Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.51 | 46.02 | 44.39 | 45.94 | 589,379 | +1.25(+2.79%) |
Nov 29, 2018 | 45.03 | 45.41 | 44.37 | 44.69 | 498,638 | -0.53(-1.16%) |
Nov 28, 2018 | 43.51 | 45.27 | 42.95 | 45.22 | 452,326 | +1.96(+4.53%) |
Nov 27, 2018 | 43.41 | 43.88 | 42.96 | 43.26 | 311,390 | -0.64(-1.45%) |
Nov 26, 2018 | 43.95 | 44.07 | 43.27 | 43.89 | 279,270 | +0.68(+1.56%) |
Nov 23, 2018 | 42.94 | 43.66 | 42.94 | 43.22 | 120,668 | -0.19(-0.43%) |
Nov 21, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.76(+1.78%) | |
Nov 20, 2018 | 42.61 | 43.41 | 42.29 | 42.65 | 260,422 | -0.56(-1.30%) |
Nov 19, 2018 | 42.89 | 43.29 | 42.28 | 43.21 | 430,492 | +0.13(+0.31%) |
Nov 16, 2018 | 42.53 | 43.36 | 42.33 | 43.08 | 616,028 | +0.15(+0.35%) |
Nov 15, 2018 | 42.09 | 43.07 | 42.09 | 42.93 | 494,563 | +0.57(+1.35%) |
Nov 14, 2018 | 43.47 | 43.62 | 42.07 | 42.36 | 354,392 | -0.59(-1.38%) |
Nov 13, 2018 | 43.17 | 43.70 | 42.72 | 42.95 | 232,795 | -0.05(-0.11%) |
Nov 12, 2018 | 42.86 | 43.63 | 42.62 | 42.99 | 303,325 | +0.08(+0.20%) |
Nov 09, 2018 | 43.95 | 44.45 | 42.30 | 42.91 | 321,392 | -1.34(-3.03%) |
Nov 08, 2018 | 44.89 | 45.19 | 44.08 | 44.25 | 553,723 | -0.69(-1.54%) |
Nov 07, 2018 | 44.51 | 45.02 | 44.01 | 44.94 | 585,652 | +0.79(+1.78%) |
Nov 06, 2018 | 43.57 | 44.42 | 43.39 | 44.16 | 308,842 | +0.42(+0.97%) |
Nov 05, 2018 | 44.08 | 44.29 | 43.11 | 43.73 | 520,791 | -0.36(-0.81%) |
Nov 02, 2018 | 43.76 | 44.25 | 43.52 | 44.09 | 488,644 | +0.58(+1.34%) |
Nov 01, 2018 | 42.54 | 43.55 | 42.12 | 43.51 | 552,542 | +1.16(+2.75%) |
Oct 31, 2018 | 42.03 | 42.89 | 41.86 | 42.35 | 475,931 | +1.08(+2.61%) |
Oct 30, 2018 | 40.03 | 41.31 | 39.61 | 41.27 | 507,135 | +0.75(+1.85%) |
Oct 29, 2018 | 41.71 | 42.07 | 39.90 | 40.52 | 289,157 | -0.56(-1.37%) |
Oct 26, 2018 | 40.76 | 41.39 | 39.72 | 41.08 | 441,101 | -0.25(-0.61%) |
Oct 25, 2018 | 40.93 | 41.71 | 40.90 | 41.33 | 586,955 | +0.81(+1.99%) |
Oct 24, 2018 | 42.96 | 42.96 | 40.40 | 40.53 | 346,486 | -2.41(-5.61%) |
Oct 23, 2018 | 42.30 | 43.35 | 41.65 | 42.94 | 324,603 | -0.11(-0.26%) |
Oct 22, 2018 | 42.53 | 43.71 | 42.53 | 43.05 | 313,349 | +0.79(+1.86%) |
Oct 19, 2018 | 42.36 | 42.75 | 41.84 | 42.26 | 441,101 | -0.35(-0.81%) |
Oct 18, 2018 | 43.40 | 43.40 | 42.03 | 42.61 | 297,149 | -0.90(-2.07%) |
Oct 17, 2018 | 43.76 | 43.81 | 42.85 | 43.51 | 286,865 | -0.51(-1.15%) |
Oct 16, 2018 | 42.86 | 44.09 | 41.75 | 44.02 | 546,244 | +1.60(+3.78%) |
Oct 15, 2018 | 42.14 | 42.99 | 41.71 | 42.41 | 631,922 | +0.27(+0.65%) |
Oct 12, 2018 | 42.78 | 43.29 | 41.53 | 42.14 | 577,973 | +0.05(+0.11%) |
Oct 11, 2018 | 42.81 | 44.03 | 42.06 | 42.09 | 568,897 | -1.17(-2.71%) |
Oct 10, 2018 | 44.28 | 44.44 | 43.20 | 43.27 | 430,866 | -1.05(-2.37%) |
Oct 09, 2018 | 44.07 | 44.69 | 43.91 | 44.32 | 643,576 | +0.08(+0.19%) |
Oct 08, 2018 | 44.20 | 44.75 | 43.67 | 44.23 | 340,063 | -0.19(-0.42%) |
Oct 05, 2018 | 45.63 | 45.70 | 43.93 | 44.42 | 812,701 | -1.08(-2.37%) |
Oct 04, 2018 | 45.72 | 45.72 | 45.09 | 45.50 | 490,876 | -0.36(-0.78%) |
Oct 03, 2018 | 45.66 | 46.30 | 45.27 | 45.85 | 534,262 | +0.53(+1.18%) |
Oct 02, 2018 | 45.83 | 45.92 | 45.19 | 45.32 | 731,156 | -0.43(-0.94%) |
Oct 01, 2018 | 46.56 | 46.84 | 45.68 | 45.75 | 368,142 | -0.44(-0.95%) |
Sep 28, 2018 | 45.73 | 46.79 | 45.73 | 46.19 | 430,441 | +0.37(+0.80%) |
Sep 27, 2018 | 46.19 | 46.46 | 45.48 | 45.83 | 446,610 | -0.38(-0.83%) |
Sep 26, 2018 | 45.99 | 46.48 | 45.40 | 46.21 | 661,043 | +0.26(+0.57%) |
Sep 25, 2018 | 46.01 | 46.32 | 45.95 | 45.95 | 564,479 | -0.14(-0.30%) |
Sep 24, 2018 | 45.58 | 46.25 | 45.30 | 46.09 | 696,193 | +0.07(+0.16%) |
Sep 21, 2018 | 47.03 | 47.50 | 45.88 | 46.01 | 1,661,066 | -0.42(-0.91%) |
Sep 20, 2018 | 45.42 | 46.66 | 45.11 | 46.44 | 908,972 | +1.50(+3.33%) |
Sep 19, 2018 | 45.22 | 45.43 | 44.12 | 44.94 | 975,864 | -0.37(-0.81%) |
Sep 18, 2018 | 45.57 | 45.82 | 45.07 | 45.30 | 521,769 | +0.12(+0.27%) |
Sep 17, 2018 | 46.93 | 46.93 | 45.05 | 45.18 | 854,704 | -1.75(-3.73%) |
Sep 14, 2018 | 46.66 | 47.23 | 46.02 | 46.93 | 762,332 | +0.22(+0.48%) |
Sep 13, 2018 | 46.64 | 47.03 | 45.89 | 46.71 | 666,299 | +0.12(+0.26%) |
Sep 12, 2018 | 45.98 | 47.15 | 45.69 | 46.59 | 1,030,999 | +0.93(+2.03%) |
Sep 11, 2018 | 47.78 | 47.90 | 45.57 | 45.66 | 1,638,723 | -2.36(-4.91%) |
Sep 10, 2018 | 46.51 | 48.39 | 45.87 | 48.02 | 2,529,656 | +2.17(+4.74%) |
Sep 07, 2018 | 56.17 | 56.17 | 45.31 | 45.85 | 4,877,668 | -14.04(-23.45%) |
Sep 06, 2018 | 59.63 | 60.13 | 59.46 | 59.89 | 749,941 | +0.22(+0.38%) |
Sep 05, 2018 | 61.62 | 61.62 | 59.50 | 59.66 | 802,978 | -2.23(-3.60%) |
Sep 04, 2018 | 62.61 | 62.73 | 61.36 | 61.89 | 729,980 | -0.95(-1.52%) |
Aug 31, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 62.25 | 62.98 | 62.18 | 62.66 | 413,648 | +0.03(+0.04%) |
Aug 29, 2018 | 62.88 | 62.99 | 62.27 | 62.63 | 483,408 | -0.27(-0.43%) |
Aug 28, 2018 | 62.98 | 63.48 | 62.54 | 62.90 | 278,747 | +0.08(+0.13%) |
Aug 27, 2018 | 62.32 | 64.36 | 62.19 | 62.82 | 528,648 | +0.65(+1.04%) |
Aug 24, 2018 | 62.48 | 62.69 | 61.92 | 62.17 | 411,341 | -0.25(-0.40%) |
Aug 23, 2018 | 62.47 | 62.89 | 62.23 | 62.43 | 176,330 | -0.05(-0.07%) |
Aug 22, 2018 | 62.61 | 63.15 | 62.16 | 62.47 | 210,030 | -0.38(-0.61%) |
Aug 21, 2018 | 61.20 | 63.03 | 60.89 | 62.86 | 619,763 | +1.91(+3.13%) |
Aug 20, 2018 | 62.19 | 62.46 | 60.83 | 60.95 | 649,707 | -1.01(-1.63%) |
Aug 17, 2018 | 61.46 | 62.19 | 60.70 | 61.96 | 297,050 | +0.37(+0.59%) |
Aug 16, 2018 | 61.18 | 61.69 | 60.78 | 61.59 | 199,075 | +0.79(+1.29%) |
Aug 15, 2018 | 61.54 | 61.96 | 60.21 | 60.81 | 343,392 | -0.75(-1.22%) |
Aug 14, 2018 | 60.89 | 61.60 | 60.46 | 61.56 | 322,789 | +0.71(+1.17%) |
Aug 13, 2018 | 62.26 | 62.73 | 60.81 | 60.84 | 409,327 | -1.54(-2.46%) |
Aug 10, 2018 | 61.92 | 62.86 | 61.51 | 62.38 | 376,626 | -0.53(-0.85%) |
Aug 09, 2018 | 63.61 | 63.93 | 62.90 | 62.91 | 319,711 | -0.49(-0.77%) |
Aug 08, 2018 | 63.69 | 63.80 | 62.67 | 63.40 | 637,588 | -0.22(-0.34%) |
Aug 07, 2018 | 63.66 | 64.58 | 63.59 | 63.62 | 504,198 | +0.11(+0.18%) |
Aug 06, 2018 | 61.78 | 63.57 | 61.78 | 63.50 | 525,633 | +1.71(+2.77%) |
Aug 03, 2018 | 62.44 | 62.66 | 60.94 | 61.79 | 470,516 | -0.50(-0.80%) |
Aug 02, 2018 | 61.61 | 62.47 | 61.05 | 62.29 | 267,176 | +0.01(+0.02%) |
Aug 01, 2018 | 61.94 | 62.35 | 61.42 | 62.28 | 922,241 | +0.51(+0.82%) |
Jul 31, 2018 | 61.44 | 62.10 | 61.21 | 61.77 | 624,796 | +0.73(+1.20%) |
Jul 30, 2018 | 62.20 | 62.46 | 60.91 | 61.04 | 372,149 | -1.20(-1.93%) |
Jul 27, 2018 | 63.25 | 63.25 | 61.50 | 62.24 | 381,006 | -0.77(-1.22%) |
Jul 26, 2018 | 62.39 | 63.14 | 62.18 | 63.01 | 276,164 | +0.84(+1.36%) |
Jul 25, 2018 | 61.46 | 62.60 | 61.46 | 62.16 | 357,446 | +0.70(+1.14%) |
Jul 24, 2018 | 62.73 | 62.76 | 61.08 | 61.46 | 452,616 | -0.82(-1.32%) |
Jul 23, 2018 | 61.50 | 62.66 | 61.07 | 62.29 | 331,671 | +0.94(+1.53%) |
Jul 20, 2018 | 61.28 | 61.60 | 61.04 | 61.35 | 290,540 | -0.22(-0.36%) |
Jul 19, 2018 | 61.70 | 61.82 | 61.18 | 61.57 | 376,329 | -0.12(-0.20%) |
Jul 18, 2018 | 61.16 | 61.76 | 61.03 | 61.70 | 227,000 | +0.30(+0.49%) |
Jul 17, 2018 | 60.59 | 61.49 | 60.45 | 61.40 | 606,557 | +0.58(+0.95%) |
Jul 16, 2018 | 60.73 | 61.07 | 59.85 | 60.82 | 646,209 | +0.08(+0.14%) |
Jul 13, 2018 | 59.39 | 61.26 | 58.92 | 60.73 | 508,692 | +1.22(+2.05%) |
Jul 12, 2018 | 59.20 | 59.56 | 58.14 | 59.51 | 709,873 | +0.87(+1.48%) |
Jul 11, 2018 | 58.54 | 59.03 | 58.05 | 58.64 | 452,678 | -0.25(-0.43%) |
Jul 10, 2018 | 61.18 | 61.30 | 58.59 | 58.90 | 650,098 | -2.60(-4.23%) |
Jul 09, 2018 | 60.85 | 61.56 | 60.60 | 61.50 | 366,732 | +0.82(+1.36%) |
Jul 06, 2018 | 60.18 | 60.74 | 59.95 | 60.68 | 284,031 | +0.46(+0.76%) |
Jul 05, 2018 | 59.92 | 60.36 | 58.85 | 60.22 | 465,705 | +0.59(+0.99%) |
Jul 03, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 57.53 | 59.69 | 57.53 | 59.62 | 884,366 | +1.64(+2.83%) |
Jun 29, 2018 | 56.86 | 58.59 | 56.80 | 57.98 | 487,629 | +1.30(+2.30%) |
Jun 28, 2018 | 56.77 | 56.95 | 55.40 | 56.68 | 411,722 | +0.22(+0.38%) |
Jun 27, 2018 | 58.11 | 58.14 | 56.45 | 56.46 | 437,774 | -1.75(-3.01%) |
Jun 26, 2018 | 58.48 | 59.21 | 58.12 | 58.21 | 341,354 | -0.26(-0.45%) |
Jun 25, 2018 | 59.51 | 59.51 | 57.79 | 58.48 | 702,077 | -1.54(-2.56%) |
Jun 22, 2018 | 60.27 | 60.41 | 59.38 | 60.01 | 2,139,528 | +0.24(+0.41%) |
Jun 21, 2018 | 60.84 | 60.84 | 59.58 | 59.77 | 425,133 | -0.93(-1.54%) |
Jun 20, 2018 | 60.29 | 61.59 | 60.23 | 60.70 | 546,579 | +0.48(+0.79%) |
Jun 19, 2018 | 59.77 | 60.24 | 59.10 | 60.23 | 580,639 | -0.22(-0.36%) |
Jun 18, 2018 | 59.95 | 60.93 | 59.84 | 60.44 | 763,290 | -0.05(-0.08%) |
Jun 15, 2018 | 60.52 | 59.93 | 60.49 | 806,896 | +0.56(+0.94%) | |
Jun 14, 2018 | 59.71 | 60.23 | 58.90 | 59.93 | 861,676 | +0.64(+1.07%) |
Jun 13, 2018 | 59.36 | 63.88 | 57.28 | 59.29 | 2,519,402 | +6.45(+12.21%) |
Jun 12, 2018 | 53.39 | 53.39 | 52.46 | 52.84 | 737,105 | -0.35(-0.65%) |
Jun 11, 2018 | 53.71 | 53.86 | 52.76 | 53.19 | 567,129 | -0.37(-0.70%) |
Jun 08, 2018 | 53.01 | 54.01 | 52.95 | 53.56 | 423,412 | +0.59(+1.11%) |
Jun 07, 2018 | 53.68 | 53.85 | 52.58 | 52.97 | 339,561 | -0.61(-1.13%) |
Jun 06, 2018 | 53.58 | 242,417 | -0.21(-0.38%) | |||
Jun 05, 2018 | 52.85 | 53.79 | 52.85 | 53.79 | 310,282 | +0.97(+1.84%) |
Jun 04, 2018 | 52.00 | 52.87 | 51.93 | 52.81 | 376,153 | +0.99(+1.91%) |
Jun 01, 2018 | 51.50 | 51.90 | 51.09 | 51.82 | 357,715 | +0.71(+1.39%) |
May 31, 2018 | 51.93 | 52.27 | 51.11 | 51.11 | 187,808 | -0.79(-1.53%) |
May 30, 2018 | 51.68 | 52.23 | 51.63 | 51.91 | 286,402 | +0.60(+1.17%) |
May 29, 2018 | 50.92 | 51.70 | 50.92 | 51.31 | 271,590 | -0.06(-0.11%) |
May 25, 2018 | 51.36 | 51.36 | 51.36 | 0 | -0.18(-0.34%) | |
May 24, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 197,426 | +0.43(+0.84%) |
May 23, 2018 | 50.69 | 51.18 | 50.63 | 51.11 | 342,065 | +0.11(+0.22%) |
May 22, 2018 | 52.40 | 52.40 | 50.95 | 51.00 | 201,959 | -1.33(-2.54%) |
May 21, 2018 | 51.46 | 52.51 | 51.27 | 52.33 | 350,490 | +1.34(+2.62%) |
May 18, 2018 | 51.24 | 51.40 | 50.69 | 50.99 | 827,606 | +0.16(+0.31%) |
May 17, 2018 | 51.01 | 51.23 | 50.64 | 50.83 | 520,420 | -0.16(-0.31%) |
May 16, 2018 | 50.78 | 51.64 | 50.73 | 50.99 | 481,843 | +0.33(+0.65%) |
May 15, 2018 | 50.33 | 51.06 | 50.15 | 50.66 | 261,502 | -0.03(-0.06%) |
May 14, 2018 | 52.11 | 52.11 | 50.60 | 50.69 | 363,224 | -1.37(-2.64%) |
May 11, 2018 | 51.96 | 52.35 | 51.65 | 52.07 | 215,435 | +0.07(+0.13%) |
May 10, 2018 | 52.51 | 52.51 | 51.78 | 52.00 | 235,900 | -0.31(-0.59%) |
May 09, 2018 | 51.47 | 52.51 | 50.99 | 52.31 | 413,327 | +0.83(+1.62%) |
May 08, 2018 | 50.57 | 51.58 | 50.42 | 51.48 | 447,089 | +1.17(+2.32%) |
May 07, 2018 | 50.70 | 51.06 | 50.05 | 50.31 | 344,614 | +0.04(+0.07%) |
May 04, 2018 | 49.41 | 50.58 | 49.21 | 50.27 | 291,172 | +0.66(+1.34%) |
May 03, 2018 | 50.01 | 50.21 | 49.12 | 49.61 | 230,615 | -0.71(-1.41%) |
May 02, 2018 | 50.30 | 50.62 | 49.99 | 50.32 | 332,063 | +0.07(+0.15%) |
May 01, 2018 | 49.67 | 50.40 | 49.31 | 50.24 | 295,196 | +0.27(+0.54%) |
Apr 30, 2018 | 50.59 | 50.97 | 49.95 | 49.97 | 231,597 | -0.62(-1.22%) |
Apr 27, 2018 | 50.64 | 50.99 | 50.16 | 50.59 | 304,105 | -0.07(-0.15%) |
Apr 26, 2018 | 50.30 | 50.89 | 49.84 | 50.66 | 231,923 | +0.46(+0.91%) |
Apr 25, 2018 | 50.32 | 50.71 | 49.92 | 50.21 | 291,228 | -0.11(-0.22%) |
Apr 24, 2018 | 50.63 | 51.00 | 49.87 | 50.32 | 209,097 | -0.01(-0.02%) |
Apr 23, 2018 | 50.42 | 50.78 | 50.07 | 50.33 | 183,446 | -0.04(-0.07%) |
Apr 20, 2018 | 51.58 | 51.75 | 50.28 | 50.36 | 280,036 | -1.24(-2.41%) |
Apr 19, 2018 | 51.04 | 51.83 | 50.93 | 51.61 | 432,112 | +0.47(+0.91%) |
Apr 18, 2018 | 50.96 | 51.30 | 50.40 | 51.14 | 720,834 | +0.50(+1.00%) |
Apr 17, 2018 | 50.66 | 51.04 | 50.22 | 50.64 | 396,870 | +0.32(+0.63%) |
Apr 16, 2018 | 50.21 | 50.49 | 49.85 | 50.32 | 423,440 | +0.59(+1.18%) |
Apr 13, 2018 | 49.95 | 50.00 | 49.30 | 49.73 | 470,257 | +0.06(+0.11%) |
Apr 12, 2018 | 49.49 | 49.92 | 49.12 | 49.67 | 211,033 | +0.47(+0.95%) |
Apr 11, 2018 | 49.34 | 49.42 | 48.92 | 49.21 | 258,621 | -0.60(-1.20%) |
Apr 10, 2018 | 48.35 | 50.04 | 48.12 | 49.80 | 656,159 | +2.22(+4.66%) |
Apr 09, 2018 | 48.29 | 48.49 | 47.58 | 47.59 | 365,581 | -0.27(-0.57%) |
Apr 06, 2018 | 48.97 | 49.20 | 47.24 | 47.86 | 605,493 | -1.45(-2.94%) |
Apr 05, 2018 | 48.87 | 49.35 | 48.58 | 49.31 | 319,977 | +0.57(+1.17%) |
Apr 04, 2018 | 47.56 | 48.85 | 46.84 | 48.74 | 597,778 | +0.26(+0.54%) |
Apr 03, 2018 | 47.57 | 48.55 | 47.14 | 48.48 | 489,063 | +1.09(+2.31%) |
Apr 02, 2018 | 48.06 | 48.29 | 46.85 | 47.38 | 499,742 | -0.84(-1.74%) |
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.22(+0.47%) | |
Mar 28, 2018 | 47.05 | 48.10 | 46.54 | 48.00 | 697,572 | +0.85(+1.80%) |
Mar 27, 2018 | 47.64 | 47.97 | 46.67 | 47.15 | 910,577 | +0.62(+1.33%) |
Mar 26, 2018 | 45.94 | 46.61 | 45.34 | 46.53 | 335,527 | +1.29(+2.85%) |
Mar 23, 2018 | 46.82 | 47.14 | 45.24 | 45.24 | 375,712 | -1.48(-3.16%) |
Mar 22, 2018 | 47.33 | 47.89 | 46.72 | 46.72 | 539,568 | -0.91(-1.92%) |
Mar 21, 2018 | 47.28 | 48.04 | 47.21 | 47.63 | 295,302 | +0.41(+0.87%) |
Mar 20, 2018 | 47.18 | 47.39 | 46.92 | 47.22 | 487,009 | +0.14(+0.30%) |
Mar 19, 2018 | 47.51 | 47.57 | 46.45 | 47.08 | 672,466 | -0.50(-1.06%) |
Mar 16, 2018 | 46.83 | 47.89 | 46.20 | 47.59 | 1,187,575 | +0.88(+1.88%) |
Mar 15, 2018 | 46.92 | 47.26 | 46.48 | 46.71 | 523,178 | -0.10(-0.22%) |
Mar 14, 2018 | 47.21 | 47.41 | 46.16 | 46.81 | 483,416 | -0.16(-0.34%) |
Mar 13, 2018 | 46.92 | 47.49 | 46.77 | 46.97 | 684,513 | +0.14(+0.30%) |
Mar 12, 2018 | 46.50 | 47.05 | 45.76 | 46.83 | 963,053 | +0.57(+1.23%) |
Mar 09, 2018 | 45.76 | 46.62 | 45.43 | 46.26 | 670,511 | +0.94(+2.08%) |
Mar 08, 2018 | 45.74 | 46.55 | 44.80 | 45.32 | 855,471 | -0.26(-0.57%) |
Mar 07, 2018 | 45.66 | 45.58 | 1,804,153 | +5.16(+12.76%) | ||
Mar 06, 2018 | 39.82 | 40.50 | 39.12 | 40.42 | 700,430 | +0.82(+2.07%) |
Mar 05, 2018 | 39.05 | 39.94 | 38.98 | 39.60 | 307,841 | +0.32(+0.81%) |
Mar 02, 2018 | 38.24 | 39.38 | 38.14 | 39.28 | 184,945 | +0.62(+1.62%) |
Mar 01, 2018 | 39.18 | 39.18 | 38.27 | 38.66 | 325,704 | -0.44(-1.12%) |
Feb 28, 2018 | 39.62 | 39.85 | 39.09 | 39.10 | 247,296 | -0.28(-0.71%) |
Feb 27, 2018 | 39.57 | 39.99 | 39.38 | 39.38 | 212,380 | -0.27(-0.68%) |
Feb 26, 2018 | 39.43 | 39.74 | 39.03 | 39.65 | 175,631 | +0.26(+0.66%) |
Feb 23, 2018 | 39.71 | 39.87 | 39.16 | 39.39 | 230,402 | -0.08(-0.21%) |
Feb 22, 2018 | 39.47 | 176,965 | +0.25(+0.64%) | |||
Feb 21, 2018 | 38.80 | 40.00 | 38.77 | 39.22 | 172,743 | +0.49(+1.25%) |
Feb 20, 2018 | 38.62 | 39.00 | 38.44 | 38.73 | 158,199 | -0.07(-0.17%) |
Feb 16, 2018 | 38.80 | 38.80 | 38.80 | 0 | -0.32(-0.81%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.71 | 39.12 | 155,230 | -0.01(-0.02%) |
Feb 14, 2018 | 37.83 | 39.43 | 37.83 | 39.12 | 264,684 | +0.90(+2.34%) |
Feb 13, 2018 | 38.26 | 38.61 | 37.99 | 38.23 | 308,677 | -0.21(-0.56%) |
Feb 12, 2018 | 37.73 | 38.74 | 37.56 | 38.44 | 432,396 | +0.90(+2.41%) |
Feb 09, 2018 | 37.61 | 37.99 | 35.94 | 37.54 | 392,816 | +0.34(+0.90%) |
Feb 08, 2018 | 38.71 | 38.71 | 37.20 | 37.20 | 288,436 | -1.46(-3.76%) |
Feb 07, 2018 | 39.14 | 39.14 | 38.64 | 38.66 | 245,514 | -0.57(-1.45%) |
Feb 06, 2018 | 37.73 | 39.54 | 37.42 | 39.23 | 470,642 | -0.03(-0.07%) |
Feb 05, 2018 | 39.96 | 40.23 | 38.92 | 39.26 | 186,822 | -1.13(-2.80%) |
Feb 02, 2018 | 41.07 | 41.22 | 40.38 | 40.38 | 196,401 | -0.90(-2.17%) |
Feb 01, 2018 | 41.10 | 41.30 | 39.88 | 41.28 | 432,408 | -0.29(-0.70%) |
Jan 31, 2018 | 41.91 | 42.22 | 41.56 | 41.57 | 587,883 | -0.06(-0.13%) |
Jan 30, 2018 | 41.47 | 41.73 | 41.17 | 41.63 | 296,879 | -0.10(-0.25%) |
Jan 29, 2018 | 41.08 | 41.75 | 40.88 | 41.73 | 267,123 | +0.49(+1.18%) |
Jan 26, 2018 | 41.05 | 41.24 | 40.50 | 41.24 | 351,037 | +0.28(+0.68%) |
Jan 25, 2018 | 40.42 | 40.98 | 40.01 | 40.96 | 604,631 | +0.69(+1.71%) |
Jan 24, 2018 | 40.77 | 40.77 | 39.94 | 40.27 | 218,865 | -0.38(-0.94%) |
Jan 23, 2018 | 40.58 | 40.68 | 40.29 | 40.65 | 250,500 | +0.01(+0.02%) |
Jan 22, 2018 | 40.19 | 40.65 | 39.96 | 40.65 | 287,583 | +0.34(+0.83%) |
Jan 19, 2018 | 39.53 | 40.38 | 39.34 | 40.31 | 330,145 | +0.68(+1.72%) |
Jan 18, 2018 | 39.68 | 39.68 | 39.30 | 39.63 | 287,328 | -0.23(-0.59%) |
Jan 17, 2018 | 39.47 | 39.96 | 38.98 | 39.86 | 291,314 | +0.73(+1.86%) |
Jan 16, 2018 | 39.69 | 39.81 | 38.95 | 39.13 | 379,633 | -0.20(-0.50%) |
Jan 12, 2018 | 39.33 | 39.33 | 39.33 | 0 | -0.42(-1.06%) | |
Jan 11, 2018 | 38.69 | 39.81 | 38.69 | 39.75 | 350,834 | +0.62(+1.60%) |
Jan 10, 2018 | 39.48 | 39.12 | 274,722 | +0.11(+0.29%) | ||
Jan 09, 2018 | 39.26 | 39.57 | 38.89 | 39.01 | 431,466 | -0.29(-0.74%) |
Jan 08, 2018 | 38.75 | 39.39 | 38.58 | 39.30 | 339,771 | +0.48(+1.23%) |
Jan 05, 2018 | 38.78 | 38.85 | 38.42 | 38.83 | 270,989 | +0.16(+0.41%) |
Jan 04, 2018 | 38.34 | 38.75 | 38.34 | 38.67 | 347,167 | +0.44(+1.15%) |
Jan 03, 2018 | 38.14 | 38.48 | 37.78 | 38.23 | 361,973 | +0.23(+0.61%) |
Jan 02, 2018 | 38.71 | 38.71 | 37.74 | 38.00 | 558,805 | -0.61(-1.57%) |
Dec 29, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.47(-1.19%) | |
Dec 28, 2017 | 39.14 | 39.31 | 38.92 | 39.07 | 193,276 | +0.07(+0.17%) |
Dec 27, 2017 | 38.95 | 39.36 | 38.95 | 39.00 | 431,065 | +0.01(+0.02%) |
Dec 26, 2017 | 39.12 | 39.18 | 38.65 | 38.99 | 197,337 | -0.18(-0.45%) |
Dec 22, 2017 | 39.20 | 39.24 | 38.53 | 39.17 | 225,154 | -0.01(-0.02%) |
Dec 21, 2017 | 39.40 | 39.54 | 39.07 | 39.18 | 304,327 | -0.16(-0.40%) |
Dec 20, 2017 | 39.18 | 39.51 | 39.18 | 39.34 | 394,096 | +0.21(+0.52%) |
Dec 19, 2017 | 38.90 | 39.22 | 38.69 | 39.13 | 443,506 | +0.31(+0.79%) |
Dec 18, 2017 | 39.33 | 39.33 | 38.47 | 38.83 | 446,283 | -0.27(-0.69%) |
Dec 15, 2017 | 37.91 | 39.38 | 37.86 | 39.10 | 1,882,555 | +1.52(+4.04%) |
Dec 14, 2017 | 38.14 | 38.71 | 37.48 | 37.58 | 432,750 | -0.35(-0.93%) |
Dec 13, 2017 | 38.21 | 38.52 | 37.88 | 37.93 | 343,476 | -0.33(-0.88%) |
Dec 12, 2017 | 38.50 | 38.64 | 37.95 | 38.27 | 400,337 | -0.06(-0.15%) |
Dec 11, 2017 | 39.07 | 39.07 | 37.92 | 38.32 | 570,838 | -0.73(-1.86%) |
Dec 08, 2017 | 38.96 | 39.34 | 38.13 | 39.05 | 817,779 | +0.00(+0.00%) |
Dec 07, 2017 | 40.83 | 40.84 | 37.99 | 936,191 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.14 | 39.94 | 39.01 | 39.24 | 618,213 | +0.09(+0.24%) |
Dec 05, 2017 | 39.41 | 40.06 | 39.12 | 39.14 | 425,438 | -0.17(-0.43%) |
Dec 04, 2017 | 39.60 | 39.60 | 38.98 | 39.31 | 894,062 | +0.05(+0.12%) |