Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.37 | 47.30 | 46.25 | 46.35 | 1,977,280 | +0.27(+0.58%) |
Oct 30, 2018 | 45.13 | 46.18 | 44.75 | 46.08 | 2,104,168 | +0.71(+1.57%) |
Oct 29, 2018 | 47.60 | 47.60 | 44.91 | 45.37 | 2,047,193 | -1.27(-2.71%) |
Oct 26, 2018 | 46.05 | 47.66 | 45.73 | 46.64 | 2,103,232 | -0.07(-0.16%) |
Oct 25, 2018 | 45.79 | 47.13 | 45.23 | 46.71 | 1,917,168 | +1.77(+3.94%) |
Oct 24, 2018 | 47.33 | 47.45 | 44.90 | 44.94 | 2,160,661 | -1.85(-3.96%) |
Oct 23, 2018 | 47.30 | 47.30 | 46.17 | 46.79 | 1,206,145 | -1.87(-3.84%) |
Oct 22, 2018 | 49.17 | 49.30 | 48.50 | 48.66 | 1,127,354 | -0.57(-1.15%) |
Oct 19, 2018 | 49.63 | 50.54 | 49.18 | 49.22 | 1,355,658 | -0.19(-0.39%) |
Oct 18, 2018 | 49.86 | 50.64 | 49.14 | 49.42 | 1,391,811 | -1.22(-2.41%) |
Oct 17, 2018 | 51.12 | 51.44 | 50.20 | 50.64 | 1,125,869 | -0.85(-1.65%) |
Oct 16, 2018 | 51.88 | 51.95 | 51.20 | 51.49 | 1,510,151 | -0.01(-0.01%) |
Oct 15, 2018 | 51.81 | 52.25 | 51.27 | 51.49 | 1,184,692 | -0.16(-0.30%) |
Oct 12, 2018 | 51.96 | 52.13 | 50.85 | 51.65 | 1,399,198 | +0.87(+1.71%) |
Oct 11, 2018 | 51.33 | 51.76 | 50.23 | 50.78 | 1,990,212 | -0.75(-1.46%) |
Oct 10, 2018 | 54.17 | 54.24 | 51.49 | 51.53 | 2,058,179 | -2.75(-5.06%) |
Oct 09, 2018 | 53.88 | 54.87 | 53.57 | 54.28 | 1,496,241 | +0.76(+1.42%) |
Oct 08, 2018 | 52.92 | 53.79 | 52.39 | 53.52 | 1,533,341 | -0.01(-0.01%) |
Oct 05, 2018 | 53.46 | 54.19 | 53.12 | 53.53 | 1,787,700 | +0.45(+0.86%) |
Oct 04, 2018 | 52.83 | 53.97 | 52.69 | 53.07 | 1,700,855 | -0.22(-0.40%) |
Oct 03, 2018 | 52.22 | 53.44 | 51.87 | 53.29 | 1,346,122 | +1.21(+2.31%) |
Oct 02, 2018 | 52.10 | 52.57 | 51.77 | 52.08 | 1,358,435 | -0.07(-0.13%) |
Oct 01, 2018 | 51.35 | 52.47 | 51.03 | 52.15 | 1,499,135 | +0.97(+1.90%) |
Sep 28, 2018 | 51.18 | 52.67 | 51.12 | 51.17 | 2,095,169 | -0.23(-0.45%) |
Sep 27, 2018 | 51.54 | 51.73 | 51.12 | 51.41 | 2,696,824 | +0.39(+0.77%) |
Sep 26, 2018 | 50.65 | 51.49 | 50.38 | 51.01 | 1,845,672 | -0.10(-0.19%) |
Sep 25, 2018 | 51.38 | 51.96 | 50.99 | 51.11 | 2,081,376 | +0.79(+1.57%) |
Sep 24, 2018 | 50.85 | 51.32 | 50.04 | 50.32 | 1,474,163 | +0.25(+0.51%) |
Sep 21, 2018 | 50.19 | 50.50 | 49.78 | 50.07 | 2,364,742 | +0.22(+0.45%) |
Sep 20, 2018 | 50.12 | 50.50 | 49.58 | 49.84 | 1,721,880 | +0.71(+1.44%) |
Sep 19, 2018 | 48.96 | 49.86 | 48.96 | 49.14 | 1,219,420 | +0.12(+0.24%) |
Sep 18, 2018 | 48.95 | 49.32 | 48.54 | 49.02 | 993,808 | +0.57(+1.18%) |
Sep 17, 2018 | 48.82 | 49.31 | 48.17 | 48.44 | 1,181,285 | -0.16(-0.32%) |
Sep 14, 2018 | 48.53 | 48.87 | 47.83 | 48.60 | 1,430,644 | +0.42(+0.86%) |
Sep 13, 2018 | 48.68 | 48.88 | 47.89 | 48.18 | 1,253,700 | -0.79(-1.61%) |
Sep 12, 2018 | 48.86 | 49.68 | 48.71 | 48.97 | 1,473,062 | +0.89(+1.84%) |
Sep 11, 2018 | 47.19 | 48.24 | 47.14 | 48.09 | 1,199,614 | +0.95(+2.00%) |
Sep 10, 2018 | 46.96 | 47.53 | 46.84 | 47.14 | 1,616,266 | +0.42(+0.91%) |
Sep 07, 2018 | 46.23 | 46.81 | 45.82 | 46.72 | 2,995,269 | -0.09(-0.19%) |
Sep 06, 2018 | 47.98 | 48.27 | 46.81 | 46.81 | 1,973,691 | -1.21(-2.53%) |
Sep 05, 2018 | 48.73 | 48.73 | 47.49 | 48.02 | 1,625,321 | -0.98(-2.00%) |
Sep 04, 2018 | 48.91 | 49.02 | 48.03 | 49.00 | 1,122,846 | +0.21(+0.43%) |
Aug 31, 2018 | 48.79 | 48.79 | 48.79 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.25 | 49.78 | 48.80 | 49.45 | 1,144,311 | +0.24(+0.48%) |
Aug 29, 2018 | 49.00 | 49.34 | 48.73 | 49.21 | 741,903 | +0.29(+0.59%) |
Aug 28, 2018 | 49.59 | 49.85 | 48.79 | 48.92 | 1,016,502 | -0.45(-0.90%) |
Aug 27, 2018 | 49.05 | 49.86 | 48.85 | 49.37 | 1,247,821 | +0.38(+0.77%) |
Aug 24, 2018 | 49.02 | 49.24 | 48.71 | 48.99 | 938,532 | +0.48(+0.98%) |
Aug 23, 2018 | 48.41 | 48.86 | 48.21 | 48.51 | 935,032 | -0.16(-0.34%) |
Aug 22, 2018 | 48.53 | 49.13 | 48.15 | 48.67 | 1,324,016 | +0.79(+1.65%) |
Aug 21, 2018 | 47.55 | 48.47 | 47.55 | 47.89 | 1,657,850 | +0.97(+2.06%) |
Aug 20, 2018 | 46.52 | 47.20 | 46.49 | 46.92 | 1,139,192 | +0.40(+0.86%) |
Aug 17, 2018 | 45.73 | 46.81 | 45.60 | 46.52 | 1,547,423 | +0.95(+2.07%) |
Aug 16, 2018 | 45.85 | 46.25 | 45.46 | 45.57 | 1,549,217 | +0.02(+0.05%) |
Aug 15, 2018 | 46.23 | 46.81 | 44.28 | 45.55 | 1,897,645 | -1.21(-2.58%) |
Aug 14, 2018 | 46.28 | 47.12 | 46.28 | 46.76 | 1,800,511 | +1.04(+2.29%) |
Aug 13, 2018 | 45.90 | 46.25 | 45.58 | 45.71 | 1,357,659 | -0.35(-0.77%) |
Aug 10, 2018 | 44.68 | 46.12 | 44.45 | 46.06 | 1,207,436 | +1.56(+3.50%) |
Aug 09, 2018 | 45.39 | 45.52 | 43.78 | 44.50 | 1,970,285 | -0.92(-2.02%) |
Aug 08, 2018 | 45.31 | 45.60 | 44.85 | 45.42 | 1,170,753 | -0.18(-0.39%) |
Aug 07, 2018 | 45.71 | 45.74 | 45.21 | 45.60 | 1,313,837 | +0.57(+1.27%) |
Aug 06, 2018 | 45.23 | 45.53 | 44.97 | 45.03 | 999,463 | -0.07(-0.15%) |
Aug 03, 2018 | 44.98 | 45.90 | 44.97 | 45.09 | 1,087,264 | +0.15(+0.33%) |
Aug 02, 2018 | 44.73 | 45.44 | 44.68 | 44.95 | 1,390,081 | -0.49(-1.07%) |
Aug 01, 2018 | 44.64 | 45.47 | 44.29 | 45.43 | 1,504,050 | +0.30(+0.67%) |
Jul 31, 2018 | 46.03 | 46.14 | 44.40 | 45.13 | 2,421,132 | -1.21(-2.60%) |
Jul 30, 2018 | 45.88 | 47.31 | 45.64 | 46.34 | 2,617,287 | +1.59(+3.55%) |
Jul 27, 2018 | 43.88 | 45.57 | 43.86 | 44.75 | 2,005,008 | +0.77(+1.74%) |
Jul 26, 2018 | 43.11 | 44.92 | 42.54 | 43.98 | 2,524,001 | +0.71(+1.65%) |
Jul 25, 2018 | 43.61 | 43.65 | 42.37 | 43.27 | 2,363,672 | -0.29(-0.66%) |
Jul 24, 2018 | 43.74 | 43.83 | 43.19 | 43.56 | 2,263,476 | +0.23(+0.53%) |
Jul 23, 2018 | 43.90 | 43.90 | 42.70 | 43.33 | 2,150,924 | -0.37(-0.84%) |
Jul 20, 2018 | 43.76 | 44.03 | 43.29 | 43.70 | 2,247,655 | -0.14(-0.32%) |
Jul 19, 2018 | 44.31 | 44.70 | 43.64 | 43.83 | 2,314,925 | -0.85(-1.91%) |
Jul 18, 2018 | 45.36 | 45.40 | 44.27 | 44.69 | 3,918,764 | -1.02(-2.22%) |
Jul 17, 2018 | 45.75 | 46.01 | 45.48 | 45.70 | 2,722,816 | -0.31(-0.67%) |
Jul 16, 2018 | 46.59 | 46.79 | 45.50 | 46.01 | 1,573,304 | -1.43(-3.02%) |
Jul 13, 2018 | 47.15 | 47.74 | 46.85 | 47.45 | 1,096,481 | +0.27(+0.58%) |
Jul 12, 2018 | 48.76 | 48.81 | 47.09 | 47.17 | 1,370,461 | -1.13(-2.33%) |
Jul 11, 2018 | 48.76 | 49.88 | 48.01 | 48.30 | 1,218,751 | -1.15(-2.32%) |
Jul 10, 2018 | 49.73 | 50.32 | 49.08 | 49.45 | 997,182 | +0.32(+0.64%) |
Jul 09, 2018 | 48.43 | 49.53 | 48.43 | 49.13 | 1,402,500 | +0.98(+2.03%) |
Jul 06, 2018 | 46.56 | 48.31 | 46.29 | 48.15 | 1,536,291 | +1.27(+2.71%) |
Jul 05, 2018 | 47.24 | 47.34 | 46.50 | 46.88 | 1,466,031 | -0.15(-0.31%) |
Jul 03, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.90(+1.95%) | |
Jul 02, 2018 | 46.61 | 46.62 | 45.55 | 46.13 | 2,283,553 | -0.77(-1.65%) |
Jun 29, 2018 | 48.12 | 46.81 | 46.90 | 1,917,763 | -0.95(-1.98%) | |
Jun 28, 2018 | 47.53 | 48.01 | 47.15 | 47.85 | 3,297,296 | +0.35(+0.74%) |
Jun 27, 2018 | 46.95 | 48.48 | 46.95 | 47.50 | 1,815,615 | +1.15(+2.48%) |
Jun 26, 2018 | 45.61 | 46.50 | 45.29 | 46.35 | 1,225,904 | +0.85(+1.88%) |
Jun 25, 2018 | 46.87 | 46.92 | 45.13 | 45.50 | 1,621,653 | -1.36(-2.90%) |
Jun 22, 2018 | 48.49 | 49.18 | 46.65 | 46.86 | 2,697,739 | +0.41(+0.89%) |
Jun 21, 2018 | 47.06 | 47.28 | 46.21 | 46.45 | 1,061,443 | -1.07(-2.26%) |
Jun 20, 2018 | 47.50 | 47.64 | 46.86 | 47.52 | 1,348,025 | +0.41(+0.87%) |
Jun 19, 2018 | 46.53 | 48.04 | 46.34 | 47.11 | 2,303,807 | +0.12(+0.27%) |
Jun 18, 2018 | 46.48 | 47.50 | 46.48 | 46.98 | 1,260,481 | +0.49(+1.04%) |
Jun 15, 2018 | 47.79 | 46.16 | 46.50 | 2,420,972 | -1.29(-2.71%) | |
Jun 14, 2018 | 48.48 | 48.48 | 47.70 | 47.79 | 1,397,024 | -0.34(-0.70%) |
Jun 13, 2018 | 48.09 | 48.47 | 47.90 | 48.13 | 1,572,244 | -0.13(-0.27%) |
Jun 12, 2018 | 48.31 | 48.51 | 47.77 | 48.26 | 1,540,201 | +0.00(+0.00%) |
Jun 11, 2018 | 47.81 | 48.51 | 47.65 | 48.26 | 1,497,193 | +0.17(+0.35%) |
Jun 08, 2018 | 49.01 | 49.22 | 47.74 | 48.09 | 1,573,630 | -0.90(-1.85%) |
Jun 07, 2018 | 47.65 | 49.29 | 47.42 | 49.00 | 2,114,863 | +1.74(+3.69%) |
Jun 06, 2018 | 46.43 | 47.26 | 1,556,220 | +0.43(+0.91%) | ||
Jun 05, 2018 | 46.52 | 47.28 | 46.15 | 46.83 | 2,529,220 | +0.34(+0.73%) |
Jun 04, 2018 | 48.04 | 48.05 | 46.12 | 46.49 | 1,927,663 | -1.30(-2.72%) |
Jun 01, 2018 | 49.11 | 49.11 | 47.29 | 47.79 | 2,996,587 | -1.04(-2.12%) |
May 31, 2018 | 48.96 | 49.84 | 48.56 | 48.83 | 1,766,135 | -0.65(-1.31%) |
May 30, 2018 | 49.37 | 50.35 | 49.25 | 49.48 | 1,255,110 | +0.69(+1.42%) |
May 29, 2018 | 48.37 | 48.96 | 48.19 | 48.79 | 1,313,806 | -0.18(-0.36%) |
May 25, 2018 | 48.96 | 48.96 | 48.96 | 0 | -2.41(-4.68%) | |
May 24, 2018 | 51.22 | 51.70 | 50.87 | 51.37 | 1,529,790 | -0.85(-1.63%) |
May 23, 2018 | 51.65 | 52.51 | 51.18 | 52.22 | 1,169,337 | +0.20(+0.38%) |
May 22, 2018 | 53.27 | 53.68 | 51.74 | 52.02 | 986,332 | -1.39(-2.60%) |
May 21, 2018 | 53.33 | 53.84 | 53.03 | 53.41 | 1,345,778 | +0.46(+0.86%) |
May 18, 2018 | 53.96 | 54.10 | 52.75 | 52.96 | 1,276,956 | -0.97(-1.80%) |
May 17, 2018 | 53.32 | 54.34 | 53.28 | 53.93 | 1,441,462 | +0.93(+1.76%) |
May 16, 2018 | 52.19 | 53.50 | 52.10 | 52.99 | 1,908,634 | +0.93(+1.79%) |
May 15, 2018 | 50.72 | 52.10 | 50.22 | 52.06 | 1,793,996 | +1.30(+2.55%) |
May 14, 2018 | 50.41 | 50.98 | 50.34 | 50.76 | 1,644,072 | +0.60(+1.21%) |
May 11, 2018 | 50.55 | 50.65 | 49.97 | 50.16 | 1,410,650 | -0.12(-0.25%) |
May 10, 2018 | 49.75 | 50.53 | 49.42 | 50.28 | 1,883,194 | +0.66(+1.32%) |
May 09, 2018 | 50.92 | 51.42 | 49.52 | 49.63 | 2,623,021 | -0.26(-0.53%) |
May 08, 2018 | 49.45 | 49.94 | 48.29 | 49.89 | 2,812,737 | -0.14(-0.28%) |
May 07, 2018 | 51.27 | 51.68 | 49.82 | 50.03 | 2,831,472 | -0.90(-1.76%) |
May 04, 2018 | 50.32 | 51.27 | 50.16 | 50.92 | 887,549 | +0.55(+1.10%) |
May 03, 2018 | 50.14 | 50.52 | 49.34 | 50.37 | 1,206,046 | +0.15(+0.30%) |
May 02, 2018 | 49.87 | 50.88 | 49.80 | 50.22 | 1,709,087 | +0.02(+0.04%) |
May 01, 2018 | 50.12 | 50.48 | 49.58 | 50.20 | 1,761,287 | -0.47(-0.93%) |
Apr 30, 2018 | 51.19 | 51.79 | 50.58 | 50.67 | 1,741,593 | -0.60(-1.17%) |
Apr 27, 2018 | 52.13 | 52.13 | 50.91 | 51.27 | 1,989,404 | -0.95(-1.81%) |
Apr 26, 2018 | 52.63 | 53.10 | 51.33 | 52.21 | 1,615,383 | -0.34(-0.64%) |
Apr 25, 2018 | 51.94 | 52.70 | 51.25 | 52.55 | 1,981,345 | +0.40(+0.77%) |
Apr 24, 2018 | 52.96 | 53.18 | 51.80 | 52.15 | 1,376,952 | -0.60(-1.15%) |
Apr 23, 2018 | 52.41 | 52.83 | 51.91 | 52.75 | 1,559,774 | +0.06(+0.11%) |
Apr 20, 2018 | 52.97 | 52.97 | 52.08 | 52.69 | 1,481,936 | -0.49(-0.92%) |
Apr 19, 2018 | 53.75 | 53.84 | 52.50 | 53.18 | 3,750,396 | -0.44(-0.82%) |
Apr 18, 2018 | 53.56 | 54.17 | 53.19 | 53.62 | 2,308,829 | +0.89(+1.69%) |
Apr 17, 2018 | 52.79 | 53.10 | 52.37 | 52.73 | 1,103,297 | +0.14(+0.26%) |
Apr 16, 2018 | 53.21 | 53.26 | 52.42 | 52.59 | 1,348,890 | -0.63(-1.18%) |
Apr 13, 2018 | 53.02 | 53.96 | 52.80 | 53.22 | 1,804,876 | +0.39(+0.74%) |
Apr 12, 2018 | 52.12 | 53.51 | 51.74 | 52.83 | 2,206,624 | +0.73(+1.40%) |
Apr 11, 2018 | 51.19 | 52.56 | 50.92 | 52.10 | 2,760,284 | +1.38(+2.73%) |
Apr 10, 2018 | 48.87 | 51.16 | 48.87 | 50.71 | 2,416,982 | +2.70(+5.63%) |
Apr 09, 2018 | 47.81 | 48.70 | 47.56 | 48.01 | 1,208,408 | +0.33(+0.69%) |
Apr 06, 2018 | 48.75 | 49.06 | 46.81 | 47.68 | 1,435,719 | -1.44(-2.94%) |
Apr 05, 2018 | 48.61 | 49.67 | 48.47 | 49.12 | 2,137,118 | +0.83(+1.72%) |
Apr 04, 2018 | 47.27 | 48.34 | 47.06 | 48.29 | 1,710,950 | -0.09(-0.20%) |
Apr 03, 2018 | 47.43 | 48.48 | 46.74 | 48.39 | 1,393,059 | +1.33(+2.83%) |
Apr 02, 2018 | 47.94 | 48.47 | 46.27 | 47.06 | 1,201,550 | -1.44(-2.96%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.43 | 48.61 | 46.92 | 47.05 | 1,360,738 | -1.38(-2.86%) |
Mar 27, 2018 | 49.54 | 49.73 | 48.15 | 48.43 | 1,576,790 | -0.90(-1.83%) |
Mar 26, 2018 | 49.06 | 49.51 | 48.58 | 49.34 | 1,498,277 | +0.92(+1.90%) |
Mar 23, 2018 | 48.79 | 49.66 | 48.32 | 48.42 | 1,923,084 | +0.08(+0.17%) |
Mar 22, 2018 | 49.33 | 49.67 | 48.29 | 48.34 | 2,298,033 | -1.84(-3.67%) |
Mar 21, 2018 | 48.00 | 50.41 | 47.71 | 50.18 | 3,598,033 | +2.60(+5.47%) |
Mar 20, 2018 | 47.43 | 48.05 | 47.33 | 47.58 | 1,654,754 | +0.46(+0.97%) |
Mar 19, 2018 | 47.05 | 47.27 | 46.49 | 47.12 | 2,010,990 | +0.09(+0.19%) |
Mar 16, 2018 | 45.64 | 47.11 | 45.45 | 47.03 | 6,122,144 | +1.40(+3.07%) |
Mar 15, 2018 | 47.13 | 47.39 | 45.41 | 45.63 | 2,327,006 | -1.44(-3.05%) |
Mar 14, 2018 | 47.39 | 47.49 | 46.79 | 47.07 | 1,499,129 | -0.01(-0.03%) |
Mar 13, 2018 | 48.16 | 48.29 | 46.82 | 47.08 | 2,276,478 | -0.86(-1.79%) |
Mar 12, 2018 | 48.51 | 48.81 | 47.66 | 47.94 | 1,879,438 | -0.79(-1.61%) |
Mar 09, 2018 | 48.44 | 49.58 | 48.09 | 48.73 | 2,790,244 | +1.36(+2.88%) |
Mar 08, 2018 | 47.54 | 47.58 | 46.49 | 47.37 | 2,017,773 | -0.07(-0.15%) |
Mar 07, 2018 | 46.90 | 47.44 | 2,409,743 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.86 | 49.00 | 47.51 | 48.49 | 1,642,649 | -0.04(-0.08%) |
Mar 05, 2018 | 48.14 | 49.03 | 47.72 | 48.53 | 2,249,624 | -0.13(-0.27%) |
Mar 02, 2018 | 46.99 | 48.84 | 46.22 | 48.66 | 1,665,035 | +1.17(+2.47%) |
Mar 01, 2018 | 46.94 | 47.94 | 46.74 | 47.49 | 1,628,190 | +0.46(+0.98%) |
Feb 28, 2018 | 48.70 | 48.80 | 47.02 | 47.03 | 1,801,108 | -1.44(-2.98%) |
Feb 27, 2018 | 49.01 | 49.79 | 48.37 | 48.47 | 2,352,023 | -0.66(-1.33%) |
Feb 26, 2018 | 49.07 | 49.24 | 48.29 | 49.12 | 962,585 | +0.42(+0.85%) |
Feb 23, 2018 | 47.86 | 48.85 | 47.84 | 48.71 | 1,336,529 | +1.07(+2.25%) |
Feb 22, 2018 | 47.64 | 1,343,491 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.79 | 47.94 | 46.66 | 46.96 | 1,586,352 | -0.04(-0.08%) |
Feb 20, 2018 | 47.80 | 48.27 | 46.77 | 47.00 | 1,295,724 | -0.69(-1.45%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.99 | 48.17 | 46.67 | 47.89 | 2,604,611 | -0.28(-0.59%) |
Feb 14, 2018 | 45.81 | 48.73 | 45.37 | 48.17 | 2,965,125 | +1.74(+3.75%) |
Feb 13, 2018 | 46.72 | 47.02 | 46.20 | 46.43 | 3,760,301 | -0.66(-1.41%) |
Feb 12, 2018 | 47.03 | 47.83 | 46.48 | 47.09 | 3,879,217 | +0.74(+1.60%) |
Feb 09, 2018 | 47.25 | 47.49 | 44.66 | 46.35 | 4,191,835 | -0.40(-0.86%) |
Feb 08, 2018 | 48.67 | 49.01 | 46.74 | 46.75 | 3,825,407 | -1.87(-3.85%) |
Feb 07, 2018 | 49.52 | 49.73 | 48.31 | 48.62 | 3,019,693 | -0.88(-1.78%) |
Feb 06, 2018 | 48.03 | 49.88 | 47.77 | 49.50 | 3,698,097 | -0.12(-0.23%) |
Feb 05, 2018 | 49.85 | 50.92 | 49.11 | 49.62 | 3,381,629 | -0.91(-1.80%) |
Feb 02, 2018 | 52.12 | 52.20 | 50.47 | 50.53 | 2,211,787 | -2.05(-3.89%) |
Feb 01, 2018 | 52.18 | 53.06 | 51.86 | 52.57 | 2,023,698 | +0.66(+1.28%) |
Jan 31, 2018 | 52.46 | 52.93 | 51.59 | 51.91 | 2,263,604 | -0.49(-0.94%) |
Jan 30, 2018 | 53.05 | 53.23 | 52.88 | 52.40 | 3,025,677 | -1.17(-2.18%) |
Jan 29, 2018 | 52.92 | 54.06 | 52.23 | 53.57 | 3,445,304 | +0.17(+0.32%) |
Jan 26, 2018 | 53.51 | 53.64 | 52.41 | 53.39 | 2,235,790 | +0.29(+0.54%) |
Jan 25, 2018 | 52.34 | 53.42 | 51.18 | 53.11 | 4,874,067 | +1.66(+3.24%) |
Jan 24, 2018 | 51.80 | 52.10 | 50.01 | 51.44 | 3,765,800 | -0.14(-0.27%) |
Jan 23, 2018 | 51.24 | 51.94 | 50.77 | 51.58 | 2,203,542 | +0.32(+0.63%) |
Jan 22, 2018 | 51.26 | 51.41 | 50.72 | 51.25 | 2,586,927 | -0.01(-0.01%) |
Jan 19, 2018 | 49.94 | 51.42 | 48.96 | 51.26 | 2,065,885 | +0.79(+1.57%) |
Jan 18, 2018 | 50.94 | 51.27 | 50.46 | 50.47 | 2,204,451 | -0.43(-0.85%) |
Jan 17, 2018 | 50.45 | 51.63 | 50.35 | 50.90 | 2,993,002 | +0.65(+1.29%) |
Jan 16, 2018 | 50.84 | 51.38 | 50.24 | 50.25 | 2,565,909 | -0.38(-0.75%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.42 | 51.20 | 49.29 | 50.48 | 3,427,781 | +1.28(+2.59%) |
Jan 10, 2018 | 49.19 | 49.73 | 48.98 | 49.20 | 2,442,061 | +0.04(+0.09%) |
Jan 09, 2018 | 49.63 | 50.04 | 49.13 | 49.16 | 3,315,115 | -0.26(-0.53%) |
Jan 08, 2018 | 47.97 | 49.53 | 47.92 | 49.42 | 2,242,432 | +1.35(+2.80%) |
Jan 05, 2018 | 47.81 | 48.49 | 47.57 | 48.07 | 2,403,289 | +0.22(+0.45%) |
Jan 04, 2018 | 47.65 | 48.24 | 47.22 | 47.85 | 3,071,636 | +0.54(+1.14%) |
Jan 03, 2018 | 47.31 | 47.88 | 46.98 | 47.31 | 3,418,036 | +0.22(+0.46%) |
Jan 02, 2018 | 46.97 | 47.62 | 46.71 | 47.10 | 1,904,236 | +0.51(+1.10%) |
Dec 29, 2017 | 46.58 | 46.58 | 46.58 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.50 | 46.71 | 917,925 | -0.11(-0.23%) |
Dec 27, 2017 | 47.24 | 47.24 | 46.41 | 46.82 | 1,212,695 | -0.46(-0.98%) |
Dec 26, 2017 | 46.66 | 47.40 | 46.28 | 47.28 | 1,160,184 | +0.93(+2.01%) |
Dec 22, 2017 | 45.78 | 47.10 | 45.74 | 46.35 | 2,313,537 | +0.50(+1.08%) |
Dec 21, 2017 | 44.23 | 46.50 | 44.20 | 45.86 | 2,174,874 | +1.77(+4.02%) |
Dec 20, 2017 | 43.18 | 44.23 | 42.69 | 44.08 | 2,239,402 | +1.13(+2.63%) |
Dec 19, 2017 | 41.94 | 42.97 | 41.70 | 42.95 | 1,737,001 | +1.16(+2.78%) |
Dec 18, 2017 | 42.03 | 42.40 | 41.76 | 41.79 | 2,205,164 | +0.15(+0.36%) |
Dec 15, 2017 | 41.45 | 42.66 | 41.12 | 41.64 | 8,076,621 | +0.72(+1.76%) |
Dec 14, 2017 | 41.33 | 41.86 | 40.88 | 40.92 | 1,461,917 | -0.82(-1.97%) |
Dec 13, 2017 | 42.54 | 42.83 | 41.52 | 41.74 | 1,097,678 | -0.64(-1.51%) |
Dec 12, 2017 | 42.38 | 42.87 | 42.09 | 42.38 | 1,343,671 | +0.27(+0.63%) |
Dec 11, 2017 | 41.99 | 42.36 | 41.67 | 42.12 | 1,755,563 | +0.31(+0.74%) |
Dec 08, 2017 | 41.83 | 42.16 | 41.65 | 41.81 | 1,694,095 | +0.58(+1.40%) |
Dec 07, 2017 | 40.77 | 41.26 | 40.58 | 41.23 | 1,683,589 | +0.53(+1.31%) |
Dec 06, 2017 | 41.42 | 41.42 | 38.92 | 40.70 | 2,014,061 | -0.99(-2.37%) |
Dec 05, 2017 | 42.21 | 42.61 | 41.50 | 41.68 | 1,624,656 | -0.43(-1.01%) |
Dec 04, 2017 | 42.92 | 43.26 | 42.10 | 42.11 | 2,963,391 | -0.81(-1.90%) |
Dec 01, 2017 | 42.72 | 43.29 | 42.20 | 42.92 | 2,411,936 | +0.71(+1.67%) |
Nov 30, 2017 | 41.53 | 42.59 | 41.40 | 42.22 | 3,055,052 | +1.11(+2.70%) |
Nov 29, 2017 | 40.87 | 41.58 | 40.62 | 41.11 | 2,193,012 | +0.41(+1.01%) |
Nov 28, 2017 | 40.26 | 40.82 | 39.87 | 40.70 | 2,199,823 | +0.66(+1.64%) |
Nov 27, 2017 | 40.16 | 40.29 | 39.67 | 40.04 | 1,612,003 | -0.33(-0.82%) |
Nov 24, 2017 | 41.05 | 41.08 | 40.35 | 40.37 | 975,217 | -0.43(-1.04%) |
Nov 22, 2017 | 40.83 | 41.24 | 40.61 | 40.80 | 1,012,234 | +0.55(+1.38%) |
Nov 21, 2017 | 40.34 | 40.71 | 39.86 | 40.24 | 1,283,400 | +0.21(+0.52%) |
Nov 20, 2017 | 39.90 | 40.27 | 39.62 | 40.03 | 1,454,193 | -0.09(-0.23%) |
Nov 17, 2017 | 39.76 | 40.36 | 39.57 | 40.13 | 2,492,902 | +0.94(+2.41%) |
Nov 16, 2017 | 38.64 | 40.09 | 38.12 | 39.18 | 3,607,655 | +0.46(+1.19%) |
Nov 15, 2017 | 38.64 | 38.88 | 37.86 | 38.72 | 3,420,417 | -0.47(-1.20%) |
Nov 14, 2017 | 40.35 | 40.65 | 39.12 | 39.19 | 1,692,992 | -1.44(-3.55%) |
Nov 13, 2017 | 41.76 | 41.83 | 40.54 | 40.63 | 2,013,513 | -1.28(-3.04%) |
Nov 10, 2017 | 42.41 | 42.76 | 41.89 | 41.91 | 2,380,371 | -0.49(-1.16%) |
Nov 09, 2017 | 41.85 | 42.45 | 41.59 | 42.40 | 2,137,760 | +0.31(+0.73%) |
Nov 08, 2017 | 41.66 | 42.35 | 41.46 | 42.09 | 2,575,790 | +0.46(+1.09%) |
Nov 07, 2017 | 41.36 | 41.78 | 41.12 | 41.63 | 3,019,481 | +0.11(+0.27%) |
Nov 06, 2017 | 39.56 | 41.69 | 39.46 | 41.52 | 3,605,992 | +2.41(+6.17%) |
Nov 03, 2017 | 38.94 | 39.58 | 38.80 | 39.11 | 1,934,479 | +0.02(+0.05%) |
Nov 02, 2017 | 38.94 | 39.27 | 38.60 | 39.09 | 1,835,161 | +0.21(+0.53%) |