Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.82 | 41.98 | 40.24 | 41.82 | 484,736 | +0.82(+2.00%) |
Nov 29, 2018 | 40.97 | 41.73 | 40.78 | 41.00 | 529,773 | -0.12(-0.28%) |
Nov 28, 2018 | 40.05 | 41.24 | 39.38 | 41.11 | 528,259 | +1.46(+3.69%) |
Nov 27, 2018 | 40.32 | 40.61 | 39.13 | 39.65 | 537,898 | +0.12(+0.29%) |
Nov 26, 2018 | 39.86 | 40.71 | 38.81 | 39.54 | 474,304 | -0.24(-0.60%) |
Nov 23, 2018 | 39.39 | 40.24 | 39.07 | 39.77 | 139,067 | +0.01(+0.02%) |
Nov 21, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.82 | 41.82 | 40.03 | 40.22 | 601,394 | -2.15(-5.07%) |
Nov 19, 2018 | 43.06 | 43.06 | 41.75 | 42.37 | 513,326 | -0.82(-1.90%) |
Nov 16, 2018 | 42.42 | 43.50 | 42.37 | 43.19 | 306,458 | +0.75(+1.76%) |
Nov 15, 2018 | 40.94 | 42.57 | 40.66 | 42.44 | 364,671 | +1.35(+3.28%) |
Nov 14, 2018 | 40.96 | 41.86 | 40.47 | 41.09 | 466,815 | -0.03(-0.08%) |
Nov 13, 2018 | 41.96 | 42.50 | 40.96 | 41.12 | 452,797 | -0.75(-1.79%) |
Nov 12, 2018 | 42.75 | 42.84 | 41.49 | 41.87 | 449,713 | -0.73(-1.72%) |
Nov 09, 2018 | 42.08 | 42.83 | 41.46 | 42.60 | 509,589 | -0.23(-0.54%) |
Nov 08, 2018 | 44.05 | 44.20 | 42.51 | 42.83 | 280,343 | -1.46(-3.29%) |
Nov 07, 2018 | 44.18 | 45.11 | 43.55 | 44.29 | 425,112 | +0.76(+1.74%) |
Nov 06, 2018 | 42.32 | 43.58 | 41.89 | 43.53 | 327,110 | +1.21(+2.86%) |
Nov 05, 2018 | 43.33 | 43.78 | 42.08 | 42.32 | 603,188 | -0.78(-1.81%) |
Nov 02, 2018 | 42.59 | 44.56 | 41.97 | 43.11 | 671,388 | +0.81(+1.91%) |
Nov 01, 2018 | 40.52 | 42.55 | 39.32 | 42.30 | 1,312,106 | +2.39(+6.00%) |
Oct 31, 2018 | 39.63 | 40.17 | 38.98 | 39.91 | 760,615 | +0.95(+2.43%) |
Oct 30, 2018 | 37.80 | 39.08 | 37.54 | 38.96 | 678,068 | +1.20(+3.18%) |
Oct 29, 2018 | 39.49 | 39.93 | 37.22 | 37.76 | 717,506 | -1.03(-2.65%) |
Oct 26, 2018 | 39.09 | 39.98 | 38.08 | 38.79 | 880,719 | -0.66(-1.67%) |
Oct 25, 2018 | 38.93 | 40.26 | 38.47 | 39.44 | 1,479,743 | +0.58(+1.50%) |
Oct 24, 2018 | 45.19 | 45.38 | 38.84 | 38.86 | 2,576,457 | -6.14(-13.64%) |
Oct 23, 2018 | 50.56 | 52.50 | 44.84 | 45.00 | 1,817,187 | -10.85(-19.43%) |
Oct 22, 2018 | 56.46 | 56.88 | 55.82 | 55.85 | 244,004 | -0.18(-0.32%) |
Oct 19, 2018 | 55.44 | 56.33 | 55.34 | 56.03 | 267,437 | +0.63(+1.14%) |
Oct 18, 2018 | 55.41 | 56.29 | 54.84 | 55.40 | 236,241 | -0.29(-0.52%) |
Oct 17, 2018 | 56.89 | 56.89 | 55.44 | 55.68 | 455,183 | -1.10(-1.94%) |
Oct 16, 2018 | 56.00 | 56.95 | 55.56 | 56.79 | 410,338 | +1.43(+2.59%) |
Oct 15, 2018 | 54.56 | 55.74 | 54.28 | 55.35 | 286,014 | +1.11(+2.05%) |
Oct 12, 2018 | 53.70 | 54.56 | 52.54 | 54.24 | 516,640 | +1.18(+2.23%) |
Oct 11, 2018 | 53.14 | 53.73 | 52.80 | 53.06 | 534,417 | +0.21(+0.39%) |
Oct 10, 2018 | 53.68 | 54.28 | 52.80 | 52.85 | 340,508 | -0.79(-1.47%) |
Oct 09, 2018 | 54.24 | 54.58 | 52.93 | 53.64 | 342,433 | -0.71(-1.30%) |
Oct 08, 2018 | 54.48 | 54.81 | 53.75 | 54.35 | 282,385 | -0.27(-0.50%) |
Oct 05, 2018 | 54.54 | 54.79 | 54.06 | 54.62 | 176,022 | -0.01(-0.02%) |
Oct 04, 2018 | 55.95 | 56.28 | 54.40 | 54.63 | 303,829 | -1.32(-2.37%) |
Oct 03, 2018 | 55.53 | 56.29 | 54.98 | 55.95 | 171,489 | +0.81(+1.46%) |
Oct 02, 2018 | 55.46 | 56.65 | 55.10 | 55.15 | 216,790 | -0.12(-0.21%) |
Oct 01, 2018 | 55.33 | 55.64 | 54.97 | 55.26 | 172,700 | -0.02(-0.03%) |
Sep 28, 2018 | 54.25 | 55.53 | 54.17 | 55.28 | 254,308 | +0.95(+1.74%) |
Sep 27, 2018 | 54.05 | 54.42 | 53.35 | 54.33 | 189,360 | +0.25(+0.46%) |
Sep 26, 2018 | 54.87 | 54.99 | 54.01 | 54.09 | 330,284 | -1.03(-1.87%) |
Sep 25, 2018 | 55.69 | 55.90 | 54.99 | 55.12 | 294,097 | -0.25(-0.45%) |
Sep 24, 2018 | 57.62 | 57.71 | 55.28 | 55.36 | 299,094 | -2.14(-3.72%) |
Sep 21, 2018 | 57.58 | 57.91 | 56.97 | 57.50 | 969,824 | +0.16(+0.29%) |
Sep 20, 2018 | 56.31 | 57.58 | 55.98 | 57.34 | 513,497 | +1.48(+2.65%) |
Sep 19, 2018 | 54.79 | 55.86 | 54.79 | 55.86 | 429,217 | +1.23(+2.26%) |
Sep 18, 2018 | 53.47 | 54.70 | 53.26 | 54.62 | 385,530 | +1.44(+2.71%) |
Sep 17, 2018 | 52.61 | 53.92 | 52.53 | 53.18 | 464,041 | +0.82(+1.57%) |
Sep 14, 2018 | 51.91 | 52.52 | 51.50 | 52.36 | 333,567 | +0.62(+1.19%) |
Sep 13, 2018 | 51.83 | 52.11 | 51.00 | 51.74 | 424,548 | +0.12(+0.24%) |
Sep 12, 2018 | 51.50 | 52.28 | 51.13 | 51.62 | 395,573 | +0.16(+0.32%) |
Sep 11, 2018 | 50.59 | 51.50 | 50.39 | 51.46 | 279,550 | +0.58(+1.13%) |
Sep 10, 2018 | 50.59 | 50.96 | 50.41 | 50.88 | 221,209 | +0.45(+0.90%) |
Sep 07, 2018 | 50.34 | 50.55 | 49.65 | 50.43 | 230,117 | -0.04(-0.08%) |
Sep 06, 2018 | 50.92 | 51.33 | 49.85 | 50.47 | 244,123 | -0.29(-0.57%) |
Sep 05, 2018 | 50.55 | 51.00 | 50.18 | 50.76 | 213,915 | +0.29(+0.57%) |
Sep 04, 2018 | 51.00 | 52.11 | 49.97 | 50.47 | 453,140 | -0.99(-1.92%) |
Aug 31, 2018 | 51.46 | 51.46 | 51.46 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.89 | 52.89 | 51.83 | 52.03 | 244,757 | -0.97(-1.83%) |
Aug 29, 2018 | 52.31 | 53.29 | 51.94 | 53.00 | 247,052 | +0.69(+1.32%) |
Aug 28, 2018 | 52.72 | 53.49 | 52.27 | 52.31 | 254,496 | -0.08(-0.16%) |
Aug 27, 2018 | 51.86 | 52.80 | 51.86 | 52.39 | 248,708 | +0.57(+1.10%) |
Aug 24, 2018 | 51.98 | 52.07 | 51.54 | 51.82 | 207,859 | +0.57(+1.11%) |
Aug 23, 2018 | 51.54 | 51.74 | 51.05 | 51.25 | 333,070 | -0.45(-0.87%) |
Aug 22, 2018 | 51.62 | 51.94 | 51.39 | 51.70 | 348,994 | +0.37(+0.71%) |
Aug 21, 2018 | 50.52 | 51.42 | 50.48 | 51.33 | 371,603 | +0.94(+1.86%) |
Aug 20, 2018 | 49.95 | 50.48 | 49.38 | 50.40 | 342,638 | +0.65(+1.31%) |
Aug 17, 2018 | 49.54 | 49.87 | 48.93 | 49.75 | 403,303 | +0.04(+0.08%) |
Aug 16, 2018 | 49.83 | 50.19 | 49.26 | 49.71 | 339,793 | +0.12(+0.25%) |
Aug 15, 2018 | 49.83 | 50.11 | 48.77 | 49.58 | 520,818 | -0.73(-1.45%) |
Aug 14, 2018 | 50.48 | 51.29 | 49.58 | 50.32 | 788,822 | +0.04(+0.08%) |
Aug 13, 2018 | 51.50 | 51.58 | 49.71 | 50.28 | 814,832 | -1.22(-2.37%) |
Aug 10, 2018 | 52.88 | 53.20 | 51.42 | 51.50 | 409,326 | -1.71(-3.21%) |
Aug 09, 2018 | 52.92 | 53.45 | 52.39 | 53.20 | 266,473 | +0.28(+0.54%) |
Aug 08, 2018 | 53.04 | 53.53 | 52.64 | 52.92 | 388,621 | -0.20(-0.38%) |
Aug 07, 2018 | 54.83 | 56.09 | 52.88 | 53.12 | 445,626 | -2.40(-4.32%) |
Aug 06, 2018 | 55.48 | 56.09 | 54.95 | 55.52 | 266,142 | -0.16(-0.29%) |
Aug 03, 2018 | 54.43 | 56.01 | 54.12 | 55.69 | 336,434 | +1.51(+2.78%) |
Aug 02, 2018 | 53.77 | 54.75 | 53.29 | 54.18 | 364,121 | -0.08(-0.15%) |
Aug 01, 2018 | 54.91 | 55.24 | 53.41 | 54.26 | 425,918 | -0.94(-1.69%) |
Jul 31, 2018 | 55.44 | 55.77 | 54.63 | 55.20 | 482,421 | +0.08(+0.15%) |
Jul 30, 2018 | 55.32 | 55.77 | 55.04 | 55.12 | 221,692 | -0.08(-0.15%) |
Jul 27, 2018 | 56.05 | 56.05 | 54.75 | 55.20 | 223,224 | -0.61(-1.09%) |
Jul 26, 2018 | 55.44 | 56.09 | 55.12 | 55.81 | 221,219 | +0.33(+0.59%) |
Jul 25, 2018 | 55.65 | 55.77 | 54.67 | 55.48 | 198,874 | -0.20(-0.37%) |
Jul 24, 2018 | 55.69 | 56.09 | 55.32 | 55.69 | 293,982 | +0.94(+1.71%) |
Jul 23, 2018 | 55.04 | 55.20 | 54.43 | 54.75 | 378,071 | -0.33(-0.59%) |
Jul 20, 2018 | 55.04 | 55.44 | 54.71 | 55.08 | 207,999 | +0.04(+0.07%) |
Jul 19, 2018 | 54.51 | 55.12 | 53.29 | 55.04 | 243,940 | -0.12(-0.22%) |
Jul 18, 2018 | 54.51 | 55.36 | 54.51 | 55.16 | 253,127 | +0.53(+0.97%) |
Jul 17, 2018 | 54.14 | 54.91 | 54.06 | 54.63 | 248,463 | +0.49(+0.90%) |
Jul 16, 2018 | 53.90 | 54.26 | 53.49 | 54.14 | 184,907 | +0.24(+0.45%) |
Jul 13, 2018 | 53.33 | 53.98 | 53.12 | 53.90 | 308,215 | +0.37(+0.68%) |
Jul 12, 2018 | 53.69 | 54.10 | 52.96 | 53.53 | 219,818 | +0.33(+0.61%) |
Jul 11, 2018 | 53.98 | 54.51 | 52.76 | 53.20 | 249,861 | -1.38(-2.53%) |
Jul 10, 2018 | 54.22 | 54.65 | 53.90 | 54.59 | 232,636 | +0.28(+0.52%) |
Jul 09, 2018 | 54.10 | 54.51 | 53.82 | 54.30 | 334,313 | +0.61(+1.14%) |
Jul 06, 2018 | 53.69 | 54.26 | 53.25 | 53.69 | 249,759 | +0.28(+0.53%) |
Jul 05, 2018 | 53.37 | 53.53 | 52.51 | 53.41 | 316,141 | +0.49(+0.92%) |
Jul 03, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.33(+0.62%) | |
Jul 02, 2018 | 53.00 | 53.33 | 52.23 | 52.59 | 275,520 | -0.89(-1.67%) |
Jun 29, 2018 | 53.94 | 53.33 | 53.49 | 211,980 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.31 | 53.37 | 52.11 | 53.25 | 181,442 | +0.81(+1.55%) |
Jun 27, 2018 | 53.08 | 53.47 | 52.31 | 52.43 | 248,088 | -0.65(-1.23%) |
Jun 26, 2018 | 53.12 | 53.49 | 53.00 | 53.08 | 216,327 | -0.28(-0.53%) |
Jun 25, 2018 | 53.37 | 53.61 | 52.92 | 53.37 | 281,697 | -0.33(-0.61%) |
Jun 22, 2018 | 53.77 | 54.22 | 53.57 | 53.69 | 340,775 | +0.53(+0.99%) |
Jun 21, 2018 | 53.08 | 53.41 | 53.00 | 53.16 | 201,940 | -0.12(-0.23%) |
Jun 20, 2018 | 53.61 | 53.86 | 53.08 | 53.29 | 212,467 | -0.04(-0.08%) |
Jun 19, 2018 | 54.38 | 54.38 | 53.12 | 53.33 | 317,327 | -1.63(-2.96%) |
Jun 18, 2018 | 54.22 | 54.95 | 54.20 | 54.95 | 354,656 | +0.45(+0.82%) |
Jun 15, 2018 | 56.50 | 54.10 | 54.51 | 676,046 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.95 | 56.54 | 54.91 | 56.50 | 325,778 | +1.67(+3.04%) |
Jun 13, 2018 | 56.30 | 56.38 | 54.52 | 54.83 | 290,981 | -1.55(-2.74%) |
Jun 12, 2018 | 56.46 | 57.15 | 56.09 | 56.38 | 440,993 | -0.16(-0.29%) |
Jun 11, 2018 | 55.52 | 56.58 | 55.42 | 56.54 | 1,327,089 | +0.94(+1.68%) |
Jun 08, 2018 | 55.32 | 56.22 | 55.28 | 55.60 | 741,666 | +0.33(+0.59%) |
Jun 07, 2018 | 55.56 | 56.13 | 54.99 | 55.28 | 300,382 | -0.28(-0.51%) |
Jun 06, 2018 | 55.56 | 55.56 | 317,929 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.16 | 54.10 | 53.16 | 53.73 | 265,322 | +0.57(+1.07%) |
Jun 04, 2018 | 53.53 | 53.53 | 53.00 | 53.16 | 266,429 | +0.00(+0.00%) |
Jun 01, 2018 | 53.29 | 53.86 | 53.08 | 53.16 | 210,219 | -0.04(-0.08%) |
May 31, 2018 | 53.33 | 54.14 | 53.00 | 53.20 | 477,500 | -0.11(-0.20%) |
May 30, 2018 | 52.91 | 53.67 | 52.83 | 53.31 | 454,938 | +0.56(+1.07%) |
May 29, 2018 | 52.47 | 53.31 | 52.47 | 52.75 | 282,419 | -0.12(-0.23%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.11 | 53.43 | 52.87 | 53.19 | 260,328 | +0.08(+0.15%) |
May 23, 2018 | 53.79 | 53.79 | 52.87 | 53.11 | 381,530 | -0.89(-1.64%) |
May 22, 2018 | 55.60 | 55.72 | 53.95 | 53.99 | 360,140 | -1.49(-2.68%) |
May 21, 2018 | 55.36 | 55.64 | 55.24 | 55.48 | 403,488 | +0.20(+0.36%) |
May 18, 2018 | 55.72 | 55.89 | 55.08 | 55.28 | 328,329 | -0.40(-0.72%) |
May 17, 2018 | 55.60 | 56.29 | 55.60 | 55.68 | 262,810 | -0.04(-0.07%) |
May 16, 2018 | 56.01 | 56.41 | 55.60 | 55.72 | 376,603 | -0.12(-0.22%) |
May 15, 2018 | 55.04 | 55.89 | 54.84 | 55.85 | 331,128 | +0.48(+0.87%) |
May 14, 2018 | 55.60 | 56.01 | 55.24 | 55.36 | 236,006 | -0.16(-0.29%) |
May 11, 2018 | 55.64 | 55.93 | 55.16 | 55.52 | 269,230 | +0.00(+0.00%) |
May 10, 2018 | 55.52 | 56.57 | 55.48 | 55.52 | 274,778 | +0.00(+0.00%) |
May 09, 2018 | 55.77 | 56.05 | 54.44 | 55.52 | 276,568 | -0.04(-0.07%) |
May 08, 2018 | 55.32 | 55.93 | 55.04 | 55.56 | 355,775 | +0.12(+0.22%) |
May 07, 2018 | 55.93 | 56.15 | 55.34 | 55.44 | 364,204 | -0.44(-0.79%) |
May 04, 2018 | 53.15 | 56.61 | 53.11 | 55.89 | 535,613 | +2.53(+4.75%) |
May 03, 2018 | 55.85 | 55.85 | 52.79 | 53.35 | 742,963 | -2.49(-4.47%) |
May 02, 2018 | 53.15 | 57.33 | 53.15 | 55.85 | 1,246,355 | +2.21(+4.13%) |
May 01, 2018 | 54.08 | 54.24 | 53.43 | 53.63 | 430,738 | -0.52(-0.97%) |
Apr 30, 2018 | 54.28 | 54.56 | 53.67 | 54.16 | 735,541 | +0.04(+0.07%) |
Apr 27, 2018 | 54.44 | 55.04 | 53.95 | 54.12 | 392,603 | -0.40(-0.74%) |
Apr 26, 2018 | 54.52 | 54.88 | 54.12 | 54.52 | 218,232 | +0.28(+0.52%) |
Apr 25, 2018 | 54.08 | 55.04 | 53.71 | 54.24 | 389,818 | +0.04(+0.07%) |
Apr 24, 2018 | 54.92 | 55.52 | 53.95 | 54.20 | 433,626 | -0.40(-0.74%) |
Apr 23, 2018 | 54.28 | 54.84 | 53.91 | 54.60 | 282,596 | +0.12(+0.22%) |
Apr 20, 2018 | 54.32 | 54.68 | 53.99 | 54.48 | 301,619 | +0.28(+0.52%) |
Apr 19, 2018 | 54.03 | 54.77 | 53.63 | 54.20 | 323,974 | +0.20(+0.37%) |
Apr 18, 2018 | 53.99 | 54.68 | 53.91 | 53.99 | 225,666 | +0.36(+0.68%) |
Apr 17, 2018 | 53.67 | 53.87 | 53.43 | 53.63 | 325,290 | +0.16(+0.30%) |
Apr 16, 2018 | 52.35 | 53.75 | 52.06 | 53.47 | 406,230 | +1.41(+2.70%) |
Apr 13, 2018 | 52.30 | 52.71 | 51.94 | 52.06 | 531,011 | +0.16(+0.31%) |
Apr 12, 2018 | 51.14 | 52.18 | 50.82 | 51.90 | 240,682 | +0.84(+1.65%) |
Apr 11, 2018 | 50.37 | 51.30 | 50.37 | 51.06 | 331,204 | +0.68(+1.36%) |
Apr 10, 2018 | 50.78 | 51.26 | 50.13 | 50.37 | 478,626 | +0.16(+0.32%) |
Apr 09, 2018 | 50.45 | 50.66 | 49.89 | 50.21 | 312,264 | +0.00(+0.00%) |
Apr 06, 2018 | 51.02 | 51.52 | 50.13 | 50.21 | 295,238 | -1.09(-2.12%) |
Apr 05, 2018 | 50.41 | 51.62 | 50.37 | 51.30 | 269,016 | +1.01(+2.00%) |
Apr 04, 2018 | 48.64 | 50.49 | 48.48 | 50.29 | 269,504 | +1.05(+2.12%) |
Apr 03, 2018 | 48.60 | 49.89 | 48.60 | 49.25 | 536,376 | +1.37(+2.86%) |
Apr 02, 2018 | 48.48 | 48.61 | 47.64 | 47.88 | 283,138 | -0.64(-1.33%) |
Mar 29, 2018 | 48.52 | 48.52 | 48.52 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.76 | 47.94 | 47.07 | 47.36 | 395,252 | -0.40(-0.84%) |
Mar 27, 2018 | 48.76 | 48.76 | 47.72 | 47.76 | 528,261 | -0.97(-1.98%) |
Mar 26, 2018 | 49.09 | 49.13 | 47.88 | 48.72 | 1,036,297 | +0.08(+0.17%) |
Mar 23, 2018 | 48.76 | 49.29 | 48.24 | 48.64 | 348,735 | +0.12(+0.25%) |
Mar 22, 2018 | 49.01 | 49.57 | 48.48 | 48.52 | 492,038 | -0.76(-1.55%) |
Mar 21, 2018 | 49.81 | 50.66 | 49.17 | 49.29 | 397,771 | -0.44(-0.89%) |
Mar 20, 2018 | 49.69 | 50.01 | 49.57 | 49.73 | 274,952 | +0.20(+0.41%) |
Mar 19, 2018 | 49.85 | 49.85 | 48.84 | 49.53 | 325,881 | -0.40(-0.81%) |
Mar 16, 2018 | 50.13 | 50.37 | 49.49 | 49.93 | 1,072,315 | -0.16(-0.32%) |
Mar 15, 2018 | 50.29 | 50.49 | 49.77 | 50.09 | 403,731 | -0.20(-0.40%) |
Mar 14, 2018 | 50.62 | 51.22 | 50.21 | 50.29 | 291,990 | -0.28(-0.56%) |
Mar 13, 2018 | 50.70 | 51.58 | 50.17 | 50.57 | 311,139 | -0.08(-0.16%) |
Mar 12, 2018 | 51.02 | 51.66 | 50.41 | 50.66 | 310,585 | -0.28(-0.55%) |
Mar 09, 2018 | 50.70 | 51.30 | 50.37 | 50.94 | 651,745 | +0.44(+0.88%) |
Mar 08, 2018 | 50.25 | 50.66 | 49.89 | 50.49 | 345,054 | +0.28(+0.56%) |
Mar 07, 2018 | 50.57 | 50.21 | 404,894 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.21 | 50.41 | 49.45 | 50.25 | 346,089 | +0.36(+0.73%) |
Mar 05, 2018 | 48.36 | 50.45 | 48.32 | 49.89 | 336,687 | +1.33(+2.73%) |
Mar 02, 2018 | 47.15 | 48.88 | 45.47 | 48.56 | 619,651 | +1.17(+2.46%) |
Mar 01, 2018 | 48.56 | 48.56 | 46.91 | 47.40 | 2,345,182 | -1.13(-2.32%) |
Feb 28, 2018 | 49.57 | 50.13 | 48.48 | 48.52 | 551,313 | -1.19(-2.40%) |
Feb 27, 2018 | 49.67 | 50.36 | 49.63 | 49.71 | 409,716 | -0.12(-0.24%) |
Feb 26, 2018 | 49.95 | 50.07 | 49.48 | 49.83 | 282,952 | -0.12(-0.24%) |
Feb 23, 2018 | 49.55 | 49.99 | 49.36 | 49.95 | 297,410 | +0.68(+1.37%) |
Feb 22, 2018 | 49.28 | 443,893 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.24 | 50.15 | 49.14 | 49.20 | 406,408 | +0.00(+0.00%) |
Feb 20, 2018 | 49.75 | 50.03 | 49.12 | 49.20 | 635,372 | -0.76(-1.51%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.78 | 53.45 | 50.03 | 50.11 | 1,243,463 | -3.78(-7.01%) |
Feb 14, 2018 | 54.25 | 55.02 | 50.51 | 53.89 | 1,018,813 | -1.19(-2.17%) |
Feb 13, 2018 | 55.20 | 55.60 | 54.92 | 55.08 | 320,142 | -0.24(-0.43%) |
Feb 12, 2018 | 55.16 | 55.92 | 54.65 | 55.32 | 582,845 | +0.68(+1.24%) |
Feb 09, 2018 | 53.73 | 55.08 | 52.90 | 54.65 | 698,156 | +1.15(+2.16%) |
Feb 08, 2018 | 54.37 | 54.49 | 53.49 | 53.49 | 490,401 | -0.80(-1.47%) |
Feb 07, 2018 | 53.93 | 54.64 | 53.89 | 54.29 | 459,911 | +0.08(+0.15%) |
Feb 06, 2018 | 53.45 | 54.84 | 53.02 | 54.21 | 741,776 | -0.68(-1.23%) |
Feb 05, 2018 | 55.56 | 56.00 | 54.31 | 54.88 | 413,360 | -0.68(-1.22%) |
Feb 02, 2018 | 57.03 | 57.03 | 55.56 | 55.56 | 518,517 | -1.91(-3.32%) |
Feb 01, 2018 | 57.83 | 58.01 | 56.75 | 57.47 | 259,656 | -0.52(-0.89%) |
Jan 31, 2018 | 58.54 | 58.54 | 57.11 | 57.99 | 594,568 | -0.32(-0.55%) |
Jan 30, 2018 | 58.15 | 59.14 | 57.79 | 58.30 | 372,910 | -0.12(-0.20%) |
Jan 29, 2018 | 59.26 | 59.62 | 58.26 | 58.42 | 236,950 | -0.99(-1.67%) |
Jan 26, 2018 | 59.66 | 59.93 | 59.34 | 59.42 | 260,948 | +0.00(+0.00%) |
Jan 25, 2018 | 59.78 | 59.78 | 58.90 | 59.42 | 291,261 | +0.04(+0.07%) |
Jan 24, 2018 | 59.70 | 60.05 | 59.18 | 59.38 | 268,537 | +0.04(+0.07%) |
Jan 23, 2018 | 58.90 | 59.58 | 58.18 | 59.34 | 363,743 | +0.68(+1.15%) |
Jan 22, 2018 | 59.22 | 59.22 | 58.38 | 58.66 | 285,459 | -0.56(-0.94%) |
Jan 19, 2018 | 58.42 | 59.26 | 58.33 | 59.22 | 314,766 | +0.91(+1.57%) |
Jan 18, 2018 | 58.19 | 58.74 | 58.07 | 58.30 | 523,183 | -0.20(-0.34%) |
Jan 17, 2018 | 58.86 | 58.86 | 58.15 | 58.50 | 428,689 | +0.00(+0.00%) |
Jan 16, 2018 | 60.09 | 60.09 | 58.26 | 58.50 | 432,373 | -1.55(-2.58%) |
Jan 12, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.42 | 60.29 | 58.38 | 60.17 | 446,136 | +1.75(+3.00%) |
Jan 10, 2018 | 59.52 | 58.26 | 58.42 | 353,372 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.18 | 59.54 | 58.92 | 58.98 | 326,592 | -0.32(-0.54%) |
Jan 08, 2018 | 59.10 | 59.86 | 58.58 | 59.30 | 416,533 | +0.24(+0.40%) |
Jan 05, 2018 | 60.09 | 60.13 | 59.06 | 59.06 | 312,534 | -0.72(-1.20%) |
Jan 04, 2018 | 59.86 | 60.09 | 59.34 | 59.78 | 310,786 | +0.36(+0.60%) |
Jan 03, 2018 | 59.82 | 60.97 | 59.20 | 59.42 | 856,558 | -0.20(-0.33%) |
Jan 02, 2018 | 57.75 | 59.78 | 57.75 | 59.62 | 528,733 | +2.15(+3.74%) |
Dec 29, 2017 | 57.47 | 57.47 | 57.47 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.08 | 57.03 | 55.96 | 56.79 | 330,293 | +0.68(+1.20%) |
Dec 27, 2017 | 55.96 | 56.61 | 55.96 | 56.12 | 366,019 | +0.20(+0.36%) |
Dec 26, 2017 | 54.88 | 56.20 | 54.88 | 55.92 | 263,660 | +1.03(+1.88%) |
Dec 22, 2017 | 54.84 | 55.13 | 54.53 | 54.88 | 367,863 | +0.16(+0.29%) |
Dec 21, 2017 | 54.88 | 55.68 | 54.67 | 54.72 | 434,858 | +0.00(+0.00%) |
Dec 20, 2017 | 55.76 | 56.00 | 54.72 | 54.72 | 372,171 | -0.64(-1.15%) |
Dec 19, 2017 | 55.96 | 56.12 | 55.10 | 55.36 | 350,553 | -0.48(-0.85%) |
Dec 18, 2017 | 56.24 | 56.79 | 55.80 | 55.84 | 466,772 | -0.12(-0.21%) |
Dec 15, 2017 | 54.72 | 56.24 | 54.72 | 55.96 | 1,124,738 | +1.35(+2.48%) |
Dec 14, 2017 | 54.72 | 55.28 | 54.41 | 54.61 | 299,143 | -0.04(-0.07%) |
Dec 13, 2017 | 54.92 | 55.24 | 54.45 | 54.65 | 377,712 | +0.04(+0.07%) |
Dec 12, 2017 | 54.57 | 55.12 | 54.57 | 54.61 | 256,397 | -0.16(-0.29%) |
Dec 11, 2017 | 55.12 | 55.40 | 54.61 | 54.76 | 230,596 | -0.16(-0.29%) |
Dec 08, 2017 | 54.84 | 55.28 | 54.57 | 54.92 | 283,678 | +0.00(+0.00%) |
Dec 07, 2017 | 53.89 | 54.76 | 53.65 | 481,853 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.33 | 54.80 | 53.89 | 53.89 | 205,438 | -0.44(-0.81%) |
Dec 05, 2017 | 54.49 | 54.88 | 53.85 | 54.33 | 264,842 | -0.36(-0.65%) |
Dec 04, 2017 | 55.44 | 55.80 | 54.65 | 54.69 | 386,173 | -0.32(-0.58%) |