Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.61 | 50.81 | 49.33 | 50.43 | 372,600 | +0.10(+0.20%) |
Dec 28, 2018 | 50.00 | 51.16 | 49.12 | 50.33 | 275,300 | +0.43(+0.86%) |
Dec 27, 2018 | 48.41 | 49.90 | 47.94 | 49.90 | 262,509 | +0.66(+1.34%) |
Dec 26, 2018 | 46.62 | 49.75 | 46.28 | 49.24 | 539,347 | +3.07(+6.65%) |
Dec 24, 2018 | 45.91 | 47.71 | 45.89 | 46.17 | 201,800 | -0.58(-1.24%) |
Dec 21, 2018 | 50.30 | 50.30 | 46.45 | 46.75 | 909,800 | -3.41(-6.80%) |
Dec 20, 2018 | 51.27 | 51.55 | 48.66 | 50.16 | 434,217 | -1.34(-2.60%) |
Dec 19, 2018 | 51.95 | 53.37 | 50.79 | 51.50 | 362,258 | -0.40(-0.77%) |
Dec 18, 2018 | 50.80 | 52.23 | 50.53 | 51.90 | 599,903 | +1.71(+3.41%) |
Dec 17, 2018 | 51.97 | 51.97 | 49.88 | 50.19 | 645,484 | -2.32(-4.42%) |
Dec 14, 2018 | 52.84 | 53.94 | 50.94 | 52.51 | 352,300 | -1.21(-2.25%) |
Dec 13, 2018 | 54.01 | 54.33 | 53.40 | 53.72 | 462,606 | -0.28(-0.52%) |
Dec 12, 2018 | 52.75 | 54.25 | 51.37 | 54.00 | 760,767 | +1.99(+3.83%) |
Dec 11, 2018 | 51.77 | 52.68 | 50.66 | 52.01 | 486,919 | +0.63(+1.23%) |
Dec 10, 2018 | 51.01 | 52.35 | 50.54 | 51.38 | 540,037 | +0.28(+0.55%) |
Dec 07, 2018 | 52.00 | 52.45 | 50.21 | 51.10 | 494,600 | -1.28(-2.44%) |
Dec 06, 2018 | 50.82 | 52.45 | 50.29 | 52.38 | 414,183 | +0.42(+0.81%) |
Dec 04, 2018 | 54.79 | 54.98 | 51.90 | 51.96 | 549,200 | -2.16(-3.99%) |
Dec 03, 2018 | 55.02 | 55.44 | 54.03 | 54.12 | 424,424 | -0.50(-0.92%) |
Nov 30, 2018 | 53.58 | 54.69 | 53.25 | 54.62 | 407,500 | +1.31(+2.46%) |
Nov 29, 2018 | 52.57 | 53.65 | 52.08 | 53.31 | 267,856 | +0.31(+0.58%) |
Nov 28, 2018 | 51.50 | 53.02 | 51.00 | 53.00 | 483,294 | +2.06(+4.04%) |
Nov 27, 2018 | 50.17 | 51.19 | 49.75 | 50.94 | 368,806 | +0.30(+0.59%) |
Nov 26, 2018 | 50.18 | 50.77 | 49.38 | 50.64 | 254,664 | +1.18(+2.39%) |
Nov 23, 2018 | 48.12 | 49.70 | 48.12 | 49.46 | 115,600 | +0.83(+1.71%) |
Nov 21, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.02(+2.14%) | |
Nov 20, 2018 | 46.46 | 48.30 | 45.95 | 47.61 | 385,506 | +0.12(+0.25%) |
Nov 19, 2018 | 50.75 | 51.30 | 47.04 | 47.49 | 735,761 | -3.73(-7.28%) |
Nov 16, 2018 | 50.97 | 51.72 | 50.41 | 51.22 | 310,700 | -0.13(-0.25%) |
Nov 15, 2018 | 49.83 | 51.60 | 49.55 | 51.35 | 567,187 | +1.56(+3.13%) |
Nov 14, 2018 | 51.00 | 51.25 | 49.78 | 49.79 | 746,807 | -0.68(-1.35%) |
Nov 13, 2018 | 49.60 | 50.97 | 49.13 | 50.47 | 623,220 | +0.93(+1.88%) |
Nov 12, 2018 | 51.57 | 51.64 | 48.84 | 49.54 | 658,075 | -2.54(-4.88%) |
Nov 09, 2018 | 51.16 | 52.65 | 50.58 | 52.08 | 665,800 | +0.57(+1.11%) |
Nov 08, 2018 | 52.85 | 54.95 | 50.84 | 51.51 | 1,782,358 | +0.44(+0.86%) |
Nov 07, 2018 | 49.73 | 51.10 | 49.49 | 51.07 | 907,147 | +1.82(+3.70%) |
Nov 06, 2018 | 48.88 | 49.79 | 48.73 | 49.25 | 351,683 | +0.15(+0.31%) |
Nov 05, 2018 | 49.37 | 49.95 | 47.89 | 49.10 | 362,163 | -0.09(-0.18%) |
Nov 02, 2018 | 50.54 | 51.16 | 48.96 | 49.19 | 309,500 | -0.96(-1.91%) |
Nov 01, 2018 | 49.42 | 50.55 | 49.01 | 50.15 | 753,664 | +0.90(+1.83%) |
Oct 31, 2018 | 48.67 | 50.16 | 48.25 | 49.25 | 554,513 | +1.33(+2.78%) |
Oct 30, 2018 | 47.32 | 49.02 | 46.75 | 47.92 | 979,090 | +0.19(+0.40%) |
Oct 29, 2018 | 48.49 | 49.63 | 46.86 | 47.73 | 748,123 | +0.09(+0.19%) |
Oct 26, 2018 | 47.40 | 48.77 | 46.67 | 47.64 | 310,000 | -0.94(-1.93%) |
Oct 25, 2018 | 47.60 | 49.10 | 47.44 | 48.58 | 319,980 | +1.37(+2.90%) |
Oct 24, 2018 | 49.50 | 49.79 | 47.18 | 47.21 | 444,629 | -2.38(-4.80%) |
Oct 23, 2018 | 48.48 | 49.93 | 47.59 | 49.59 | 322,691 | +0.21(+0.43%) |
Oct 22, 2018 | 48.74 | 50.40 | 48.52 | 49.38 | 441,138 | +0.68(+1.40%) |
Oct 19, 2018 | 50.00 | 50.68 | 48.66 | 48.70 | 227,000 | -1.18(-2.37%) |
Oct 18, 2018 | 50.86 | 51.10 | 49.64 | 49.88 | 335,600 | -1.30(-2.54%) |
Oct 17, 2018 | 51.62 | 51.74 | 50.60 | 51.18 | 440,776 | -0.58(-1.12%) |
Oct 16, 2018 | 50.25 | 52.27 | 49.89 | 51.76 | 978,194 | +1.97(+3.96%) |
Oct 15, 2018 | 49.83 | 50.51 | 49.55 | 49.79 | 391,150 | -0.38(-0.76%) |
Oct 12, 2018 | 50.23 | 50.60 | 49.28 | 50.17 | 715,400 | +1.12(+2.28%) |
Oct 11, 2018 | 49.50 | 50.90 | 48.57 | 49.05 | 539,109 | -0.68(-1.37%) |
Oct 10, 2018 | 51.35 | 51.35 | 49.60 | 49.73 | 590,640 | -1.85(-3.59%) |
Oct 09, 2018 | 52.03 | 53.17 | 51.16 | 51.58 | 589,168 | -0.63(-1.21%) |
Oct 08, 2018 | 53.11 | 53.54 | 51.33 | 52.21 | 544,608 | -0.81(-1.53%) |
Oct 05, 2018 | 54.31 | 55.23 | 52.50 | 53.02 | 495,200 | -1.24(-2.29%) |
Oct 04, 2018 | 55.44 | 55.60 | 53.88 | 54.26 | 362,600 | -1.39(-2.50%) |
Oct 03, 2018 | 54.20 | 55.94 | 53.86 | 55.65 | 328,600 | +1.45(+2.68%) |
Oct 02, 2018 | 55.01 | 55.36 | 54.07 | 54.20 | 438,068 | -0.97(-1.76%) |
Oct 01, 2018 | 57.17 | 57.80 | 55.04 | 55.17 | 450,736 | -1.58(-2.78%) |
Sep 28, 2018 | 56.81 | 57.77 | 56.62 | 56.75 | 282,400 | -0.37(-0.65%) |
Sep 27, 2018 | 57.96 | 58.41 | 56.67 | 57.12 | 387,132 | -0.82(-1.42%) |
Sep 26, 2018 | 58.30 | 58.91 | 57.87 | 57.94 | 443,223 | -0.24(-0.41%) |
Sep 25, 2018 | 57.65 | 59.18 | 57.42 | 58.18 | 411,786 | +0.30(+0.52%) |
Sep 24, 2018 | 56.01 | 58.00 | 55.85 | 57.88 | 426,992 | +1.45(+2.57%) |
Sep 21, 2018 | 56.85 | 56.92 | 56.17 | 56.43 | 644,200 | -0.51(-0.90%) |
Sep 20, 2018 | 56.23 | 57.29 | 55.70 | 56.94 | 395,713 | +0.96(+1.71%) |
Sep 19, 2018 | 56.06 | 56.81 | 55.13 | 55.98 | 421,447 | -0.10(-0.18%) |
Sep 18, 2018 | 55.82 | 57.00 | 55.82 | 56.08 | 746,899 | +0.10(+0.18%) |
Sep 17, 2018 | 57.38 | 57.38 | 55.91 | 55.98 | 558,555 | -1.26(-2.20%) |
Sep 14, 2018 | 57.70 | 58.48 | 57.21 | 57.24 | 811,300 | -0.34(-0.59%) |
Sep 13, 2018 | 57.78 | 58.11 | 57.25 | 57.58 | 225,540 | +0.06(+0.10%) |
Sep 12, 2018 | 57.47 | 57.72 | 56.07 | 57.52 | 396,418 | -0.12(-0.21%) |
Sep 11, 2018 | 57.46 | 58.56 | 57.23 | 57.64 | 356,648 | -0.04(-0.07%) |
Sep 10, 2018 | 57.48 | 57.88 | 56.89 | 57.68 | 273,760 | +0.39(+0.68%) |
Sep 07, 2018 | 56.41 | 58.06 | 55.45 | 57.29 | 420,100 | +0.61(+1.08%) |
Sep 06, 2018 | 56.48 | 56.92 | 56.01 | 56.68 | 293,869 | -0.06(-0.11%) |
Sep 05, 2018 | 56.86 | 56.86 | 54.72 | 56.74 | 537,318 | -0.15(-0.26%) |
Sep 04, 2018 | 56.30 | 56.96 | 55.88 | 56.89 | 472,403 | +0.33(+0.58%) |
Aug 31, 2018 | 56.56 | 56.56 | 56.56 | 0 | +0.37(+0.66%) | |
Aug 30, 2018 | 56.59 | 57.00 | 56.04 | 56.19 | 303,478 | -0.47(-0.83%) |
Aug 29, 2018 | 56.02 | 56.94 | 55.93 | 56.66 | 349,772 | +0.56(+1.00%) |
Aug 28, 2018 | 55.94 | 56.72 | 55.90 | 56.10 | 217,378 | +0.15(+0.27%) |
Aug 27, 2018 | 56.19 | 56.40 | 55.63 | 55.95 | 237,825 | +0.11(+0.20%) |
Aug 24, 2018 | 55.53 | 56.37 | 54.98 | 55.84 | 361,900 | +0.47(+0.85%) |
Aug 23, 2018 | 55.13 | 55.80 | 54.93 | 55.37 | 402,655 | +0.26(+0.47%) |
Aug 22, 2018 | 53.89 | 55.24 | 53.89 | 55.11 | 281,541 | +1.08(+2.00%) |
Aug 21, 2018 | 54.11 | 55.01 | 53.81 | 54.03 | 490,428 | -0.08(-0.15%) |
Aug 20, 2018 | 53.89 | 54.56 | 53.09 | 54.11 | 346,557 | +0.22(+0.41%) |
Aug 17, 2018 | 53.48 | 54.38 | 53.09 | 53.89 | 359,300 | +0.15(+0.28%) |
Aug 16, 2018 | 52.58 | 53.80 | 51.50 | 53.74 | 445,771 | +1.51(+2.89%) |
Aug 15, 2018 | 52.00 | 52.55 | 51.12 | 52.23 | 400,891 | -0.38(-0.72%) |
Aug 14, 2018 | 52.28 | 52.90 | 51.48 | 52.61 | 363,971 | +0.50(+0.96%) |
Aug 13, 2018 | 53.44 | 53.97 | 51.93 | 52.11 | 251,254 | -1.42(-2.65%) |
Aug 10, 2018 | 52.10 | 53.69 | 52.06 | 53.53 | 499,800 | +0.65(+1.23%) |
Aug 09, 2018 | 52.46 | 53.33 | 52.27 | 52.88 | 528,500 | +0.38(+0.72%) |
Aug 08, 2018 | 53.40 | 54.80 | 51.47 | 52.50 | 1,683,415 | +1.82(+3.59%) |
Aug 07, 2018 | 51.25 | 51.74 | 50.43 | 50.68 | 1,310,372 | -0.32(-0.63%) |
Aug 06, 2018 | 50.80 | 51.68 | 50.47 | 51.00 | 767,664 | +0.16(+0.31%) |
Aug 03, 2018 | 51.41 | 51.44 | 49.98 | 50.84 | 261,500 | -0.46(-0.90%) |
Aug 02, 2018 | 50.15 | 51.36 | 49.61 | 51.30 | 364,878 | +0.85(+1.68%) |
Aug 01, 2018 | 49.39 | 50.73 | 49.30 | 50.45 | 522,620 | +1.05(+2.13%) |
Jul 31, 2018 | 49.23 | 49.89 | 48.69 | 49.40 | 326,690 | +0.18(+0.37%) |
Jul 30, 2018 | 51.28 | 51.58 | 49.02 | 49.22 | 396,737 | -2.24(-4.35%) |
Jul 27, 2018 | 53.47 | 53.58 | 50.91 | 51.46 | 601,200 | -2.05(-3.83%) |
Jul 26, 2018 | 52.94 | 53.63 | 52.34 | 53.51 | 427,596 | +0.27(+0.51%) |
Jul 25, 2018 | 52.85 | 53.45 | 52.60 | 53.24 | 210,105 | +0.57(+1.08%) |
Jul 24, 2018 | 53.96 | 52.20 | 52.67 | 311,418 | -1.29(-2.39%) | |
Jul 23, 2018 | 53.77 | 54.49 | 53.14 | 53.96 | 225,510 | +0.37(+0.69%) |
Jul 20, 2018 | 53.81 | 54.33 | 53.49 | 53.59 | 255,807 | -0.39(-0.72%) |
Jul 19, 2018 | 54.24 | 54.66 | 53.88 | 53.98 | 399,710 | -0.23(-0.42%) |
Jul 18, 2018 | 54.55 | 54.90 | 53.67 | 54.21 | 511,811 | -0.88(-1.60%) |
Jul 17, 2018 | 54.49 | 55.31 | 53.26 | 55.09 | 950,345 | +2.68(+5.11%) |
Jul 16, 2018 | 51.94 | 52.51 | 51.64 | 52.41 | 863,153 | +0.33(+0.63%) |
Jul 13, 2018 | 52.67 | 52.78 | 51.16 | 52.08 | 569,374 | -0.37(-0.71%) |
Jul 12, 2018 | 52.49 | 50.75 | 52.45 | 571,532 | +1.40(+2.74%) | |
Jul 11, 2018 | 49.59 | 51.41 | 49.49 | 51.05 | 464,505 | +0.84(+1.67%) |
Jul 10, 2018 | 49.89 | 50.52 | 49.44 | 50.21 | 516,417 | +0.43(+0.86%) |
Jul 09, 2018 | 49.06 | 49.82 | 48.50 | 49.78 | 311,570 | +0.78(+1.59%) |
Jul 06, 2018 | 48.70 | 49.43 | 48.65 | 49.00 | 354,007 | +0.29(+0.60%) |
Jul 05, 2018 | 48.25 | 48.78 | 47.71 | 48.71 | 257,073 | +0.68(+1.42%) |
Jul 03, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 47.13 | 48.44 | 46.90 | 47.97 | 375,683 | +0.54(+1.14%) |
Jun 29, 2018 | 47.97 | 49.78 | 47.28 | 47.43 | 344,233 | -0.22(-0.46%) |
Jun 28, 2018 | 46.55 | 47.94 | 46.24 | 47.65 | 315,583 | +0.88(+1.88%) |
Jun 27, 2018 | 48.76 | 49.43 | 46.69 | 46.77 | 511,744 | -1.71(-3.53%) |
Jun 26, 2018 | 48.34 | 48.81 | 48.01 | 48.48 | 364,521 | +0.44(+0.92%) |
Jun 25, 2018 | 49.11 | 49.11 | 47.45 | 48.04 | 376,682 | -1.57(-3.16%) |
Jun 22, 2018 | 51.75 | 52.44 | 49.20 | 49.61 | 979,586 | -2.02(-3.91%) |
Jun 21, 2018 | 53.09 | 53.21 | 51.44 | 51.63 | 332,809 | -1.27(-2.40%) |
Jun 20, 2018 | 53.31 | 53.75 | 52.85 | 52.90 | 316,187 | -0.28(-0.53%) |
Jun 19, 2018 | 51.41 | 53.25 | 50.92 | 53.18 | 734,627 | +0.97(+1.86%) |
Jun 18, 2018 | 51.45 | 52.50 | 51.45 | 52.21 | 349,499 | +0.47(+0.91%) |
Jun 15, 2018 | 51.97 | 51.83 | 51.74 | 552,412 | -0.09(-0.17%) | |
Jun 14, 2018 | 51.43 | 52.00 | 51.32 | 51.83 | 292,332 | +0.44(+0.86%) |
Jun 13, 2018 | 51.19 | 51.85 | 50.87 | 51.39 | 426,123 | +0.23(+0.45%) |
Jun 12, 2018 | 50.25 | 51.46 | 50.11 | 51.16 | 518,750 | +0.81(+1.61%) |
Jun 11, 2018 | 49.25 | 50.63 | 48.88 | 50.35 | 569,460 | +0.79(+1.59%) |
Jun 08, 2018 | 49.08 | 49.72 | 48.72 | 49.56 | 531,622 | +0.44(+0.90%) |
Jun 07, 2018 | 51.84 | 51.84 | 48.24 | 49.12 | 921,802 | -2.73(-5.27%) |
Jun 06, 2018 | 51.95 | 51.85 | 289,108 | +0.17(+0.33%) | ||
Jun 05, 2018 | 50.71 | 51.75 | 50.37 | 51.68 | 685,227 | +1.22(+2.42%) |
Jun 04, 2018 | 50.93 | 51.20 | 50.32 | 50.46 | 710,020 | -0.49(-0.96%) |
Jun 01, 2018 | 49.83 | 51.62 | 49.83 | 50.95 | 964,215 | +1.47(+2.97%) |
May 31, 2018 | 49.73 | 50.67 | 49.45 | 49.48 | 473,694 | -0.44(-0.88%) |
May 30, 2018 | 49.41 | 50.12 | 49.25 | 49.92 | 859,876 | +1.10(+2.25%) |
May 29, 2018 | 48.27 | 49.24 | 48.27 | 48.82 | 564,427 | +0.10(+0.21%) |
May 25, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.22(+0.45%) | |
May 24, 2018 | 48.36 | 48.69 | 48.21 | 48.50 | 424,458 | +0.24(+0.50%) |
May 23, 2018 | 47.43 | 48.32 | 46.05 | 48.26 | 586,249 | +0.33(+0.69%) |
May 22, 2018 | 48.50 | 48.54 | 47.83 | 47.93 | 620,986 | -0.39(-0.81%) |
May 21, 2018 | 48.34 | 48.71 | 47.54 | 48.32 | 335,340 | +0.12(+0.25%) |
May 18, 2018 | 47.90 | 48.79 | 47.43 | 48.20 | 623,660 | +0.39(+0.82%) |
May 17, 2018 | 47.06 | 48.23 | 46.83 | 47.81 | 469,313 | +0.44(+0.93%) |
May 16, 2018 | 47.00 | 47.75 | 46.76 | 47.37 | 741,693 | +0.43(+0.92%) |
May 15, 2018 | 46.94 | 47.29 | 46.44 | 46.94 | 895,788 | -0.26(-0.55%) |
May 14, 2018 | 47.81 | 48.00 | 46.42 | 47.20 | 859,056 | -0.56(-1.17%) |
May 11, 2018 | 48.63 | 48.84 | 47.59 | 47.76 | 692,121 | -1.33(-2.71%) |
May 10, 2018 | 47.24 | 49.73 | 46.92 | 49.09 | 1,027,364 | +1.79(+3.78%) |
May 09, 2018 | 46.50 | 47.91 | 46.30 | 47.30 | 1,386,682 | +1.78(+3.91%) |
May 08, 2018 | 44.73 | 45.99 | 44.62 | 45.52 | 1,151,139 | +1.00(+2.25%) |
May 07, 2018 | 45.65 | 45.98 | 44.39 | 44.52 | 1,224,149 | -0.72(-1.59%) |
May 04, 2018 | 44.66 | 45.67 | 44.53 | 45.24 | 511,484 | +0.27(+0.60%) |
May 03, 2018 | 44.28 | 45.16 | 43.77 | 44.97 | 373,450 | +0.33(+0.74%) |
May 02, 2018 | 44.64 | 45.70 | 44.62 | 44.64 | 471,481 | -0.19(-0.42%) |
May 01, 2018 | 43.96 | 44.91 | 43.96 | 44.83 | 668,261 | +0.70(+1.59%) |
Apr 30, 2018 | 44.01 | 44.69 | 43.90 | 44.13 | 354,903 | +0.20(+0.46%) |
Apr 27, 2018 | 44.11 | 44.36 | 43.57 | 43.93 | 326,607 | -0.02(-0.05%) |
Apr 26, 2018 | 43.36 | 44.70 | 43.00 | 43.95 | 459,132 | +0.96(+2.23%) |
Apr 25, 2018 | 43.09 | 43.19 | 41.97 | 42.99 | 422,947 | -0.04(-0.09%) |
Apr 24, 2018 | 44.27 | 44.90 | 43.03 | 43.03 | 400,818 | -1.17(-2.65%) |
Apr 23, 2018 | 44.11 | 44.50 | 43.65 | 44.20 | 471,339 | +0.06(+0.14%) |
Apr 20, 2018 | 44.33 | 44.96 | 43.92 | 44.14 | 413,508 | -0.31(-0.70%) |
Apr 19, 2018 | 44.74 | 45.06 | 44.34 | 44.45 | 364,066 | -0.22(-0.49%) |
Apr 18, 2018 | 44.30 | 45.12 | 43.94 | 44.67 | 797,808 | +0.35(+0.79%) |
Apr 17, 2018 | 43.17 | 44.32 | 42.97 | 44.32 | 648,694 | +1.53(+3.58%) |
Apr 16, 2018 | 42.23 | 43.35 | 41.94 | 42.79 | 435,833 | +0.72(+1.71%) |
Apr 13, 2018 | 42.38 | 42.39 | 41.53 | 42.07 | 409,384 | -0.14(-0.33%) |
Apr 12, 2018 | 41.48 | 42.30 | 41.20 | 42.21 | 353,794 | +1.09(+2.65%) |
Apr 11, 2018 | 40.71 | 41.46 | 40.31 | 41.12 | 359,085 | +0.09(+0.22%) |
Apr 10, 2018 | 40.48 | 41.31 | 40.06 | 41.03 | 259,582 | +0.97(+2.42%) |
Apr 09, 2018 | 40.23 | 40.87 | 40.01 | 40.06 | 373,057 | +0.12(+0.30%) |
Apr 06, 2018 | 40.10 | 40.51 | 39.72 | 39.94 | 394,473 | -0.66(-1.63%) |
Apr 05, 2018 | 40.70 | 41.12 | 40.07 | 40.60 | 238,776 | +0.06(+0.15%) |
Apr 04, 2018 | 38.78 | 40.67 | 38.69 | 40.54 | 334,305 | +1.00(+2.53%) |
Apr 03, 2018 | 39.13 | 39.70 | 38.60 | 39.54 | 456,078 | +0.75(+1.93%) |
Apr 02, 2018 | 38.87 | 39.62 | 38.25 | 38.79 | 567,502 | -0.32(-0.82%) |
Mar 29, 2018 | 39.11 | 39.11 | 39.11 | 0 | +0.96(+2.52%) | |
Mar 28, 2018 | 38.57 | 38.94 | 37.77 | 38.15 | 490,575 | -0.52(-1.34%) |
Mar 27, 2018 | 40.44 | 42.21 | 38.56 | 38.67 | 489,943 | -1.67(-4.14%) |
Mar 26, 2018 | 39.89 | 40.38 | 39.04 | 40.34 | 584,420 | +1.17(+2.99%) |
Mar 23, 2018 | 41.96 | 41.96 | 39.17 | 39.17 | 859,658 | -2.80(-6.67%) |
Mar 22, 2018 | 42.16 | 42.96 | 41.90 | 41.97 | 328,307 | -0.72(-1.69%) |
Mar 21, 2018 | 42.46 | 43.06 | 42.36 | 42.69 | 319,604 | +0.23(+0.54%) |
Mar 20, 2018 | 42.69 | 43.11 | 42.28 | 42.46 | 525,821 | -0.24(-0.56%) |
Mar 19, 2018 | 43.52 | 44.60 | 42.04 | 42.70 | 683,223 | -0.82(-1.88%) |
Mar 16, 2018 | 44.18 | 45.21 | 43.52 | 43.52 | 628,581 | -0.66(-1.49%) |
Mar 15, 2018 | 45.57 | 46.19 | 43.48 | 44.18 | 1,242,498 | -1.48(-3.24%) |
Mar 14, 2018 | 45.11 | 45.81 | 44.69 | 45.66 | 493,280 | +1.12(+2.51%) |
Mar 13, 2018 | 45.73 | 45.76 | 44.44 | 44.54 | 507,056 | -1.04(-2.28%) |
Mar 12, 2018 | 45.69 | 45.87 | 45.11 | 45.58 | 586,802 | +0.01(+0.02%) |
Mar 09, 2018 | 44.73 | 45.57 | 44.39 | 45.57 | 792,865 | +1.07(+2.40%) |
Mar 08, 2018 | 44.00 | 44.71 | 43.28 | 44.50 | 562,204 | +0.54(+1.23%) |
Mar 07, 2018 | 43.08 | 43.97 | 42.71 | 43.96 | 699,908 | +0.61(+1.41%) |
Mar 06, 2018 | 43.01 | 43.88 | 42.70 | 43.35 | 764,121 | +0.41(+0.95%) |
Mar 05, 2018 | 42.40 | 43.55 | 41.62 | 42.94 | 1,311,229 | +0.14(+0.33%) |
Mar 02, 2018 | 40.76 | 42.91 | 39.92 | 42.80 | 649,569 | +1.65(+4.01%) |
Mar 01, 2018 | 40.94 | 41.65 | 40.32 | 41.15 | 566,453 | +0.15(+0.37%) |
Feb 28, 2018 | 40.64 | 41.40 | 40.61 | 41.00 | 354,679 | +0.36(+0.89%) |
Feb 27, 2018 | 41.54 | 41.64 | 40.62 | 40.64 | 244,922 | -0.89(-2.14%) |
Feb 26, 2018 | 41.32 | 41.59 | 40.88 | 41.53 | 237,361 | +0.21(+0.51%) |
Feb 23, 2018 | 40.69 | 41.33 | 40.43 | 41.32 | 189,838 | +0.80(+1.97%) |
Feb 22, 2018 | 40.48 | 40.52 | 378,086 | +0.28(+0.70%) | ||
Feb 21, 2018 | 40.71 | 41.39 | 40.21 | 40.24 | 398,352 | -0.48(-1.18%) |
Feb 20, 2018 | 40.25 | 41.32 | 40.25 | 40.72 | 403,693 | +0.17(+0.42%) |
Feb 16, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.09(+0.22%) | |
Feb 15, 2018 | 39.30 | 40.51 | 38.98 | 40.46 | 983,712 | +1.36(+3.48%) |
Feb 14, 2018 | 38.18 | 39.93 | 37.70 | 39.10 | 864,527 | +0.10(+0.26%) |
Feb 13, 2018 | 38.47 | 39.22 | 38.40 | 39.00 | 528,116 | +0.48(+1.25%) |
Feb 12, 2018 | 37.74 | 38.61 | 37.27 | 38.52 | 586,044 | +1.00(+2.67%) |
Feb 09, 2018 | 37.86 | 38.46 | 36.26 | 37.52 | 948,429 | +0.08(+0.21%) |
Feb 08, 2018 | 39.92 | 37.42 | 37.44 | 697,863 | -2.19(-5.53%) | |
Feb 07, 2018 | 39.00 | 40.00 | 38.71 | 39.63 | 410,435 | +0.50(+1.28%) |
Feb 06, 2018 | 37.63 | 39.15 | 37.17 | 39.13 | 422,748 | +0.18(+0.46%) |
Feb 05, 2018 | 39.49 | 40.16 | 38.69 | 38.95 | 342,751 | -0.98(-2.45%) |
Feb 02, 2018 | 40.63 | 41.00 | 39.92 | 39.93 | 394,557 | -0.81(-1.99%) |
Feb 01, 2018 | 40.86 | 41.33 | 40.50 | 40.74 | 545,602 | -0.39(-0.95%) |
Jan 31, 2018 | 41.06 | 41.61 | 41.06 | 41.13 | 492,906 | +0.12(+0.29%) |
Jan 30, 2018 | 41.07 | 41.41 | 40.93 | 41.01 | 555,305 | -0.60(-1.44%) |
Jan 29, 2018 | 42.07 | 42.18 | 41.54 | 41.61 | 359,212 | -0.53(-1.26%) |
Jan 26, 2018 | 41.56 | 42.19 | 41.29 | 42.14 | 325,736 | +0.80(+1.94%) |
Jan 25, 2018 | 42.17 | 42.50 | 41.23 | 41.34 | 300,858 | -0.50(-1.20%) |
Jan 24, 2018 | 42.00 | 42.35 | 41.32 | 41.84 | 401,081 | -0.15(-0.36%) |
Jan 23, 2018 | 41.27 | 42.16 | 40.86 | 41.99 | 721,013 | +1.13(+2.77%) |
Jan 22, 2018 | 41.05 | 41.98 | 40.61 | 40.86 | 912,297 | +0.74(+1.84%) |
Jan 19, 2018 | 39.64 | 40.28 | 39.43 | 40.12 | 429,123 | +0.48(+1.21%) |
Jan 18, 2018 | 39.18 | 39.72 | 38.55 | 39.64 | 406,837 | +0.36(+0.92%) |
Jan 17, 2018 | 39.41 | 39.41 | 38.30 | 39.28 | 484,965 | +0.34(+0.87%) |
Jan 16, 2018 | 39.32 | 39.94 | 38.75 | 38.94 | 428,027 | -0.23(-0.59%) |
Jan 12, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.25(+0.64%) | |
Jan 11, 2018 | 38.81 | 39.03 | 38.58 | 38.92 | 273,647 | +0.26(+0.67%) |
Jan 10, 2018 | 38.27 | 39.16 | 38.05 | 38.66 | 432,533 | +0.31(+0.81%) |
Jan 09, 2018 | 38.05 | 38.44 | 37.74 | 38.35 | 552,230 | +0.25(+0.66%) |
Jan 08, 2018 | 37.09 | 38.13 | 36.72 | 38.10 | 609,827 | +0.72(+1.93%) |
Jan 05, 2018 | 36.82 | 38.10 | 36.77 | 37.38 | 697,534 | +1.04(+2.86%) |
Jan 04, 2018 | 35.59 | 36.83 | 35.59 | 36.34 | 473,759 | +0.93(+2.63%) |
Jan 03, 2018 | 35.11 | 35.62 | 35.04 | 35.41 | 409,914 | +0.32(+0.91%) |