.77 | 42.13 | 42.33 | 68,541 | -0.29(-0.69%) |
Mar 19, 2018 | 43.02 | 43.02 | 42.08 | 42.62 | 103,045 | -0.49(-1.14%) |
Mar 16, 2018 | 42.33 | 43.31 | 42.18 | 43.11 | 199,487 | +0.74(+1.74%) |
Mar 15, 2018 | 42.72 | 43.21 | 42.18 | 42.38 | 101,651 | -0.25(-0.58%) |
Mar 14, 2018 | 43.70 | 43.70 | 42.48 | 42.62 | 103,834 | -0.84(-1.92%) |
Mar 13, 2018 | 43.75 | 44.10 | 43.21 | 43.46 | 82,537 | -0.05(-0.11%) |
Mar 12, 2018 | 42.82 | 43.51 | 42.82 | 43.51 | 70,542 | +0.64(+1.49%) |
Mar 09, 2018 | 41.74 | 43.07 | 41.74 | 42.87 | 91,959 | +1.28(+3.07%) |
Mar 08, 2018 | 41.74 | 42.03 | 40.95 | 41.59 | 104,528 | -0.05(-0.12%) |
Mar 07, 2018 | 41.79 | 41.10 | 41.64 | 84,840 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.66 | 41.79 | 40.36 | 41.54 | 78,825 | +0.98(+2.42%) |
Mar 05, 2018 | 40.71 | 41.10 | 40.46 | 40.56 | 64,783 | -0.34(-0.84%) |
Mar 02, 2018 | 39.97 | 41.00 | 39.72 | 40.90 | 95,172 | +0.79(+1.96%) |
Mar 01, 2018 | 39.87 | 41.44 | 39.87 | 40.12 | 100,751 | +0.39(+0.99%) |
Feb 28, 2018 | 40.66 | 41.10 | 39.72 | 39.72 | 191,818 | -0.64(-1.58%) |
Feb 27, 2018 | 38.84 | 40.93 | 38.10 | 40.36 | 158,242 | -0.44(-1.08%) |
Feb 26, 2018 | 40.61 | 41.05 | 40.21 | 40.80 | 108,064 | +0.20(+0.48%) |
Feb 23, 2018 | 40.36 | 41.15 | 40.26 | 40.61 | 91,050 | +0.49(+1.23%) |
Feb 22, 2018 | 40.51 | 40.85 | 40.07 | 40.12 | 70,474 | -0.29(-0.73%) |
Feb 21, 2018 | 40.26 | 41.20 | 40.17 | 40.41 | 87,481 | +0.44(+1.11%) |
Feb 20, 2018 | 39.92 | 40.71 | 39.89 | 39.97 | 73,582 | -0.10(-0.25%) |
Feb 16, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.26 | 40.26 | 39.38 | 40.17 | 68,751 | +0.15(+0.37%) |
Feb 14, 2018 | 39.03 | 40.21 | 39.03 | 40.02 | 89,778 | +0.64(+1.62%) |
Feb 13, 2018 | 39.03 | 39.62 | 38.79 | 39.38 | 128,127 | +0.00(+0.00%) |
Feb 12, 2018 | 39.03 | 39.58 | 38.49 | 39.38 | 170,216 | +0.39(+1.01%) |
Feb 09, 2018 | 39.87 | 40.07 | 38.64 | 38.99 | 176,521 | -0.39(-1.00%) |
Feb 08, 2018 | 39.87 | 40.26 | 39.38 | 39.38 | 132,976 | -0.44(-1.11%) |
Feb 07, 2018 | 40.26 | 40.26 | 39.62 | 39.82 | 210,912 | -0.79(-1.94%) |
Feb 06, 2018 | 40.36 | 41.54 | 40.21 | 40.61 | 268,116 | -1.20(-2.88%) |
Feb 05, 2018 | 41.79 | 42.40 | 41.34 | 41.81 | 113,985 | -0.57(-1.33%) |
Feb 02, 2018 | 43.66 | 43.70 | 42.28 | 42.38 | 102,202 | -1.82(-4.12%) |
Feb 01, 2018 | 44.64 | 45.33 | 43.95 | 44.20 | 98,933 | -0.84(-1.86%) |
Jan 31, 2018 | 45.38 | 45.67 | 44.44 | 45.03 | 129,368 | -0.10(-0.22%) |
Jan 30, 2018 | 45.52 | 45.72 | 44.98 | 45.13 | 168,088 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.79 | 45.97 | 121,742 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.52 | 46.06 | 171,759 | -0.93(-1.99%) |
Jan 25, 2018 | 46.26 | 47.05 | 45.97 | 47.00 | 160,444 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,222 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,061 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.29 | 46.75 | 47.20 | 67,684 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.24 | 46.22 | 47.10 | 68,794 | +0.74(+1.59%) |
Jan 18, 2018 | 46.80 | 46.90 | 46.07 | 46.36 | 63,451 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.65 | 46.95 | 165,397 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.85 | 47.05 | 87,267 | -0.93(-1.95%) |
Jan 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.24 | 48.33 | 47.00 | 48.33 | 135,824 | +1.13(+2.40%) |
Jan 10, 2018 | 48.47 | 48.47 | 47.00 | 47.20 | 97,306 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.62 | 88,290 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,416 | -0.44(-0.89%) |
Jan 05, 2018 | 50.14 | 50.44 | 49.41 | 49.70 | 88,958 | -0.44(-0.88%) |
Jan 04, 2018 | 49.75 | 50.34 | 49.36 | 50.14 | 104,331 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,578 | -0.54(-1.08%) |
Jan 02, 2018 | 50.10 | 50.26 | 49.12 | 49.95 | 108,453 | -0.10(-0.20%) |
Dec 29, 2017 | 50.05 | 50.05 | 50.05 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.75 | 50.05 | 49.60 | 49.95 | 65,067 | +0.25(+0.49%) |
Dec 27, 2017 | 50.64 | 50.64 | 49.46 | 49.70 | 60,569 | -0.88(-1.75%) |
Dec 26, 2017 | 49.60 | 50.73 | 49.21 | 50.59 | 180,834 | +1.08(+2.18%) |
Dec 22, 2017 | 50.59 | 50.59 | 49.46 | 49.51 | 53,345 | -0.93(-1.85%) |
Dec 21, 2017 | 50.19 | 50.56 | 49.70 | 50.44 | 98,738 | +0.30(+0.59%) |
Dec 20, 2017 | 49.70 | 50.24 | 49.43 | 50.14 | 93,632 | +0.69(+1.39%) |
Dec 19, 2017 | 49.65 | 49.80 | 48.97 | 49.46 | 138,882 | -0.10(-0.20%) |
Dec 18, 2017 | 48.23 | 49.55 | 48.23 | 49.55 | 135,493 | +1.57(+3.28%) |
Dec 15, 2017 | 46.56 | 48.33 | 46.49 | 47.98 | 397,550 | +1.57(+3.39%) |
Dec 14, 2017 | 47.74 | 48.23 | 46.06 | 46.41 | 167,973 | -1.38(-2.88%) |
Dec 13, 2017 | 47.69 | 48.06 | 47.49 | 47.79 | 126,027 | +0.10(+0.21%) |
Dec 12, 2017 | 48.18 | 48.20 | 47.54 | 47.69 | 114,642 | -0.20(-0.41%) |
Dec 11, 2017 | 47.79 | 48.47 | 47.54 | 47.88 | 98,411 | +0.15(+0.31%) |
Dec 08, 2017 | 48.92 | 48.92 | 47.59 | 47.74 | 82,633 | -0.93(-1.92%) |
Dec 07, 2017 | 48.18 | 49.11 | 48.13 | 48.67 | 82,905 | +0.49(+1.02%) |
Dec 06, 2017 | 48.57 | 48.72 | 47.94 | 48.18 | 181,082 | -0.69(-1.41%) |
Dec 05, 2017 | 49.31 | 49.65 | 48.67 | 48.87 | 98,615 | -0.44(-0.90%) |
Dec 04, 2017 | 50.14 | 50.69 | 49.31 | 49.31 | 160,769 | -0.25(-0.50%) |