Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.14 | 24.19 | 23.02 | 23.66 | 470,200 | -0.30(-1.25%) |
Dec 28, 2018 | 24.13 | 24.60 | 23.70 | 23.96 | 373,000 | -0.01(-0.04%) |
Dec 27, 2018 | 23.24 | 23.98 | 22.80 | 23.97 | 531,740 | +0.37(+1.57%) |
Dec 26, 2018 | 23.31 | 23.66 | 22.16 | 23.60 | 612,268 | +0.63(+2.74%) |
Dec 24, 2018 | 23.36 | 23.94 | 22.67 | 22.97 | 247,700 | -0.44(-1.88%) |
Dec 21, 2018 | 23.85 | 24.00 | 22.28 | 23.41 | 944,600 | -0.36(-1.51%) |
Dec 20, 2018 | 25.06 | 25.61 | 23.52 | 23.77 | 729,569 | -1.55(-6.12%) |
Dec 19, 2018 | 25.59 | 26.62 | 24.85 | 25.32 | 660,179 | -0.21(-0.82%) |
Dec 18, 2018 | 27.10 | 27.71 | 25.28 | 25.53 | 670,239 | -1.47(-5.44%) |
Dec 17, 2018 | 28.41 | 28.41 | 26.69 | 27.00 | 765,812 | -1.72(-5.99%) |
Dec 14, 2018 | 28.38 | 29.71 | 27.82 | 28.72 | 450,500 | +0.34(+1.20%) |
Dec 13, 2018 | 30.36 | 31.06 | 28.29 | 28.38 | 538,304 | -1.89(-6.24%) |
Dec 12, 2018 | 32.15 | 32.53 | 30.22 | 30.27 | 340,917 | -1.19(-3.78%) |
Dec 11, 2018 | 32.32 | 32.99 | 31.18 | 31.46 | 218,784 | -0.34(-1.07%) |
Dec 10, 2018 | 30.71 | 31.96 | 30.08 | 31.80 | 459,476 | +0.84(+2.71%) |
Dec 07, 2018 | 31.64 | 32.81 | 29.71 | 30.96 | 470,900 | -0.64(-2.03%) |
Dec 06, 2018 | 31.05 | 31.65 | 30.29 | 31.60 | 432,880 | -0.07(-0.22%) |
Dec 04, 2018 | 34.87 | 34.97 | 31.56 | 31.67 | 379,000 | -3.31(-9.46%) |
Dec 03, 2018 | 34.60 | 35.01 | 34.06 | 34.98 | 405,983 | +1.32(+3.92%) |
Nov 30, 2018 | 34.50 | 34.98 | 33.54 | 33.66 | 320,600 | -0.92(-2.66%) |
Nov 29, 2018 | 34.56 | 35.25 | 34.29 | 34.58 | 245,848 | -0.27(-0.77%) |
Nov 28, 2018 | 35.35 | 35.68 | 34.55 | 34.85 | 370,412 | -0.15(-0.43%) |
Nov 27, 2018 | 34.04 | 35.25 | 33.98 | 35.00 | 326,640 | +0.95(+2.79%) |
Nov 26, 2018 | 32.25 | 35.03 | 32.25 | 34.05 | 475,135 | +2.08(+6.51%) |
Nov 23, 2018 | 30.49 | 32.18 | 30.26 | 31.97 | 148,100 | +1.28(+4.17%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.98(-3.09%) | |
Nov 20, 2018 | 30.90 | 32.52 | 30.36 | 31.67 | 550,827 | -0.08(-0.25%) |
Nov 19, 2018 | 33.57 | 34.06 | 31.24 | 31.75 | 607,116 | -2.82(-8.16%) |
Nov 16, 2018 | 33.27 | 35.60 | 33.17 | 34.57 | 594,900 | +0.97(+2.89%) |
Nov 15, 2018 | 30.93 | 33.60 | 30.51 | 33.60 | 491,927 | +2.57(+8.28%) |
Nov 14, 2018 | 33.18 | 33.18 | 30.24 | 31.03 | 927,000 | -1.04(-3.24%) |
Nov 13, 2018 | 31.41 | 33.63 | 31.22 | 32.07 | 616,117 | +1.04(+3.35%) |
Nov 12, 2018 | 34.56 | 34.58 | 30.69 | 31.03 | 873,004 | -3.53(-10.21%) |
Nov 09, 2018 | 34.49 | 35.48 | 34.25 | 34.56 | 602,400 | -0.43(-1.23%) |
Nov 08, 2018 | 38.17 | 38.17 | 33.40 | 34.99 | 1,839,320 | -3.65(-9.45%) |
Nov 07, 2018 | 37.70 | 38.81 | 37.16 | 38.64 | 542,851 | +1.30(+3.48%) |
Nov 06, 2018 | 37.37 | 37.81 | 36.29 | 37.34 | 559,990 | -0.18(-0.48%) |
Nov 05, 2018 | 38.24 | 38.48 | 35.62 | 37.52 | 454,706 | -0.61(-1.60%) |
Nov 02, 2018 | 38.31 | 39.33 | 37.64 | 38.13 | 495,700 | -0.18(-0.47%) |
Nov 01, 2018 | 35.90 | 39.35 | 35.25 | 38.31 | 529,111 | +2.41(+6.71%) |
Oct 31, 2018 | 35.69 | 36.00 | 34.86 | 35.90 | 561,344 | +0.57(+1.61%) |
Oct 30, 2018 | 33.57 | 36.07 | 32.53 | 35.33 | 1,175,619 | +1.60(+4.74%) |
Oct 29, 2018 | 35.56 | 35.75 | 32.93 | 33.73 | 568,258 | -0.77(-2.23%) |
Oct 26, 2018 | 34.39 | 34.99 | 33.75 | 34.50 | 919,300 | -0.40(-1.15%) |
Oct 25, 2018 | 33.46 | 34.95 | 32.80 | 34.90 | 805,918 | +1.64(+4.93%) |
Oct 24, 2018 | 33.10 | 33.69 | 32.72 | 33.26 | 929,423 | +0.14(+0.42%) |
Oct 23, 2018 | 32.90 | 33.49 | 31.45 | 33.12 | 1,227,785 | -0.53(-1.58%) |
Oct 22, 2018 | 35.20 | 35.32 | 33.06 | 33.65 | 914,425 | -1.09(-3.14%) |
Oct 19, 2018 | 36.00 | 36.70 | 34.71 | 34.74 | 577,400 | -1.24(-3.45%) |
Oct 18, 2018 | 38.65 | 38.65 | 35.51 | 35.98 | 637,273 | -2.50(-6.50%) |
Oct 17, 2018 | 39.70 | 40.18 | 38.17 | 38.48 | 574,177 | -1.31(-3.29%) |
Oct 16, 2018 | 38.16 | 40.00 | 37.52 | 39.79 | 404,778 | +2.14(+5.68%) |
Oct 15, 2018 | 36.52 | 38.09 | 35.95 | 37.65 | 550,714 | +0.94(+2.56%) |
Oct 12, 2018 | 37.66 | 37.78 | 35.58 | 36.71 | 645,300 | +0.12(+0.33%) |
Oct 11, 2018 | 37.43 | 38.67 | 36.50 | 36.59 | 1,000,239 | -1.26(-3.33%) |
Oct 10, 2018 | 40.69 | 41.42 | 37.78 | 37.85 | 563,242 | -2.95(-7.23%) |
Oct 09, 2018 | 42.72 | 43.83 | 40.57 | 40.80 | 619,227 | -2.33(-5.40%) |
Oct 08, 2018 | 42.72 | 43.37 | 41.45 | 43.13 | 884,171 | -0.02(-0.05%) |
Oct 05, 2018 | 45.39 | 45.92 | 42.27 | 43.15 | 534,400 | -1.16(-2.62%) |
Oct 04, 2018 | 44.71 | 44.87 | 43.29 | 44.31 | 846,740 | -0.96(-2.12%) |
Oct 03, 2018 | 44.99 | 46.22 | 44.06 | 45.27 | 716,683 | +0.66(+1.48%) |
Oct 02, 2018 | 43.51 | 44.64 | 42.86 | 44.61 | 744,263 | +1.27(+2.93%) |
Oct 01, 2018 | 43.50 | 43.96 | 42.69 | 43.34 | 326,961 | -0.06(-0.14%) |
Sep 28, 2018 | 43.70 | 44.28 | 42.75 | 43.40 | 416,500 | -0.50(-1.14%) |
Sep 27, 2018 | 46.00 | 46.65 | 43.80 | 43.90 | 368,063 | -2.00(-4.36%) |
Sep 26, 2018 | 44.70 | 46.35 | 43.75 | 45.90 | 412,988 | +1.55(+3.49%) |
Sep 25, 2018 | 43.70 | 44.40 | 43.15 | 44.35 | 701,006 | +1.00(+2.31%) |
Sep 24, 2018 | 45.80 | 47.20 | 43.15 | 43.35 | 648,963 | -3.00(-6.47%) |
Sep 21, 2018 | 45.10 | 47.05 | 44.70 | 46.35 | 1,357,200 | +1.20(+2.66%) |
Sep 20, 2018 | 44.85 | 45.15 | 43.45 | 45.15 | 571,676 | +0.55(+1.23%) |
Sep 19, 2018 | 43.25 | 44.70 | 42.95 | 44.60 | 532,076 | +1.30(+3.00%) |
Sep 18, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 342,595 | +1.80(+4.34%) |
Sep 17, 2018 | 43.45 | 44.10 | 41.45 | 41.50 | 437,153 | -1.45(-3.38%) |
Sep 14, 2018 | 43.45 | 43.85 | 42.45 | 42.95 | 831,100 | -0.50(-1.15%) |
Sep 13, 2018 | 43.65 | 44.70 | 43.10 | 43.45 | 475,718 | +0.15(+0.35%) |
Sep 12, 2018 | 43.15 | 43.70 | 41.60 | 43.30 | 635,296 | -0.05(-0.12%) |
Sep 11, 2018 | 44.00 | 44.75 | 42.45 | 43.35 | 599,184 | -0.35(-0.80%) |
Sep 10, 2018 | 42.40 | 43.95 | 42.10 | 43.70 | 951,262 | +1.40(+3.31%) |
Sep 07, 2018 | 39.85 | 42.50 | 39.67 | 42.30 | 766,800 | +2.10(+5.22%) |
Sep 06, 2018 | 39.60 | 40.48 | 39.20 | 40.20 | 813,459 | +0.70(+1.77%) |
Sep 05, 2018 | 41.85 | 41.85 | 39.30 | 39.50 | 780,978 | -2.45(-5.84%) |
Sep 04, 2018 | 42.70 | 42.95 | 41.67 | 41.95 | 526,398 | -1.10(-2.56%) |
Aug 31, 2018 | 43.05 | 43.05 | 43.05 | 0 | +1.30(+3.11%) | |
Aug 30, 2018 | 42.05 | 42.25 | 41.46 | 41.75 | 279,391 | +0.10(+0.24%) |
Aug 29, 2018 | 41.85 | 43.00 | 41.30 | 41.65 | 270,408 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 43.50 | 41.35 | 41.65 | 353,875 | -1.50(-3.48%) |
Aug 27, 2018 | 40.25 | 43.55 | 40.05 | 43.15 | 582,681 | +3.10(+7.74%) |
Aug 24, 2018 | 40.25 | 40.60 | 39.80 | 40.05 | 242,200 | -0.15(-0.37%) |
Aug 23, 2018 | 41.35 | 42.05 | 39.48 | 40.20 | 523,804 | -1.05(-2.55%) |
Aug 22, 2018 | 39.85 | 41.35 | 39.35 | 41.25 | 502,028 | +1.20(+3.00%) |
Aug 21, 2018 | 38.25 | 40.35 | 38.25 | 40.05 | 1,441,695 | +1.70(+4.43%) |
Aug 20, 2018 | 39.75 | 39.82 | 37.15 | 38.35 | 691,011 | -0.60(-1.54%) |
Aug 17, 2018 | 39.65 | 40.35 | 37.95 | 38.95 | 746,500 | -1.05(-2.62%) |
Aug 16, 2018 | 37.25 | 41.05 | 37.15 | 40.00 | 1,301,810 | +3.20(+8.70%) |
Aug 15, 2018 | 35.90 | 37.35 | 35.70 | 36.80 | 1,002,943 | +0.45(+1.24%) |
Aug 14, 2018 | 35.60 | 37.10 | 34.42 | 36.35 | 1,055,070 | +1.20(+3.41%) |
Aug 13, 2018 | 32.80 | 35.55 | 32.80 | 35.15 | 1,619,820 | +2.35(+7.16%) |
Aug 10, 2018 | 34.60 | 34.90 | 32.15 | 32.80 | 1,110,400 | -2.00(-5.75%) |
Aug 09, 2018 | 33.90 | 36.12 | 33.50 | 34.80 | 926,773 | +0.75(+2.20%) |
Aug 08, 2018 | 36.05 | 36.20 | 33.23 | 34.05 | 1,094,907 | -1.85(-5.15%) |
Aug 07, 2018 | 37.70 | 37.73 | 35.12 | 35.90 | 1,939,300 | -2.00(-5.28%) |
Aug 06, 2018 | 40.20 | 41.30 | 36.42 | 37.90 | 2,669,242 | -2.50(-6.19%) |
Aug 03, 2018 | 43.95 | 44.05 | 39.50 | 40.40 | 2,271,400 | -6.55(-13.95%) |
Aug 02, 2018 | 44.40 | 47.25 | 44.15 | 46.95 | 459,937 | +2.25(+5.03%) |
Aug 01, 2018 | 44.50 | 44.90 | 44.10 | 44.70 | 263,173 | +0.25(+0.56%) |
Jul 31, 2018 | 43.90 | 45.40 | 43.75 | 44.45 | 294,086 | +0.65(+1.48%) |
Jul 30, 2018 | 45.35 | 45.50 | 43.50 | 43.80 | 388,003 | -1.70(-3.74%) |
Jul 27, 2018 | 47.80 | 48.00 | 45.20 | 45.50 | 298,500 | -2.20(-4.61%) |
Jul 26, 2018 | 47.10 | 48.30 | 47.05 | 47.70 | 220,836 | +0.35(+0.74%) |
Jul 25, 2018 | 46.35 | 47.60 | 46.10 | 47.35 | 235,823 | +1.25(+2.71%) |
Jul 24, 2018 | 47.50 | 47.50 | 45.20 | 46.10 | 278,118 | -1.05(-2.23%) |
Jul 23, 2018 | 47.25 | 47.95 | 46.95 | 47.15 | 242,560 | -0.35(-0.74%) |
Jul 20, 2018 | 47.90 | 48.00 | 47.10 | 47.50 | 201,438 | -0.20(-0.42%) |
Jul 19, 2018 | 45.60 | 47.90 | 45.60 | 47.70 | 372,894 | +1.80(+3.92%) |
Jul 18, 2018 | 46.70 | 46.75 | 45.10 | 45.90 | 280,013 | -0.65(-1.40%) |
Jul 17, 2018 | 46.20 | 46.75 | 45.98 | 46.55 | 213,670 | +0.10(+0.22%) |
Jul 16, 2018 | 46.25 | 46.50 | 45.70 | 46.45 | 266,205 | +0.05(+0.11%) |
Jul 13, 2018 | 46.50 | 46.60 | 45.75 | 46.40 | 391,866 | -0.05(-0.11%) |
Jul 12, 2018 | 46.70 | 47.05 | 45.60 | 46.45 | 337,113 | +0.35(+0.76%) |
Jul 11, 2018 | 44.50 | 46.30 | 44.05 | 46.10 | 368,986 | +1.10(+2.44%) |
Jul 10, 2018 | 46.65 | 46.70 | 44.90 | 45.00 | 293,197 | -1.60(-3.43%) |
Jul 09, 2018 | 45.70 | 46.75 | 45.15 | 46.60 | 387,468 | +1.35(+2.98%) |
Jul 06, 2018 | 44.75 | 45.50 | 44.40 | 45.25 | 227,495 | +0.35(+0.78%) |
Jul 05, 2018 | 44.20 | 44.90 | 43.45 | 44.90 | 338,842 | +1.20(+2.75%) |
Jul 03, 2018 | 43.70 | 43.70 | 43.70 | 0 | -0.60(-1.35%) | |
Jul 02, 2018 | 44.65 | 45.40 | 43.70 | 44.30 | 573,294 | -0.70(-1.56%) |
Jun 29, 2018 | 46.30 | 46.55 | 44.40 | 45.00 | 783,460 | -1.10(-2.39%) |
Jun 28, 2018 | 44.90 | 46.30 | 43.40 | 46.10 | 460,670 | +1.05(+2.33%) |
Jun 27, 2018 | 47.20 | 47.20 | 44.65 | 45.05 | 532,598 | -1.90(-4.05%) |
Jun 26, 2018 | 47.45 | 47.77 | 46.80 | 46.95 | 329,916 | -0.15(-0.32%) |
Jun 25, 2018 | 48.50 | 48.95 | 46.70 | 47.10 | 310,013 | -2.10(-4.27%) |
Jun 22, 2018 | 48.45 | 49.45 | 47.80 | 49.20 | 742,194 | +1.00(+2.07%) |
Jun 21, 2018 | 49.30 | 49.30 | 47.75 | 48.20 | 300,555 | -1.05(-2.13%) |
Jun 20, 2018 | 51.10 | 51.65 | 49.05 | 49.25 | 289,059 | -1.30(-2.57%) |
Jun 19, 2018 | 49.40 | 50.65 | 48.35 | 50.55 | 372,473 | +0.50(+1.00%) |
Jun 18, 2018 | 49.80 | 50.70 | 49.65 | 50.05 | 348,963 | -0.30(-0.60%) |
Jun 15, 2018 | 50.90 | 51.00 | 50.35 | 459,012 | -0.65(-1.27%) | |
Jun 14, 2018 | 49.90 | 51.35 | 49.35 | 51.00 | 406,862 | +1.30(+2.62%) |
Jun 13, 2018 | 51.45 | 52.45 | 49.60 | 49.70 | 425,555 | -1.45(-2.83%) |
Jun 12, 2018 | 50.00 | 51.45 | 49.75 | 51.15 | 479,496 | +1.20(+2.40%) |
Jun 11, 2018 | 48.00 | 50.10 | 47.50 | 49.95 | 343,425 | +2.25(+4.72%) |
Jun 08, 2018 | 46.60 | 48.30 | 46.55 | 47.70 | 440,485 | +0.95(+2.03%) |
Jun 07, 2018 | 49.40 | 49.60 | 46.50 | 46.75 | 464,102 | -2.65(-5.36%) |
Jun 06, 2018 | 49.55 | 48.45 | 49.40 | 671,911 | +0.10(+0.20%) | |
Jun 05, 2018 | 48.50 | 50.25 | 48.15 | 49.30 | 498,076 | +0.70(+1.44%) |
Jun 04, 2018 | 46.25 | 48.85 | 45.60 | 48.60 | 600,787 | +2.55(+5.54%) |
Jun 01, 2018 | 47.25 | 47.45 | 45.90 | 46.05 | 428,829 | -0.95(-2.02%) |
May 31, 2018 | 47.10 | 47.10 | 45.50 | 47.00 | 630,280 | +0.05(+0.11%) |
May 30, 2018 | 46.95 | 48.65 | 46.90 | 46.95 | 521,188 | +0.25(+0.54%) |
May 29, 2018 | 46.05 | 47.35 | 46.05 | 46.70 | 401,930 | +0.05(+0.11%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 47.25 | 47.35 | 46.10 | 46.65 | 379,233 | -0.60(-1.27%) |
May 23, 2018 | 47.20 | 48.05 | 46.80 | 47.25 | 309,464 | -0.30(-0.63%) |
May 22, 2018 | 49.50 | 49.75 | 47.45 | 47.55 | 383,602 | -2.00(-4.04%) |
May 21, 2018 | 50.75 | 51.00 | 48.90 | 49.55 | 309,406 | -1.00(-1.98%) |
May 18, 2018 | 51.05 | 51.40 | 50.40 | 50.55 | 396,451 | -0.45(-0.88%) |
May 17, 2018 | 50.35 | 51.60 | 50.00 | 51.00 | 399,060 | +1.00(+2.00%) |
May 16, 2018 | 50.20 | 50.55 | 49.75 | 50.00 | 362,620 | -0.10(-0.20%) |
May 15, 2018 | 50.10 | 50.60 | 49.95 | 50.10 | 269,199 | -0.50(-0.99%) |
May 14, 2018 | 51.40 | 51.55 | 50.25 | 50.60 | 433,982 | -0.75(-1.46%) |
May 11, 2018 | 52.20 | 52.85 | 51.05 | 51.35 | 290,348 | -1.10(-2.10%) |
May 10, 2018 | 52.05 | 52.90 | 51.80 | 52.45 | 325,027 | +1.25(+2.44%) |
May 09, 2018 | 52.90 | 52.90 | 50.90 | 51.20 | 230,528 | -1.50(-2.85%) |
May 08, 2018 | 51.80 | 53.05 | 51.05 | 52.70 | 408,855 | +0.55(+1.05%) |
May 07, 2018 | 50.80 | 52.75 | 50.30 | 52.15 | 720,363 | +1.40(+2.76%) |
May 04, 2018 | 47.25 | 51.20 | 47.05 | 50.75 | 565,818 | +4.10(+8.79%) |
May 03, 2018 | 48.65 | 49.65 | 44.20 | 46.65 | 831,513 | -2.70(-5.47%) |
May 02, 2018 | 48.95 | 49.85 | 48.25 | 49.35 | 576,441 | +0.50(+1.02%) |
May 01, 2018 | 48.50 | 49.05 | 47.85 | 48.85 | 334,700 | +0.80(+1.66%) |
Apr 30, 2018 | 48.25 | 48.70 | 47.60 | 48.05 | 204,330 | -0.15(-0.31%) |
Apr 27, 2018 | 49.25 | 49.55 | 47.42 | 48.20 | 300,571 | -0.85(-1.73%) |
Apr 26, 2018 | 49.35 | 49.92 | 48.50 | 49.05 | 171,905 | +0.10(+0.20%) |
Apr 25, 2018 | 48.70 | 49.05 | 47.60 | 48.95 | 318,917 | +0.60(+1.24%) |
Apr 24, 2018 | 49.90 | 50.42 | 48.25 | 48.35 | 378,487 | -1.45(-2.91%) |
Apr 23, 2018 | 51.60 | 51.60 | 49.60 | 49.80 | 238,609 | -1.75(-3.39%) |
Apr 20, 2018 | 51.75 | 52.75 | 51.45 | 51.55 | 319,524 | -0.50(-0.96%) |
Apr 19, 2018 | 52.80 | 53.10 | 51.55 | 52.05 | 276,357 | -0.85(-1.61%) |
Apr 18, 2018 | 51.60 | 52.95 | 51.30 | 52.90 | 370,515 | +1.70(+3.32%) |
Apr 17, 2018 | 50.25 | 51.45 | 49.98 | 51.20 | 237,348 | +1.55(+3.12%) |
Apr 16, 2018 | 50.20 | 50.20 | 49.30 | 49.65 | 299,776 | -0.05(-0.10%) |
Apr 13, 2018 | 52.35 | 52.35 | 49.12 | 49.70 | 458,661 | -2.40(-4.61%) |
Apr 12, 2018 | 52.35 | 53.11 | 51.55 | 52.10 | 265,502 | +0.05(+0.10%) |
Apr 11, 2018 | 50.85 | 53.20 | 50.27 | 52.05 | 331,260 | +1.05(+2.06%) |
Apr 10, 2018 | 52.65 | 53.33 | 50.45 | 51.00 | 705,586 | -0.70(-1.35%) |
Apr 09, 2018 | 54.05 | 54.15 | 51.65 | 51.70 | 366,284 | -1.85(-3.45%) |
Apr 06, 2018 | 55.85 | 56.80 | 53.15 | 53.55 | 359,164 | -3.05(-5.39%) |
Apr 05, 2018 | 56.00 | 56.85 | 55.40 | 56.60 | 219,518 | +0.85(+1.52%) |
Apr 04, 2018 | 53.05 | 55.95 | 52.70 | 55.75 | 288,518 | +1.45(+2.67%) |
Apr 03, 2018 | 55.20 | 55.45 | 54.15 | 54.30 | 366,176 | -0.40(-0.73%) |
Apr 02, 2018 | 56.50 | 56.75 | 54.25 | 54.70 | 331,814 | -2.00(-3.53%) |
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +1.05(+1.89%) | |
Mar 28, 2018 | 54.55 | 56.40 | 53.15 | 55.65 | 748,242 | +1.30(+2.39%) |
Mar 27, 2018 | 61.90 | 61.90 | 53.65 | 54.35 | 947,448 | -7.35(-11.91%) |
Mar 26, 2018 | 59.75 | 62.32 | 59.40 | 61.70 | 375,458 | +3.10(+5.29%) |
Mar 23, 2018 | 59.50 | 61.00 | 58.60 | 58.60 | 312,064 | -0.95(-1.60%) |
Mar 22, 2018 | 60.35 | 60.55 | 59.30 | 59.55 | 382,958 | -1.35(-2.22%) |
Mar 21, 2018 | 61.95 | 62.08 | 60.80 | 60.90 | 224,612 | -0.95(-1.54%) |
Mar 20, 2018 | 59.90 | 62.30 | 59.90 | 61.85 | 558,033 | +1.85(+3.08%) |
Mar 19, 2018 | 59.70 | 60.45 | 59.15 | 60.00 | 519,872 | -0.25(-0.41%) |
Mar 16, 2018 | 60.20 | 60.80 | 58.85 | 60.25 | 508,911 | +0.15(+0.25%) |
Mar 15, 2018 | 60.75 | 60.75 | 59.60 | 60.10 | 511,072 | -0.85(-1.39%) |
Mar 14, 2018 | 57.85 | 61.83 | 57.82 | 60.95 | 728,920 | +3.40(+5.91%) |
Mar 13, 2018 | 60.50 | 61.25 | 56.35 | 57.55 | 796,381 | -2.65(-4.40%) |
Mar 12, 2018 | 60.05 | 62.00 | 59.10 | 60.20 | 960,037 | +1.25(+2.12%) |
Mar 09, 2018 | 56.35 | 59.00 | 56.10 | 58.95 | 498,099 | +3.10(+5.55%) |
Mar 08, 2018 | 56.45 | 56.90 | 55.00 | 55.85 | 327,091 | +0.00(+0.00%) |
Mar 07, 2018 | 56.20 | 55.85 | 415,041 | +3.15(+5.98%) | ||
Mar 06, 2018 | 51.50 | 53.10 | 51.34 | 52.70 | 416,907 | +0.80(+1.54%) |
Mar 05, 2018 | 51.45 | 54.00 | 50.95 | 51.90 | 514,800 | -0.10(-0.19%) |
Mar 02, 2018 | 50.90 | 52.00 | 49.75 | 52.00 | 589,928 | +0.30(+0.58%) |
Mar 01, 2018 | 52.05 | 53.00 | 50.40 | 51.70 | 314,856 | +0.10(+0.19%) |
Feb 28, 2018 | 52.85 | 53.90 | 51.50 | 51.60 | 432,306 | -1.20(-2.27%) |
Feb 27, 2018 | 53.10 | 55.35 | 52.70 | 52.80 | 538,115 | +0.10(+0.19%) |
Feb 26, 2018 | 51.05 | 53.05 | 50.36 | 52.70 | 720,447 | +4.70(+9.79%) |
Feb 23, 2018 | 45.85 | 48.05 | 45.85 | 48.00 | 206,021 | +2.55(+5.61%) |
Feb 22, 2018 | 45.00 | 45.45 | 111,753 | -0.15(-0.33%) | ||
Feb 21, 2018 | 45.75 | 46.23 | 45.55 | 45.60 | 263,613 | +0.10(+0.22%) |
Feb 20, 2018 | 46.45 | 46.60 | 45.25 | 45.50 | 200,204 | -1.15(-2.47%) |
Feb 16, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.65 | 46.65 | 45.00 | 46.65 | 170,907 | +1.20(+2.64%) |
Feb 14, 2018 | 44.05 | 45.52 | 44.05 | 45.45 | 219,660 | +0.90(+2.02%) |
Feb 13, 2018 | 44.45 | 45.00 | 44.25 | 44.55 | 172,044 | -0.05(-0.11%) |
Feb 12, 2018 | 43.75 | 44.85 | 43.25 | 44.60 | 213,380 | +0.90(+2.06%) |
Feb 09, 2018 | 44.15 | 45.30 | 42.60 | 43.70 | 522,627 | +0.00(+0.00%) |
Feb 08, 2018 | 45.30 | 45.80 | 43.45 | 43.70 | 282,169 | -1.55(-3.43%) |
Feb 07, 2018 | 44.10 | 45.15 | 44.10 | 45.25 | 183,551 | +1.25(+2.84%) |
Feb 06, 2018 | 42.35 | 44.15 | 41.30 | 44.00 | 295,966 | +0.35(+0.80%) |
Feb 05, 2018 | 43.95 | 44.10 | 43.05 | 43.65 | 254,035 | -0.90(-2.02%) |
Feb 02, 2018 | 45.65 | 45.75 | 44.40 | 44.55 | 268,587 | -1.25(-2.73%) |
Feb 01, 2018 | 45.90 | 46.60 | 45.45 | 45.80 | 162,250 | -0.35(-0.76%) |
Jan 31, 2018 | 46.25 | 46.75 | 46.05 | 46.15 | 169,800 | +0.05(+0.11%) |
Jan 30, 2018 | 46.25 | 46.25 | 45.75 | 46.10 | 222,315 | -0.60(-1.28%) |
Jan 29, 2018 | 46.60 | 47.50 | 46.25 | 46.70 | 203,099 | -0.10(-0.21%) |
Jan 26, 2018 | 46.75 | 46.90 | 45.80 | 46.80 | 193,293 | +0.15(+0.32%) |
Jan 25, 2018 | 44.20 | 46.75 | 44.15 | 46.65 | 580,887 | +2.45(+5.54%) |
Jan 24, 2018 | 44.90 | 45.85 | 43.90 | 44.20 | 164,804 | -0.55(-1.23%) |
Jan 23, 2018 | 43.25 | 44.95 | 42.80 | 44.75 | 229,139 | +1.65(+3.83%) |
Jan 22, 2018 | 42.70 | 43.65 | 42.67 | 43.10 | 430,535 | +0.70(+1.65%) |
Jan 19, 2018 | 42.15 | 42.75 | 42.05 | 42.40 | 264,160 | +0.20(+0.47%) |
Jan 18, 2018 | 42.10 | 43.15 | 42.00 | 42.20 | 402,491 | -1.30(-2.99%) |
Jan 17, 2018 | 42.85 | 43.75 | 42.30 | 43.50 | 179,334 | +0.95(+2.23%) |
Jan 16, 2018 | 43.75 | 44.20 | 42.35 | 42.55 | 210,597 | -1.05(-2.41%) |
Jan 12, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.65(+1.51%) | |
Jan 11, 2018 | 42.30 | 43.50 | 42.20 | 42.95 | 179,790 | +0.75(+1.78%) |
Jan 10, 2018 | 42.25 | 42.45 | 41.35 | 42.20 | 232,722 | -0.15(-0.35%) |
Jan 09, 2018 | 42.70 | 42.80 | 42.00 | 42.35 | 327,856 | -0.35(-0.82%) |
Jan 08, 2018 | 42.80 | 42.85 | 42.26 | 42.70 | 275,740 | -0.05(-0.12%) |
Jan 05, 2018 | 42.65 | 42.85 | 42.35 | 42.75 | 180,790 | +0.10(+0.23%) |
Jan 04, 2018 | 43.95 | 44.40 | 42.65 | 42.65 | 253,857 | -1.15(-2.63%) |
Jan 03, 2018 | 43.80 | 44.30 | 43.62 | 43.80 | 292,114 | +0.00(+0.00%) |