Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.60 | 39.04 | 38.09 | 38.61 | 45,380 | +0.68(+1.78%) |
Nov 29, 2018 | 39.03 | 39.03 | 37.77 | 37.94 | 12,468 | -0.12(-0.32%) |
Nov 28, 2018 | 37.02 | 38.36 | 37.02 | 38.06 | 13,610 | +0.71(+1.91%) |
Nov 27, 2018 | 36.23 | 37.39 | 36.23 | 37.34 | 13,695 | +1.06(+2.93%) |
Nov 26, 2018 | 36.89 | 36.89 | 35.91 | 36.28 | 16,826 | -0.98(-2.63%) |
Nov 23, 2018 | 37.06 | 37.65 | 35.73 | 37.26 | 7,023 | -0.13(-0.35%) |
Nov 21, 2018 | 37.39 | 37.39 | 37.39 | 0 | +1.30(+3.59%) | |
Nov 20, 2018 | 36.40 | 36.73 | 35.76 | 36.09 | 28,600 | -0.55(-1.49%) |
Nov 19, 2018 | 37.07 | 37.95 | 36.53 | 36.64 | 30,513 | -0.85(-2.27%) |
Nov 16, 2018 | 37.77 | 38.92 | 37.37 | 37.49 | 19,664 | +0.24(+0.65%) |
Nov 15, 2018 | 37.11 | 37.90 | 36.74 | 37.25 | 17,463 | -0.08(-0.22%) |
Nov 14, 2018 | 38.34 | 38.43 | 37.02 | 37.33 | 25,983 | -0.64(-1.68%) |
Nov 13, 2018 | 38.40 | 39.40 | 37.26 | 37.97 | 33,702 | -0.54(-1.39%) |
Nov 12, 2018 | 39.45 | 39.45 | 38.43 | 38.51 | 7,711 | -1.06(-2.67%) |
Nov 09, 2018 | 38.81 | 39.98 | 38.20 | 39.57 | 33,171 | +0.64(+1.64%) |
Nov 08, 2018 | 41.31 | 41.31 | 38.83 | 38.93 | 18,709 | -3.00(-7.15%) |
Nov 07, 2018 | 41.42 | 41.93 | 41.26 | 41.93 | 7,155 | +0.81(+1.98%) |
Nov 06, 2018 | 41.88 | 41.88 | 40.48 | 41.11 | 9,192 | -0.93(-2.22%) |
Nov 05, 2018 | 39.15 | 42.09 | 38.88 | 42.05 | 22,530 | +3.05(+7.83%) |
Nov 02, 2018 | 40.04 | 40.06 | 38.87 | 38.99 | 54,024 | -1.44(-3.57%) |
Nov 01, 2018 | 41.49 | 41.58 | 40.44 | 40.44 | 11,219 | -0.16(-0.39%) |
Oct 31, 2018 | 41.22 | 41.31 | 40.59 | 40.59 | 6,684 | -0.44(-1.08%) |
Oct 30, 2018 | 41.31 | 41.65 | 40.68 | 41.04 | 10,481 | -0.35(-0.85%) |
Oct 29, 2018 | 44.05 | 44.19 | 41.39 | 41.39 | 22,633 | -2.97(-6.70%) |
Oct 26, 2018 | 44.89 | 44.89 | 43.67 | 44.36 | 22,258 | -0.63(-1.40%) |
Oct 25, 2018 | 44.01 | 44.99 | 43.05 | 44.99 | 25,181 | +0.29(+0.64%) |
Oct 24, 2018 | 44.84 | 44.89 | 43.79 | 44.70 | 29,135 | -0.19(-0.41%) |
Oct 23, 2018 | 44.83 | 45.51 | 44.72 | 44.89 | 11,117 | -0.68(-1.50%) |
Oct 22, 2018 | 46.24 | 46.24 | 45.36 | 45.57 | 9,305 | -0.65(-1.40%) |
Oct 19, 2018 | 46.88 | 47.26 | 45.80 | 46.22 | 14,910 | -0.72(-1.54%) |
Oct 18, 2018 | 48.57 | 48.57 | 45.93 | 46.94 | 21,977 | -1.63(-3.35%) |
Oct 17, 2018 | 48.60 | 48.73 | 47.96 | 48.57 | 4,308 | +0.18(+0.36%) |
Oct 16, 2018 | 47.25 | 48.79 | 47.25 | 48.39 | 6,100 | +1.09(+2.31%) |
Oct 15, 2018 | 47.66 | 48.11 | 47.30 | 47.30 | 5,418 | -0.59(-1.24%) |
Oct 12, 2018 | 48.14 | 48.46 | 47.43 | 47.89 | 6,807 | +0.61(+1.29%) |
Oct 11, 2018 | 47.06 | 47.62 | 46.13 | 47.28 | 20,579 | +0.22(+0.47%) |
Oct 10, 2018 | 48.36 | 48.36 | 46.85 | 47.06 | 9,280 | -1.29(-2.66%) |
Oct 09, 2018 | 48.96 | 48.96 | 47.87 | 48.35 | 16,573 | -0.61(-1.25%) |
Oct 08, 2018 | 49.79 | 50.13 | 48.86 | 48.96 | 19,916 | -0.87(-1.75%) |
Oct 05, 2018 | 49.56 | 50.44 | 49.16 | 49.83 | 37,060 | -0.11(-0.22%) |
Oct 04, 2018 | 51.41 | 51.41 | 49.51 | 49.94 | 15,590 | -1.15(-2.25%) |
Oct 03, 2018 | 51.25 | 51.50 | 50.68 | 51.09 | 15,401 | -0.03(-0.05%) |
Oct 02, 2018 | 50.47 | 51.27 | 50.22 | 51.12 | 8,858 | +0.67(+1.32%) |
Oct 01, 2018 | 50.44 | 50.69 | 50.01 | 50.45 | 17,201 | +0.27(+0.53%) |
Sep 28, 2018 | 49.67 | 50.62 | 49.65 | 50.18 | 12,533 | +0.31(+0.63%) |
Sep 27, 2018 | 50.25 | 50.39 | 49.19 | 49.87 | 10,010 | -0.30(-0.59%) |
Sep 26, 2018 | 50.23 | 50.69 | 49.90 | 50.16 | 8,747 | -0.10(-0.20%) |
Sep 25, 2018 | 49.93 | 50.41 | 49.93 | 50.26 | 9,754 | +0.73(+1.48%) |
Sep 24, 2018 | 50.76 | 50.76 | 49.51 | 49.53 | 19,022 | -0.80(-1.58%) |
Sep 21, 2018 | 51.49 | 51.49 | 49.98 | 50.33 | 11,345 | -0.75(-1.47%) |
Sep 20, 2018 | 51.63 | 51.72 | 50.78 | 51.08 | 10,802 | -0.40(-0.77%) |
Sep 19, 2018 | 51.88 | 52.24 | 51.05 | 51.48 | 9,818 | +0.10(+0.20%) |
Sep 18, 2018 | 51.71 | 51.98 | 50.77 | 51.37 | 12,883 | +0.21(+0.42%) |
Sep 17, 2018 | 53.11 | 53.11 | 50.71 | 51.16 | 12,009 | -1.68(-3.17%) |
Sep 14, 2018 | 53.49 | 53.49 | 52.72 | 52.84 | 2,485 | -1.16(-2.14%) |
Sep 13, 2018 | 53.14 | 54.54 | 53.14 | 53.99 | 5,940 | +1.17(+2.21%) |
Sep 12, 2018 | 52.71 | 53.69 | 52.61 | 52.83 | 5,385 | +0.25(+0.48%) |
Sep 11, 2018 | 52.64 | 52.73 | 51.87 | 52.58 | 6,979 | +0.33(+0.64%) |
Sep 10, 2018 | 52.99 | 52.99 | 52.24 | 52.24 | 10,484 | -0.20(-0.39%) |
Sep 07, 2018 | 53.31 | 53.31 | 52.31 | 52.45 | 5,726 | -1.18(-2.21%) |
Sep 06, 2018 | 52.49 | 53.86 | 52.49 | 53.63 | 8,610 | +0.51(+0.96%) |
Sep 05, 2018 | 53.79 | 53.79 | 52.85 | 53.12 | 12,412 | -0.56(-1.05%) |
Sep 04, 2018 | 53.86 | 53.86 | 53.11 | 53.69 | 10,695 | -0.28(-0.51%) |
Aug 31, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.74(+1.39%) | |
Aug 30, 2018 | 54.19 | 54.19 | 53.06 | 53.23 | 6,368 | -1.40(-2.56%) |
Aug 29, 2018 | 53.47 | 55.19 | 53.47 | 54.62 | 3,170 | +0.83(+1.54%) |
Aug 28, 2018 | 54.11 | 54.30 | 53.80 | 53.80 | 2,776 | -0.05(-0.09%) |
Aug 27, 2018 | 53.73 | 54.08 | 53.63 | 53.85 | 4,160 | +0.77(+1.45%) |
Aug 24, 2018 | 53.44 | 53.98 | 52.85 | 53.08 | 23,986 | +0.26(+0.49%) |
Aug 23, 2018 | 53.59 | 54.42 | 52.79 | 52.82 | 7,019 | -0.34(-0.64%) |
Aug 22, 2018 | 53.87 | 54.50 | 52.85 | 53.16 | 14,953 | -0.43(-0.79%) |
Aug 21, 2018 | 53.86 | 54.51 | 53.59 | 53.59 | 6,486 | -0.49(-0.91%) |
Aug 20, 2018 | 53.89 | 54.37 | 53.86 | 54.08 | 5,453 | +0.72(+1.35%) |
Aug 17, 2018 | 53.02 | 53.69 | 53.02 | 53.36 | 4,105 | +0.39(+0.73%) |
Aug 16, 2018 | 53.49 | 53.99 | 52.50 | 52.97 | 5,890 | -0.74(-1.37%) |
Aug 15, 2018 | 54.10 | 54.10 | 53.07 | 53.70 | 18,401 | -0.39(-0.73%) |
Aug 14, 2018 | 53.75 | 54.76 | 53.61 | 54.10 | 5,983 | +0.77(+1.44%) |
Aug 13, 2018 | 53.89 | 55.15 | 53.33 | 53.33 | 4,547 | -0.75(-1.39%) |
Aug 10, 2018 | 55.47 | 56.54 | 53.75 | 54.08 | 10,372 | -2.35(-4.17%) |
Aug 09, 2018 | 56.11 | 56.48 | 55.98 | 56.43 | 2,247 | -0.56(-0.98%) |
Aug 08, 2018 | 56.77 | 57.12 | 56.61 | 56.99 | 3,854 | -0.14(-0.25%) |
Aug 07, 2018 | 56.14 | 57.13 | 56.14 | 57.13 | 2,927 | +1.24(+2.23%) |
Aug 06, 2018 | 57.84 | 57.84 | 55.66 | 55.89 | 7,095 | -0.43(-0.76%) |
Aug 03, 2018 | 55.25 | 56.81 | 55.25 | 56.32 | 2,701 | +1.39(+2.53%) |
Aug 02, 2018 | 55.15 | 55.52 | 54.93 | 54.93 | 4,168 | -0.56(-1.02%) |
Aug 01, 2018 | 55.10 | 55.49 | 54.89 | 55.49 | 8,830 | +0.59(+1.08%) |
Jul 31, 2018 | 54.30 | 55.52 | 54.30 | 54.90 | 17,049 | -0.30(-0.54%) |
Jul 30, 2018 | 55.13 | 56.08 | 55.13 | 55.20 | 9,728 | +0.79(+1.45%) |
Jul 27, 2018 | 56.67 | 56.67 | 54.41 | 54.41 | 10,696 | -1.75(-3.11%) |
Jul 26, 2018 | 55.76 | 56.16 | 55.76 | 56.16 | 692 | +0.00(+0.00%) |
Jul 25, 2018 | 55.39 | 56.22 | 54.67 | 56.16 | 12,628 | +0.71(+1.28%) |
Jul 24, 2018 | 55.53 | 55.76 | 54.90 | 55.45 | 7,196 | -0.40(-0.71%) |
Jul 23, 2018 | 55.76 | 56.36 | 55.50 | 55.84 | 2,075 | -0.17(-0.30%) |
Jul 20, 2018 | 55.04 | 56.65 | 55.04 | 56.01 | 10,932 | +0.57(+1.04%) |
Jul 19, 2018 | 54.37 | 55.56 | 54.37 | 55.44 | 2,128 | -0.62(-1.11%) |
Jul 18, 2018 | 55.83 | 56.31 | 55.41 | 56.06 | 2,889 | -0.50(-0.88%) |
Jul 17, 2018 | 56.69 | 56.79 | 56.33 | 56.56 | 2,934 | -0.50(-0.88%) |
Jul 16, 2018 | 55.53 | 57.06 | 55.07 | 57.06 | 15,436 | +2.16(+3.93%) |
Jul 13, 2018 | 55.46 | 55.64 | 54.88 | 54.90 | 13,762 | -0.61(-1.10%) |
Jul 12, 2018 | 55.88 | 56.59 | 55.51 | 55.51 | 6,917 | -0.86(-1.53%) |
Jul 11, 2018 | 56.96 | 56.96 | 55.53 | 56.37 | 7,398 | -0.58(-1.02%) |
Jul 10, 2018 | 56.36 | 57.00 | 55.31 | 56.96 | 14,443 | +1.50(+2.70%) |
Jul 09, 2018 | 55.68 | 56.25 | 54.26 | 55.46 | 27,625 | -0.83(-1.48%) |
Jul 06, 2018 | 54.46 | 56.46 | 54.46 | 56.29 | 10,139 | +1.64(+3.00%) |
Jul 05, 2018 | 53.61 | 54.67 | 53.41 | 54.65 | 17,027 | +1.04(+1.93%) |
Jul 03, 2018 | 53.61 | 53.61 | 53.61 | 0 | +1.21(+2.30%) | |
Jul 02, 2018 | 52.75 | 52.75 | 50.39 | 52.41 | 18,179 | -0.62(-1.18%) |
Jun 29, 2018 | 51.99 | 53.72 | 51.99 | 53.03 | 7,754 | -0.10(-0.19%) |
Jun 28, 2018 | 53.32 | 53.90 | 52.78 | 53.13 | 22,353 | +0.15(+0.28%) |
Jun 27, 2018 | 53.23 | 53.47 | 52.00 | 52.99 | 5,558 | -0.55(-1.03%) |
Jun 26, 2018 | 51.61 | 53.88 | 51.61 | 53.54 | 9,643 | +2.29(+4.46%) |
Jun 25, 2018 | 51.46 | 52.12 | 50.44 | 51.25 | 17,683 | -0.36(-0.69%) |
Jun 22, 2018 | 50.98 | 51.98 | 50.98 | 51.61 | 2,825 | +0.54(+1.06%) |
Jun 21, 2018 | 51.70 | 51.70 | 49.35 | 51.07 | 23,287 | -0.40(-0.78%) |
Jun 20, 2018 | 50.51 | 51.47 | 50.51 | 51.47 | 12,187 | +1.41(+2.81%) |
Jun 19, 2018 | 49.38 | 50.65 | 49.38 | 50.07 | 5,758 | +0.06(+0.13%) |
Jun 18, 2018 | 49.86 | 50.72 | 49.32 | 50.00 | 5,290 | +0.35(+0.70%) |
Jun 15, 2018 | 50.51 | 49.20 | 49.65 | 8,349 | +0.71(+1.44%) | |
Jun 14, 2018 | 48.92 | 49.97 | 48.91 | 48.94 | 3,325 | -0.18(-0.37%) |
Jun 13, 2018 | 49.08 | 49.68 | 48.69 | 49.13 | 5,114 | +0.15(+0.30%) |
Jun 12, 2018 | 50.05 | 50.17 | 48.67 | 48.98 | 13,044 | -1.12(-2.24%) |
Jun 11, 2018 | 49.59 | 50.15 | 49.13 | 50.10 | 5,579 | +0.33(+0.66%) |
Jun 08, 2018 | 49.05 | 50.14 | 48.67 | 49.77 | 11,108 | +1.10(+2.26%) |
Jun 07, 2018 | 48.67 | 49.74 | 48.67 | 48.67 | 26,571 | -1.42(-2.84%) |
Jun 06, 2018 | 50.09 | 50.09 | 3,250 | +1.42(+2.92%) | ||
Jun 05, 2018 | 50.97 | 50.97 | 48.67 | 48.67 | 14,853 | -2.65(-5.17%) |
Jun 04, 2018 | 51.16 | 51.40 | 51.16 | 51.32 | 2,212 | +0.52(+1.03%) |
Jun 01, 2018 | 50.53 | 50.95 | 50.53 | 50.80 | 2,033 | +0.42(+0.84%) |
May 31, 2018 | 51.65 | 51.88 | 50.32 | 50.38 | 12,827 | -1.16(-2.25%) |
May 30, 2018 | 50.96 | 51.53 | 50.64 | 51.53 | 2,138 | +1.07(+2.11%) |
May 29, 2018 | 52.05 | 52.20 | 50.01 | 50.47 | 10,780 | -1.74(-3.32%) |
May 25, 2018 | 52.20 | 52.20 | 52.20 | 0 | -0.50(-0.96%) | |
May 24, 2018 | 52.76 | 53.30 | 52.53 | 52.71 | 2,948 | -0.43(-0.81%) |
May 23, 2018 | 52.44 | 53.25 | 52.44 | 53.14 | 3,115 | -0.11(-0.21%) |
May 22, 2018 | 52.71 | 53.32 | 52.71 | 53.25 | 1,388 | +0.66(+1.25%) |
May 21, 2018 | 52.50 | 52.89 | 52.16 | 52.60 | 4,280 | +0.39(+0.75%) |
May 18, 2018 | 52.70 | 53.29 | 52.04 | 52.20 | 5,064 | -0.70(-1.32%) |
May 17, 2018 | 53.66 | 53.66 | 52.57 | 52.90 | 3,505 | -0.50(-0.93%) |
May 16, 2018 | 52.88 | 53.62 | 52.61 | 53.40 | 1,886 | +0.84(+1.61%) |
May 15, 2018 | 53.15 | 53.27 | 52.34 | 52.55 | 6,416 | -0.91(-1.70%) |
May 14, 2018 | 54.27 | 54.71 | 53.08 | 53.46 | 13,544 | -0.24(-0.44%) |
May 11, 2018 | 54.47 | 54.63 | 53.70 | 53.70 | 1,634 | -1.06(-1.93%) |
May 10, 2018 | 53.15 | 55.32 | 53.15 | 54.76 | 9,108 | +1.53(+2.87%) |
May 09, 2018 | 53.11 | 53.23 | 52.91 | 53.23 | 1,776 | -0.14(-0.26%) |
May 08, 2018 | 53.24 | 53.41 | 52.96 | 53.36 | 4,227 | +0.54(+1.02%) |
May 07, 2018 | 54.39 | 54.99 | 52.69 | 52.83 | 2,726 | -1.55(-2.85%) |
May 04, 2018 | 54.14 | 54.70 | 53.06 | 54.38 | 6,435 | +0.42(+0.78%) |
May 03, 2018 | 54.85 | 55.19 | 53.32 | 53.96 | 7,707 | -2.21(-3.94%) |
May 02, 2018 | 55.79 | 56.33 | 54.79 | 56.17 | 7,558 | +0.05(+0.10%) |
May 01, 2018 | 55.02 | 56.12 | 55.02 | 56.12 | 4,583 | -0.46(-0.81%) |
Apr 30, 2018 | 57.30 | 57.30 | 56.00 | 56.57 | 4,461 | -0.45(-0.78%) |
Apr 27, 2018 | 56.24 | 57.33 | 56.24 | 57.02 | 6,388 | +1.64(+2.96%) |
Apr 26, 2018 | 54.83 | 57.65 | 54.83 | 55.38 | 26,801 | +0.88(+1.61%) |
Apr 25, 2018 | 54.85 | 54.85 | 53.97 | 54.50 | 2,522 | -0.53(-0.96%) |
Apr 24, 2018 | 55.27 | 55.27 | 54.42 | 55.03 | 2,896 | -0.06(-0.12%) |
Apr 23, 2018 | 56.59 | 56.59 | 55.04 | 55.10 | 8,374 | -2.14(-3.74%) |
Apr 20, 2018 | 56.41 | 57.24 | 55.86 | 57.24 | 5,565 | +0.94(+1.67%) |
Apr 19, 2018 | 56.35 | 56.80 | 55.98 | 56.30 | 1,201 | -0.96(-1.67%) |
Apr 18, 2018 | 58.33 | 58.33 | 57.18 | 57.26 | 7,438 | -0.18(-0.32%) |
Apr 17, 2018 | 58.12 | 58.38 | 57.13 | 57.44 | 19,481 | +0.05(+0.10%) |
Apr 16, 2018 | 56.42 | 58.28 | 56.42 | 57.38 | 6,979 | +1.23(+2.18%) |
Apr 13, 2018 | 55.98 | 56.16 | 55.88 | 56.16 | 2,934 | +0.35(+0.63%) |
Apr 12, 2018 | 55.73 | 57.08 | 55.61 | 55.81 | 5,582 | +0.03(+0.05%) |
Apr 11, 2018 | 55.94 | 55.94 | 55.18 | 55.78 | 1,790 | -0.24(-0.43%) |
Apr 10, 2018 | 55.59 | 56.31 | 55.19 | 56.02 | 13,396 | +0.46(+0.83%) |
Apr 09, 2018 | 57.14 | 57.14 | 54.89 | 55.56 | 5,354 | -0.79(-1.41%) |
Apr 06, 2018 | 57.65 | 57.65 | 56.27 | 56.35 | 7,573 | -1.83(-3.15%) |
Apr 05, 2018 | 57.54 | 58.68 | 57.54 | 58.19 | 3,214 | +0.20(+0.35%) |
Apr 04, 2018 | 55.83 | 58.52 | 55.83 | 57.99 | 9,983 | +1.80(+3.20%) |
Apr 03, 2018 | 56.42 | 56.58 | 55.66 | 56.19 | 2,522 | -0.26(-0.47%) |
Apr 02, 2018 | 56.80 | 57.10 | 55.76 | 56.45 | 3,133 | -0.01(-0.02%) |
Mar 29, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.66(-1.15%) | |
Mar 28, 2018 | 57.28 | 57.54 | 56.28 | 57.12 | 2,439 | +0.19(+0.34%) |
Mar 27, 2018 | 56.50 | 58.15 | 56.18 | 56.93 | 11,208 | +0.46(+0.82%) |
Mar 26, 2018 | 55.05 | 56.47 | 54.57 | 56.46 | 2,139 | +1.93(+3.54%) |
Mar 23, 2018 | 56.34 | 56.46 | 54.50 | 54.53 | 7,123 | -1.39(-2.48%) |
Mar 22, 2018 | 56.66 | 56.76 | 55.92 | 55.92 | 1,695 | -0.75(-1.32%) |
Mar 21, 2018 | 55.63 | 56.75 | 55.63 | 56.66 | 11,330 | +1.02(+1.83%) |
Mar 20, 2018 | 55.66 | 55.89 | 55.31 | 55.64 | 4,356 | -0.85(-1.50%) |
Mar 19, 2018 | 55.88 | 56.62 | 55.67 | 56.49 | 3,079 | +0.45(+0.80%) |
Mar 16, 2018 | 56.19 | 56.96 | 56.01 | 56.04 | 6,070 | +0.04(+0.06%) |
Mar 15, 2018 | 56.58 | 56.76 | 55.99 | 56.01 | 8,366 | -0.02(-0.03%) |
Mar 14, 2018 | 57.20 | 55.71 | 56.03 | 4,582 | -0.05(-0.10%) | |
Mar 13, 2018 | 56.51 | 57.07 | 55.66 | 56.08 | 5,937 | -0.31(-0.55%) |
Mar 12, 2018 | 55.93 | 57.05 | 55.68 | 56.39 | 4,299 | +0.65(+1.16%) |
Mar 09, 2018 | 55.40 | 56.38 | 55.14 | 55.74 | 6,432 | +0.59(+1.07%) |
Mar 08, 2018 | 54.50 | 55.26 | 54.38 | 55.15 | 3,838 | +0.67(+1.22%) |
Mar 07, 2018 | 54.69 | 53.88 | 54.49 | 6,343 | -0.02(-0.03%) | |
Mar 06, 2018 | 54.59 | 54.77 | 52.62 | 54.50 | 15,708 | +0.28(+0.52%) |
Mar 05, 2018 | 53.43 | 54.27 | 52.88 | 54.22 | 4,703 | +0.42(+0.78%) |
Mar 02, 2018 | 53.36 | 54.11 | 53.36 | 53.80 | 2,782 | +0.18(+0.34%) |
Mar 01, 2018 | 53.32 | 54.05 | 52.65 | 53.62 | 4,481 | +0.75(+1.41%) |
Feb 28, 2018 | 52.14 | 53.25 | 51.60 | 52.87 | 6,389 | +0.51(+0.97%) |
Feb 27, 2018 | 52.86 | 52.86 | 52.18 | 52.36 | 5,297 | -0.55(-1.03%) |
Feb 26, 2018 | 53.20 | 53.68 | 52.91 | 52.91 | 8,991 | -0.33(-0.62%) |
Feb 23, 2018 | 52.80 | 53.43 | 52.54 | 53.24 | 6,065 | -0.16(-0.31%) |
Feb 22, 2018 | 53.40 | 7,903 | -0.10(-0.19%) | |||
Feb 21, 2018 | 54.02 | 54.72 | 52.95 | 53.50 | 11,430 | -0.42(-0.78%) |
Feb 20, 2018 | 53.98 | 53.98 | 53.15 | 53.92 | 11,195 | -0.23(-0.42%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | -0.48(-0.88%) | |
Feb 15, 2018 | 54.60 | 55.32 | 54.09 | 54.63 | 35,994 | -0.11(-0.20%) |
Feb 14, 2018 | 53.80 | 55.41 | 53.80 | 54.74 | 24,956 | +0.44(+0.81%) |
Feb 13, 2018 | 53.96 | 54.53 | 53.54 | 54.30 | 4,592 | -0.02(-0.03%) |
Feb 12, 2018 | 53.25 | 54.41 | 52.86 | 54.32 | 15,079 | +1.56(+2.95%) |
Feb 09, 2018 | 52.74 | 53.98 | 51.59 | 52.76 | 13,008 | +0.46(+0.89%) |
Feb 08, 2018 | 53.34 | 53.52 | 52.21 | 52.30 | 12,968 | -1.21(-2.27%) |
Feb 07, 2018 | 53.86 | 55.14 | 53.24 | 53.51 | 17,399 | -0.60(-1.11%) |
Feb 06, 2018 | 52.59 | 54.61 | 51.51 | 54.11 | 7,888 | +0.48(+0.90%) |
Feb 05, 2018 | 54.69 | 54.69 | 52.99 | 53.63 | 8,190 | -1.07(-1.95%) |
Feb 02, 2018 | 55.91 | 55.91 | 54.70 | 54.70 | 3,187 | -1.32(-2.36%) |
Feb 01, 2018 | 56.93 | 57.05 | 55.74 | 56.02 | 5,719 | -0.44(-0.77%) |
Jan 31, 2018 | 56.29 | 56.73 | 55.85 | 56.45 | 9,572 | -0.37(-0.65%) |
Jan 30, 2018 | 56.38 | 56.83 | 56.38 | 56.83 | 19,407 | -0.59(-1.03%) |
Jan 29, 2018 | 57.73 | 57.79 | 56.89 | 57.42 | 5,842 | -0.76(-1.31%) |
Jan 26, 2018 | 56.72 | 58.73 | 56.72 | 58.18 | 10,541 | +1.49(+2.62%) |
Jan 25, 2018 | 56.68 | 57.14 | 56.55 | 56.69 | 5,475 | +0.18(+0.32%) |
Jan 24, 2018 | 56.13 | 56.70 | 56.13 | 56.51 | 7,948 | +0.66(+1.17%) |
Jan 23, 2018 | 55.91 | 56.17 | 55.69 | 55.85 | 9,578 | -0.26(-0.45%) |
Jan 22, 2018 | 55.83 | 56.43 | 55.65 | 56.11 | 16,133 | -0.21(-0.37%) |
Jan 19, 2018 | 56.01 | 56.33 | 55.91 | 56.32 | 13,213 | +0.28(+0.50%) |
Jan 18, 2018 | 56.05 | 56.05 | 55.91 | 56.04 | 2,659 | -0.06(-0.11%) |
Jan 17, 2018 | 55.93 | 56.33 | 55.79 | 56.10 | 5,676 | +0.16(+0.29%) |
Jan 16, 2018 | 54.84 | 55.93 | 54.84 | 55.93 | 5,867 | +1.54(+2.83%) |
Jan 12, 2018 | 54.39 | 54.39 | 54.39 | 0 | +0.38(+0.71%) | |
Jan 11, 2018 | 53.99 | 54.14 | 53.18 | 54.01 | 7,076 | +0.18(+0.34%) |
Jan 10, 2018 | 53.86 | 54.19 | 53.57 | 53.83 | 7,844 | -0.11(-0.20%) |
Jan 09, 2018 | 53.51 | 54.07 | 53.42 | 53.94 | 15,185 | +0.55(+1.02%) |
Jan 08, 2018 | 53.13 | 53.40 | 52.76 | 53.39 | 51,450 | +0.25(+0.46%) |
Jan 05, 2018 | 52.77 | 53.50 | 52.77 | 53.15 | 4,103 | +0.32(+0.60%) |
Jan 04, 2018 | 53.65 | 53.72 | 52.51 | 52.83 | 14,976 | -0.29(-0.55%) |
Jan 03, 2018 | 52.92 | 53.55 | 52.92 | 53.12 | 3,586 | +0.36(+0.69%) |
Jan 02, 2018 | 52.20 | 52.92 | 52.20 | 52.75 | 8,480 | +0.53(+1.01%) |
Dec 29, 2017 | 52.23 | 52.23 | 52.23 | 0 | +0.14(+0.26%) | |
Dec 28, 2017 | 51.59 | 52.41 | 51.59 | 52.09 | 11,925 | +0.23(+0.44%) |
Dec 27, 2017 | 51.52 | 51.95 | 51.52 | 51.86 | 12,520 | -0.08(-0.16%) |
Dec 26, 2017 | 51.47 | 52.67 | 51.47 | 51.94 | 8,121 | +0.11(+0.21%) |
Dec 22, 2017 | 52.50 | 52.50 | 51.38 | 51.83 | 9,018 | -0.36(-0.68%) |
Dec 21, 2017 | 53.54 | 53.54 | 51.49 | 52.19 | 12,960 | -1.14(-2.14%) |
Dec 20, 2017 | 54.14 | 54.14 | 52.65 | 53.33 | 6,837 | -0.72(-1.33%) |
Dec 19, 2017 | 54.43 | 54.49 | 53.88 | 54.05 | 2,655 | -0.69(-1.27%) |
Dec 18, 2017 | 54.30 | 56.23 | 54.30 | 54.74 | 15,815 | +0.44(+0.81%) |
Dec 15, 2017 | 53.32 | 54.31 | 53.19 | 54.30 | 5,274 | +0.98(+1.83%) |
Dec 14, 2017 | 53.59 | 53.91 | 52.70 | 53.33 | 12,993 | -0.27(-0.51%) |
Dec 13, 2017 | 53.55 | 53.83 | 52.57 | 53.60 | 4,851 | -0.09(-0.17%) |
Dec 12, 2017 | 53.21 | 54.47 | 52.56 | 53.69 | 17,893 | +0.39(+0.74%) |
Dec 11, 2017 | 53.07 | 53.65 | 52.78 | 53.30 | 5,096 | +0.38(+0.72%) |
Dec 08, 2017 | 52.93 | 53.20 | 52.14 | 52.92 | 7,416 | +0.29(+0.55%) |
Dec 07, 2017 | 51.86 | 52.94 | 51.86 | 52.63 | 4,398 | +0.70(+1.35%) |
Dec 06, 2017 | 52.13 | 52.14 | 51.04 | 51.92 | 5,794 | -0.61(-1.16%) |
Dec 05, 2017 | 52.50 | 52.58 | 51.77 | 52.54 | 4,142 | -0.16(-0.31%) |
Dec 04, 2017 | 52.94 | 53.13 | 52.04 | 52.70 | 5,581 | +0.31(+0.59%) |