Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.02 | 49.99 | 48.50 | 49.57 | 1,170,400 | +1.16(+2.40%) |
Dec 28, 2018 | 48.76 | 49.90 | 47.07 | 48.41 | 968,200 | +0.08(+0.17%) |
Dec 27, 2018 | 47.10 | 48.36 | 45.61 | 48.33 | 1,224,206 | +0.00(+0.00%) |
Dec 26, 2018 | 43.28 | 48.40 | 43.00 | 48.33 | 1,789,463 | +5.45(+12.71%) |
Dec 24, 2018 | 43.43 | 45.37 | 42.08 | 42.88 | 1,256,800 | -1.13(-2.57%) |
Dec 21, 2018 | 45.96 | 47.64 | 43.67 | 44.01 | 2,521,400 | -1.86(-4.05%) |
Dec 20, 2018 | 48.08 | 48.66 | 43.40 | 45.87 | 2,749,619 | -2.71(-5.58%) |
Dec 19, 2018 | 48.25 | 50.38 | 47.64 | 48.58 | 1,533,439 | +0.59(+1.23%) |
Dec 18, 2018 | 48.32 | 50.24 | 47.29 | 47.99 | 1,911,127 | +0.12(+0.25%) |
Dec 17, 2018 | 47.75 | 50.96 | 46.68 | 47.87 | 3,555,734 | -3.30(-6.45%) |
Dec 14, 2018 | 51.13 | 53.33 | 50.90 | 51.17 | 1,467,900 | -1.28(-2.44%) |
Dec 13, 2018 | 53.86 | 54.63 | 51.32 | 52.45 | 2,012,575 | -1.26(-2.35%) |
Dec 12, 2018 | 54.62 | 55.93 | 53.57 | 53.71 | 1,618,367 | +0.22(+0.41%) |
Dec 11, 2018 | 53.94 | 55.05 | 52.52 | 53.49 | 2,418,050 | +1.15(+2.20%) |
Dec 10, 2018 | 52.89 | 55.44 | 52.24 | 52.34 | 1,849,273 | -1.07(-2.00%) |
Dec 07, 2018 | 55.25 | 56.84 | 51.69 | 53.41 | 2,298,100 | -2.40(-4.30%) |
Dec 06, 2018 | 56.56 | 57.25 | 53.71 | 55.81 | 4,132,503 | -4.00(-6.69%) |
Dec 04, 2018 | 64.35 | 66.15 | 59.21 | 59.81 | 2,168,800 | -5.07(-7.81%) |
Dec 03, 2018 | 64.14 | 65.09 | 62.78 | 64.88 | 1,354,393 | +2.43(+3.89%) |
Nov 30, 2018 | 63.99 | 65.54 | 61.75 | 62.45 | 1,322,000 | -1.64(-2.56%) |
Nov 29, 2018 | 63.02 | 64.67 | 61.27 | 64.09 | 1,160,541 | +0.55(+0.87%) |
Nov 28, 2018 | 60.59 | 63.61 | 59.86 | 63.54 | 1,322,829 | +4.19(+7.06%) |
Nov 27, 2018 | 57.84 | 59.45 | 56.11 | 59.35 | 932,839 | +0.94(+1.61%) |
Nov 26, 2018 | 56.50 | 59.37 | 56.00 | 58.41 | 1,126,686 | +2.66(+4.77%) |
Nov 23, 2018 | 54.00 | 57.24 | 53.98 | 55.75 | 512,900 | +0.83(+1.51%) |
Nov 21, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.16(+0.29%) | |
Nov 20, 2018 | 50.11 | 55.74 | 48.34 | 54.76 | 2,782,714 | +1.82(+3.44%) |
Nov 19, 2018 | 58.61 | 59.39 | 52.86 | 52.94 | 2,817,746 | -6.14(-10.39%) |
Nov 16, 2018 | 59.98 | 61.85 | 58.14 | 59.08 | 1,586,700 | -1.21(-2.01%) |
Nov 15, 2018 | 57.27 | 60.43 | 56.30 | 60.29 | 1,862,149 | +2.89(+5.03%) |
Nov 14, 2018 | 59.00 | 60.19 | 56.25 | 57.40 | 1,613,243 | -1.11(-1.90%) |
Nov 13, 2018 | 61.17 | 63.17 | 58.28 | 58.51 | 1,430,412 | -2.05(-3.39%) |
Nov 12, 2018 | 62.71 | 63.24 | 59.00 | 60.56 | 1,278,788 | -1.93(-3.09%) |
Nov 09, 2018 | 65.00 | 65.45 | 60.70 | 62.49 | 1,470,100 | -2.84(-4.35%) |
Nov 08, 2018 | 67.89 | 68.04 | 65.00 | 65.33 | 993,318 | -2.95(-4.32%) |
Nov 07, 2018 | 64.44 | 69.20 | 64.25 | 68.28 | 2,029,659 | +4.87(+7.68%) |
Nov 06, 2018 | 63.50 | 65.98 | 62.85 | 63.41 | 1,906,405 | +0.07(+0.11%) |
Nov 05, 2018 | 72.31 | 72.31 | 62.62 | 63.34 | 4,076,401 | -9.17(-12.65%) |
Nov 02, 2018 | 68.20 | 75.93 | 66.70 | 72.51 | 3,376,800 | +2.99(+4.30%) |
Nov 01, 2018 | 69.34 | 71.27 | 65.14 | 69.52 | 2,868,337 | +0.18(+0.26%) |
Oct 31, 2018 | 68.58 | 70.97 | 68.30 | 69.34 | 1,590,767 | +2.15(+3.20%) |
Oct 30, 2018 | 63.11 | 67.57 | 63.00 | 67.19 | 1,699,213 | +3.97(+6.28%) |
Oct 29, 2018 | 63.21 | 66.09 | 61.20 | 63.22 | 1,756,554 | +0.71(+1.14%) |
Oct 26, 2018 | 62.95 | 64.95 | 59.84 | 62.51 | 1,817,400 | -3.45(-5.23%) |
Oct 25, 2018 | 62.94 | 67.11 | 62.50 | 65.96 | 1,390,883 | +3.81(+6.13%) |
Oct 24, 2018 | 67.10 | 68.47 | 61.53 | 62.15 | 1,284,255 | -5.03(-7.49%) |
Oct 23, 2018 | 67.12 | 68.48 | 65.44 | 67.18 | 2,178,218 | -1.96(-2.83%) |
Oct 22, 2018 | 67.17 | 69.76 | 66.45 | 69.14 | 1,176,734 | +2.05(+3.06%) |
Oct 19, 2018 | 68.77 | 70.50 | 66.52 | 67.09 | 839,500 | -1.14(-1.67%) |
Oct 18, 2018 | 70.00 | 71.84 | 67.76 | 68.23 | 1,213,180 | -1.72(-2.46%) |
Oct 17, 2018 | 70.87 | 71.94 | 68.85 | 69.95 | 1,286,109 | -0.92(-1.30%) |
Oct 16, 2018 | 67.06 | 71.70 | 66.60 | 70.87 | 2,078,191 | +4.50(+6.78%) |
Oct 15, 2018 | 67.00 | 68.21 | 65.20 | 66.37 | 1,922,740 | +0.43(+0.65%) |
Oct 12, 2018 | 65.75 | 67.50 | 64.50 | 65.94 | 2,619,600 | +3.51(+5.62%) |
Oct 11, 2018 | 62.60 | 66.34 | 62.02 | 62.43 | 3,242,429 | -1.00(-1.58%) |
Oct 10, 2018 | 69.55 | 69.96 | 63.10 | 63.43 | 4,293,102 | -5.82(-8.40%) |
Oct 09, 2018 | 70.23 | 72.44 | 67.64 | 69.25 | 2,814,611 | -1.75(-2.46%) |
Oct 08, 2018 | 74.43 | 75.31 | 70.02 | 71.00 | 2,530,390 | -4.83(-6.37%) |
Oct 05, 2018 | 78.20 | 79.38 | 73.20 | 75.83 | 2,187,600 | -2.24(-2.87%) |
Oct 04, 2018 | 79.31 | 80.91 | 77.14 | 78.07 | 1,536,609 | -1.83(-2.29%) |
Oct 03, 2018 | 80.50 | 81.22 | 78.09 | 79.90 | 1,692,080 | -0.47(-0.58%) |
Oct 02, 2018 | 83.95 | 85.40 | 79.28 | 80.37 | 2,011,741 | -3.35(-4.00%) |
Oct 01, 2018 | 86.78 | 89.05 | 83.40 | 83.72 | 1,875,902 | -2.63(-3.05%) |
Sep 28, 2018 | 82.60 | 86.65 | 82.60 | 86.35 | 1,920,800 | +3.85(+4.67%) |
Sep 27, 2018 | 78.60 | 83.75 | 78.60 | 82.50 | 1,692,702 | +3.95(+5.03%) |
Sep 26, 2018 | 81.15 | 81.40 | 78.40 | 78.55 | 1,368,091 | -2.20(-2.72%) |
Sep 25, 2018 | 78.70 | 82.40 | 78.10 | 80.75 | 2,661,867 | +2.25(+2.87%) |
Sep 24, 2018 | 78.10 | 81.05 | 77.60 | 78.50 | 1,446,552 | +0.40(+0.51%) |
Sep 21, 2018 | 75.80 | 78.45 | 75.60 | 78.10 | 1,437,600 | +2.70(+3.58%) |
Sep 20, 2018 | 75.70 | 76.10 | 73.70 | 75.40 | 1,108,161 | -0.05(-0.07%) |
Sep 19, 2018 | 76.75 | 77.80 | 74.40 | 75.45 | 909,143 | -1.50(-1.95%) |
Sep 18, 2018 | 74.60 | 78.25 | 74.60 | 76.95 | 1,000,500 | +2.35(+3.15%) |
Sep 17, 2018 | 77.00 | 77.25 | 73.85 | 74.60 | 1,089,921 | -2.70(-3.49%) |
Sep 14, 2018 | 77.75 | 78.35 | 76.85 | 77.30 | 947,100 | -0.45(-0.58%) |
Sep 13, 2018 | 77.15 | 78.50 | 77.10 | 77.75 | 761,984 | +0.80(+1.04%) |
Sep 12, 2018 | 78.20 | 78.85 | 74.65 | 76.95 | 1,095,533 | -1.20(-1.54%) |
Sep 11, 2018 | 77.15 | 78.65 | 76.75 | 78.15 | 1,647,902 | +1.00(+1.30%) |
Sep 10, 2018 | 77.75 | 78.40 | 76.30 | 77.15 | 953,743 | +0.10(+0.13%) |
Sep 07, 2018 | 76.00 | 79.15 | 75.45 | 77.05 | 876,000 | +0.60(+0.78%) |
Sep 06, 2018 | 77.35 | 78.12 | 74.50 | 76.45 | 1,009,257 | -0.85(-1.10%) |
Sep 05, 2018 | 79.25 | 79.64 | 74.75 | 77.30 | 1,224,917 | -1.85(-2.34%) |
Sep 04, 2018 | 77.55 | 79.30 | 77.20 | 79.15 | 1,004,009 | +1.60(+2.06%) |
Aug 31, 2018 | 77.55 | 77.55 | 77.55 | 0 | +1.60(+2.11%) | |
Aug 30, 2018 | 73.85 | 76.50 | 73.65 | 75.95 | 1,085,403 | +1.90(+2.57%) |
Aug 29, 2018 | 75.00 | 75.40 | 73.15 | 74.05 | 1,186,884 | -0.45(-0.60%) |
Aug 28, 2018 | 73.80 | 74.60 | 71.80 | 74.50 | 1,280,745 | +0.45(+0.61%) |
Aug 27, 2018 | 77.15 | 77.20 | 73.55 | 74.05 | 1,633,867 | -1.70(-2.24%) |
Aug 24, 2018 | 76.25 | 76.55 | 75.33 | 75.75 | 1,286,200 | -0.05(-0.07%) |
Aug 23, 2018 | 75.85 | 77.25 | 75.30 | 75.80 | 1,026,265 | +0.10(+0.13%) |
Aug 22, 2018 | 74.60 | 76.20 | 73.50 | 75.70 | 1,133,280 | +0.85(+1.14%) |
Aug 21, 2018 | 75.60 | 75.90 | 74.60 | 74.85 | 1,254,047 | -0.45(-0.60%) |
Aug 20, 2018 | 74.05 | 76.75 | 73.35 | 75.30 | 1,429,167 | +1.35(+1.83%) |
Aug 17, 2018 | 72.70 | 73.95 | 71.85 | 73.95 | 1,123,800 | +1.35(+1.86%) |
Aug 16, 2018 | 72.50 | 72.95 | 70.37 | 72.60 | 1,118,149 | +1.85(+2.61%) |
Aug 15, 2018 | 70.85 | 71.40 | 69.40 | 70.75 | 865,127 | -0.95(-1.32%) |
Aug 14, 2018 | 69.45 | 71.90 | 69.00 | 71.70 | 962,119 | +2.20(+3.17%) |
Aug 13, 2018 | 72.00 | 73.25 | 69.09 | 69.50 | 1,734,682 | -2.35(-3.27%) |
Aug 10, 2018 | 68.65 | 71.90 | 68.55 | 71.85 | 3,588,200 | +2.85(+4.13%) |
Aug 09, 2018 | 69.90 | 70.90 | 68.75 | 69.00 | 1,374,439 | -0.35(-0.50%) |
Aug 08, 2018 | 67.25 | 69.92 | 66.75 | 69.35 | 2,311,967 | +2.65(+3.97%) |
Aug 07, 2018 | 66.00 | 67.65 | 65.95 | 66.70 | 1,254,449 | +0.70(+1.06%) |
Aug 06, 2018 | 62.50 | 66.60 | 62.38 | 66.00 | 1,636,046 | +3.50(+5.60%) |
Aug 03, 2018 | 65.60 | 66.25 | 62.25 | 62.50 | 1,095,500 | -2.75(-4.21%) |
Aug 02, 2018 | 62.70 | 66.45 | 61.35 | 65.25 | 2,728,746 | +3.40(+5.50%) |
Aug 01, 2018 | 59.85 | 62.70 | 59.80 | 61.85 | 2,133,225 | +2.00(+3.34%) |
Jul 31, 2018 | 61.05 | 63.70 | 59.60 | 59.85 | 2,051,380 | -1.20(-1.97%) |
Jul 30, 2018 | 63.75 | 64.50 | 59.55 | 61.05 | 2,741,574 | -2.80(-4.39%) |
Jul 27, 2018 | 66.10 | 66.50 | 63.50 | 63.85 | 1,275,800 | -2.05(-3.11%) |
Jul 26, 2018 | 66.55 | 67.00 | 65.25 | 65.90 | 1,042,875 | -1.00(-1.49%) |
Jul 25, 2018 | 64.90 | 67.45 | 64.45 | 66.90 | 3,352,112 | +3.20(+5.02%) |
Jul 24, 2018 | 67.40 | 68.22 | 62.85 | 63.70 | 3,659,356 | -5.85(-8.41%) |
Jul 23, 2018 | 68.55 | 70.17 | 67.75 | 69.55 | 823,892 | +1.00(+1.46%) |
Jul 20, 2018 | 70.40 | 68.35 | 68.55 | 1,134,322 | -1.85(-2.63%) | |
Jul 19, 2018 | 69.55 | 71.30 | 69.33 | 70.40 | 1,511,760 | +1.25(+1.81%) |
Jul 18, 2018 | 68.75 | 69.50 | 67.40 | 69.15 | 833,945 | +0.85(+1.24%) |
Jul 17, 2018 | 67.25 | 69.60 | 67.10 | 68.30 | 1,892,591 | +1.25(+1.86%) |
Jul 16, 2018 | 66.05 | 67.15 | 65.42 | 67.05 | 983,564 | +0.95(+1.44%) |
Jul 13, 2018 | 66.15 | 67.85 | 65.87 | 66.10 | 1,087,728 | +0.65(+0.99%) |
Jul 12, 2018 | 63.60 | 65.75 | 63.35 | 65.45 | 1,372,144 | +2.75(+4.39%) |
Jul 11, 2018 | 62.05 | 63.25 | 61.80 | 62.70 | 796,928 | +0.50(+0.80%) |
Jul 10, 2018 | 65.20 | 65.65 | 61.45 | 62.20 | 1,481,371 | -2.95(-4.53%) |
Jul 09, 2018 | 64.55 | 65.30 | 62.91 | 65.15 | 1,524,396 | +1.80(+2.84%) |
Jul 06, 2018 | 62.70 | 63.55 | 61.60 | 63.35 | 709,432 | +0.55(+0.88%) |
Jul 05, 2018 | 60.40 | 62.98 | 60.05 | 62.80 | 1,093,202 | +2.95(+4.93%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.45(+0.76%) | |
Jul 02, 2018 | 57.50 | 59.75 | 57.40 | 59.40 | 969,319 | +1.35(+2.33%) |
Jun 29, 2018 | 59.25 | 57.80 | 58.05 | 747,294 | +0.35(+0.61%) | |
Jun 28, 2018 | 55.25 | 58.05 | 54.90 | 57.70 | 1,498,050 | +2.00(+3.59%) |
Jun 27, 2018 | 59.50 | 60.10 | 55.45 | 55.70 | 1,745,888 | -3.95(-6.62%) |
Jun 26, 2018 | 59.75 | 60.60 | 59.30 | 59.65 | 1,231,136 | +0.10(+0.17%) |
Jun 25, 2018 | 61.05 | 61.65 | 58.70 | 59.55 | 1,254,347 | -2.05(-3.33%) |
Jun 22, 2018 | 61.75 | 61.95 | 59.75 | 61.60 | 1,327,084 | +0.15(+0.24%) |
Jun 21, 2018 | 62.50 | 62.57 | 60.50 | 61.45 | 1,465,973 | -0.90(-1.44%) |
Jun 20, 2018 | 61.05 | 63.65 | 61.05 | 62.35 | 1,255,494 | +1.90(+3.14%) |
Jun 19, 2018 | 61.50 | 62.50 | 58.95 | 60.45 | 1,558,087 | -1.70(-2.74%) |
Jun 18, 2018 | 60.85 | 63.05 | 60.50 | 62.15 | 1,760,690 | +1.30(+2.14%) |
Jun 15, 2018 | 61.55 | 60.60 | 60.85 | 1,409,823 | +0.25(+0.41%) | |
Jun 14, 2018 | 59.20 | 60.80 | 58.75 | 60.60 | 1,143,686 | +1.55(+2.62%) |
Jun 13, 2018 | 58.20 | 59.75 | 56.95 | 59.05 | 2,284,415 | +2.35(+4.14%) |
Jun 12, 2018 | 54.85 | 58.15 | 54.60 | 56.70 | 1,588,536 | +2.00(+3.66%) |
Jun 11, 2018 | 53.70 | 54.77 | 53.27 | 54.70 | 1,103,769 | +1.10(+2.05%) |
Jun 08, 2018 | 53.30 | 54.90 | 52.35 | 53.60 | 1,098,283 | +0.60(+1.13%) |
Jun 07, 2018 | 54.70 | 54.80 | 51.33 | 53.00 | 1,190,186 | -1.30(-2.39%) |
Jun 06, 2018 | 54.30 | 2,168,530 | +0.50(+0.93%) | |||
Jun 05, 2018 | 52.95 | 54.25 | 52.70 | 53.80 | 2,092,823 | +1.90(+3.66%) |
Jun 04, 2018 | 51.25 | 52.60 | 50.75 | 51.90 | 1,241,485 | +1.10(+2.17%) |
Jun 01, 2018 | 51.15 | 51.50 | 50.20 | 50.80 | 574,418 | -0.10(-0.20%) |
May 31, 2018 | 51.40 | 51.50 | 50.50 | 50.90 | 664,204 | -0.30(-0.59%) |
May 30, 2018 | 51.00 | 51.90 | 50.88 | 51.20 | 757,530 | +0.40(+0.79%) |
May 29, 2018 | 50.25 | 50.90 | 49.85 | 50.80 | 979,005 | +0.10(+0.20%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 50.00 | 50.62 | 49.40 | 50.60 | 673,320 | +0.75(+1.50%) |
May 23, 2018 | 49.40 | 50.30 | 49.25 | 49.85 | 756,533 | +0.25(+0.50%) |
May 22, 2018 | 49.95 | 50.45 | 49.50 | 49.60 | 618,554 | -0.30(-0.60%) |
May 21, 2018 | 49.85 | 50.60 | 49.55 | 49.90 | 595,978 | +0.55(+1.11%) |
May 18, 2018 | 48.95 | 49.45 | 48.45 | 49.35 | 755,793 | +0.65(+1.33%) |
May 17, 2018 | 49.50 | 49.60 | 48.05 | 48.70 | 767,772 | -0.75(-1.52%) |
May 16, 2018 | 49.20 | 49.85 | 49.05 | 49.45 | 743,810 | +0.40(+0.82%) |
May 15, 2018 | 48.00 | 49.63 | 48.00 | 49.05 | 1,138,641 | +0.55(+1.13%) |
May 14, 2018 | 48.25 | 49.45 | 48.10 | 48.50 | 688,014 | +0.65(+1.36%) |
May 11, 2018 | 46.85 | 48.05 | 46.17 | 47.85 | 902,484 | +0.85(+1.81%) |
May 10, 2018 | 46.70 | 47.15 | 45.40 | 47.00 | 1,145,845 | +0.35(+0.75%) |
May 09, 2018 | 45.15 | 47.10 | 45.10 | 46.65 | 1,317,964 | +1.35(+2.98%) |
May 08, 2018 | 44.30 | 45.70 | 43.85 | 45.30 | 1,893,916 | +0.95(+2.14%) |
May 07, 2018 | 42.35 | 44.45 | 42.05 | 44.35 | 1,402,613 | +2.15(+5.09%) |
May 04, 2018 | 41.25 | 42.40 | 40.00 | 42.20 | 2,228,012 | +0.50(+1.20%) |
May 03, 2018 | 44.50 | 44.80 | 41.50 | 41.70 | 2,385,437 | -3.75(-8.25%) |
May 02, 2018 | 43.10 | 46.80 | 42.50 | 45.45 | 2,860,161 | +2.75(+6.44%) |
May 01, 2018 | 43.00 | 43.20 | 42.30 | 42.70 | 1,162,246 | -0.30(-0.70%) |
Apr 30, 2018 | 43.10 | 43.40 | 42.80 | 43.00 | 706,749 | +0.00(+0.00%) |
Apr 27, 2018 | 42.40 | 43.15 | 42.15 | 43.00 | 542,217 | +0.90(+2.14%) |
Apr 26, 2018 | 41.00 | 42.50 | 40.65 | 42.10 | 544,475 | +1.45(+3.57%) |
Apr 25, 2018 | 41.25 | 41.70 | 40.35 | 40.65 | 612,660 | -0.50(-1.22%) |
Apr 24, 2018 | 42.80 | 42.85 | 40.95 | 41.15 | 1,071,815 | -1.40(-3.29%) |
Apr 23, 2018 | 42.80 | 43.00 | 42.05 | 42.55 | 356,682 | -0.20(-0.47%) |
Apr 20, 2018 | 42.75 | 43.30 | 42.25 | 42.75 | 440,885 | -0.30(-0.70%) |
Apr 19, 2018 | 42.50 | 43.35 | 42.25 | 43.05 | 503,941 | +0.40(+0.94%) |
Apr 18, 2018 | 42.65 | 43.35 | 42.55 | 42.65 | 597,435 | +0.15(+0.35%) |
Apr 17, 2018 | 41.90 | 42.65 | 41.49 | 42.50 | 546,124 | +0.85(+2.04%) |
Apr 16, 2018 | 41.50 | 41.83 | 40.75 | 41.65 | 379,228 | +0.50(+1.22%) |
Apr 13, 2018 | 41.95 | 42.00 | 40.20 | 41.15 | 491,775 | -0.30(-0.72%) |
Apr 12, 2018 | 40.30 | 41.92 | 40.23 | 41.45 | 592,898 | +1.35(+3.37%) |
Apr 11, 2018 | 39.40 | 41.05 | 39.40 | 40.10 | 498,511 | +0.40(+1.01%) |
Apr 10, 2018 | 39.45 | 40.00 | 38.20 | 39.70 | 927,826 | +1.00(+2.58%) |
Apr 09, 2018 | 39.60 | 39.70 | 38.50 | 38.70 | 743,888 | -0.45(-1.15%) |
Apr 06, 2018 | 41.25 | 41.73 | 38.65 | 39.15 | 748,350 | -2.25(-5.43%) |
Apr 05, 2018 | 40.80 | 42.02 | 40.48 | 41.40 | 780,229 | +0.65(+1.60%) |
Apr 04, 2018 | 39.25 | 40.90 | 39.25 | 40.75 | 709,698 | +0.75(+1.88%) |
Apr 03, 2018 | 38.70 | 40.15 | 38.70 | 40.00 | 616,456 | +1.50(+3.90%) |
Apr 02, 2018 | 40.30 | 40.50 | 38.15 | 38.50 | 963,337 | -1.80(-4.47%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +1.15(+2.94%) | |
Mar 28, 2018 | 41.50 | 41.90 | 38.95 | 39.15 | 1,109,090 | -2.00(-4.86%) |
Mar 27, 2018 | 43.65 | 43.85 | 40.75 | 41.15 | 895,430 | -2.45(-5.62%) |
Mar 26, 2018 | 43.00 | 43.75 | 42.30 | 43.60 | 759,161 | +1.30(+3.07%) |
Mar 23, 2018 | 42.90 | 42.90 | 41.80 | 42.30 | 727,022 | -0.40(-0.94%) |
Mar 22, 2018 | 42.85 | 44.40 | 42.55 | 42.70 | 932,710 | -0.40(-0.93%) |
Mar 21, 2018 | 41.90 | 43.55 | 41.75 | 43.10 | 1,004,953 | +1.30(+3.11%) |
Mar 20, 2018 | 41.75 | 42.55 | 41.65 | 41.80 | 490,332 | +0.25(+0.60%) |
Mar 19, 2018 | 41.10 | 41.90 | 40.90 | 41.55 | 910,216 | +0.30(+0.73%) |
Mar 16, 2018 | 42.30 | 42.75 | 41.25 | 41.25 | 1,376,672 | -1.25(-2.94%) |
Mar 15, 2018 | 41.90 | 42.77 | 40.75 | 42.50 | 831,077 | -0.45(-1.05%) |
Mar 14, 2018 | 43.20 | 43.40 | 42.80 | 42.95 | 1,030,367 | +0.15(+0.35%) |
Mar 13, 2018 | 43.40 | 43.85 | 42.25 | 42.80 | 768,734 | -0.45(-1.04%) |
Mar 12, 2018 | 43.45 | 43.65 | 42.90 | 43.25 | 743,195 | +0.10(+0.23%) |
Mar 09, 2018 | 43.40 | 43.65 | 42.70 | 43.15 | 1,111,739 | +0.10(+0.23%) |
Mar 08, 2018 | 44.20 | 44.65 | 42.65 | 43.05 | 1,142,386 | -1.00(-2.27%) |
Mar 07, 2018 | 44.35 | 42.35 | 44.05 | 1,134,210 | +0.60(+1.38%) | |
Mar 06, 2018 | 41.80 | 43.67 | 41.25 | 43.45 | 1,195,854 | +1.50(+3.58%) |
Mar 05, 2018 | 41.75 | 41.95 | 39.58 | 41.95 | 1,678,689 | +0.00(+0.00%) |
Mar 02, 2018 | 38.25 | 42.12 | 38.05 | 41.95 | 1,725,196 | +3.40(+8.82%) |
Mar 01, 2018 | 40.35 | 40.45 | 37.85 | 38.55 | 1,119,619 | -1.55(-3.87%) |
Feb 28, 2018 | 36.60 | 41.00 | 36.60 | 40.10 | 2,205,922 | +2.80(+7.51%) |
Feb 27, 2018 | 38.35 | 38.75 | 37.15 | 37.30 | 1,125,505 | -1.25(-3.24%) |
Feb 26, 2018 | 38.20 | 38.65 | 36.60 | 38.55 | 936,517 | +0.60(+1.58%) |
Feb 23, 2018 | 39.10 | 39.50 | 37.35 | 37.95 | 881,762 | -0.85(-2.19%) |
Feb 22, 2018 | 38.80 | 1,270,204 | +0.15(+0.39%) | |||
Feb 21, 2018 | 37.75 | 39.95 | 37.75 | 38.65 | 1,138,391 | +0.90(+2.38%) |
Feb 20, 2018 | 36.90 | 39.40 | 36.40 | 37.75 | 1,250,155 | +0.60(+1.62%) |
Feb 16, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.25(+0.68%) | |
Feb 15, 2018 | 36.10 | 37.10 | 35.75 | 36.90 | 996,669 | +1.15(+3.22%) |
Feb 14, 2018 | 33.90 | 36.05 | 33.75 | 35.75 | 931,420 | +1.60(+4.69%) |
Feb 13, 2018 | 33.60 | 34.25 | 33.45 | 34.15 | 549,027 | +0.35(+1.04%) |
Feb 12, 2018 | 33.15 | 34.50 | 33.00 | 33.80 | 743,397 | +0.85(+2.58%) |
Feb 09, 2018 | 33.40 | 33.73 | 31.80 | 32.95 | 1,092,266 | -0.10(-0.30%) |
Feb 08, 2018 | 34.15 | 34.51 | 33.00 | 33.05 | 989,455 | -1.05(-3.08%) |
Feb 07, 2018 | 34.50 | 34.80 | 33.45 | 34.10 | 969,747 | -0.60(-1.73%) |
Feb 06, 2018 | 33.05 | 34.75 | 32.50 | 34.70 | 1,122,032 | +0.38(+1.09%) |
Feb 05, 2018 | 35.00 | 35.45 | 33.55 | 34.33 | 813,111 | -0.97(-2.76%) |
Feb 02, 2018 | 36.60 | 37.20 | 35.25 | 35.30 | 1,346,196 | -1.75(-4.72%) |
Feb 01, 2018 | 37.25 | 37.50 | 36.25 | 37.05 | 959,659 | -0.35(-0.94%) |
Jan 31, 2018 | 36.60 | 38.15 | 36.35 | 37.40 | 1,678,368 | +1.10(+3.03%) |
Jan 30, 2018 | 35.90 | 36.92 | 35.80 | 36.30 | 1,094,015 | +0.20(+0.55%) |
Jan 29, 2018 | 36.40 | 36.40 | 35.60 | 36.10 | 770,150 | -0.40(-1.10%) |
Jan 26, 2018 | 36.00 | 36.95 | 35.45 | 36.50 | 1,387,926 | +1.20(+3.40%) |
Jan 25, 2018 | 35.10 | 35.50 | 34.80 | 35.30 | 855,100 | +0.40(+1.15%) |
Jan 24, 2018 | 34.70 | 35.05 | 34.05 | 34.90 | 898,452 | +0.35(+1.01%) |
Jan 23, 2018 | 32.75 | 34.95 | 32.70 | 34.55 | 1,476,212 | +1.80(+5.50%) |
Jan 22, 2018 | 32.80 | 32.95 | 31.45 | 32.75 | 1,677,721 | +0.10(+0.31%) |
Jan 19, 2018 | 31.30 | 32.95 | 30.88 | 32.65 | 1,601,562 | +1.35(+4.31%) |
Jan 18, 2018 | 32.15 | 32.35 | 31.10 | 31.30 | 1,316,745 | -1.15(-3.54%) |
Jan 17, 2018 | 33.15 | 33.20 | 31.60 | 32.45 | 1,122,153 | -0.30(-0.92%) |
Jan 16, 2018 | 32.80 | 33.10 | 32.25 | 32.75 | 1,036,301 | +0.10(+0.31%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
Jan 11, 2018 | 33.25 | 33.80 | 33.05 | 33.20 | 1,115,154 | +0.10(+0.30%) |
Jan 10, 2018 | 34.10 | 32.70 | 33.10 | 1,983,592 | -1.40(-4.06%) | |
Jan 09, 2018 | 36.25 | 36.70 | 34.00 | 34.50 | 1,288,756 | -1.55(-4.30%) |
Jan 08, 2018 | 35.95 | 36.50 | 33.65 | 36.05 | 2,553,818 | -1.45(-3.87%) |
Jan 05, 2018 | 37.50 | 38.25 | 36.95 | 37.50 | 970,978 | +0.30(+0.81%) |
Jan 04, 2018 | 37.35 | 38.40 | 36.70 | 37.20 | 1,137,764 | +0.35(+0.95%) |
Jan 03, 2018 | 36.25 | 37.38 | 36.00 | 36.85 | 783,717 | +0.65(+1.80%) |