Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.47 | 57.14 | 56.16 | 56.92 | 342,500 | +0.15(+0.26%) |
Nov 29, 2018 | 56.95 | 57.33 | 56.23 | 56.77 | 192,089 | -0.41(-0.72%) |
Nov 28, 2018 | 56.44 | 57.75 | 56.00 | 57.18 | 434,863 | +0.99(+1.76%) |
Nov 27, 2018 | 55.04 | 56.33 | 55.04 | 56.19 | 358,445 | +0.96(+1.74%) |
Nov 26, 2018 | 55.15 | 55.48 | 54.28 | 55.23 | 633,887 | +0.69(+1.27%) |
Nov 23, 2018 | 55.95 | 56.19 | 54.49 | 54.54 | 377,100 | -2.02(-3.57%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +1.00(+1.80%) | |
Nov 20, 2018 | 55.52 | 55.70 | 54.24 | 55.56 | 476,009 | -0.63(-1.12%) |
Nov 19, 2018 | 56.77 | 56.77 | 55.55 | 56.19 | 315,030 | -0.61(-1.07%) |
Nov 16, 2018 | 56.05 | 56.97 | 55.66 | 56.80 | 330,400 | +0.48(+0.85%) |
Nov 15, 2018 | 55.13 | 56.32 | 54.35 | 56.32 | 347,545 | +0.77(+1.39%) |
Nov 14, 2018 | 55.55 | 56.68 | 54.72 | 55.55 | 379,446 | +0.65(+1.18%) |
Nov 13, 2018 | 53.88 | 55.75 | 53.71 | 54.90 | 488,856 | +1.32(+2.46%) |
Nov 12, 2018 | 54.40 | 54.79 | 53.51 | 53.58 | 314,664 | -0.93(-1.71%) |
Nov 09, 2018 | 54.30 | 54.77 | 53.82 | 54.51 | 369,300 | -0.24(-0.44%) |
Nov 08, 2018 | 55.81 | 56.11 | 54.70 | 54.75 | 247,546 | -1.38(-2.46%) |
Nov 07, 2018 | 54.34 | 56.16 | 53.92 | 56.13 | 582,596 | +2.02(+3.73%) |
Nov 06, 2018 | 52.59 | 54.13 | 52.43 | 54.11 | 328,191 | +1.46(+2.77%) |
Nov 05, 2018 | 52.42 | 53.44 | 51.84 | 52.65 | 550,027 | +0.38(+0.73%) |
Nov 02, 2018 | 54.43 | 54.52 | 51.95 | 52.27 | 633,900 | -1.45(-2.70%) |
Nov 01, 2018 | 53.21 | 54.07 | 50.00 | 53.72 | 1,191,099 | +2.99(+5.89%) |
Oct 31, 2018 | 50.91 | 51.39 | 50.34 | 50.73 | 788,568 | +0.39(+0.77%) |
Oct 30, 2018 | 48.95 | 50.46 | 48.95 | 50.34 | 320,191 | +1.15(+2.34%) |
Oct 29, 2018 | 50.58 | 51.30 | 48.53 | 49.19 | 551,188 | -0.54(-1.09%) |
Oct 26, 2018 | 50.21 | 50.53 | 49.23 | 49.73 | 377,200 | -1.12(-2.20%) |
Oct 25, 2018 | 50.60 | 51.24 | 50.13 | 50.85 | 584,771 | +0.52(+1.03%) |
Oct 24, 2018 | 53.11 | 53.23 | 50.31 | 50.33 | 757,613 | -2.91(-5.47%) |
Oct 23, 2018 | 54.10 | 54.44 | 52.73 | 53.24 | 539,170 | -1.89(-3.43%) |
Oct 22, 2018 | 56.09 | 56.09 | 55.06 | 55.13 | 376,939 | -0.82(-1.47%) |
Oct 19, 2018 | 56.51 | 57.21 | 55.56 | 55.95 | 415,700 | -0.55(-0.97%) |
Oct 18, 2018 | 57.57 | 57.68 | 56.19 | 56.50 | 512,154 | +0.20(+0.36%) |
Oct 17, 2018 | 56.93 | 56.93 | 55.79 | 56.30 | 349,162 | -0.88(-1.54%) |
Oct 16, 2018 | 55.73 | 57.26 | 55.10 | 57.18 | 458,103 | +1.67(+3.01%) |
Oct 15, 2018 | 54.49 | 56.18 | 54.40 | 55.51 | 678,635 | +0.88(+1.61%) |
Oct 12, 2018 | 55.00 | 55.19 | 53.07 | 54.63 | 944,000 | +0.16(+0.29%) |
Oct 11, 2018 | 56.87 | 57.00 | 54.42 | 54.47 | 1,313,130 | -2.58(-4.52%) |
Oct 10, 2018 | 58.03 | 58.67 | 56.50 | 57.05 | 1,918,454 | +0.00(+0.00%) |
Oct 09, 2018 | 57.57 | 57.74 | 57.00 | 57.05 | 1,178,608 | +0.01(+0.02%) |
Oct 08, 2018 | 56.00 | 57.17 | 56.00 | 57.04 | 475,025 | +0.91(+1.62%) |
Oct 05, 2018 | 55.98 | 56.45 | 55.54 | 56.13 | 1,148,100 | +0.10(+0.18%) |
Oct 04, 2018 | 55.34 | 56.08 | 54.96 | 56.03 | 405,757 | +0.62(+1.12%) |
Oct 03, 2018 | 55.23 | 55.49 | 54.73 | 55.41 | 350,406 | +0.20(+0.36%) |
Oct 02, 2018 | 55.55 | 55.66 | 54.51 | 55.21 | 701,143 | -1.28(-2.27%) |
Oct 01, 2018 | 56.75 | 57.10 | 55.86 | 56.49 | 369,195 | +0.08(+0.14%) |
Sep 28, 2018 | 56.34 | 57.44 | 56.16 | 56.41 | 446,500 | +0.11(+0.20%) |
Sep 27, 2018 | 57.33 | 57.70 | 56.11 | 56.30 | 488,532 | -0.87(-1.52%) |
Sep 26, 2018 | 58.19 | 58.19 | 57.13 | 57.17 | 270,238 | -0.83(-1.43%) |
Sep 25, 2018 | 58.36 | 58.36 | 57.78 | 58.00 | 269,125 | -0.19(-0.33%) |
Sep 24, 2018 | 57.96 | 58.34 | 57.36 | 58.19 | 282,150 | +0.22(+0.38%) |
Sep 21, 2018 | 58.32 | 58.61 | 57.71 | 57.97 | 554,300 | -0.05(-0.09%) |
Sep 20, 2018 | 57.76 | 58.38 | 57.44 | 58.02 | 359,847 | +0.70(+1.22%) |
Sep 19, 2018 | 58.35 | 58.89 | 57.10 | 57.32 | 388,778 | -1.14(-1.95%) |
Sep 18, 2018 | 58.26 | 58.64 | 57.76 | 58.46 | 443,525 | +0.31(+0.53%) |
Sep 17, 2018 | 57.68 | 58.64 | 57.00 | 58.15 | 535,491 | +0.65(+1.13%) |
Sep 14, 2018 | 57.36 | 57.73 | 56.68 | 57.50 | 547,200 | -0.16(-0.28%) |
Sep 13, 2018 | 57.76 | 58.34 | 56.60 | 57.66 | 664,086 | -0.48(-0.83%) |
Sep 12, 2018 | 59.60 | 59.60 | 57.16 | 58.14 | 1,165,968 | -1.30(-2.19%) |
Sep 11, 2018 | 60.30 | 60.70 | 58.63 | 59.44 | 1,366,556 | +0.61(+1.04%) |
Sep 10, 2018 | 57.11 | 59.63 | 57.11 | 58.83 | 2,562,565 | +3.11(+5.58%) |
Sep 07, 2018 | 55.28 | 55.93 | 54.74 | 55.72 | 466,800 | +0.22(+0.40%) |
Sep 06, 2018 | 55.00 | 56.00 | 55.00 | 55.50 | 442,969 | +0.60(+1.09%) |
Sep 05, 2018 | 54.94 | 55.06 | 54.46 | 54.90 | 444,983 | -0.04(-0.07%) |
Sep 04, 2018 | 55.42 | 55.42 | 54.38 | 54.94 | 450,900 | -0.55(-0.99%) |
Aug 31, 2018 | 55.49 | 55.49 | 55.49 | 0 | +0.56(+1.02%) | |
Aug 30, 2018 | 55.08 | 55.41 | 54.63 | 54.93 | 300,820 | -0.39(-0.70%) |
Aug 29, 2018 | 55.29 | 55.47 | 54.81 | 55.32 | 369,992 | +0.25(+0.45%) |
Aug 28, 2018 | 54.93 | 55.24 | 54.74 | 55.07 | 383,217 | +0.28(+0.51%) |
Aug 27, 2018 | 54.55 | 54.91 | 54.48 | 54.79 | 270,470 | +0.43(+0.79%) |
Aug 24, 2018 | 54.39 | 54.56 | 53.77 | 54.36 | 354,000 | +0.10(+0.18%) |
Aug 23, 2018 | 56.02 | 56.45 | 54.09 | 54.26 | 419,845 | -1.85(-3.30%) |
Aug 22, 2018 | 55.65 | 56.61 | 55.65 | 56.11 | 666,542 | +0.37(+0.66%) |
Aug 21, 2018 | 54.77 | 55.96 | 54.63 | 55.74 | 786,594 | +1.08(+1.98%) |
Aug 20, 2018 | 54.97 | 55.35 | 54.61 | 54.66 | 333,626 | -0.14(-0.26%) |
Aug 17, 2018 | 54.68 | 56.40 | 54.63 | 54.80 | 402,600 | +0.00(+0.00%) |
Aug 16, 2018 | 54.35 | 55.10 | 54.35 | 54.80 | 311,997 | +0.67(+1.24%) |
Aug 15, 2018 | 54.56 | 54.56 | 53.54 | 54.13 | 386,962 | -0.74(-1.35%) |
Aug 14, 2018 | 53.98 | 54.97 | 53.85 | 54.87 | 390,214 | +0.97(+1.80%) |
Aug 13, 2018 | 54.93 | 55.03 | 53.86 | 53.90 | 228,204 | -0.79(-1.44%) |
Aug 10, 2018 | 54.97 | 55.15 | 54.34 | 54.69 | 191,500 | -0.58(-1.05%) |
Aug 09, 2018 | 55.56 | 55.93 | 55.22 | 55.27 | 302,291 | -0.27(-0.49%) |
Aug 08, 2018 | 55.72 | 56.06 | 55.41 | 55.54 | 783,718 | -0.14(-0.25%) |
Aug 07, 2018 | 55.40 | 55.90 | 55.20 | 55.68 | 502,972 | +0.54(+0.98%) |
Aug 06, 2018 | 55.86 | 55.86 | 55.03 | 55.14 | 652,359 | -0.62(-1.11%) |
Aug 03, 2018 | 55.62 | 55.83 | 55.36 | 55.76 | 701,400 | +0.37(+0.67%) |
Aug 02, 2018 | 55.02 | 55.87 | 54.33 | 55.39 | 1,086,859 | +0.92(+1.69%) |
Aug 01, 2018 | 55.53 | 56.64 | 52.93 | 54.47 | 1,451,188 | +0.72(+1.34%) |
Jul 31, 2018 | 53.12 | 53.92 | 52.90 | 53.75 | 560,254 | +0.85(+1.61%) |
Jul 30, 2018 | 52.93 | 53.33 | 52.84 | 52.90 | 433,678 | +0.09(+0.17%) |
Jul 27, 2018 | 53.38 | 53.50 | 52.64 | 52.81 | 461,000 | -0.47(-0.88%) |
Jul 26, 2018 | 52.00 | 53.47 | 52.00 | 53.28 | 272,912 | +1.41(+2.72%) |
Jul 25, 2018 | 51.50 | 51.93 | 50.86 | 51.87 | 332,462 | +0.26(+0.50%) |
Jul 24, 2018 | 51.44 | 52.16 | 51.40 | 51.61 | 366,776 | +0.26(+0.51%) |
Jul 23, 2018 | 50.94 | 51.64 | 50.15 | 51.35 | 339,233 | +0.48(+0.94%) |
Jul 20, 2018 | 51.19 | 51.48 | 50.73 | 50.87 | 189,165 | -0.54(-1.05%) |
Jul 19, 2018 | 50.92 | 51.42 | 50.31 | 51.41 | 279,815 | +0.39(+0.76%) |
Jul 18, 2018 | 50.70 | 51.09 | 50.49 | 51.02 | 421,050 | +0.60(+1.19%) |
Jul 17, 2018 | 50.65 | 50.91 | 49.64 | 50.42 | 1,057,662 | -1.96(-3.74%) |
Jul 16, 2018 | 52.96 | 53.16 | 52.06 | 52.38 | 253,528 | -0.63(-1.19%) |
Jul 13, 2018 | 52.76 | 53.30 | 52.73 | 53.01 | 188,373 | +0.25(+0.47%) |
Jul 12, 2018 | 53.43 | 53.56 | 52.46 | 52.76 | 234,109 | -0.14(-0.26%) |
Jul 11, 2018 | 53.17 | 53.43 | 52.63 | 52.90 | 350,323 | -0.67(-1.25%) |
Jul 10, 2018 | 53.60 | 54.19 | 53.44 | 53.57 | 317,346 | -0.10(-0.19%) |
Jul 09, 2018 | 53.60 | 53.95 | 53.34 | 53.67 | 339,776 | +0.45(+0.85%) |
Jul 06, 2018 | 52.93 | 53.57 | 52.75 | 53.22 | 368,905 | +0.25(+0.47%) |
Jul 05, 2018 | 52.09 | 52.99 | 52.08 | 52.97 | 327,039 | +1.33(+2.58%) |
Jul 03, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.14(+0.27%) | |
Jul 02, 2018 | 51.39 | 51.83 | 50.56 | 51.50 | 418,908 | -0.23(-0.44%) |
Jun 29, 2018 | 51.40 | 51.88 | 51.35 | 51.73 | 452,785 | +0.43(+0.84%) |
Jun 28, 2018 | 50.76 | 51.42 | 50.31 | 51.30 | 277,737 | +0.54(+1.06%) |
Jun 27, 2018 | 50.73 | 51.77 | 50.69 | 50.76 | 410,718 | +0.04(+0.08%) |
Jun 26, 2018 | 50.25 | 50.86 | 49.83 | 50.72 | 316,324 | +0.69(+1.38%) |
Jun 25, 2018 | 50.27 | 50.45 | 49.60 | 50.03 | 272,413 | -0.43(-0.85%) |
Jun 22, 2018 | 50.67 | 50.77 | 50.21 | 50.46 | 372,366 | +0.25(+0.50%) |
Jun 21, 2018 | 51.56 | 51.56 | 49.87 | 50.21 | 416,094 | -1.30(-2.52%) |
Jun 20, 2018 | 52.50 | 52.50 | 51.07 | 51.51 | 443,912 | -0.74(-1.42%) |
Jun 19, 2018 | 52.29 | 52.30 | 51.53 | 52.25 | 479,732 | -0.57(-1.08%) |
Jun 18, 2018 | 52.13 | 53.14 | 52.13 | 52.82 | 454,214 | +0.26(+0.49%) |
Jun 15, 2018 | 52.59 | 51.34 | 52.56 | 447,238 | +0.48(+0.92%) | |
Jun 14, 2018 | 51.36 | 52.10 | 50.87 | 52.08 | 614,935 | +0.80(+1.56%) |
Jun 13, 2018 | 51.36 | 51.49 | 50.90 | 51.28 | 303,380 | +0.14(+0.27%) |
Jun 12, 2018 | 51.35 | 51.67 | 51.06 | 51.14 | 287,268 | -0.08(-0.16%) |
Jun 11, 2018 | 51.05 | 51.36 | 50.94 | 51.22 | 185,887 | +0.16(+0.31%) |
Jun 08, 2018 | 50.97 | 51.26 | 50.76 | 51.06 | 250,001 | +0.03(+0.06%) |
Jun 07, 2018 | 51.15 | 51.31 | 50.76 | 51.03 | 217,392 | -0.01(-0.02%) |
Jun 06, 2018 | 51.24 | 50.29 | 51.04 | 380,046 | +0.79(+1.57%) | |
Jun 05, 2018 | 50.36 | 50.46 | 50.00 | 50.25 | 333,026 | -0.14(-0.28%) |
Jun 04, 2018 | 50.54 | 50.62 | 50.28 | 50.39 | 226,691 | -0.05(-0.10%) |
Jun 01, 2018 | 50.46 | 50.70 | 50.26 | 50.44 | 362,286 | +0.35(+0.70%) |
May 31, 2018 | 50.54 | 50.58 | 50.00 | 50.09 | 251,092 | -0.43(-0.85%) |
May 30, 2018 | 49.76 | 50.56 | 49.74 | 50.52 | 274,275 | +1.14(+2.31%) |
May 29, 2018 | 48.85 | 49.40 | 48.79 | 49.38 | 355,136 | +0.34(+0.69%) |
May 25, 2018 | 49.04 | 49.04 | 49.04 | 0 | -0.29(-0.59%) | |
May 24, 2018 | 49.85 | 49.97 | 48.84 | 49.33 | 413,717 | -1.21(-2.39%) |
May 23, 2018 | 49.94 | 50.59 | 49.85 | 50.54 | 292,207 | +0.42(+0.84%) |
May 22, 2018 | 50.60 | 50.98 | 50.09 | 50.12 | 231,971 | -0.28(-0.56%) |
May 21, 2018 | 50.03 | 50.80 | 49.73 | 50.40 | 329,255 | +0.69(+1.39%) |
May 18, 2018 | 49.53 | 50.23 | 49.21 | 49.71 | 356,732 | +0.38(+0.77%) |
May 17, 2018 | 49.02 | 49.71 | 48.98 | 49.33 | 189,177 | +0.39(+0.80%) |
May 16, 2018 | 48.52 | 49.36 | 48.38 | 48.94 | 286,502 | +0.39(+0.80%) |
May 15, 2018 | 48.45 | 48.83 | 48.25 | 48.55 | 274,356 | -0.09(-0.19%) |
May 14, 2018 | 49.27 | 49.43 | 48.59 | 48.64 | 206,232 | -0.61(-1.24%) |
May 11, 2018 | 48.76 | 49.33 | 48.66 | 49.25 | 431,745 | +0.59(+1.21%) |
May 10, 2018 | 48.50 | 48.98 | 48.36 | 48.66 | 401,420 | +0.21(+0.43%) |
May 09, 2018 | 47.62 | 48.60 | 47.49 | 48.45 | 493,049 | +0.94(+1.98%) |
May 08, 2018 | 47.02 | 47.76 | 46.97 | 47.51 | 342,269 | +0.48(+1.02%) |
May 07, 2018 | 46.46 | 47.28 | 45.99 | 47.03 | 412,251 | +1.00(+2.17%) |
May 04, 2018 | 44.85 | 46.33 | 44.25 | 46.03 | 574,529 | +1.09(+2.43%) |
May 03, 2018 | 45.18 | 45.74 | 44.76 | 44.94 | 433,423 | -0.41(-0.90%) |
May 02, 2018 | 47.37 | 48.54 | 43.65 | 45.35 | 1,318,380 | +0.38(+0.85%) |
May 01, 2018 | 44.78 | 45.09 | 44.21 | 44.97 | 555,609 | -0.04(-0.09%) |
Apr 30, 2018 | 45.02 | 45.48 | 44.84 | 45.01 | 643,368 | -0.02(-0.04%) |
Apr 27, 2018 | 45.21 | 45.55 | 44.78 | 45.03 | 624,147 | -0.27(-0.60%) |
Apr 26, 2018 | 45.92 | 45.92 | 44.70 | 45.30 | 506,256 | -0.54(-1.18%) |
Apr 25, 2018 | 45.46 | 46.02 | 45.46 | 45.84 | 350,026 | +0.21(+0.46%) |
Apr 24, 2018 | 46.88 | 46.97 | 45.07 | 45.63 | 314,253 | -0.96(-2.06%) |
Apr 23, 2018 | 45.93 | 47.09 | 45.93 | 46.59 | 530,423 | +0.82(+1.79%) |
Apr 20, 2018 | 47.08 | 47.21 | 45.52 | 45.77 | 561,792 | -1.42(-3.01%) |
Apr 19, 2018 | 47.89 | 48.00 | 46.98 | 47.19 | 373,680 | -0.71(-1.48%) |
Apr 18, 2018 | 48.10 | 48.25 | 47.86 | 47.90 | 565,677 | +0.06(+0.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.33 | 47.84 | 1,430,963 | +0.83(+1.77%) |
Apr 16, 2018 | 46.49 | 47.11 | 45.86 | 47.01 | 990,746 | +1.04(+2.26%) |
Apr 13, 2018 | 46.57 | 46.64 | 45.71 | 45.97 | 378,970 | -0.26(-0.56%) |
Apr 12, 2018 | 45.98 | 46.57 | 45.86 | 46.23 | 416,719 | +0.44(+0.96%) |
Apr 11, 2018 | 45.50 | 46.05 | 45.36 | 45.79 | 314,062 | -0.02(-0.04%) |
Apr 10, 2018 | 45.64 | 46.12 | 45.34 | 45.81 | 402,478 | +0.90(+2.00%) |
Apr 09, 2018 | 45.65 | 45.83 | 44.83 | 44.91 | 287,946 | -0.39(-0.86%) |
Apr 06, 2018 | 45.79 | 45.97 | 44.85 | 45.30 | 298,530 | -0.91(-1.97%) |
Apr 05, 2018 | 45.98 | 46.47 | 45.79 | 46.21 | 414,663 | +0.51(+1.12%) |
Apr 04, 2018 | 44.43 | 45.95 | 44.16 | 45.70 | 314,172 | +0.43(+0.95%) |
Apr 03, 2018 | 44.77 | 45.30 | 44.37 | 45.27 | 269,545 | +0.64(+1.43%) |
Apr 02, 2018 | 45.93 | 45.93 | 44.00 | 44.63 | 352,992 | -1.28(-2.79%) |
Mar 29, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.13(-0.28%) | |
Mar 28, 2018 | 45.35 | 46.91 | 45.20 | 46.04 | 926,623 | +0.97(+2.15%) |
Mar 27, 2018 | 45.84 | 45.84 | 44.81 | 45.07 | 399,440 | -0.57(-1.25%) |
Mar 26, 2018 | 45.23 | 45.73 | 44.71 | 45.64 | 272,138 | +1.17(+2.63%) |
Mar 23, 2018 | 45.50 | 45.52 | 44.47 | 44.47 | 230,082 | -0.85(-1.88%) |
Mar 22, 2018 | 46.37 | 46.48 | 45.32 | 45.32 | 323,806 | -1.47(-3.14%) |
Mar 21, 2018 | 47.08 | 47.25 | 46.58 | 46.79 | 418,755 | -0.07(-0.15%) |
Mar 20, 2018 | 46.70 | 47.38 | 46.66 | 46.86 | 303,452 | +0.23(+0.49%) |
Mar 19, 2018 | 47.19 | 47.19 | 46.12 | 46.63 | 674,995 | -0.76(-1.60%) |
Mar 16, 2018 | 46.56 | 48.44 | 46.56 | 47.39 | 1,172,104 | +1.07(+2.31%) |
Mar 15, 2018 | 46.47 | 46.75 | 46.00 | 46.32 | 446,235 | -0.03(-0.06%) |
Mar 14, 2018 | 46.51 | 46.92 | 46.22 | 46.35 | 707,265 | -0.16(-0.34%) |
Mar 13, 2018 | 46.78 | 47.26 | 46.41 | 46.51 | 361,376 | -0.17(-0.36%) |
Mar 12, 2018 | 47.56 | 47.81 | 46.40 | 46.68 | 434,224 | -0.93(-1.95%) |
Mar 09, 2018 | 47.29 | 48.02 | 46.96 | 47.61 | 488,866 | +0.60(+1.28%) |
Mar 08, 2018 | 45.71 | 47.09 | 45.61 | 47.01 | 775,059 | +1.56(+3.43%) |
Mar 07, 2018 | 45.62 | 45.45 | 456,371 | +0.20(+0.44%) | ||
Mar 06, 2018 | 44.52 | 45.51 | 44.22 | 45.25 | 724,205 | +0.75(+1.69%) |
Mar 05, 2018 | 43.80 | 44.84 | 43.69 | 44.50 | 369,819 | +0.78(+1.78%) |
Mar 02, 2018 | 43.03 | 44.21 | 42.96 | 43.72 | 577,861 | +0.38(+0.88%) |
Mar 01, 2018 | 44.42 | 44.78 | 42.98 | 43.34 | 567,978 | -1.14(-2.56%) |
Feb 28, 2018 | 46.19 | 46.32 | 44.46 | 44.48 | 371,293 | -1.63(-3.54%) |
Feb 27, 2018 | 46.14 | 46.61 | 45.99 | 46.11 | 453,853 | -0.09(-0.19%) |
Feb 26, 2018 | 45.47 | 46.31 | 45.21 | 46.20 | 288,078 | +0.81(+1.78%) |
Feb 23, 2018 | 45.77 | 45.90 | 44.85 | 45.39 | 214,513 | -0.26(-0.57%) |
Feb 22, 2018 | 45.31 | 46.03 | 45.24 | 45.65 | 364,868 | +0.56(+1.24%) |
Feb 21, 2018 | 45.23 | 45.88 | 45.08 | 45.09 | 256,361 | -0.02(-0.04%) |
Feb 20, 2018 | 45.43 | 45.99 | 44.93 | 45.11 | 219,735 | -0.58(-1.27%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 46.97 | 46.97 | 45.21 | 45.75 | 609,229 | -0.83(-1.78%) |
Feb 14, 2018 | 46.64 | 47.01 | 45.44 | 46.58 | 1,425,466 | +1.55(+3.44%) |
Feb 13, 2018 | 49.50 | 49.50 | 44.28 | 45.03 | 2,052,213 | -2.96(-6.17%) |
Feb 12, 2018 | 46.61 | 48.51 | 46.47 | 47.99 | 563,941 | +1.52(+3.27%) |
Feb 09, 2018 | 46.86 | 47.66 | 45.17 | 46.47 | 577,800 | -0.06(-0.13%) |
Feb 08, 2018 | 48.51 | 48.80 | 46.52 | 46.53 | 332,893 | -1.87(-3.86%) |
Feb 07, 2018 | 48.43 | 48.80 | 48.22 | 48.40 | 317,729 | -0.23(-0.47%) |
Feb 06, 2018 | 47.11 | 49.00 | 47.00 | 48.63 | 588,853 | -0.09(-0.18%) |
Feb 05, 2018 | 48.55 | 49.72 | 47.96 | 48.72 | 674,604 | -0.52(-1.06%) |
Feb 02, 2018 | 48.70 | 49.54 | 48.70 | 49.24 | 344,064 | +0.01(+0.02%) |
Feb 01, 2018 | 48.58 | 49.23 | 48.27 | 49.23 | 401,681 | +0.30(+0.61%) |
Jan 31, 2018 | 50.70 | 50.92 | 48.86 | 48.93 | 383,527 | -1.54(-3.05%) |
Jan 30, 2018 | 50.98 | 51.35 | 50.43 | 50.47 | 271,431 | -0.95(-1.85%) |
Jan 29, 2018 | 51.05 | 51.90 | 50.65 | 51.42 | 417,443 | +0.28(+0.55%) |
Jan 26, 2018 | 50.84 | 51.23 | 50.50 | 51.14 | 177,674 | +0.53(+1.05%) |
Jan 25, 2018 | 51.75 | 51.88 | 50.15 | 50.61 | 279,771 | -0.89(-1.73%) |
Jan 24, 2018 | 51.79 | 52.65 | 50.54 | 51.50 | 623,934 | -0.13(-0.25%) |
Jan 23, 2018 | 51.56 | 51.82 | 51.06 | 51.63 | 238,165 | -0.07(-0.14%) |
Jan 22, 2018 | 51.50 | 51.87 | 51.24 | 51.70 | 300,406 | +0.06(+0.12%) |
Jan 19, 2018 | 50.52 | 51.73 | 50.43 | 51.64 | 473,944 | +1.23(+2.44%) |
Jan 18, 2018 | 50.75 | 51.21 | 50.37 | 50.41 | 355,049 | -0.14(-0.28%) |
Jan 17, 2018 | 49.27 | 50.60 | 49.13 | 50.55 | 455,492 | +1.56(+3.18%) |
Jan 16, 2018 | 49.60 | 49.86 | 48.76 | 48.99 | 299,004 | -0.28(-0.57%) |
Jan 12, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.25(+0.51%) | |
Jan 11, 2018 | 47.66 | 49.13 | 47.45 | 49.02 | 511,702 | +1.63(+3.44%) |
Jan 10, 2018 | 47.39 | 748,457 | -0.96(-1.99%) | |||
Jan 09, 2018 | 49.47 | 50.13 | 48.22 | 48.35 | 587,404 | -1.18(-2.38%) |
Jan 08, 2018 | 50.40 | 50.40 | 49.43 | 49.53 | 278,603 | -0.88(-1.75%) |
Jan 05, 2018 | 50.15 | 50.49 | 49.94 | 50.41 | 234,848 | +0.34(+0.68%) |
Jan 04, 2018 | 50.20 | 50.72 | 49.82 | 50.07 | 435,567 | +0.34(+0.68%) |
Jan 03, 2018 | 48.03 | 50.15 | 47.87 | 49.73 | 842,124 | +1.70(+3.54%) |
Jan 02, 2018 | 49.66 | 49.66 | 47.95 | 48.03 | 560,946 | -1.49(-3.01%) |
Dec 29, 2017 | 49.52 | 49.52 | 49.52 | 0 | -0.29(-0.58%) | |
Dec 28, 2017 | 50.00 | 50.00 | 49.52 | 49.81 | 166,068 | -0.05(-0.10%) |
Dec 27, 2017 | 50.00 | 50.15 | 49.77 | 49.86 | 156,529 | -0.29(-0.58%) |
Dec 26, 2017 | 50.37 | 50.50 | 50.02 | 50.15 | 196,807 | -0.21(-0.42%) |
Dec 22, 2017 | 50.33 | 50.49 | 49.92 | 50.36 | 167,929 | +0.23(+0.46%) |
Dec 21, 2017 | 49.91 | 50.34 | 49.62 | 50.13 | 177,362 | +0.48(+0.97%) |
Dec 20, 2017 | 49.78 | 49.84 | 49.47 | 49.65 | 408,611 | +0.24(+0.49%) |
Dec 19, 2017 | 49.95 | 50.06 | 49.27 | 49.41 | 252,799 | -0.47(-0.94%) |
Dec 18, 2017 | 49.67 | 50.33 | 49.63 | 49.88 | 542,090 | +0.94(+1.92%) |
Dec 15, 2017 | 48.71 | 49.30 | 48.65 | 48.94 | 646,528 | +0.43(+0.89%) |
Dec 14, 2017 | 49.82 | 49.96 | 48.14 | 48.51 | 320,793 | -1.21(-2.43%) |
Dec 13, 2017 | 49.57 | 49.97 | 49.52 | 49.72 | 311,770 | +0.30(+0.61%) |
Dec 12, 2017 | 49.42 | 49.85 | 49.29 | 49.42 | 329,758 | +0.14(+0.28%) |
Dec 11, 2017 | 49.04 | 49.49 | 49.04 | 49.28 | 382,027 | +0.42(+0.86%) |
Dec 08, 2017 | 48.79 | 49.26 | 48.42 | 48.86 | 373,227 | +0.00(+0.00%) |
Dec 07, 2017 | 48.48 | 49.11 | 48.12 | 266,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.42 | 48.98 | 48.34 | 48.54 | 287,234 | +0.04(+0.08%) |
Dec 05, 2017 | 48.64 | 48.89 | 48.15 | 48.50 | 410,377 | -0.26(-0.53%) |
Dec 04, 2017 | 49.28 | 49.93 | 48.71 | 48.76 | 457,864 | +0.03(+0.06%) |