Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.60(+1.64%) | |
Aug 30, 2018 | 36.84 | 36.84 | 36.55 | 36.56 | 185 | -0.64(-1.72%) |
Aug 29, 2018 | 37.20 | 37.20 | 36.92 | 37.20 | 275 | +0.32(+0.87%) |
Aug 28, 2018 | 36.79 | 37.20 | 36.79 | 36.88 | 274 | +0.28(+0.77%) |
Aug 27, 2018 | 36.20 | 38.00 | 36.20 | 36.60 | 632 | +0.40(+1.10%) |
Aug 24, 2018 | 36.20 | 36.92 | 36.20 | 36.20 | 1,275 | +0.00(+0.00%) |
Aug 23, 2018 | 39.52 | 39.52 | 32.00 | 36.20 | 5,918 | -2.76(-7.08%) |
Aug 22, 2018 | 38.08 | 38.96 | 37.88 | 38.96 | 246 | -0.12(-0.31%) |
Aug 21, 2018 | 40.36 | 40.96 | 38.61 | 39.08 | 464 | -1.28(-3.17%) |
Aug 20, 2018 | 36.72 | 40.44 | 36.00 | 40.36 | 2,043 | +2.52(+6.66%) |
Aug 17, 2018 | 36.00 | 38.00 | 35.08 | 37.84 | 725 | +1.76(+4.88%) |
Aug 16, 2018 | 36.00 | 36.96 | 36.00 | 36.08 | 289 | +0.08(+0.22%) |
Aug 15, 2018 | 36.00 | 36.00 | 35.20 | 36.00 | 510 | -0.52(-1.42%) |
Aug 14, 2018 | 39.12 | 39.12 | 35.62 | 36.52 | 3,788 | -3.03(-7.67%) |
Aug 13, 2018 | 39.00 | 39.55 | 39.00 | 39.55 | 555 | +0.03(+0.09%) |
Aug 10, 2018 | 40.12 | 40.12 | 39.52 | 39.52 | 600 | -0.48(-1.20%) |
Aug 09, 2018 | 39.56 | 40.32 | 39.56 | 40.00 | 245 | +0.34(+0.85%) |
Aug 08, 2018 | 39.20 | 39.66 | 39.20 | 39.66 | 71 | +0.19(+0.47%) |
Aug 07, 2018 | 39.20 | 40.27 | 39.20 | 39.48 | 236 | +0.08(+0.20%) |
Aug 06, 2018 | 40.36 | 40.36 | 38.77 | 39.40 | 1,361 | -0.88(-2.18%) |
Aug 03, 2018 | 40.28 | 40.28 | 39.68 | 40.28 | 150 | +0.85(+2.16%) |
Aug 02, 2018 | 39.43 | 39.92 | 39.43 | 39.43 | 142 | +0.46(+1.19%) |
Aug 01, 2018 | 39.60 | 40.40 | 38.96 | 38.96 | 977 | -0.16(-0.40%) |
Jul 31, 2018 | 39.96 | 40.00 | 38.84 | 39.12 | 475 | -0.88(-2.20%) |
Jul 30, 2018 | 39.60 | 40.00 | 39.28 | 40.00 | 2,353 | +0.40(+1.01%) |
Jul 27, 2018 | 40.24 | 40.24 | 39.60 | 39.60 | 250 | -0.80(-1.98%) |
Jul 26, 2018 | 40.60 | 40.60 | 39.52 | 40.40 | 1,870 | -0.04(-0.10%) |
Jul 25, 2018 | 40.44 | 40.44 | 40.44 | 40.44 | 69 | +0.08(+0.20%) |
Jul 24, 2018 | 40.75 | 40.75 | 39.88 | 40.36 | 1,893 | -0.48(-1.18%) |
Jul 23, 2018 | 40.48 | 40.84 | 40.40 | 40.84 | 188 | +0.28(+0.69%) |
Jul 20, 2018 | 41.00 | 41.00 | 39.66 | 40.56 | 675 | -0.64(-1.55%) |
Jul 18, 2018 | 41.20 | 41.20 | 41.20 | 4 | +0.08(+0.19%) | |
Jul 17, 2018 | 41.12 | 41.16 | 41.12 | 41.12 | 103 | +0.84(+2.09%) |
Jul 16, 2018 | 41.20 | 41.20 | 40.00 | 40.28 | 1,397 | -1.44(-3.45%) |
Jul 13, 2018 | 40.64 | 41.72 | 40.64 | 41.72 | 252 | +1.08(+2.66%) |
Jul 12, 2018 | 41.32 | 41.79 | 40.64 | 40.64 | 476 | -0.04(-0.10%) |
Jul 11, 2018 | 40.64 | 40.88 | 40.64 | 40.68 | 476 | +0.12(+0.30%) |
Jul 10, 2018 | 41.56 | 41.56 | 40.56 | 40.56 | 553 | -0.84(-2.03%) |
Jul 09, 2018 | 41.12 | 41.40 | 40.64 | 41.40 | 475 | +0.32(+0.78%) |
Jul 06, 2018 | 41.12 | 41.12 | 40.52 | 41.08 | 254 | +0.24(+0.59%) |
Jul 05, 2018 | 41.56 | 41.56 | 40.52 | 40.84 | 373 | +0.08(+0.20%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.56(+1.39%) | |
Jul 02, 2018 | 42.52 | 42.60 | 40.00 | 40.20 | 5,610 | -3.00(-6.94%) |
Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 393 | -1.40(-3.14%) |
Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 11,877 | +1.60(+3.72%) |
Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 5,708 | -0.88(-2.01%) |
Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 762 | +0.12(+0.27%) |
Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 5,036 | -0.20(-0.45%) |
Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 1,242 | +0.56(+1.29%) |
Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 1,821 | -0.24(-0.55%) |
Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 8,379 | +0.24(+0.55%) |
Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 5,778 | +1.40(+3.33%) |
Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 5,359 | -2.41(-5.43%) |
Jun 15, 2018 | 45.80 | 44.41 | 44.41 | 6,463 | -0.39(-0.87%) | |
Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 2,384 | -1.08(-2.35%) |
Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 5,721 | -0.52(-1.12%) |
Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 3,285 | -0.36(-0.77%) |
Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 1,364 | -1.24(-2.58%) |
Jun 08, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 931 | -0.04(-0.08%) |
Jun 07, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 1,324 | -0.64(-1.31%) |
Jun 06, 2018 | 48.80 | 47.44 | 48.68 | 1,629 | +0.04(+0.08%) | |
Jun 05, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 4,282 | -1.08(-2.17%) |
Jun 04, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 6,855 | +2.60(+5.52%) |
Jun 01, 2018 | 46.60 | 47.20 | 46.48 | 47.12 | 2,812 | +0.36(+0.77%) |
May 31, 2018 | 46.08 | 46.76 | 46.05 | 46.76 | 1,443 | +0.00(+0.00%) |
May 30, 2018 | 44.84 | 46.76 | 44.84 | 46.76 | 1,058 | +0.96(+2.10%) |
May 29, 2018 | 45.40 | 45.96 | 45.28 | 45.80 | 1,887 | +0.12(+0.26%) |
May 25, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.84(-1.81%) | |
May 24, 2018 | 46.04 | 47.84 | 45.96 | 46.52 | 2,168 | +0.20(+0.43%) |
May 23, 2018 | 46.40 | 47.96 | 46.32 | 46.32 | 9,600 | -0.04(-0.09%) |
May 22, 2018 | 46.24 | 46.92 | 46.04 | 46.36 | 2,005 | +0.12(+0.26%) |
May 21, 2018 | 46.00 | 46.70 | 45.60 | 46.24 | 1,925 | +0.84(+1.85%) |
May 18, 2018 | 45.28 | 47.24 | 45.20 | 45.40 | 4,746 | +0.40(+0.89%) |
May 17, 2018 | 44.00 | 45.64 | 43.96 | 45.00 | 6,119 | +1.52(+3.50%) |
May 16, 2018 | 42.64 | 43.48 | 42.00 | 43.48 | 4,625 | +0.40(+0.93%) |
May 15, 2018 | 43.80 | 43.80 | 42.40 | 43.08 | 2,518 | -0.72(-1.64%) |
May 14, 2018 | 43.28 | 44.00 | 43.20 | 43.80 | 2,346 | +0.60(+1.39%) |
May 11, 2018 | 43.20 | 43.60 | 42.21 | 43.20 | 754 | -0.48(-1.10%) |
May 10, 2018 | 42.60 | 43.84 | 42.60 | 43.68 | 1,643 | +1.04(+2.44%) |
May 09, 2018 | 43.12 | 43.12 | 42.00 | 42.64 | 3,838 | -1.36(-3.09%) |
May 08, 2018 | 41.76 | 44.00 | 41.20 | 44.00 | 962 | +0.04(+0.09%) |
May 07, 2018 | 43.12 | 44.60 | 43.12 | 43.96 | 2,160 | +1.36(+3.19%) |
May 04, 2018 | 42.56 | 44.00 | 42.56 | 42.60 | 1,510 | -0.60(-1.39%) |
May 03, 2018 | 41.64 | 43.96 | 41.64 | 43.20 | 2,240 | -0.40(-0.92%) |
May 02, 2018 | 44.88 | 44.88 | 43.36 | 43.60 | 1,021 | -1.52(-3.37%) |
May 01, 2018 | 44.44 | 45.78 | 42.96 | 45.12 | 613 | -0.04(-0.09%) |
Apr 30, 2018 | 46.84 | 46.84 | 44.36 | 45.16 | 562 | +0.76(+1.71%) |
Apr 27, 2018 | 41.40 | 45.60 | 41.40 | 44.40 | 12,790 | +3.00(+7.25%) |
Apr 26, 2018 | 41.44 | 45.50 | 41.40 | 41.40 | 13,981 | -0.92(-2.17%) |
Apr 25, 2018 | 42.92 | 42.92 | 40.80 | 42.32 | 1,734 | -0.88(-2.04%) |
Apr 24, 2018 | 42.60 | 43.20 | 42.48 | 43.20 | 954 | -0.40(-0.92%) |
Apr 23, 2018 | 43.68 | 43.68 | 42.72 | 43.60 | 731 | -0.40(-0.91%) |
Apr 20, 2018 | 43.60 | 44.20 | 43.44 | 44.00 | 861 | +0.28(+0.64%) |
Apr 19, 2018 | 43.80 | 43.80 | 43.41 | 43.72 | 974 | -0.24(-0.55%) |
Apr 18, 2018 | 44.00 | 44.00 | 43.44 | 43.96 | 675 | -0.08(-0.18%) |
Apr 17, 2018 | 45.00 | 45.00 | 43.72 | 44.04 | 840 | -0.70(-1.56%) |
Apr 16, 2018 | 45.28 | 45.28 | 44.74 | 44.74 | 1,129 | -1.12(-2.44%) |
Apr 13, 2018 | 44.80 | 45.98 | 43.52 | 45.86 | 1,997 | +0.98(+2.18%) |
Apr 12, 2018 | 45.08 | 46.40 | 44.00 | 44.88 | 1,994 | -1.64(-3.53%) |
Apr 11, 2018 | 45.44 | 46.52 | 43.40 | 46.52 | 1,880 | +0.92(+2.02%) |
Apr 10, 2018 | 45.08 | 45.60 | 44.12 | 45.60 | 1,358 | +0.52(+1.15%) |
Apr 09, 2018 | 44.80 | 45.08 | 44.11 | 45.08 | 2,028 | -0.04(-0.09%) |
Apr 06, 2018 | 43.00 | 45.48 | 43.00 | 45.12 | 3,179 | +2.12(+4.93%) |
Apr 05, 2018 | 40.76 | 43.00 | 40.72 | 43.00 | 460 | +2.52(+6.23%) |
Apr 04, 2018 | 39.24 | 40.48 | 39.12 | 40.48 | 982 | +0.96(+2.43%) |
Apr 03, 2018 | 39.20 | 39.56 | 37.60 | 39.52 | 2,377 | +0.32(+0.82%) |
Apr 02, 2018 | 38.64 | 40.80 | 38.64 | 39.20 | 2,912 | +0.32(+0.82%) |
Mar 29, 2018 | 38.88 | 38.88 | 38.88 | 0 | -3.16(-7.52%) | |
Mar 28, 2018 | 42.16 | 42.40 | 42.00 | 42.04 | 11,468 | -0.12(-0.28%) |
Mar 27, 2018 | 42.56 | 43.00 | 42.00 | 42.16 | 3,607 | +0.00(+0.00%) |
Mar 26, 2018 | 47.32 | 48.00 | 42.04 | 42.16 | 7,265 | -5.84(-12.17%) |
Mar 23, 2018 | 48.32 | 48.32 | 47.20 | 48.00 | 10,717 | +0.00(+0.00%) |
Mar 22, 2018 | 47.20 | 48.56 | 47.20 | 48.00 | 7,214 | +0.08(+0.17%) |
Mar 21, 2018 | 47.96 | 47.96 | 47.32 | 47.92 | 1,126 | +0.04(+0.08%) |
Mar 20, 2018 | 47.92 | 48.40 | 46.92 | 47.88 | 1,364 | +0.36(+0.76%) |
Mar 19, 2018 | 47.56 | 48.01 | 46.80 | 47.52 | 2,312 | -0.16(-0.34%) |
Mar 16, 2018 | 47.40 | 48.00 | 46.40 | 47.68 | 7,566 | +0.68(+1.45%) |
Mar 15, 2018 | 47.84 | 48.24 | 46.80 | 47.00 | 6,243 | -0.72(-1.51%) |
Mar 14, 2018 | 47.64 | 47.72 | 46.85 | 47.72 | 746 | +0.08(+0.17%) |
Mar 13, 2018 | 48.00 | 49.44 | 47.48 | 47.64 | 4,159 | -0.36(-0.75%) |
Mar 12, 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 6,352 | +3.20(+7.14%) |
Mar 09, 2018 | 45.44 | 46.40 | 44.40 | 44.80 | 3,501 | -0.20(-0.44%) |
Mar 08, 2018 | 43.96 | 45.76 | 43.32 | 45.00 | 2,237 | +1.40(+3.21%) |
Mar 07, 2018 | 45.64 | 43.60 | 8,807 | +0.04(+0.09%) | ||
Mar 06, 2018 | 44.76 | 44.80 | 42.04 | 43.56 | 4,492 | -0.48(-1.09%) |
Mar 05, 2018 | 41.00 | 44.92 | 41.00 | 44.04 | 4,661 | +2.64(+6.38%) |
Mar 02, 2018 | 39.24 | 43.20 | 39.16 | 41.40 | 16,406 | +1.80(+4.55%) |
Mar 01, 2018 | 38.96 | 40.76 | 38.00 | 39.60 | 12,206 | +0.16(+0.41%) |
Feb 28, 2018 | 38.80 | 40.32 | 37.72 | 39.44 | 10,294 | +0.20(+0.51%) |
Feb 27, 2018 | 40.36 | 41.99 | 38.68 | 39.24 | 11,495 | -1.52(-3.73%) |
Feb 26, 2018 | 38.92 | 41.96 | 38.92 | 40.76 | 13,985 | +1.56(+3.98%) |
Feb 23, 2018 | 39.60 | 40.64 | 39.20 | 39.20 | 7,383 | -0.44(-1.11%) |
Feb 22, 2018 | 41.16 | 41.16 | 39.04 | 39.64 | 9,042 | -1.84(-4.44%) |
Feb 21, 2018 | 40.48 | 41.48 | 40.00 | 41.48 | 8,649 | +0.48(+1.17%) |
Feb 20, 2018 | 42.40 | 44.00 | 39.52 | 41.00 | 8,523 | -0.40(-0.97%) |
Feb 16, 2018 | 41.40 | 41.40 | 41.40 | 0 | +1.56(+3.92%) | |
Feb 15, 2018 | 39.00 | 39.84 | 37.20 | 39.84 | 7,508 | +0.60(+1.53%) |
Feb 14, 2018 | 40.84 | 42.92 | 39.12 | 39.24 | 7,343 | -2.00(-4.85%) |
Feb 13, 2018 | 44.00 | 44.32 | 40.80 | 41.24 | 13,645 | +2.08(+5.31%) |
Feb 12, 2018 | 41.28 | 41.28 | 37.00 | 39.16 | 7,528 | -2.16(-5.23%) |
Feb 09, 2018 | 45.28 | 45.28 | 38.00 | 41.32 | 12,182 | -4.44(-9.70%) |
Feb 08, 2018 | 45.40 | 46.16 | 44.18 | 45.76 | 2,672 | -0.08(-0.17%) |
Feb 07, 2018 | 45.89 | 47.23 | 44.56 | 45.84 | 2,897 | -0.52(-1.12%) |
Feb 06, 2018 | 43.40 | 47.16 | 43.04 | 46.36 | 3,777 | +0.72(+1.58%) |
Feb 05, 2018 | 46.52 | 46.76 | 45.64 | 45.64 | 997 | -1.72(-3.63%) |
Feb 02, 2018 | 47.48 | 47.48 | 46.00 | 47.36 | 3,216 | +0.20(+0.42%) |
Feb 01, 2018 | 48.28 | 48.44 | 46.00 | 47.16 | 3,908 | -0.84(-1.75%) |
Jan 31, 2018 | 46.32 | 48.48 | 46.20 | 48.00 | 1,829 | +1.68(+3.63%) |
Jan 30, 2018 | 47.16 | 48.58 | 46.08 | 46.32 | 3,577 | -0.84(-1.78%) |
Jan 29, 2018 | 49.64 | 49.64 | 46.70 | 47.16 | 1,226 | -1.88(-3.83%) |
Jan 26, 2018 | 49.52 | 49.52 | 49.00 | 49.04 | 946 | -0.16(-0.32%) |
Jan 25, 2018 | 48.84 | 49.34 | 48.40 | 49.20 | 3,060 | +0.88(+1.82%) |
Jan 24, 2018 | 48.96 | 50.00 | 48.04 | 48.32 | 1,387 | +0.32(+0.67%) |
Jan 23, 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 2,436 | -2.48(-4.91%) |
Jan 22, 2018 | 49.36 | 51.00 | 48.36 | 50.48 | 3,981 | +0.16(+0.32%) |
Jan 19, 2018 | 48.00 | 52.60 | 48.00 | 50.32 | 6,459 | +1.52(+3.11%) |
Jan 18, 2018 | 48.40 | 49.60 | 46.82 | 48.80 | 3,233 | +0.76(+1.58%) |
Jan 17, 2018 | 51.48 | 52.24 | 48.04 | 48.04 | 9,883 | -1.60(-3.22%) |
Jan 16, 2018 | 52.04 | 54.92 | 46.40 | 49.64 | 11,072 | -2.00(-3.87%) |
Jan 12, 2018 | 51.64 | 51.64 | 51.64 | 0 | -2.36(-4.37%) | |
Jan 11, 2018 | 51.80 | 55.16 | 50.04 | 54.00 | 13,069 | +2.60(+5.06%) |
Jan 10, 2018 | 55.64 | 55.64 | 51.40 | 51.40 | 2,615 | -3.52(-6.41%) |
Jan 09, 2018 | 54.04 | 57.54 | 54.04 | 54.92 | 8,308 | +0.44(+0.81%) |
Jan 08, 2018 | 52.64 | 56.32 | 52.40 | 54.48 | 9,018 | +1.92(+3.65%) |
Jan 05, 2018 | 51.32 | 52.60 | 50.60 | 52.56 | 1,673 | +1.52(+2.98%) |
Jan 04, 2018 | 49.12 | 51.12 | 49.05 | 51.04 | 2,534 | +2.32(+4.76%) |
Jan 03, 2018 | 49.04 | 49.08 | 48.60 | 48.72 | 2,202 | +0.12(+0.25%) |
Jan 02, 2018 | 49.96 | 50.80 | 48.44 | 48.60 | 2,378 | -1.40(-2.80%) |
Dec 29, 2017 | 50.00 | 50.00 | 50.00 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 50.00 | 50.00 | 48.54 | 49.96 | 1,036 | -0.04(-0.08%) |
Dec 27, 2017 | 50.00 | 50.00 | 48.72 | 50.00 | 1,088 | +0.08(+0.16%) |
Dec 26, 2017 | 49.68 | 49.96 | 47.72 | 49.92 | 1,835 | -0.48(-0.95%) |
Dec 22, 2017 | 51.20 | 51.40 | 49.74 | 50.40 | 1,658 | -0.80(-1.56%) |
Dec 21, 2017 | 49.88 | 51.20 | 48.08 | 51.20 | 6,326 | +0.28(+0.55%) |
Dec 20, 2017 | 46.12 | 51.04 | 45.92 | 50.92 | 13,515 | +4.44(+9.55%) |
Dec 19, 2017 | 47.72 | 47.72 | 46.20 | 46.48 | 2,579 | -1.24(-2.60%) |
Dec 18, 2017 | 46.00 | 47.72 | 45.92 | 47.72 | 4,112 | +1.92(+4.19%) |
Dec 15, 2017 | 45.24 | 46.56 | 44.96 | 45.80 | 2,427 | +0.20(+0.44%) |
Dec 14, 2017 | 44.80 | 45.60 | 43.72 | 45.60 | 1,516 | +1.16(+2.61%) |
Dec 13, 2017 | 44.68 | 45.32 | 43.60 | 44.44 | 3,283 | +0.16(+0.36%) |
Dec 12, 2017 | 43.16 | 45.48 | 43.16 | 44.28 | 7,270 | +0.64(+1.47%) |
Dec 11, 2017 | 44.88 | 46.00 | 43.60 | 43.64 | 2,665 | -0.36(-0.82%) |
Dec 08, 2017 | 43.80 | 45.44 | 43.58 | 44.00 | 2,130 | +0.04(+0.09%) |
Dec 07, 2017 | 43.76 | 44.96 | 42.80 | 43.96 | 3,202 | +0.52(+1.20%) |
Dec 06, 2017 | 43.52 | 44.20 | 42.80 | 43.44 | 4,003 | +0.08(+0.18%) |
Dec 05, 2017 | 43.00 | 43.72 | 42.48 | 43.36 | 4,573 | +0.20(+0.46%) |
Dec 04, 2017 | 47.40 | 47.48 | 42.60 | 43.16 | 13,897 | -2.64(-5.76%) |
Dec 01, 2017 | 45.88 | 46.00 | 43.40 | 45.80 | 15,052 | +0.32(+0.70%) |
Nov 30, 2017 | 45.56 | 45.80 | 44.00 | 45.48 | 4,538 | +0.80(+1.79%) |
Nov 29, 2017 | 47.52 | 47.52 | 43.64 | 44.68 | 5,654 | -3.44(-7.15%) |
Nov 28, 2017 | 46.44 | 48.41 | 46.16 | 48.12 | 2,161 | +0.54(+1.13%) |
Nov 27, 2017 | 49.32 | 49.32 | 47.58 | 47.58 | 182 | +0.98(+2.10%) |
Nov 24, 2017 | 46.44 | 47.16 | 43.36 | 46.60 | 6,633 | -0.60(-1.27%) |
Nov 22, 2017 | 48.84 | 49.88 | 46.48 | 47.20 | 9,328 | -2.04(-4.14%) |
Nov 21, 2017 | 49.24 | 50.96 | 48.64 | 49.24 | 7,051 | -0.44(-0.89%) |
Nov 20, 2017 | 50.80 | 50.92 | 49.64 | 49.68 | 2,029 | -0.92(-1.82%) |
Nov 17, 2017 | 50.08 | 51.50 | 48.40 | 50.60 | 14,832 | +0.52(+1.04%) |
Nov 16, 2017 | 50.24 | 50.32 | 50.04 | 50.08 | 1,363 | +0.00(+0.00%) |
Nov 15, 2017 | 50.80 | 50.80 | 49.16 | 50.08 | 4,703 | -0.44(-0.87%) |
Nov 14, 2017 | 50.92 | 52.40 | 50.52 | 50.52 | 9,353 | -0.76(-1.48%) |
Nov 13, 2017 | 52.72 | 52.72 | 50.12 | 51.28 | 7,172 | -1.44(-2.73%) |
Nov 10, 2017 | 52.48 | 52.88 | 52.32 | 52.72 | 5,389 | +0.36(+0.69%) |
Nov 09, 2017 | 53.08 | 53.32 | 52.28 | 52.36 | 1,121 | -0.72(-1.35%) |
Nov 08, 2017 | 53.24 | 53.24 | 52.24 | 53.08 | 776 | -0.24(-0.46%) |
Nov 07, 2017 | 53.88 | 53.88 | 52.60 | 53.32 | 2,585 | +1.56(+3.01%) |
Nov 06, 2017 | 54.40 | 59.60 | 51.68 | 51.76 | 28,446 | -3.76(-6.77%) |
Nov 03, 2017 | 52.44 | 55.52 | 52.12 | 55.52 | 5,730 | +2.72(+5.15%) |
Nov 02, 2017 | 53.60 | 53.60 | 52.10 | 52.80 | 2,661 | -0.16(-0.30%) |
Nov 01, 2017 | 52.16 | 52.96 | 51.64 | 52.96 | 2,456 | +0.52(+0.99%) |
Oct 31, 2017 | 51.76 | 52.68 | 50.88 | 52.44 | 2,506 | +0.60(+1.16%) |
Oct 30, 2017 | 52.20 | 52.20 | 50.80 | 51.84 | 3,162 | -0.04(-0.08%) |
Oct 27, 2017 | 51.40 | 52.08 | 50.96 | 51.88 | 2,508 | +0.48(+0.93%) |
Oct 26, 2017 | 53.00 | 53.00 | 50.92 | 51.40 | 2,523 | -0.64(-1.23%) |
Oct 25, 2017 | 52.00 | 52.32 | 51.36 | 52.04 | 2,979 | -0.32(-0.61%) |
Oct 24, 2017 | 51.16 | 52.40 | 50.12 | 52.36 | 11,396 | +1.92(+3.81%) |
Oct 23, 2017 | 53.48 | 53.48 | 50.24 | 50.44 | 11,534 | -2.68(-5.05%) |
Oct 20, 2017 | 54.24 | 54.24 | 52.40 | 53.12 | 5,436 | +0.00(+0.00%) |
Oct 19, 2017 | 54.60 | 54.61 | 52.98 | 53.12 | 7,199 | -1.48(-2.71%) |
Oct 18, 2017 | 55.94 | 55.94 | 54.36 | 54.60 | 4,778 | +0.20(+0.37%) |
Oct 17, 2017 | 55.32 | 55.68 | 54.24 | 54.40 | 2,111 | -1.16(-2.09%) |
Oct 16, 2017 | 56.12 | 56.24 | 55.28 | 55.56 | 3,035 | -0.40(-0.71%) |
Oct 13, 2017 | 55.24 | 56.40 | 55.24 | 55.96 | 2,957 | +0.48(+0.87%) |
Oct 12, 2017 | 56.06 | 56.16 | 55.00 | 55.48 | 8,418 | -0.68(-1.21%) |
Oct 11, 2017 | 55.80 | 56.64 | 55.64 | 56.16 | 5,205 | +0.62(+1.12%) |
Oct 10, 2017 | 56.88 | 56.88 | 55.24 | 55.54 | 9,247 | -1.42(-2.49%) |
Oct 09, 2017 | 55.96 | 56.96 | 54.96 | 56.96 | 2,906 | +1.52(+2.74%) |
Oct 06, 2017 | 55.08 | 55.88 | 54.80 | 55.44 | 2,124 | +0.16(+0.29%) |
Oct 05, 2017 | 55.52 | 56.56 | 54.40 | 55.28 | 3,499 | -0.24(-0.43%) |
Oct 04, 2017 | 57.56 | 57.56 | 55.20 | 55.52 | 15,487 | -2.04(-3.54%) |
Oct 03, 2017 | 56.68 | 57.56 | 56.28 | 57.56 | 2,783 | +1.24(+2.20%) |
Oct 02, 2017 | 57.08 | 57.18 | 56.20 | 56.32 | 3,933 | -0.84(-1.47%) |
Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 4,497 | +1.08(+1.93%) |
Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 13,178 | -0.58(-1.02%) |
Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 3,534 | +0.70(+1.25%) |
Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 1,863 | +0.48(+0.87%) |
Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 6,301 | +0.68(+1.24%) |
Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 7,190 | +0.16(+0.29%) |
Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 5,070 | +0.64(+1.19%) |
Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 14,910 | -2.00(-3.57%) |
Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 11,223 | -1.20(-2.10%) |
Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 31,227 | -1.00(-1.72%) |
Sep 15, 2017 | 58.80 | 58.80 | 57.60 | 58.20 | 5,183 | -0.12(-0.21%) |
Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 7,390 | -0.76(-1.29%) |
Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 29,977 | +3.20(+5.73%) |
Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 7,804 | -0.16(-0.29%) |
Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 7,058 | -2.44(-4.17%) |
Sep 08, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 10,843 | -0.72(-1.22%) |
Sep 07, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 6,110 | +0.52(+0.89%) |
Sep 06, 2017 | 60.00 | 57.80 | 58.68 | 12,074 | +1.08(+1.87%) | |
Sep 05, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 12,526 | +1.68(+3.00%) |