Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.49 | 31.82 | 30.66 | 31.43 | 721,700 | +0.16(+0.51%) |
Dec 28, 2018 | 32.00 | 32.38 | 30.64 | 31.27 | 662,100 | -0.66(-2.07%) |
Dec 27, 2018 | 30.20 | 31.94 | 30.20 | 31.93 | 561,654 | +1.26(+4.11%) |
Dec 26, 2018 | 28.46 | 30.70 | 28.30 | 30.67 | 647,536 | +2.53(+8.99%) |
Dec 24, 2018 | 27.67 | 29.14 | 27.67 | 28.14 | 231,500 | +0.07(+0.25%) |
Dec 21, 2018 | 28.97 | 29.48 | 27.84 | 28.07 | 1,031,300 | -0.82(-2.84%) |
Dec 20, 2018 | 29.65 | 30.00 | 27.64 | 28.89 | 1,432,385 | -0.96(-3.22%) |
Dec 19, 2018 | 30.11 | 31.53 | 29.68 | 29.85 | 1,212,708 | -0.56(-1.84%) |
Dec 18, 2018 | 30.75 | 31.20 | 30.03 | 30.41 | 741,902 | -0.16(-0.52%) |
Dec 17, 2018 | 31.76 | 31.98 | 30.36 | 30.57 | 951,271 | -1.40(-4.38%) |
Dec 14, 2018 | 32.21 | 32.76 | 31.65 | 31.97 | 644,800 | -0.51(-1.57%) |
Dec 13, 2018 | 34.93 | 34.93 | 31.69 | 32.48 | 975,411 | -2.17(-6.26%) |
Dec 12, 2018 | 36.00 | 36.76 | 34.60 | 34.65 | 636,348 | -0.93(-2.61%) |
Dec 11, 2018 | 36.25 | 36.88 | 35.51 | 35.58 | 541,721 | -0.06(-0.17%) |
Dec 10, 2018 | 35.61 | 37.08 | 35.13 | 35.64 | 1,048,128 | -0.11(-0.31%) |
Dec 07, 2018 | 36.49 | 37.52 | 35.00 | 35.75 | 683,500 | -0.90(-2.46%) |
Dec 06, 2018 | 35.05 | 36.65 | 33.87 | 36.65 | 967,731 | +1.16(+3.27%) |
Dec 04, 2018 | 36.45 | 37.09 | 34.91 | 35.49 | 659,200 | -1.12(-3.06%) |
Dec 03, 2018 | 36.89 | 37.43 | 35.22 | 36.61 | 903,282 | +0.38(+1.05%) |
Nov 30, 2018 | 36.01 | 37.07 | 35.72 | 36.23 | 1,035,400 | -0.16(-0.44%) |
Nov 29, 2018 | 35.91 | 36.84 | 34.82 | 36.39 | 1,770,047 | +1.61(+4.63%) |
Nov 28, 2018 | 33.59 | 34.90 | 32.99 | 34.78 | 1,528,244 | +1.65(+4.98%) |
Nov 27, 2018 | 32.37 | 33.51 | 31.47 | 33.13 | 919,070 | +0.56(+1.72%) |
Nov 26, 2018 | 29.56 | 32.63 | 29.56 | 32.57 | 1,722,336 | +3.43(+11.77%) |
Nov 23, 2018 | 28.90 | 29.46 | 28.81 | 29.14 | 335,100 | +0.20(+0.69%) |
Nov 21, 2018 | 28.94 | 28.94 | 28.94 | 0 | +1.04(+3.73%) | |
Nov 20, 2018 | 26.51 | 28.14 | 26.20 | 27.90 | 2,343,173 | +0.90(+3.33%) |
Nov 19, 2018 | 29.01 | 29.05 | 26.87 | 27.00 | 1,395,418 | -1.89(-6.54%) |
Nov 16, 2018 | 28.09 | 29.23 | 27.67 | 28.89 | 1,353,000 | +0.81(+2.88%) |
Nov 15, 2018 | 28.57 | 28.77 | 27.11 | 28.08 | 1,782,274 | -0.58(-2.02%) |
Nov 14, 2018 | 30.91 | 31.23 | 28.63 | 28.66 | 1,216,655 | -1.94(-6.34%) |
Nov 13, 2018 | 31.52 | 32.05 | 30.60 | 30.60 | 831,542 | -0.65(-2.08%) |
Nov 12, 2018 | 30.18 | 31.85 | 30.08 | 31.25 | 1,007,467 | +0.80(+2.63%) |
Nov 09, 2018 | 29.12 | 31.05 | 29.00 | 30.45 | 998,400 | +0.89(+3.01%) |
Nov 08, 2018 | 29.98 | 31.06 | 29.19 | 29.56 | 2,689,160 | -0.35(-1.17%) |
Nov 07, 2018 | 32.78 | 32.83 | 29.85 | 29.91 | 6,359,118 | -10.84(-26.60%) |
Nov 06, 2018 | 40.60 | 41.80 | 40.18 | 40.75 | 1,192,104 | +0.30(+0.74%) |
Nov 05, 2018 | 41.20 | 41.23 | 39.11 | 40.45 | 947,658 | -1.05(-2.53%) |
Nov 02, 2018 | 41.63 | 42.80 | 41.20 | 41.50 | 868,200 | -0.34(-0.81%) |
Nov 01, 2018 | 40.44 | 42.10 | 40.44 | 41.84 | 719,296 | +1.47(+3.64%) |
Oct 31, 2018 | 40.00 | 41.53 | 39.88 | 40.37 | 880,159 | +1.14(+2.91%) |
Oct 30, 2018 | 37.24 | 39.48 | 36.96 | 39.23 | 929,149 | +2.04(+5.49%) |
Oct 29, 2018 | 38.56 | 39.52 | 36.55 | 37.19 | 981,188 | -1.02(-2.67%) |
Oct 26, 2018 | 40.66 | 40.79 | 38.02 | 38.21 | 683,900 | -3.25(-7.84%) |
Oct 25, 2018 | 39.53 | 41.54 | 39.28 | 41.46 | 519,546 | +2.45(+6.28%) |
Oct 24, 2018 | 40.51 | 41.30 | 38.83 | 39.01 | 814,824 | -1.45(-3.58%) |
Oct 23, 2018 | 38.85 | 40.76 | 37.61 | 40.46 | 611,219 | +0.76(+1.91%) |
Oct 22, 2018 | 39.46 | 40.02 | 38.91 | 39.70 | 319,120 | +0.68(+1.74%) |
Oct 19, 2018 | 40.83 | 40.83 | 38.66 | 39.02 | 502,800 | -0.92(-2.30%) |
Oct 18, 2018 | 41.25 | 41.62 | 39.51 | 39.94 | 454,652 | -1.32(-3.20%) |
Oct 17, 2018 | 40.97 | 41.55 | 40.10 | 41.26 | 609,623 | +0.28(+0.68%) |
Oct 16, 2018 | 39.08 | 41.42 | 38.98 | 40.98 | 598,557 | +2.18(+5.62%) |
Oct 15, 2018 | 38.36 | 38.98 | 37.89 | 38.80 | 470,952 | +0.34(+0.88%) |
Oct 12, 2018 | 38.88 | 39.36 | 37.90 | 38.46 | 436,200 | +0.42(+1.10%) |
Oct 11, 2018 | 37.94 | 39.44 | 37.75 | 38.04 | 526,913 | -0.26(-0.68%) |
Oct 10, 2018 | 39.02 | 39.18 | 37.29 | 38.30 | 971,897 | -1.19(-3.01%) |
Oct 09, 2018 | 40.64 | 41.10 | 39.31 | 39.49 | 1,048,273 | -1.36(-3.33%) |
Oct 08, 2018 | 41.10 | 41.55 | 40.08 | 40.85 | 882,184 | -0.72(-1.73%) |
Oct 05, 2018 | 42.51 | 43.32 | 40.81 | 41.57 | 1,083,800 | -0.91(-2.14%) |
Oct 04, 2018 | 42.20 | 42.79 | 41.23 | 42.48 | 692,439 | +0.14(+0.33%) |
Oct 03, 2018 | 42.07 | 42.37 | 40.67 | 42.34 | 813,971 | +0.27(+0.64%) |
Oct 02, 2018 | 42.00 | 42.52 | 41.97 | 42.07 | 543,296 | -0.10(-0.24%) |
Oct 01, 2018 | 44.30 | 44.40 | 42.09 | 42.17 | 494,352 | -2.03(-4.59%) |
Sep 28, 2018 | 43.10 | 44.22 | 42.65 | 44.20 | 789,800 | +1.10(+2.55%) |
Sep 27, 2018 | 42.52 | 43.25 | 42.45 | 43.10 | 824,549 | +0.64(+1.51%) |
Sep 26, 2018 | 43.77 | 44.13 | 42.15 | 42.46 | 1,030,376 | -1.16(-2.66%) |
Sep 25, 2018 | 42.92 | 44.34 | 42.65 | 43.62 | 524,247 | +0.71(+1.65%) |
Sep 24, 2018 | 42.68 | 43.00 | 41.62 | 42.91 | 473,660 | +0.33(+0.78%) |
Sep 21, 2018 | 44.87 | 45.08 | 42.39 | 42.58 | 1,116,200 | -1.99(-4.46%) |
Sep 20, 2018 | 44.03 | 44.64 | 43.23 | 44.57 | 582,271 | +0.76(+1.73%) |
Sep 19, 2018 | 44.39 | 44.61 | 43.03 | 43.81 | 634,714 | -0.41(-0.93%) |
Sep 18, 2018 | 43.91 | 44.92 | 43.75 | 44.22 | 395,445 | +0.37(+0.84%) |
Sep 17, 2018 | 46.11 | 46.11 | 43.57 | 43.85 | 553,859 | -2.27(-4.92%) |
Sep 14, 2018 | 45.89 | 47.49 | 45.89 | 46.12 | 527,500 | -0.02(-0.04%) |
Sep 13, 2018 | 47.19 | 47.92 | 45.89 | 46.14 | 408,887 | -0.94(-2.00%) |
Sep 12, 2018 | 46.76 | 47.17 | 45.61 | 47.08 | 396,007 | +0.33(+0.71%) |
Sep 11, 2018 | 45.67 | 46.97 | 45.64 | 46.75 | 312,255 | +1.01(+2.21%) |
Sep 10, 2018 | 44.62 | 45.82 | 44.16 | 45.74 | 393,815 | +1.27(+2.86%) |
Sep 07, 2018 | 44.23 | 45.65 | 43.86 | 44.47 | 611,400 | +0.24(+0.54%) |
Sep 06, 2018 | 47.28 | 47.50 | 43.46 | 44.23 | 1,003,360 | -3.10(-6.55%) |
Sep 05, 2018 | 47.56 | 47.97 | 46.62 | 47.33 | 704,356 | -0.06(-0.13%) |
Sep 04, 2018 | 47.91 | 48.41 | 47.21 | 47.39 | 369,867 | -0.71(-1.48%) |
Aug 31, 2018 | 48.10 | 48.10 | 48.10 | 0 | +0.21(+0.44%) | |
Aug 30, 2018 | 47.77 | 48.40 | 47.61 | 47.89 | 387,944 | +0.21(+0.44%) |
Aug 29, 2018 | 47.70 | 47.88 | 47.50 | 47.68 | 326,003 | -0.05(-0.10%) |
Aug 28, 2018 | 47.84 | 48.23 | 47.12 | 47.73 | 409,236 | +0.16(+0.34%) |
Aug 27, 2018 | 46.95 | 47.79 | 46.95 | 47.57 | 460,734 | +0.73(+1.56%) |
Aug 24, 2018 | 47.40 | 47.75 | 46.78 | 46.84 | 346,900 | -0.49(-1.04%) |
Aug 23, 2018 | 47.67 | 48.29 | 47.24 | 47.33 | 300,055 | -0.47(-0.98%) |
Aug 22, 2018 | 48.16 | 48.90 | 47.72 | 47.80 | 527,691 | -0.43(-0.89%) |
Aug 21, 2018 | 47.80 | 48.76 | 47.80 | 48.23 | 460,428 | +0.38(+0.79%) |
Aug 20, 2018 | 46.12 | 48.21 | 46.12 | 47.85 | 582,053 | +1.61(+3.48%) |
Aug 17, 2018 | 46.51 | 46.61 | 45.25 | 46.24 | 753,700 | -0.20(-0.43%) |
Aug 16, 2018 | 46.93 | 47.41 | 46.31 | 46.44 | 571,297 | -0.09(-0.19%) |
Aug 15, 2018 | 47.61 | 48.50 | 46.20 | 46.53 | 650,594 | -1.59(-3.30%) |
Aug 14, 2018 | 47.55 | 48.29 | 46.85 | 48.12 | 915,021 | +0.70(+1.48%) |
Aug 13, 2018 | 48.97 | 49.02 | 47.22 | 47.42 | 1,700,962 | -1.56(-3.18%) |
Aug 10, 2018 | 50.76 | 50.78 | 48.46 | 48.98 | 1,150,600 | -1.98(-3.89%) |
Aug 09, 2018 | 51.76 | 51.76 | 49.56 | 50.96 | 967,591 | -0.14(-0.27%) |
Aug 08, 2018 | 50.00 | 51.55 | 49.55 | 51.10 | 2,182,137 | +1.70(+3.44%) |
Aug 07, 2018 | 49.23 | 51.00 | 48.26 | 49.40 | 4,472,683 | -9.60(-16.27%) |
Aug 06, 2018 | 58.54 | 59.42 | 57.67 | 59.00 | 731,306 | +0.75(+1.29%) |
Aug 03, 2018 | 58.21 | 58.43 | 57.09 | 58.25 | 256,400 | +0.32(+0.55%) |
Aug 02, 2018 | 56.96 | 58.39 | 56.16 | 57.93 | 262,661 | +0.54(+0.94%) |
Aug 01, 2018 | 56.37 | 57.81 | 55.70 | 57.39 | 668,451 | +1.02(+1.81%) |
Jul 31, 2018 | 56.37 | 57.17 | 55.41 | 56.37 | 721,363 | +0.04(+0.07%) |
Jul 30, 2018 | 58.25 | 58.31 | 56.15 | 56.33 | 512,054 | -1.92(-3.30%) |
Jul 27, 2018 | 62.52 | 62.54 | 57.75 | 58.25 | 739,500 | -4.44(-7.08%) |
Jul 26, 2018 | 62.05 | 63.00 | 61.01 | 62.69 | 191,134 | -0.01(-0.02%) |
Jul 25, 2018 | 61.42 | 62.76 | 61.42 | 62.70 | 253,926 | +1.28(+2.08%) |
Jul 24, 2018 | 62.86 | 63.75 | 61.02 | 61.42 | 233,255 | -2.26(-3.55%) |
Jul 23, 2018 | 62.79 | 63.74 | 62.66 | 63.68 | 253,512 | +0.94(+1.50%) |
Jul 20, 2018 | 63.97 | 62.62 | 62.74 | 205,524 | -0.94(-1.48%) | |
Jul 19, 2018 | 63.64 | 64.10 | 63.33 | 63.68 | 177,190 | -0.08(-0.13%) |
Jul 18, 2018 | 64.33 | 64.40 | 63.28 | 63.76 | 215,107 | -0.57(-0.89%) |
Jul 17, 2018 | 63.45 | 64.66 | 63.22 | 64.33 | 292,852 | +0.72(+1.13%) |
Jul 16, 2018 | 63.73 | 63.98 | 63.73 | 63.61 | 165,831 | +0.04(+0.06%) |
Jul 13, 2018 | 63.61 | 64.31 | 62.71 | 63.57 | 300,501 | -0.21(-0.33%) |
Jul 12, 2018 | 62.51 | 64.05 | 62.51 | 63.78 | 300,022 | +1.33(+2.13%) |
Jul 11, 2018 | 61.05 | 62.64 | 60.00 | 62.45 | 238,672 | +0.75(+1.22%) |
Jul 10, 2018 | 62.61 | 62.77 | 61.23 | 61.70 | 139,768 | -0.71(-1.14%) |
Jul 09, 2018 | 63.56 | 63.56 | 61.45 | 62.41 | 295,847 | -0.60(-0.95%) |
Jul 06, 2018 | 61.52 | 63.09 | 61.27 | 63.01 | 212,927 | +1.29(+2.09%) |
Jul 05, 2018 | 61.91 | 60.52 | 61.72 | 464,555 | +0.72(+1.18%) | |
Jul 03, 2018 | 61.00 | 61.00 | 61.00 | 0 | -0.10(-0.16%) | |
Jul 02, 2018 | 59.04 | 61.34 | 58.82 | 61.10 | 746,088 | +1.35(+2.26%) |
Jun 29, 2018 | 59.78 | 57.50 | 59.75 | 1,757,616 | +0.69(+1.17%) | |
Jun 28, 2018 | 57.44 | 59.49 | 57.42 | 59.06 | 2,191,453 | -1.69(-2.78%) |
Jun 27, 2018 | 60.64 | 61.80 | 60.40 | 60.75 | 774,617 | -0.07(-0.12%) |
Jun 26, 2018 | 60.85 | 61.40 | 60.03 | 60.82 | 384,031 | +0.22(+0.36%) |
Jun 25, 2018 | 61.53 | 61.99 | 59.36 | 60.60 | 363,595 | -0.89(-1.45%) |
Jun 22, 2018 | 62.12 | 62.22 | 60.43 | 61.49 | 519,627 | -0.22(-0.36%) |
Jun 21, 2018 | 64.56 | 64.56 | 61.57 | 61.71 | 397,734 | -2.61(-4.06%) |
Jun 20, 2018 | 63.55 | 64.55 | 63.54 | 64.32 | 241,402 | +1.39(+2.21%) |
Jun 19, 2018 | 63.32 | 64.56 | 62.26 | 62.93 | 579,867 | -1.39(-2.16%) |
Jun 18, 2018 | 63.17 | 64.52 | 62.10 | 64.32 | 618,213 | -0.89(-1.36%) |
Jun 15, 2018 | 64.79 | 64.79 | 65.21 | 593,009 | +0.42(+0.65%) | |
Jun 14, 2018 | 64.04 | 65.00 | 62.84 | 64.79 | 418,832 | +0.87(+1.36%) |
Jun 13, 2018 | 64.26 | 65.28 | 63.59 | 63.92 | 450,011 | -0.29(-0.45%) |
Jun 12, 2018 | 62.47 | 64.82 | 62.47 | 64.21 | 484,604 | +1.86(+2.98%) |
Jun 11, 2018 | 62.56 | 63.07 | 61.98 | 62.35 | 308,400 | +0.18(+0.29%) |
Jun 08, 2018 | 60.27 | 62.39 | 60.27 | 62.17 | 387,802 | +0.97(+1.58%) |
Jun 07, 2018 | 62.31 | 62.39 | 60.18 | 61.20 | 473,717 | -0.80(-1.29%) |
Jun 06, 2018 | 61.00 | 62.20 | 61.00 | 62.00 | 525,668 | +1.17(+1.92%) |
Jun 05, 2018 | 59.47 | 61.42 | 59.37 | 60.83 | 773,052 | +1.52(+2.56%) |
Jun 04, 2018 | 59.39 | 59.92 | 58.58 | 59.31 | 394,337 | +0.29(+0.49%) |
Jun 01, 2018 | 58.24 | 59.62 | 58.24 | 59.02 | 404,417 | +0.78(+1.34%) |
May 31, 2018 | 58.37 | 59.14 | 57.57 | 58.24 | 725,974 | +0.86(+1.50%) |
May 30, 2018 | 55.26 | 58.20 | 55.09 | 57.38 | 736,409 | +2.59(+4.73%) |
May 29, 2018 | 55.64 | 56.30 | 54.24 | 54.79 | 479,561 | -1.29(-2.30%) |
May 25, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.20(+0.36%) | |
May 24, 2018 | 54.35 | 56.46 | 54.35 | 55.88 | 885,797 | +1.35(+2.48%) |
May 23, 2018 | 51.69 | 54.66 | 51.58 | 54.53 | 1,086,053 | +2.84(+5.49%) |
May 22, 2018 | 52.21 | 52.26 | 51.00 | 51.69 | 349,356 | -0.13(-0.25%) |
May 21, 2018 | 51.98 | 52.38 | 51.56 | 51.82 | 311,263 | +0.16(+0.31%) |
May 18, 2018 | 52.00 | 52.11 | 51.06 | 51.66 | 481,454 | -0.43(-0.83%) |
May 17, 2018 | 53.07 | 53.12 | 51.80 | 52.09 | 637,918 | -0.68(-1.29%) |
May 16, 2018 | 51.58 | 53.20 | 51.28 | 52.77 | 850,868 | +1.19(+2.31%) |
May 15, 2018 | 53.85 | 53.85 | 51.42 | 51.58 | 641,419 | -2.36(-4.38%) |
May 14, 2018 | 54.38 | 55.19 | 53.72 | 53.94 | 409,868 | -0.31(-0.57%) |
May 11, 2018 | 54.82 | 55.16 | 54.03 | 54.25 | 341,961 | -0.39(-0.71%) |
May 10, 2018 | 55.73 | 56.70 | 54.15 | 54.64 | 905,051 | -1.10(-1.97%) |
May 09, 2018 | 54.32 | 56.24 | 54.11 | 55.74 | 836,483 | +1.24(+2.28%) |
May 08, 2018 | 50.95 | 56.56 | 50.87 | 54.50 | 2,368,021 | -1.10(-1.98%) |
May 07, 2018 | 53.09 | 55.74 | 53.09 | 55.60 | 1,023,186 | +2.60(+4.91%) |
May 04, 2018 | 51.30 | 53.17 | 50.86 | 53.00 | 920,036 | +1.53(+2.97%) |
May 03, 2018 | 50.43 | 51.52 | 50.28 | 51.47 | 474,628 | +0.73(+1.44%) |
May 02, 2018 | 49.68 | 51.29 | 49.52 | 50.74 | 664,609 | +1.18(+2.38%) |
May 01, 2018 | 48.24 | 49.76 | 48.24 | 49.56 | 536,766 | +1.19(+2.46%) |
Apr 30, 2018 | 47.27 | 48.79 | 47.26 | 48.37 | 451,604 | +1.11(+2.35%) |
Apr 27, 2018 | 47.60 | 47.62 | 46.27 | 47.26 | 406,250 | +0.00(+0.00%) |
Apr 26, 2018 | 47.54 | 47.99 | 47.21 | 47.26 | 327,332 | -0.08(-0.17%) |
Apr 25, 2018 | 47.44 | 47.97 | 46.64 | 47.34 | 437,216 | -0.16(-0.34%) |
Apr 24, 2018 | 48.17 | 48.69 | 47.31 | 47.50 | 699,054 | -0.19(-0.40%) |
Apr 23, 2018 | 48.46 | 48.46 | 47.05 | 47.69 | 921,588 | +0.99(+2.12%) |
Apr 20, 2018 | 46.63 | 47.45 | 46.28 | 46.70 | 1,169,071 | +0.22(+0.47%) |
Apr 19, 2018 | 48.09 | 48.11 | 46.44 | 46.48 | 1,105,819 | -1.97(-4.07%) |
Apr 18, 2018 | 48.06 | 48.93 | 47.60 | 48.45 | 847,972 | -0.94(-1.90%) |
Apr 17, 2018 | 49.22 | 50.72 | 49.15 | 49.39 | 610,044 | +0.36(+0.73%) |
Apr 16, 2018 | 50.00 | 50.20 | 48.89 | 49.03 | 1,002,852 | -0.81(-1.63%) |
Apr 13, 2018 | 49.24 | 50.20 | 47.81 | 49.84 | 2,955,467 | -3.93(-7.31%) |
Apr 12, 2018 | 53.39 | 53.96 | 52.68 | 53.77 | 266,931 | +0.36(+0.67%) |
Apr 11, 2018 | 53.59 | 54.13 | 53.28 | 53.41 | 145,763 | -0.32(-0.60%) |
Apr 10, 2018 | 52.61 | 54.08 | 52.44 | 53.73 | 240,765 | +1.76(+3.39%) |
Apr 09, 2018 | 52.77 | 53.32 | 51.86 | 51.97 | 276,512 | -0.68(-1.29%) |
Apr 06, 2018 | 52.80 | 53.05 | 52.21 | 52.65 | 253,260 | -0.32(-0.60%) |
Apr 05, 2018 | 53.93 | 54.16 | 52.86 | 52.97 | 253,793 | -0.50(-0.94%) |
Apr 04, 2018 | 52.65 | 53.68 | 52.51 | 53.47 | 453,820 | +0.04(+0.07%) |
Apr 03, 2018 | 53.55 | 54.44 | 53.16 | 53.43 | 361,387 | +0.39(+0.74%) |
Apr 02, 2018 | 53.54 | 53.92 | 52.62 | 53.04 | 417,050 | -0.96(-1.78%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.59(+1.10%) | |
Mar 28, 2018 | 53.85 | 53.95 | 52.71 | 53.41 | 407,290 | -0.43(-0.80%) |
Mar 27, 2018 | 56.05 | 56.06 | 53.65 | 53.84 | 337,722 | -2.04(-3.65%) |
Mar 26, 2018 | 54.80 | 55.92 | 54.51 | 55.88 | 490,854 | +1.51(+2.78%) |
Mar 23, 2018 | 55.63 | 56.41 | 54.32 | 54.37 | 524,193 | -1.26(-2.26%) |
Mar 22, 2018 | 56.52 | 57.11 | 55.42 | 55.63 | 450,177 | -1.57(-2.74%) |
Mar 21, 2018 | 57.20 | 57.95 | 56.83 | 57.20 | 209,782 | -0.20(-0.35%) |
Mar 20, 2018 | 57.13 | 57.70 | 56.34 | 57.40 | 288,003 | +0.23(+0.40%) |
Mar 19, 2018 | 58.22 | 58.54 | 56.57 | 57.17 | 408,710 | -1.23(-2.11%) |
Mar 16, 2018 | 58.11 | 58.53 | 57.25 | 58.40 | 375,151 | +0.41(+0.71%) |
Mar 15, 2018 | 58.49 | 59.73 | 57.75 | 57.99 | 485,116 | -0.50(-0.85%) |
Mar 14, 2018 | 57.25 | 58.74 | 56.96 | 58.49 | 334,908 | +1.34(+2.34%) |
Mar 13, 2018 | 57.00 | 57.77 | 56.78 | 57.15 | 591,615 | +0.37(+0.65%) |
Mar 12, 2018 | 55.16 | 57.05 | 55.05 | 56.78 | 492,018 | +1.66(+3.01%) |
Mar 09, 2018 | 54.00 | 55.21 | 53.81 | 55.12 | 443,430 | +1.47(+2.74%) |
Mar 08, 2018 | 53.79 | 54.40 | 53.37 | 53.65 | 351,817 | +0.00(+0.00%) |
Mar 07, 2018 | 53.93 | 53.65 | 460,640 | +1.10(+2.09%) | ||
Mar 06, 2018 | 51.31 | 52.61 | 51.31 | 52.55 | 474,986 | +1.34(+2.62%) |
Mar 05, 2018 | 48.88 | 51.27 | 48.43 | 51.21 | 603,249 | +2.09(+4.25%) |
Mar 02, 2018 | 47.38 | 49.27 | 46.96 | 49.12 | 381,246 | +1.32(+2.76%) |
Mar 01, 2018 | 47.64 | 48.05 | 46.42 | 47.80 | 447,041 | +0.26(+0.55%) |
Feb 28, 2018 | 46.45 | 48.19 | 46.36 | 47.54 | 764,376 | +0.74(+1.58%) |
Feb 27, 2018 | 46.49 | 47.70 | 46.45 | 46.80 | 331,733 | +0.24(+0.52%) |
Feb 26, 2018 | 47.15 | 47.24 | 46.10 | 46.56 | 240,236 | -0.44(-0.94%) |
Feb 23, 2018 | 47.76 | 47.76 | 46.49 | 47.00 | 361,161 | -0.80(-1.67%) |
Feb 22, 2018 | 47.80 | 256,642 | +0.06(+0.13%) | |||
Feb 21, 2018 | 47.48 | 48.53 | 47.46 | 47.74 | 251,150 | +0.27(+0.57%) |
Feb 20, 2018 | 46.48 | 47.89 | 46.37 | 47.47 | 330,168 | +0.51(+1.09%) |
Feb 16, 2018 | 46.96 | 46.96 | 46.96 | 0 | -0.43(-0.91%) | |
Feb 15, 2018 | 47.29 | 48.36 | 46.70 | 47.39 | 523,527 | +0.26(+0.55%) |
Feb 14, 2018 | 44.81 | 47.22 | 44.56 | 47.13 | 706,824 | +2.37(+5.29%) |
Feb 13, 2018 | 44.23 | 44.96 | 44.07 | 44.76 | 386,847 | +0.54(+1.22%) |
Feb 12, 2018 | 45.00 | 45.32 | 43.02 | 44.22 | 693,607 | -0.73(-1.62%) |
Feb 09, 2018 | 42.55 | 46.63 | 42.41 | 44.95 | 1,616,969 | -1.44(-3.10%) |
Feb 08, 2018 | 44.95 | 47.31 | 43.80 | 46.39 | 791,055 | +1.64(+3.66%) |
Feb 07, 2018 | 43.74 | 45.32 | 43.66 | 44.75 | 272,573 | +0.93(+2.12%) |
Feb 06, 2018 | 43.16 | 44.45 | 42.85 | 43.82 | 370,700 | -0.67(-1.51%) |
Feb 05, 2018 | 43.77 | 45.26 | 42.87 | 44.49 | 313,125 | -0.07(-0.16%) |
Feb 02, 2018 | 44.80 | 45.52 | 44.14 | 44.56 | 251,209 | -0.53(-1.18%) |
Feb 01, 2018 | 44.13 | 46.04 | 44.13 | 45.09 | 313,922 | +0.30(+0.67%) |
Jan 31, 2018 | 45.24 | 45.54 | 44.52 | 44.79 | 229,423 | -0.16(-0.36%) |
Jan 30, 2018 | 45.08 | 45.37 | 44.56 | 44.95 | 136,999 | -0.46(-1.01%) |
Jan 29, 2018 | 46.27 | 46.50 | 45.21 | 45.41 | 274,879 | -0.87(-1.88%) |
Jan 26, 2018 | 45.50 | 46.31 | 44.95 | 46.28 | 365,244 | +1.97(+4.45%) |
Jan 25, 2018 | 44.06 | 44.39 | 43.47 | 44.31 | 219,145 | +0.51(+1.16%) |
Jan 24, 2018 | 43.73 | 44.36 | 43.70 | 43.80 | 191,068 | +0.08(+0.18%) |
Jan 23, 2018 | 43.08 | 43.79 | 42.76 | 43.72 | 235,809 | +0.70(+1.63%) |
Jan 22, 2018 | 43.11 | 42.25 | 43.02 | 229,563 | +0.40(+0.94%) | |
Jan 19, 2018 | 43.78 | 43.85 | 42.06 | 42.62 | 661,673 | -1.24(-2.83%) |
Jan 18, 2018 | 44.30 | 44.54 | 43.72 | 43.86 | 220,464 | -0.49(-1.10%) |
Jan 17, 2018 | 44.45 | 44.62 | 44.10 | 44.35 | 174,614 | +0.15(+0.34%) |
Jan 16, 2018 | 44.88 | 45.24 | 43.93 | 44.20 | 300,836 | -0.17(-0.38%) |
Jan 12, 2018 | 44.37 | 44.37 | 44.37 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 44.38 | 45.95 | 43.93 | 44.23 | 608,252 | +2.04(+4.84%) |
Jan 10, 2018 | 42.23 | 42.19 | 174,516 | +0.23(+0.55%) | ||
Jan 09, 2018 | 42.64 | 42.65 | 41.89 | 41.96 | 167,063 | -0.66(-1.55%) |
Jan 08, 2018 | 42.09 | 42.99 | 42.09 | 42.62 | 218,577 | +0.28(+0.66%) |
Jan 05, 2018 | 42.24 | 42.49 | 41.96 | 42.34 | 127,261 | +0.33(+0.79%) |
Jan 04, 2018 | 42.63 | 42.95 | 41.40 | 42.01 | 255,125 | -0.72(-1.68%) |
Jan 03, 2018 | 42.49 | 43.11 | 42.10 | 42.73 | 372,730 | +0.43(+1.02%) |