Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.13 | 48.09 | 45.58 | 47.87 | 62,562 | +0.96(+2.05%) |
Dec 28, 2018 | 46.77 | 47.91 | 46.03 | 46.91 | 40,133 | +0.37(+0.79%) |
Dec 27, 2018 | 47.28 | 47.36 | 44.70 | 46.54 | 49,834 | -1.33(-2.78%) |
Dec 26, 2018 | 45.36 | 47.95 | 44.99 | 47.87 | 58,566 | +2.81(+6.23%) |
Dec 24, 2018 | 44.77 | 46.17 | 43.44 | 45.07 | 52,504 | -0.07(-0.16%) |
Dec 21, 2018 | 46.25 | 46.99 | 44.92 | 45.14 | 188,254 | -1.11(-2.40%) |
Dec 20, 2018 | 47.95 | 48.46 | 45.58 | 46.25 | 100,582 | -1.77(-3.69%) |
Dec 19, 2018 | 49.13 | 49.35 | 46.80 | 48.02 | 99,544 | -1.63(-3.27%) |
Dec 18, 2018 | 49.94 | 50.31 | 48.80 | 49.65 | 55,963 | +0.22(+0.45%) |
Dec 17, 2018 | 52.60 | 52.82 | 48.61 | 49.42 | 85,410 | -3.55(-6.69%) |
Dec 14, 2018 | 53.12 | 54.45 | 52.60 | 52.97 | 72,943 | -0.30(-0.55%) |
Dec 13, 2018 | 54.89 | 54.89 | 51.60 | 53.27 | 62,042 | -1.92(-3.48%) |
Dec 12, 2018 | 53.19 | 55.70 | 52.38 | 55.19 | 94,054 | +2.51(+4.77%) |
Dec 11, 2018 | 51.94 | 53.41 | 51.35 | 52.68 | 52,751 | +1.48(+2.89%) |
Dec 10, 2018 | 50.75 | 51.31 | 49.72 | 51.20 | 75,442 | +0.74(+1.46%) |
Dec 07, 2018 | 50.83 | 52.60 | 49.87 | 50.46 | 50,745 | -0.44(-0.87%) |
Dec 06, 2018 | 50.46 | 50.90 | 49.13 | 50.90 | 59,043 | -0.07(-0.14%) |
Dec 04, 2018 | 51.05 | 52.53 | 50.75 | 50.98 | 101,815 | +0.00(+0.00%) |
Dec 03, 2018 | 51.35 | 52.75 | 47.87 | 50.98 | 79,621 | -0.07(-0.14%) |
Nov 30, 2018 | 52.53 | 53.34 | 50.68 | 51.05 | 61,425 | -1.48(-2.81%) |
Nov 29, 2018 | 53.41 | 53.93 | 52.20 | 52.53 | 45,074 | -1.40(-2.60%) |
Nov 28, 2018 | 50.61 | 54.08 | 50.24 | 53.93 | 75,916 | +3.25(+6.41%) |
Nov 27, 2018 | 52.60 | 52.60 | 50.53 | 50.68 | 44,106 | -1.92(-3.65%) |
Nov 26, 2018 | 50.98 | 52.90 | 50.98 | 52.60 | 66,809 | +2.29(+4.55%) |
Nov 23, 2018 | 50.68 | 51.94 | 50.31 | 50.31 | 33,419 | -0.37(-0.73%) |
Nov 21, 2018 | 50.68 | 50.68 | 50.68 | 0 | +0.74(+1.48%) | |
Nov 20, 2018 | 49.42 | 50.64 | 48.54 | 49.94 | 56,851 | +0.07(+0.15%) |
Nov 19, 2018 | 49.79 | 50.98 | 49.46 | 49.87 | 90,020 | -0.15(-0.30%) |
Nov 16, 2018 | 51.94 | 52.23 | 49.35 | 50.02 | 92,056 | -2.22(-4.24%) |
Nov 15, 2018 | 52.23 | 52.97 | 50.39 | 52.23 | 85,673 | -0.15(-0.28%) |
Nov 14, 2018 | 52.75 | 54.97 | 52.01 | 52.38 | 113,288 | +1.63(+3.20%) |
Nov 13, 2018 | 52.27 | 52.92 | 49.38 | 50.75 | 106,088 | -1.23(-2.36%) |
Nov 12, 2018 | 53.93 | 54.36 | 51.91 | 51.98 | 73,541 | -2.09(-3.87%) |
Nov 09, 2018 | 54.79 | 55.44 | 52.67 | 54.07 | 102,296 | -1.30(-2.34%) |
Nov 08, 2018 | 52.48 | 55.51 | 52.41 | 55.37 | 100,578 | +2.67(+5.06%) |
Nov 07, 2018 | 52.41 | 52.92 | 50.03 | 52.70 | 170,929 | +0.40(+0.76%) |
Nov 06, 2018 | 55.73 | 57.53 | 52.27 | 52.30 | 207,035 | -5.62(-9.71%) |
Nov 05, 2018 | 60.78 | 61.21 | 54.22 | 57.93 | 178,767 | -4.15(-6.68%) |
Nov 02, 2018 | 62.43 | 63.37 | 60.99 | 62.07 | 60,157 | -0.07(-0.12%) |
Nov 01, 2018 | 64.96 | 65.61 | 61.86 | 62.15 | 60,224 | -2.38(-3.69%) |
Oct 31, 2018 | 64.31 | 65.82 | 63.39 | 64.52 | 51,894 | +1.59(+2.52%) |
Oct 30, 2018 | 60.27 | 63.23 | 59.84 | 62.94 | 41,656 | +2.60(+4.30%) |
Oct 29, 2018 | 60.13 | 62.85 | 59.41 | 60.34 | 58,540 | +0.94(+1.58%) |
Oct 26, 2018 | 61.93 | 61.93 | 58.90 | 59.41 | 49,185 | -2.81(-4.52%) |
Oct 25, 2018 | 61.35 | 62.51 | 61.35 | 62.22 | 71,590 | +0.94(+1.53%) |
Oct 24, 2018 | 65.10 | 65.97 | 61.28 | 61.28 | 50,401 | -3.82(-5.87%) |
Oct 23, 2018 | 64.60 | 65.17 | 62.72 | 65.10 | 44,747 | +0.00(+0.00%) |
Oct 22, 2018 | 65.17 | 66.04 | 64.24 | 65.10 | 64,820 | -0.07(-0.11%) |
Oct 19, 2018 | 66.62 | 67.34 | 64.96 | 65.17 | 57,812 | -1.59(-2.38%) |
Oct 18, 2018 | 68.20 | 68.42 | 66.54 | 66.76 | 36,468 | -1.44(-2.11%) |
Oct 17, 2018 | 68.56 | 69.14 | 67.70 | 68.20 | 39,253 | -0.58(-0.84%) |
Oct 16, 2018 | 67.05 | 69.03 | 66.90 | 68.78 | 45,666 | +1.95(+2.91%) |
Oct 15, 2018 | 67.05 | 67.41 | 65.93 | 66.83 | 59,319 | -0.29(-0.43%) |
Oct 12, 2018 | 67.05 | 69.50 | 65.75 | 67.12 | 68,368 | +0.22(+0.32%) |
Oct 11, 2018 | 69.64 | 70.29 | 66.76 | 66.90 | 72,524 | -3.10(-4.43%) |
Oct 10, 2018 | 72.53 | 73.25 | 69.93 | 70.00 | 50,129 | -2.45(-3.38%) |
Oct 09, 2018 | 73.10 | 74.76 | 72.31 | 72.46 | 38,992 | -0.43(-0.59%) |
Oct 08, 2018 | 72.74 | 73.32 | 72.12 | 72.89 | 40,247 | +0.07(+0.10%) |
Oct 05, 2018 | 73.32 | 73.39 | 71.81 | 72.82 | 33,761 | -0.22(-0.30%) |
Oct 04, 2018 | 73.32 | 73.46 | 72.60 | 73.03 | 40,409 | -0.29(-0.39%) |
Oct 03, 2018 | 72.09 | 73.68 | 71.88 | 73.32 | 58,938 | +1.08(+1.50%) |
Oct 02, 2018 | 74.47 | 74.47 | 72.02 | 72.24 | 47,538 | -2.23(-3.00%) |
Oct 01, 2018 | 76.64 | 77.72 | 74.04 | 74.47 | 84,277 | -1.87(-2.46%) |
Sep 28, 2018 | 76.20 | 77.50 | 75.70 | 76.35 | 39,240 | +0.14(+0.19%) |
Sep 27, 2018 | 76.85 | 77.36 | 75.63 | 76.20 | 68,428 | -0.87(-1.12%) |
Sep 26, 2018 | 76.64 | 78.87 | 76.64 | 77.07 | 76,597 | +0.50(+0.66%) |
Sep 25, 2018 | 76.35 | 77.93 | 75.70 | 76.56 | 76,545 | +0.14(+0.19%) |
Sep 24, 2018 | 71.88 | 77.36 | 68.80 | 76.42 | 264,307 | +6.34(+9.05%) |
Sep 21, 2018 | 68.99 | 70.29 | 67.99 | 70.08 | 116,041 | +1.30(+1.89%) |
Sep 20, 2018 | 66.54 | 68.85 | 66.47 | 68.78 | 72,574 | +2.16(+3.25%) |
Sep 19, 2018 | 65.61 | 66.62 | 65.17 | 66.62 | 50,157 | +1.15(+1.76%) |
Sep 18, 2018 | 65.32 | 66.11 | 64.96 | 65.46 | 47,386 | +0.07(+0.11%) |
Sep 17, 2018 | 65.75 | 66.18 | 64.67 | 65.39 | 34,750 | -0.29(-0.44%) |
Sep 14, 2018 | 65.82 | 66.69 | 65.68 | 65.68 | 33,913 | -0.29(-0.44%) |
Sep 13, 2018 | 65.89 | 66.47 | 65.03 | 65.97 | 50,668 | +0.43(+0.66%) |
Sep 12, 2018 | 65.97 | 66.47 | 65.17 | 65.53 | 52,805 | -0.22(-0.33%) |
Sep 11, 2018 | 65.97 | 66.76 | 65.46 | 65.75 | 87,636 | -0.29(-0.44%) |
Sep 10, 2018 | 64.96 | 66.69 | 64.52 | 66.04 | 77,008 | +1.23(+1.89%) |
Sep 07, 2018 | 64.02 | 65.53 | 64.02 | 64.81 | 30,002 | +0.87(+1.35%) |
Sep 06, 2018 | 63.95 | 64.63 | 63.59 | 63.95 | 65,244 | +0.00(+0.00%) |
Sep 05, 2018 | 64.45 | 64.52 | 62.94 | 63.95 | 72,606 | -0.72(-1.11%) |
Sep 04, 2018 | 65.53 | 65.61 | 64.02 | 64.67 | 56,194 | -0.94(-1.43%) |
Aug 31, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.65(+1.00%) | |
Aug 30, 2018 | 65.10 | 65.53 | 64.09 | 64.96 | 40,387 | -0.07(-0.11%) |
Aug 29, 2018 | 64.60 | 65.82 | 64.31 | 65.03 | 27,519 | +0.36(+0.56%) |
Aug 28, 2018 | 64.60 | 65.10 | 64.02 | 64.67 | 37,613 | +0.07(+0.11%) |
Aug 27, 2018 | 65.39 | 65.97 | 64.27 | 64.60 | 49,235 | -0.87(-1.32%) |
Aug 24, 2018 | 65.10 | 65.97 | 64.81 | 65.46 | 27,963 | +0.36(+0.55%) |
Aug 23, 2018 | 64.89 | 65.82 | 63.73 | 65.10 | 53,017 | +0.07(+0.11%) |
Aug 22, 2018 | 65.53 | 66.47 | 64.24 | 65.03 | 55,177 | -0.72(-1.10%) |
Aug 21, 2018 | 64.67 | 66.69 | 64.65 | 65.75 | 72,398 | +1.37(+2.13%) |
Aug 20, 2018 | 64.02 | 65.75 | 63.80 | 64.38 | 60,612 | +0.72(+1.13%) |
Aug 17, 2018 | 64.45 | 64.52 | 63.30 | 63.66 | 44,372 | -0.79(-1.23%) |
Aug 16, 2018 | 62.94 | 64.81 | 62.07 | 64.45 | 73,225 | +1.15(+1.82%) |
Aug 15, 2018 | 63.59 | 64.09 | 62.07 | 63.30 | 63,880 | -0.14(-0.23%) |
Aug 14, 2018 | 61.53 | 65.78 | 61.53 | 63.44 | 150,732 | +2.69(+4.42%) |
Aug 13, 2018 | 61.18 | 62.03 | 60.54 | 60.76 | 62,057 | -0.50(-0.81%) |
Aug 10, 2018 | 60.83 | 61.39 | 60.40 | 61.25 | 56,978 | +0.28(+0.46%) |
Aug 09, 2018 | 59.20 | 62.74 | 57.86 | 60.97 | 119,539 | +1.70(+2.86%) |
Aug 08, 2018 | 57.64 | 59.41 | 57.22 | 59.27 | 69,088 | +1.56(+2.70%) |
Aug 07, 2018 | 62.17 | 62.88 | 57.36 | 57.71 | 89,031 | -2.12(-3.55%) |
Aug 06, 2018 | 58.42 | 60.19 | 57.86 | 59.84 | 58,051 | +1.63(+2.79%) |
Aug 03, 2018 | 57.79 | 58.70 | 57.43 | 58.21 | 40,224 | +0.35(+0.61%) |
Aug 02, 2018 | 58.00 | 58.85 | 57.29 | 57.86 | 107,569 | +0.07(+0.12%) |
Aug 01, 2018 | 58.35 | 58.70 | 57.22 | 57.79 | 62,358 | -0.64(-1.09%) |
Jul 31, 2018 | 58.00 | 58.85 | 56.58 | 58.42 | 72,831 | +0.07(+0.12%) |
Jul 30, 2018 | 58.35 | 59.41 | 58.21 | 58.35 | 94,139 | +0.00(+0.00%) |
Jul 27, 2018 | 59.27 | 59.27 | 57.22 | 58.35 | 65,490 | -0.92(-1.55%) |
Jul 26, 2018 | 59.55 | 60.90 | 59.13 | 59.27 | 47,560 | -0.35(-0.59%) |
Jul 25, 2018 | 58.78 | 59.69 | 58.56 | 59.62 | 64,765 | +0.71(+1.20%) |
Jul 24, 2018 | 59.06 | 59.55 | 58.28 | 58.92 | 46,823 | -0.07(-0.12%) |
Jul 23, 2018 | 57.15 | 59.48 | 56.58 | 58.99 | 47,378 | -0.14(-0.24%) |
Jul 20, 2018 | 59.77 | 59.84 | 58.88 | 59.13 | 30,395 | -0.78(-1.30%) |
Jul 19, 2018 | 60.05 | 60.68 | 59.62 | 59.91 | 30,560 | -0.21(-0.35%) |
Jul 18, 2018 | 59.77 | 60.26 | 58.63 | 60.12 | 59,451 | +0.28(+0.47%) |
Jul 17, 2018 | 59.77 | 60.61 | 58.81 | 59.84 | 75,578 | -0.28(-0.47%) |
Jul 16, 2018 | 59.62 | 60.33 | 58.49 | 60.12 | 48,897 | +0.57(+0.95%) |
Jul 13, 2018 | 60.40 | 58.85 | 59.55 | 40,241 | -0.50(-0.82%) | |
Jul 12, 2018 | 60.40 | 60.76 | 59.41 | 60.05 | 41,778 | -0.42(-0.70%) |
Jul 11, 2018 | 59.77 | 60.97 | 59.55 | 60.47 | 60,088 | +0.71(+1.18%) |
Jul 10, 2018 | 61.39 | 62.09 | 59.27 | 59.77 | 67,989 | -1.49(-2.42%) |
Jul 09, 2018 | 62.38 | 62.49 | 60.47 | 61.25 | 67,455 | -1.13(-1.81%) |
Jul 06, 2018 | 61.25 | 62.81 | 61.18 | 62.38 | 59,169 | +0.99(+1.61%) |
Jul 05, 2018 | 59.77 | 61.39 | 59.55 | 61.39 | 70,971 | +2.33(+3.95%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | +0.57(+0.97%) | |
Jul 02, 2018 | 59.20 | 59.31 | 57.93 | 58.49 | 63,105 | -0.92(-1.55%) |
Jun 29, 2018 | 60.61 | 60.89 | 58.63 | 59.41 | 95,098 | -1.13(-1.87%) |
Jun 28, 2018 | 59.41 | 60.54 | 58.63 | 60.54 | 111,022 | +1.06(+1.78%) |
Jun 27, 2018 | 59.77 | 60.40 | 59.48 | 59.48 | 77,852 | -0.42(-0.71%) |
Jun 26, 2018 | 60.12 | 60.76 | 59.55 | 59.91 | 97,694 | -0.21(-0.35%) |
Jun 25, 2018 | 60.05 | 60.83 | 59.16 | 60.12 | 104,254 | +0.78(+1.31%) |
Jun 22, 2018 | 58.28 | 59.55 | 57.57 | 59.34 | 382,629 | +1.20(+2.07%) |
Jun 21, 2018 | 57.57 | 59.06 | 57.29 | 58.14 | 95,713 | +0.50(+0.86%) |
Jun 20, 2018 | 57.79 | 59.20 | 57.08 | 57.64 | 135,587 | -0.21(-0.37%) |
Jun 19, 2018 | 55.24 | 57.93 | 54.96 | 57.86 | 214,483 | +4.10(+7.63%) |
Jun 18, 2018 | 54.11 | 54.46 | 53.54 | 53.75 | 64,180 | -0.35(-0.65%) |
Jun 15, 2018 | 54.60 | 53.90 | 54.11 | 98,272 | -0.50(-0.91%) | |
Jun 14, 2018 | 54.32 | 54.81 | 53.97 | 54.60 | 62,583 | +0.21(+0.39%) |
Jun 13, 2018 | 54.46 | 55.31 | 54.11 | 54.39 | 91,715 | -0.07(-0.13%) |
Jun 12, 2018 | 52.62 | 54.53 | 52.41 | 54.46 | 171,803 | +2.48(+4.76%) |
Jun 11, 2018 | 51.56 | 52.48 | 51.56 | 51.99 | 71,744 | +0.50(+0.96%) |
Jun 08, 2018 | 51.77 | 52.13 | 51.17 | 51.49 | 58,511 | -0.14(-0.27%) |
Jun 07, 2018 | 51.28 | 52.41 | 51.28 | 51.63 | 123,354 | +0.21(+0.41%) |
Jun 06, 2018 | 52.27 | 52.41 | 51.07 | 51.42 | 71,788 | -0.57(-1.09%) |
Jun 05, 2018 | 52.13 | 52.41 | 51.63 | 51.99 | 87,841 | -0.28(-0.54%) |
Jun 04, 2018 | 52.69 | 53.08 | 51.91 | 52.27 | 64,328 | -0.42(-0.81%) |
Jun 01, 2018 | 52.76 | 53.26 | 52.27 | 52.69 | 74,461 | +0.28(+0.54%) |
May 31, 2018 | 52.34 | 52.62 | 50.92 | 52.41 | 206,229 | +0.07(+0.14%) |
May 30, 2018 | 51.35 | 53.01 | 51.23 | 52.34 | 98,270 | +0.99(+1.93%) |
May 29, 2018 | 50.50 | 52.13 | 49.58 | 51.35 | 224,014 | +0.57(+1.11%) |
May 25, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.35(-0.69%) | |
May 24, 2018 | 50.78 | 51.28 | 49.72 | 51.14 | 59,508 | +0.42(+0.84%) |
May 23, 2018 | 50.78 | 51.00 | 50.43 | 50.71 | 81,902 | -0.28(-0.55%) |
May 22, 2018 | 50.92 | 51.56 | 50.71 | 51.00 | 66,617 | +0.21(+0.42%) |
May 21, 2018 | 50.22 | 50.85 | 50.00 | 50.78 | 78,434 | +0.50(+0.98%) |
May 18, 2018 | 51.35 | 51.91 | 50.15 | 50.29 | 77,335 | -0.92(-1.80%) |
May 17, 2018 | 51.35 | 52.41 | 50.92 | 51.21 | 101,433 | +0.00(+0.00%) |
May 16, 2018 | 51.28 | 51.62 | 50.52 | 51.21 | 131,842 | +0.07(+0.14%) |
May 15, 2018 | 50.24 | 51.93 | 49.55 | 51.14 | 126,354 | +0.90(+1.79%) |
May 14, 2018 | 50.10 | 51.21 | 50.07 | 50.24 | 91,566 | +0.28(+0.55%) |
May 11, 2018 | 49.06 | 50.03 | 48.72 | 49.96 | 92,459 | +0.83(+1.69%) |
May 10, 2018 | 47.89 | 49.48 | 47.89 | 49.13 | 172,449 | +1.31(+2.75%) |
May 09, 2018 | 47.20 | 48.79 | 46.92 | 47.82 | 182,083 | +0.83(+1.76%) |
May 08, 2018 | 44.23 | 47.44 | 43.47 | 46.99 | 321,789 | +2.56(+5.75%) |
May 07, 2018 | 41.33 | 45.54 | 40.50 | 44.44 | 418,651 | +5.87(+15.23%) |
May 04, 2018 | 37.73 | 39.04 | 37.73 | 38.56 | 82,849 | +0.48(+1.27%) |
May 03, 2018 | 38.98 | 39.25 | 38.08 | 38.08 | 104,567 | -0.90(-2.31%) |
May 02, 2018 | 39.04 | 39.80 | 38.91 | 38.98 | 66,426 | +0.00(+0.00%) |
May 01, 2018 | 39.53 | 40.22 | 38.63 | 38.98 | 80,269 | -0.55(-1.40%) |
Apr 30, 2018 | 40.01 | 40.77 | 39.46 | 39.53 | 68,428 | -0.48(-1.21%) |
Apr 27, 2018 | 39.80 | 40.70 | 39.80 | 40.01 | 54,504 | +0.14(+0.35%) |
Apr 26, 2018 | 40.22 | 40.70 | 39.67 | 39.87 | 54,018 | -0.41(-1.03%) |
Apr 25, 2018 | 39.60 | 40.43 | 39.39 | 40.29 | 112,668 | +0.55(+1.39%) |
Apr 24, 2018 | 39.80 | 39.94 | 38.84 | 39.74 | 101,815 | +0.00(+0.00%) |
Apr 23, 2018 | 38.98 | 40.19 | 38.63 | 39.74 | 98,207 | +0.97(+2.50%) |
Apr 20, 2018 | 39.87 | 40.01 | 38.49 | 38.77 | 71,421 | -1.11(-2.77%) |
Apr 19, 2018 | 40.36 | 41.05 | 39.87 | 39.87 | 85,075 | -0.69(-1.70%) |
Apr 18, 2018 | 39.74 | 41.19 | 39.53 | 40.56 | 94,745 | +0.69(+1.73%) |
Apr 17, 2018 | 40.08 | 40.36 | 39.60 | 39.87 | 81,200 | -0.07(-0.17%) |
Apr 16, 2018 | 38.35 | 41.05 | 37.87 | 39.94 | 113,695 | +1.66(+4.33%) |
Apr 13, 2018 | 38.35 | 38.84 | 38.08 | 38.28 | 54,002 | +0.21(+0.54%) |
Apr 12, 2018 | 38.42 | 38.42 | 37.73 | 38.08 | 58,216 | -0.21(-0.54%) |
Apr 11, 2018 | 37.52 | 38.56 | 37.39 | 38.28 | 66,567 | +0.41(+1.10%) |
Apr 10, 2018 | 37.32 | 38.08 | 37.04 | 37.87 | 107,834 | +0.83(+2.24%) |
Apr 09, 2018 | 38.01 | 38.22 | 36.90 | 37.04 | 56,445 | -0.69(-1.83%) |
Apr 06, 2018 | 37.59 | 38.35 | 37.32 | 37.73 | 86,269 | +0.14(+0.37%) |
Apr 05, 2018 | 36.83 | 37.66 | 36.00 | 37.59 | 79,977 | +1.04(+2.84%) |
Apr 04, 2018 | 35.73 | 36.70 | 35.17 | 36.56 | 79,969 | +0.35(+0.95%) |
Apr 03, 2018 | 36.21 | 36.90 | 36.00 | 36.21 | 74,068 | +0.07(+0.19%) |
Apr 02, 2018 | 35.94 | 36.76 | 35.80 | 36.14 | 118,585 | +0.28(+0.77%) |
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | -1.17(-3.17%) | |
Mar 28, 2018 | 36.21 | 38.63 | 36.21 | 37.04 | 150,210 | +0.90(+2.49%) |
Mar 27, 2018 | 36.70 | 36.83 | 36.00 | 36.14 | 82,284 | -0.35(-0.95%) |
Mar 26, 2018 | 36.90 | 36.90 | 36.00 | 36.49 | 75,438 | +0.21(+0.57%) |
Mar 23, 2018 | 37.94 | 37.94 | 36.07 | 36.28 | 114,206 | -1.45(-3.85%) |
Mar 22, 2018 | 38.28 | 38.56 | 37.66 | 37.73 | 219,056 | -0.69(-1.80%) |
Mar 21, 2018 | 39.11 | 39.67 | 38.35 | 38.42 | 180,190 | +0.21(+0.54%) |
Mar 20, 2018 | 38.89 | 39.15 | 37.41 | 38.22 | 254,547 | -0.67(-1.72%) |
Mar 19, 2018 | 40.76 | 40.76 | 38.48 | 38.89 | 218,849 | +0.54(+1.40%) |
Mar 16, 2018 | 37.88 | 39.02 | 37.55 | 38.35 | 214,171 | +0.54(+1.42%) |
Mar 15, 2018 | 40.49 | 40.56 | 37.41 | 37.81 | 220,769 | -2.51(-6.23%) |
Mar 14, 2018 | 41.77 | 41.97 | 40.29 | 40.33 | 136,272 | -1.51(-3.61%) |
Mar 13, 2018 | 41.70 | 43.11 | 40.29 | 41.84 | 478,403 | -3.82(-8.37%) |
Mar 12, 2018 | 46.39 | 46.39 | 44.25 | 45.66 | 217,853 | -0.80(-1.73%) |
Mar 09, 2018 | 47.80 | 48.37 | 45.86 | 46.46 | 215,909 | -0.94(-1.98%) |
Mar 08, 2018 | 50.02 | 50.22 | 47.33 | 47.40 | 149,286 | -2.75(-5.48%) |
Mar 07, 2018 | 50.82 | 51.76 | 49.62 | 50.15 | 144,802 | -1.41(-2.73%) |
Mar 06, 2018 | 51.56 | 51.89 | 50.48 | 51.56 | 90,801 | -0.07(-0.13%) |
Mar 05, 2018 | 50.35 | 52.63 | 50.02 | 51.62 | 138,138 | +1.14(+2.26%) |
Mar 02, 2018 | 50.02 | 51.76 | 49.75 | 50.48 | 218,429 | +0.27(+0.53%) |
Mar 01, 2018 | 50.62 | 51.83 | 49.95 | 50.22 | 101,477 | -0.27(-0.53%) |
Feb 28, 2018 | 50.55 | 52.36 | 49.88 | 50.48 | 193,764 | +0.20(+0.40%) |
Feb 27, 2018 | 51.62 | 52.97 | 50.15 | 50.28 | 119,961 | -1.41(-2.72%) |
Feb 26, 2018 | 49.68 | 52.90 | 49.41 | 51.69 | 275,542 | +2.15(+4.33%) |
Feb 23, 2018 | 49.75 | 49.95 | 48.94 | 49.55 | 65,212 | +0.34(+0.68%) |
Feb 22, 2018 | 49.21 | 50,268 | +0.60(+1.24%) | |||
Feb 21, 2018 | 47.80 | 49.81 | 47.77 | 48.61 | 95,542 | +0.94(+1.97%) |
Feb 20, 2018 | 47.20 | 47.87 | 46.80 | 47.67 | 87,099 | +0.40(+0.85%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.34(+0.71%) | |
Feb 15, 2018 | 47.60 | 47.60 | 46.66 | 46.93 | 58,683 | -0.60(-1.27%) |
Feb 14, 2018 | 46.26 | 48.07 | 45.60 | 47.53 | 108,165 | +0.87(+1.87%) |
Feb 13, 2018 | 45.99 | 47.17 | 45.93 | 46.66 | 63,449 | +0.34(+0.72%) |
Feb 12, 2018 | 45.52 | 46.74 | 44.99 | 46.33 | 60,117 | +1.07(+2.37%) |
Feb 09, 2018 | 45.66 | 46.26 | 43.68 | 45.26 | 77,849 | -0.07(-0.15%) |
Feb 08, 2018 | 46.46 | 45.32 | 45.32 | 76,329 | +0.00(+0.00%) | |
Feb 07, 2018 | 44.45 | 46.15 | 44.45 | 45.32 | 64,530 | +0.87(+1.96%) |
Feb 06, 2018 | 43.58 | 44.72 | 43.12 | 44.45 | 77,217 | -0.23(-0.53%) |
Feb 05, 2018 | 46.19 | 46.60 | 44.58 | 44.69 | 72,181 | -1.51(-3.27%) |
Feb 02, 2018 | 45.93 | 47.27 | 45.46 | 46.19 | 118,168 | +0.27(+0.58%) |
Feb 01, 2018 | 44.92 | 46.33 | 44.52 | 45.93 | 59,900 | +1.01(+2.24%) |
Jan 31, 2018 | 44.38 | 45.99 | 44.38 | 44.92 | 47,763 | +0.54(+1.21%) |
Jan 30, 2018 | 44.58 | 44.92 | 44.05 | 44.38 | 50,005 | -0.34(-0.75%) |
Jan 29, 2018 | 44.32 | 45.39 | 43.98 | 44.72 | 79,568 | +0.54(+1.21%) |
Jan 26, 2018 | 44.38 | 44.72 | 43.65 | 44.18 | 58,133 | -0.13(-0.30%) |
Jan 25, 2018 | 44.99 | 44.99 | 43.44 | 44.32 | 61,238 | +0.07(+0.15%) |
Jan 24, 2018 | 44.52 | 44.82 | 42.91 | 44.25 | 107,527 | -0.27(-0.60%) |
Jan 23, 2018 | 44.72 | 45.05 | 44.05 | 44.52 | 46,644 | -0.20(-0.45%) |
Jan 22, 2018 | 44.05 | 44.72 | 43.98 | 44.72 | 49,482 | +0.74(+1.68%) |
Jan 19, 2018 | 43.38 | 44.18 | 42.98 | 43.98 | 52,383 | +0.54(+1.23%) |
Jan 18, 2018 | 42.77 | 43.58 | 42.37 | 43.44 | 51,481 | +0.87(+2.05%) |
Jan 17, 2018 | 42.64 | 43.16 | 42.10 | 42.57 | 49,416 | +0.07(+0.16%) |
Jan 16, 2018 | 43.98 | 44.25 | 42.44 | 42.51 | 61,640 | -1.34(-3.06%) |
Jan 12, 2018 | 43.85 | 43.85 | 43.85 | 0 | +1.27(+2.99%) | |
Jan 11, 2018 | 41.70 | 43.04 | 41.50 | 42.57 | 173,993 | +1.07(+2.58%) |
Jan 10, 2018 | 41.50 | 82,717 | +0.27(+0.65%) | |||
Jan 09, 2018 | 43.58 | 43.85 | 41.23 | 41.23 | 115,547 | -2.35(-5.38%) |
Jan 08, 2018 | 44.38 | 44.52 | 43.51 | 43.58 | 70,534 | -0.74(-1.66%) |
Jan 05, 2018 | 44.72 | 44.99 | 43.85 | 44.32 | 57,204 | -0.34(-0.75%) |
Jan 04, 2018 | 45.66 | 45.86 | 44.32 | 44.65 | 87,622 | -0.94(-2.06%) |
Jan 03, 2018 | 46.93 | 47.00 | 45.05 | 45.59 | 58,050 | -1.34(-2.86%) |