Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.17 | 47.89 | 46.46 | 47.14 | 1,434,389 | +0.70(+1.50%) |
Oct 30, 2018 | 44.63 | 46.74 | 44.34 | 46.44 | 2,226,557 | +2.09(+4.72%) |
Oct 29, 2018 | 46.22 | 46.85 | 43.85 | 44.35 | 1,662,663 | -1.56(-3.40%) |
Oct 26, 2018 | 47.29 | 47.77 | 45.35 | 45.91 | 2,434,922 | -2.17(-4.51%) |
Oct 25, 2018 | 50.78 | 52.15 | 47.63 | 48.07 | 3,648,329 | -2.72(-5.36%) |
Oct 24, 2018 | 52.38 | 52.64 | 50.73 | 50.79 | 1,571,322 | -1.58(-3.01%) |
Oct 23, 2018 | 51.38 | 52.71 | 50.37 | 52.37 | 1,146,445 | -0.09(-0.17%) |
Oct 22, 2018 | 53.70 | 53.95 | 51.44 | 52.46 | 1,558,009 | -1.01(-1.88%) |
Oct 19, 2018 | 54.03 | 54.61 | 53.22 | 53.47 | 1,011,444 | -0.68(-1.26%) |
Oct 18, 2018 | 55.26 | 55.62 | 53.50 | 54.15 | 1,121,601 | -1.38(-2.48%) |
Oct 17, 2018 | 56.10 | 56.51 | 55.41 | 55.53 | 1,027,541 | -0.50(-0.89%) |
Oct 16, 2018 | 54.58 | 56.07 | 54.16 | 56.03 | 1,019,279 | +1.70(+3.12%) |
Oct 15, 2018 | 53.80 | 54.82 | 53.80 | 54.33 | 530,447 | +0.24(+0.45%) |
Oct 12, 2018 | 54.80 | 55.15 | 53.37 | 54.09 | 778,848 | +0.24(+0.45%) |
Oct 11, 2018 | 53.65 | 54.78 | 53.65 | 53.84 | 983,356 | -0.30(-0.55%) |
Oct 10, 2018 | 54.87 | 55.25 | 54.08 | 54.14 | 787,995 | -0.95(-1.73%) |
Oct 09, 2018 | 56.94 | 56.94 | 55.07 | 55.09 | 796,973 | -1.85(-3.25%) |
Oct 08, 2018 | 57.21 | 57.57 | 56.29 | 56.94 | 882,900 | -0.45(-0.79%) |
Oct 05, 2018 | 58.46 | 58.66 | 57.15 | 57.40 | 529,820 | -0.86(-1.48%) |
Oct 04, 2018 | 59.53 | 59.85 | 57.40 | 58.26 | 752,098 | -1.51(-2.52%) |
Oct 03, 2018 | 59.67 | 60.04 | 59.28 | 59.76 | 462,040 | +0.20(+0.33%) |
Oct 02, 2018 | 60.07 | 60.39 | 59.24 | 59.56 | 698,910 | -0.83(-1.37%) |
Oct 01, 2018 | 61.18 | 61.58 | 60.00 | 60.39 | 853,447 | -0.38(-0.63%) |
Sep 28, 2018 | 60.68 | 61.56 | 60.61 | 60.77 | 905,127 | +0.14(+0.22%) |
Sep 27, 2018 | 60.70 | 61.33 | 60.46 | 60.63 | 607,936 | -0.36(-0.59%) |
Sep 26, 2018 | 61.15 | 61.53 | 60.52 | 61.00 | 827,763 | -0.15(-0.25%) |
Sep 25, 2018 | 60.89 | 61.74 | 60.24 | 61.15 | 1,299,423 | +0.59(+0.97%) |
Sep 24, 2018 | 61.18 | 61.44 | 60.32 | 60.56 | 1,162,640 | -0.77(-1.26%) |
Sep 21, 2018 | 61.59 | 62.04 | 61.29 | 61.33 | 1,075,742 | -0.26(-0.43%) |
Sep 20, 2018 | 62.95 | 63.14 | 61.26 | 61.59 | 970,121 | -1.17(-1.86%) |
Sep 19, 2018 | 62.71 | 63.31 | 62.58 | 62.76 | 575,522 | +0.13(+0.20%) |
Sep 18, 2018 | 62.34 | 62.78 | 61.50 | 62.64 | 649,698 | +0.58(+0.94%) |
Sep 17, 2018 | 62.19 | 62.73 | 61.98 | 62.06 | 583,304 | -0.28(-0.45%) |
Sep 14, 2018 | 62.39 | 62.70 | 62.08 | 62.34 | 522,210 | -0.02(-0.03%) |
Sep 13, 2018 | 62.06 | 62.84 | 62.01 | 62.36 | 637,897 | +0.36(+0.59%) |
Sep 12, 2018 | 62.49 | 62.61 | 61.84 | 61.99 | 560,014 | -0.34(-0.55%) |
Sep 11, 2018 | 62.09 | 62.59 | 61.52 | 62.34 | 954,610 | +0.41(+0.66%) |
Sep 10, 2018 | 61.93 | 62.17 | 61.65 | 61.93 | 588,220 | -0.01(-0.01%) |
Sep 07, 2018 | 61.21 | 62.16 | 61.21 | 61.94 | 1,268,745 | +0.44(+0.72%) |
Sep 06, 2018 | 61.51 | 62.28 | 61.35 | 61.49 | 828,169 | -0.02(-0.03%) |
Sep 05, 2018 | 60.06 | 61.68 | 60.06 | 61.51 | 749,560 | +1.38(+2.29%) |
Sep 04, 2018 | 59.94 | 60.25 | 59.58 | 60.13 | 344,308 | -0.09(-0.15%) |
Aug 31, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.60 | 60.88 | 59.69 | 59.75 | 861,943 | -1.03(-1.70%) |
Aug 29, 2018 | 60.96 | 60.96 | 59.95 | 60.79 | 478,109 | +0.01(+0.01%) |
Aug 28, 2018 | 60.46 | 60.99 | 60.46 | 60.78 | 555,930 | +0.44(+0.72%) |
Aug 27, 2018 | 59.56 | 60.51 | 59.56 | 60.34 | 526,129 | +1.04(+1.76%) |
Aug 24, 2018 | 58.59 | 59.41 | 58.49 | 59.30 | 662,495 | +0.88(+1.51%) |
Aug 23, 2018 | 59.35 | 59.58 | 58.28 | 58.42 | 677,576 | -1.05(-1.77%) |
Aug 22, 2018 | 59.73 | 60.18 | 59.34 | 59.47 | 438,142 | -0.46(-0.77%) |
Aug 21, 2018 | 58.84 | 60.15 | 58.80 | 59.93 | 535,958 | +1.39(+2.37%) |
Aug 20, 2018 | 59.06 | 59.34 | 58.52 | 58.55 | 387,593 | -0.14(-0.23%) |
Aug 17, 2018 | 57.56 | 58.85 | 57.33 | 58.68 | 815,424 | +1.03(+1.79%) |
Aug 16, 2018 | 57.36 | 58.10 | 57.27 | 57.65 | 946,391 | +0.68(+1.19%) |
Aug 15, 2018 | 57.24 | 57.34 | 56.48 | 56.97 | 570,024 | -0.75(-1.30%) |
Aug 14, 2018 | 57.46 | 57.93 | 57.42 | 57.72 | 645,180 | +0.62(+1.09%) |
Aug 13, 2018 | 57.00 | 57.73 | 56.43 | 57.10 | 916,335 | +0.17(+0.30%) |
Aug 10, 2018 | 57.10 | 57.74 | 56.69 | 56.93 | 648,402 | -0.66(-1.15%) |
Aug 09, 2018 | 57.27 | 57.95 | 57.22 | 57.59 | 610,277 | +0.33(+0.58%) |
Aug 08, 2018 | 57.80 | 57.80 | 57.07 | 57.25 | 413,800 | -0.49(-0.85%) |
Aug 07, 2018 | 57.63 | 57.89 | 57.36 | 57.74 | 567,399 | +0.33(+0.58%) |
Aug 06, 2018 | 57.47 | 57.76 | 57.32 | 57.41 | 415,591 | -0.11(-0.19%) |
Aug 03, 2018 | 57.63 | 58.32 | 57.32 | 57.52 | 394,992 | +0.19(+0.33%) |
Aug 02, 2018 | 56.87 | 57.53 | 56.62 | 57.33 | 711,502 | +0.14(+0.25%) |
Aug 01, 2018 | 58.10 | 58.29 | 56.72 | 57.18 | 726,657 | -0.95(-1.63%) |
Jul 31, 2018 | 57.90 | 58.79 | 57.64 | 58.13 | 1,209,800 | +0.38(+0.66%) |
Jul 30, 2018 | 56.55 | 58.13 | 56.13 | 57.75 | 1,165,264 | +1.40(+2.49%) |
Jul 27, 2018 | 57.53 | 57.97 | 55.85 | 56.35 | 1,154,115 | -0.65(-1.14%) |
Jul 26, 2018 | 58.77 | 58.81 | 55.88 | 57.00 | 2,800,910 | -2.53(-4.25%) |
Jul 25, 2018 | 59.81 | 59.96 | 57.91 | 59.53 | 1,575,762 | -0.56(-0.93%) |
Jul 24, 2018 | 60.82 | 61.11 | 59.80 | 60.09 | 958,564 | -0.43(-0.72%) |
Jul 23, 2018 | 60.60 | 60.76 | 60.36 | 60.53 | 599,875 | -0.24(-0.40%) |
Jul 20, 2018 | 60.60 | 61.02 | 60.25 | 60.77 | 1,070,579 | -0.02(-0.03%) |
Jul 19, 2018 | 61.49 | 61.87 | 60.63 | 60.79 | 1,348,616 | -0.86(-1.39%) |
Jul 18, 2018 | 61.34 | 61.82 | 61.34 | 61.65 | 584,858 | +0.45(+0.74%) |
Jul 17, 2018 | 60.92 | 61.36 | 60.82 | 61.20 | 780,390 | -0.09(-0.15%) |
Jul 16, 2018 | 61.13 | 61.39 | 60.45 | 61.29 | 625,741 | +0.21(+0.34%) |
Jul 13, 2018 | 60.72 | 61.63 | 60.63 | 61.08 | 934,581 | +0.47(+0.78%) |
Jul 12, 2018 | 60.95 | 61.07 | 59.92 | 60.61 | 1,374,116 | -0.17(-0.28%) |
Jul 11, 2018 | 61.21 | 61.71 | 60.31 | 60.78 | 740,730 | -1.08(-1.74%) |
Jul 10, 2018 | 62.78 | 62.92 | 61.69 | 61.86 | 541,557 | -0.29(-0.47%) |
Jul 09, 2018 | 60.58 | 62.38 | 60.16 | 62.15 | 1,375,699 | +2.06(+3.43%) |
Jul 06, 2018 | 59.80 | 60.27 | 59.70 | 60.08 | 534,742 | +0.57(+0.96%) |
Jul 05, 2018 | 59.37 | 59.64 | 58.83 | 59.51 | 687,753 | +0.45(+0.77%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | -1.27(-2.10%) | |
Jul 02, 2018 | 58.16 | 60.36 | 58.13 | 60.33 | 1,810,598 | +2.03(+3.49%) |
Jun 29, 2018 | 56.83 | 59.41 | 56.08 | 58.29 | 2,453,606 | +1.48(+2.61%) |
Jun 28, 2018 | 56.21 | 56.82 | 56.03 | 56.81 | 575,889 | +0.52(+0.92%) |
Jun 27, 2018 | 57.92 | 58.10 | 56.29 | 56.30 | 1,123,557 | -1.68(-2.90%) |
Jun 26, 2018 | 57.68 | 58.34 | 57.39 | 57.98 | 1,122,340 | +0.69(+1.20%) |
Jun 25, 2018 | 58.16 | 58.41 | 55.55 | 57.29 | 2,119,631 | -2.00(-3.37%) |
Jun 22, 2018 | 59.38 | 59.84 | 59.14 | 59.29 | 1,748,901 | -0.03(-0.05%) |
Jun 21, 2018 | 60.31 | 60.47 | 59.14 | 59.32 | 1,117,889 | -1.08(-1.78%) |
Jun 20, 2018 | 60.74 | 60.85 | 59.85 | 60.39 | 596,979 | -0.15(-0.25%) |
Jun 19, 2018 | 61.24 | 61.30 | 59.59 | 60.55 | 1,814,561 | -0.91(-1.49%) |
Jun 18, 2018 | 61.64 | 62.08 | 61.38 | 61.46 | 580,214 | -0.71(-1.15%) |
Jun 15, 2018 | 62.62 | 61.45 | 62.17 | 953,075 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.35 | 61.73 | 60.86 | 61.45 | 854,602 | +0.31(+0.50%) |
Jun 13, 2018 | 62.23 | 62.41 | 61.06 | 61.14 | 810,082 | -0.73(-1.18%) |
Jun 12, 2018 | 62.11 | 62.32 | 61.51 | 61.87 | 1,049,613 | -0.15(-0.25%) |
Jun 11, 2018 | 62.38 | 62.48 | 61.70 | 62.03 | 712,318 | -0.07(-0.12%) |
Jun 08, 2018 | 61.24 | 62.13 | 61.10 | 62.10 | 847,189 | +0.65(+1.06%) |
Jun 07, 2018 | 62.16 | 62.52 | 61.40 | 61.45 | 1,013,306 | -0.71(-1.15%) |
Jun 06, 2018 | 62.50 | 62.16 | 969,730 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.12 | 61.57 | 59.80 | 60.90 | 1,508,231 | +0.76(+1.26%) |
Jun 04, 2018 | 59.33 | 60.63 | 58.70 | 60.14 | 1,555,263 | +1.38(+2.35%) |
Jun 01, 2018 | 57.75 | 58.84 | 57.53 | 58.76 | 918,800 | +1.26(+2.19%) |
May 31, 2018 | 58.35 | 58.35 | 57.13 | 57.50 | 630,406 | -0.82(-1.41%) |
May 30, 2018 | 57.06 | 58.46 | 56.80 | 58.32 | 1,667,238 | +1.69(+2.99%) |
May 29, 2018 | 56.40 | 57.33 | 56.18 | 56.63 | 1,211,415 | -0.15(-0.27%) |
May 25, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.28 | 56.57 | 55.83 | 56.41 | 504,922 | +0.14(+0.26%) |
May 23, 2018 | 56.31 | 56.54 | 56.09 | 56.27 | 415,165 | -0.26(-0.46%) |
May 22, 2018 | 57.09 | 57.27 | 56.52 | 56.53 | 441,727 | -0.47(-0.82%) |
May 21, 2018 | 56.64 | 57.46 | 56.44 | 57.00 | 614,688 | +0.68(+1.20%) |
May 18, 2018 | 56.45 | 56.83 | 56.30 | 56.32 | 642,262 | -0.14(-0.24%) |
May 17, 2018 | 56.21 | 56.96 | 55.98 | 56.46 | 912,323 | +0.23(+0.42%) |
May 16, 2018 | 55.04 | 56.52 | 55.03 | 56.22 | 542,454 | +1.24(+2.26%) |
May 15, 2018 | 54.74 | 55.71 | 54.46 | 54.98 | 490,291 | +0.04(+0.07%) |
May 14, 2018 | 55.06 | 55.49 | 54.81 | 54.94 | 946,177 | -0.06(-0.11%) |
May 11, 2018 | 54.61 | 55.30 | 54.40 | 55.01 | 1,978,156 | +0.42(+0.78%) |
May 10, 2018 | 54.36 | 54.89 | 54.25 | 54.58 | 511,603 | +0.24(+0.45%) |
May 09, 2018 | 54.12 | 54.70 | 53.90 | 54.34 | 1,644,330 | +0.26(+0.48%) |
May 08, 2018 | 54.06 | 54.85 | 53.89 | 54.08 | 865,816 | +0.01(+0.02%) |
May 07, 2018 | 53.93 | 54.30 | 53.57 | 54.07 | 721,143 | +0.36(+0.67%) |
May 04, 2018 | 53.10 | 54.04 | 52.76 | 53.71 | 652,380 | +0.33(+0.62%) |
May 03, 2018 | 53.75 | 53.99 | 52.47 | 53.38 | 805,403 | -0.53(-0.99%) |
May 02, 2018 | 54.15 | 54.85 | 53.84 | 53.91 | 776,019 | -0.63(-1.16%) |
May 01, 2018 | 54.03 | 54.58 | 53.67 | 54.54 | 868,329 | +0.57(+1.05%) |
Apr 30, 2018 | 53.89 | 54.33 | 53.81 | 53.97 | 862,589 | +0.37(+0.69%) |
Apr 27, 2018 | 53.53 | 54.10 | 53.16 | 53.60 | 885,113 | +0.07(+0.13%) |
Apr 26, 2018 | 54.53 | 55.23 | 53.11 | 53.53 | 1,689,902 | +1.11(+2.12%) |
Apr 25, 2018 | 51.82 | 52.75 | 51.46 | 52.42 | 1,345,256 | +0.59(+1.13%) |
Apr 24, 2018 | 53.61 | 54.26 | 51.58 | 51.83 | 970,642 | -1.33(-2.51%) |
Apr 23, 2018 | 53.51 | 53.66 | 52.84 | 53.17 | 831,595 | -0.32(-0.61%) |
Apr 20, 2018 | 53.63 | 53.81 | 53.10 | 53.49 | 856,316 | -0.14(-0.25%) |
Apr 19, 2018 | 54.91 | 55.02 | 52.45 | 53.63 | 1,667,350 | -1.60(-2.89%) |
Apr 18, 2018 | 55.56 | 56.26 | 55.16 | 55.22 | 1,907,042 | -0.34(-0.62%) |
Apr 17, 2018 | 54.85 | 55.72 | 54.68 | 55.57 | 829,180 | +1.05(+1.92%) |
Apr 16, 2018 | 54.63 | 54.85 | 54.25 | 54.52 | 391,260 | +0.28(+0.52%) |
Apr 13, 2018 | 54.24 | 54.51 | 53.80 | 54.24 | 775,460 | +0.53(+0.99%) |
Apr 12, 2018 | 53.39 | 54.00 | 53.20 | 53.71 | 843,355 | +0.41(+0.78%) |
Apr 11, 2018 | 53.00 | 53.48 | 52.75 | 53.30 | 469,196 | -0.08(-0.15%) |
Apr 10, 2018 | 53.25 | 53.70 | 52.93 | 53.38 | 378,975 | +0.79(+1.51%) |
Apr 09, 2018 | 53.09 | 53.30 | 52.49 | 52.58 | 589,323 | -0.15(-0.29%) |
Apr 06, 2018 | 53.17 | 53.74 | 52.33 | 52.74 | 390,118 | -0.89(-1.66%) |
Apr 05, 2018 | 53.13 | 53.82 | 52.99 | 53.63 | 831,679 | +0.80(+1.52%) |
Apr 04, 2018 | 51.70 | 52.94 | 51.18 | 52.83 | 772,332 | +0.57(+1.09%) |
Apr 03, 2018 | 51.74 | 52.60 | 51.64 | 52.26 | 730,527 | +0.66(+1.28%) |
Apr 02, 2018 | 53.39 | 53.41 | 50.84 | 51.60 | 1,165,665 | -1.93(-3.60%) |
Mar 29, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.59 | 53.14 | 52.10 | 52.63 | 979,622 | -0.09(-0.17%) |
Mar 27, 2018 | 53.52 | 53.52 | 52.58 | 52.72 | 898,457 | -0.58(-1.08%) |
Mar 26, 2018 | 53.82 | 54.08 | 52.62 | 53.30 | 848,106 | +0.28(+0.53%) |
Mar 23, 2018 | 54.09 | 54.12 | 52.93 | 53.02 | 700,814 | -0.87(-1.61%) |
Mar 22, 2018 | 54.66 | 55.22 | 53.84 | 53.88 | 552,819 | -1.32(-2.38%) |
Mar 21, 2018 | 55.05 | 55.74 | 54.76 | 55.20 | 793,132 | -0.04(-0.07%) |
Mar 20, 2018 | 55.30 | 55.75 | 54.76 | 55.23 | 572,527 | -0.07(-0.13%) |
Mar 19, 2018 | 55.35 | 55.37 | 54.53 | 55.30 | 587,675 | -0.23(-0.41%) |
Mar 16, 2018 | 54.67 | 55.72 | 54.59 | 55.53 | 999,541 | +0.95(+1.73%) |
Mar 15, 2018 | 54.97 | 55.22 | 54.53 | 54.58 | 454,765 | -0.19(-0.35%) |
Mar 14, 2018 | 55.53 | 55.67 | 54.64 | 54.77 | 1,000,386 | -0.39(-0.70%) |
Mar 13, 2018 | 55.94 | 56.36 | 55.07 | 55.16 | 2,497,210 | -0.61(-1.10%) |
Mar 12, 2018 | 56.31 | 56.71 | 55.76 | 55.77 | 523,103 | -0.52(-0.93%) |
Mar 09, 2018 | 55.97 | 56.60 | 55.48 | 56.30 | 1,037,706 | +0.75(+1.35%) |
Mar 08, 2018 | 55.97 | 55.97 | 54.51 | 55.55 | 936,792 | -0.11(-0.19%) |
Mar 07, 2018 | 55.82 | 54.97 | 55.66 | 855,601 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.11 | 56.03 | 54.65 | 55.53 | 1,271,081 | +0.39(+0.70%) |
Mar 05, 2018 | 55.52 | 56.49 | 54.98 | 55.14 | 1,517,822 | +0.00(+0.00%) |
Mar 02, 2018 | 54.47 | 55.27 | 53.26 | 55.14 | 1,319,020 | +0.24(+0.44%) |
Mar 01, 2018 | 54.08 | 56.32 | 54.08 | 54.90 | 3,260,509 | +3.34(+6.49%) |
Feb 28, 2018 | 51.92 | 52.27 | 51.36 | 51.56 | 600,036 | -0.04(-0.07%) |
Feb 27, 2018 | 53.06 | 53.28 | 51.58 | 51.59 | 574,263 | -1.48(-2.79%) |
Feb 26, 2018 | 53.03 | 53.36 | 52.28 | 53.07 | 582,855 | +0.05(+0.09%) |
Feb 23, 2018 | 52.46 | 53.07 | 52.11 | 53.02 | 533,877 | +0.94(+1.81%) |
Feb 22, 2018 | 52.08 | 52.08 | 535,059 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.92 | 53.45 | 51.85 | 52.72 | 763,587 | +0.86(+1.66%) |
Feb 20, 2018 | 52.67 | 52.93 | 51.70 | 51.86 | 726,123 | -1.19(-2.24%) |
Feb 16, 2018 | 53.04 | 53.04 | 53.04 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.55 | 53.91 | 52.47 | 53.03 | 633,141 | -0.31(-0.59%) |
Feb 14, 2018 | 52.17 | 53.68 | 51.81 | 53.35 | 1,394,204 | +1.79(+3.47%) |
Feb 13, 2018 | 51.50 | 52.16 | 51.15 | 51.56 | 609,384 | -0.13(-0.26%) |
Feb 12, 2018 | 51.76 | 52.11 | 51.09 | 51.70 | 898,432 | +0.30(+0.58%) |
Feb 09, 2018 | 51.33 | 51.90 | 50.52 | 51.40 | 1,627,775 | +0.44(+0.86%) |
Feb 08, 2018 | 52.40 | 52.49 | 50.98 | 50.96 | 819,307 | -1.42(-2.71%) |
Feb 07, 2018 | 52.76 | 52.76 | 52.21 | 52.38 | 890,840 | -0.57(-1.07%) |
Feb 06, 2018 | 51.25 | 53.14 | 50.67 | 52.94 | 1,294,693 | +0.21(+0.39%) |
Feb 05, 2018 | 53.45 | 53.96 | 52.30 | 52.74 | 1,440,666 | -1.01(-1.87%) |
Feb 02, 2018 | 53.20 | 54.44 | 52.11 | 53.74 | 1,594,661 | -0.33(-0.61%) |
Feb 01, 2018 | 55.76 | 55.76 | 53.16 | 54.08 | 3,017,592 | -2.33(-4.13%) |
Jan 31, 2018 | 56.89 | 57.44 | 56.27 | 56.40 | 1,695,351 | -0.41(-0.73%) |
Jan 30, 2018 | 54.39 | 57.90 | 54.16 | 56.82 | 3,335,178 | +3.03(+5.63%) |
Jan 29, 2018 | 53.91 | 54.69 | 53.57 | 53.79 | 772,235 | -0.12(-0.22%) |
Jan 26, 2018 | 54.25 | 54.25 | 53.44 | 53.91 | 522,480 | +0.06(+0.12%) |
Jan 25, 2018 | 54.19 | 54.19 | 53.13 | 53.84 | 898,019 | -0.06(-0.12%) |
Jan 24, 2018 | 53.64 | 54.46 | 53.25 | 53.91 | 1,148,390 | +0.77(+1.45%) |
Jan 23, 2018 | 52.51 | 53.38 | 52.43 | 53.13 | 1,034,863 | +0.79(+1.51%) |
Jan 22, 2018 | 52.66 | 52.66 | 51.94 | 52.34 | 703,611 | -0.13(-0.26%) |
Jan 19, 2018 | 51.92 | 52.56 | 51.63 | 52.48 | 701,525 | +0.52(+1.00%) |
Jan 18, 2018 | 52.20 | 52.28 | 51.33 | 51.96 | 840,659 | -0.31(-0.58%) |
Jan 17, 2018 | 51.96 | 52.43 | 51.74 | 52.26 | 724,456 | +1.05(+2.05%) |
Jan 16, 2018 | 52.04 | 52.35 | 50.93 | 51.21 | 593,428 | -0.57(-1.09%) |
Jan 12, 2018 | 51.78 | 51.78 | 51.78 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.10 | 51.49 | 49.99 | 51.27 | 736,531 | +1.42(+2.85%) |
Jan 10, 2018 | 50.23 | 50.46 | 49.79 | 49.85 | 797,744 | -0.64(-1.26%) |
Jan 09, 2018 | 51.19 | 51.25 | 49.85 | 50.49 | 1,142,113 | -0.67(-1.32%) |
Jan 08, 2018 | 50.95 | 51.29 | 50.50 | 51.16 | 688,454 | +0.17(+0.33%) |
Jan 05, 2018 | 50.48 | 51.10 | 49.81 | 50.99 | 929,387 | +0.89(+1.78%) |
Jan 04, 2018 | 50.79 | 51.03 | 49.96 | 50.10 | 970,810 | -0.43(-0.85%) |
Jan 03, 2018 | 50.41 | 51.08 | 50.16 | 50.54 | 1,040,603 | +0.23(+0.46%) |
Jan 02, 2018 | 49.82 | 50.38 | 49.73 | 50.30 | 1,154,657 | +0.69(+1.39%) |
Dec 29, 2017 | 49.61 | 49.61 | 49.61 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.84 | 50.09 | 49.70 | 49.93 | 476,893 | +0.33(+0.67%) |
Dec 27, 2017 | 49.84 | 50.09 | 49.43 | 49.60 | 537,000 | -0.29(-0.58%) |
Dec 26, 2017 | 49.91 | 50.24 | 49.73 | 49.89 | 511,360 | -0.19(-0.38%) |
Dec 22, 2017 | 50.42 | 50.42 | 49.74 | 50.08 | 613,942 | -0.22(-0.45%) |
Dec 21, 2017 | 49.68 | 50.63 | 49.52 | 50.30 | 912,261 | +0.86(+1.74%) |
Dec 20, 2017 | 49.67 | 49.79 | 49.29 | 49.44 | 630,324 | +0.03(+0.05%) |
Dec 19, 2017 | 49.86 | 49.89 | 49.01 | 49.41 | 999,225 | -0.09(-0.18%) |
Dec 18, 2017 | 49.63 | 50.38 | 49.47 | 49.50 | 1,213,087 | +0.09(+0.18%) |
Dec 15, 2017 | 49.38 | 49.84 | 49.25 | 49.41 | 2,084,926 | +0.05(+0.11%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.06 | 49.36 | 976,468 | -0.58(-1.17%) |
Dec 13, 2017 | 49.72 | 50.28 | 49.54 | 49.94 | 828,161 | +0.56(+1.13%) |
Dec 12, 2017 | 50.17 | 50.19 | 49.08 | 49.39 | 1,100,917 | -0.75(-1.50%) |
Dec 11, 2017 | 50.07 | 50.32 | 49.84 | 50.14 | 789,297 | +0.08(+0.16%) |
Dec 08, 2017 | 50.53 | 50.63 | 49.79 | 50.06 | 1,431,980 | -0.32(-0.64%) |
Dec 07, 2017 | 49.71 | 50.97 | 49.68 | 50.38 | 1,679,973 | +0.51(+1.03%) |
Dec 06, 2017 | 50.59 | 52.97 | 49.74 | 49.87 | 2,775,935 | -0.42(-0.84%) |
Dec 05, 2017 | 48.88 | 50.63 | 48.35 | 50.29 | 1,812,262 | +1.19(+2.43%) |
Dec 04, 2017 | 49.65 | 49.79 | 48.97 | 49.10 | 1,171,554 | -0.04(-0.09%) |
Dec 01, 2017 | 49.60 | 49.73 | 48.40 | 49.14 | 1,161,391 | -0.58(-1.17%) |
Nov 30, 2017 | 50.07 | 50.33 | 49.27 | 49.73 | 906,918 | -0.22(-0.43%) |
Nov 29, 2017 | 49.29 | 50.63 | 48.99 | 49.94 | 977,535 | +0.74(+1.50%) |
Nov 28, 2017 | 47.60 | 49.37 | 47.60 | 49.21 | 2,425,943 | +1.73(+3.63%) |
Nov 27, 2017 | 47.40 | 47.79 | 47.40 | 47.48 | 1,123,249 | +0.27(+0.57%) |
Nov 24, 2017 | 47.36 | 47.36 | 46.87 | 47.21 | 523,069 | -0.04(-0.08%) |
Nov 22, 2017 | 47.31 | 47.72 | 46.76 | 47.25 | 932,146 | +0.08(+0.17%) |
Nov 21, 2017 | 46.56 | 47.20 | 46.05 | 47.17 | 1,324,974 | +0.75(+1.63%) |
Nov 20, 2017 | 46.30 | 46.68 | 46.03 | 46.41 | 1,344,323 | +0.40(+0.88%) |
Nov 17, 2017 | 45.03 | 46.59 | 44.98 | 46.01 | 2,230,934 | +0.97(+2.15%) |
Nov 16, 2017 | 44.36 | 45.96 | 44.36 | 45.04 | 1,713,084 | +0.72(+1.62%) |
Nov 15, 2017 | 43.88 | 45.78 | 43.67 | 44.33 | 2,404,584 | +0.23(+0.53%) |
Nov 14, 2017 | 43.30 | 44.35 | 43.22 | 44.09 | 1,625,693 | +0.38(+0.86%) |
Nov 13, 2017 | 43.62 | 43.94 | 43.22 | 43.72 | 1,167,740 | +0.03(+0.06%) |
Nov 10, 2017 | 43.59 | 44.28 | 43.59 | 43.69 | 1,088,171 | -0.03(-0.06%) |
Nov 09, 2017 | 44.06 | 44.53 | 43.56 | 43.72 | 1,403,900 | -0.84(-1.89%) |
Nov 08, 2017 | 44.12 | 44.98 | 43.99 | 44.56 | 1,424,864 | +0.19(+0.42%) |
Nov 07, 2017 | 46.13 | 46.63 | 44.25 | 44.37 | 2,278,564 | -1.84(-3.99%) |
Nov 06, 2017 | 46.19 | 46.89 | 46.13 | 46.21 | 1,493,444 | +0.06(+0.14%) |
Nov 03, 2017 | 46.00 | 46.36 | 45.21 | 46.15 | 1,992,343 | +1.20(+2.67%) |
Nov 02, 2017 | 45.79 | 46.23 | 44.75 | 44.95 | 1,436,116 | -1.11(-2.41%) |