Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 74.42 | 74.79 | 73.01 | 74.14 | 368,000 | +0.87(+1.19%) |
Dec 28, 2018 | 73.20 | 74.67 | 71.35 | 73.27 | 562,600 | +0.82(+1.13%) |
Dec 27, 2018 | 69.05 | 72.48 | 68.55 | 72.45 | 458,019 | +2.49(+3.56%) |
Dec 26, 2018 | 66.68 | 69.96 | 66.68 | 69.96 | 461,923 | +3.78(+5.71%) |
Dec 24, 2018 | 67.01 | 68.27 | 65.90 | 66.18 | 241,200 | -1.37(-2.03%) |
Dec 21, 2018 | 71.67 | 71.90 | 67.02 | 67.55 | 793,800 | -1.82(-2.62%) |
Dec 20, 2018 | 70.67 | 71.44 | 66.70 | 69.37 | 561,978 | -1.70(-2.39%) |
Dec 19, 2018 | 71.05 | 73.33 | 70.37 | 71.07 | 379,108 | -0.14(-0.20%) |
Dec 18, 2018 | 70.61 | 72.15 | 70.06 | 71.21 | 407,971 | +1.34(+1.92%) |
Dec 17, 2018 | 73.26 | 73.66 | 68.86 | 69.87 | 743,434 | -4.10(-5.54%) |
Dec 14, 2018 | 75.49 | 76.85 | 73.83 | 73.97 | 496,500 | -2.88(-3.75%) |
Dec 13, 2018 | 78.40 | 78.50 | 75.05 | 76.85 | 459,340 | -0.77(-0.99%) |
Dec 12, 2018 | 78.41 | 78.99 | 77.02 | 77.62 | 487,327 | +0.81(+1.05%) |
Dec 11, 2018 | 77.33 | 79.16 | 76.45 | 76.81 | 601,081 | +1.08(+1.43%) |
Dec 10, 2018 | 74.41 | 76.04 | 73.12 | 75.73 | 356,726 | +1.21(+1.62%) |
Dec 07, 2018 | 76.24 | 77.25 | 73.70 | 74.52 | 532,400 | -1.65(-2.17%) |
Dec 06, 2018 | 70.98 | 76.60 | 70.21 | 76.17 | 897,882 | +3.36(+4.61%) |
Dec 04, 2018 | 74.56 | 75.38 | 72.70 | 72.81 | 611,700 | -2.12(-2.83%) |
Dec 03, 2018 | 76.36 | 77.00 | 74.44 | 74.93 | 685,858 | +0.79(+1.07%) |
Nov 30, 2018 | 72.21 | 75.21 | 72.21 | 74.14 | 756,000 | +2.24(+3.12%) |
Nov 29, 2018 | 70.77 | 73.34 | 70.19 | 71.90 | 560,805 | +1.10(+1.55%) |
Nov 28, 2018 | 68.35 | 70.99 | 68.35 | 70.80 | 476,721 | +3.43(+5.09%) |
Nov 27, 2018 | 68.64 | 68.82 | 67.26 | 67.37 | 254,016 | -1.36(-1.98%) |
Nov 26, 2018 | 66.91 | 68.91 | 66.46 | 68.73 | 412,824 | +2.33(+3.51%) |
Nov 23, 2018 | 65.71 | 67.23 | 65.53 | 66.40 | 230,300 | +0.42(+0.64%) |
Nov 21, 2018 | 65.98 | 65.98 | 65.98 | 0 | +1.30(+2.01%) | |
Nov 20, 2018 | 65.77 | 67.58 | 64.66 | 64.68 | 1,042,246 | -2.86(-4.23%) |
Nov 19, 2018 | 74.01 | 74.63 | 67.30 | 67.54 | 968,217 | -7.19(-9.62%) |
Nov 16, 2018 | 74.09 | 75.56 | 73.50 | 74.73 | 404,200 | +0.17(+0.23%) |
Nov 15, 2018 | 75.02 | 76.38 | 74.07 | 74.56 | 476,991 | -0.47(-0.63%) |
Nov 14, 2018 | 75.44 | 76.68 | 74.73 | 75.03 | 486,504 | -0.12(-0.16%) |
Nov 13, 2018 | 74.89 | 75.53 | 73.25 | 75.15 | 667,770 | +0.54(+0.72%) |
Nov 12, 2018 | 76.40 | 77.00 | 72.60 | 74.61 | 813,781 | -2.72(-3.52%) |
Nov 09, 2018 | 77.64 | 79.09 | 76.77 | 77.33 | 1,039,000 | -0.67(-0.86%) |
Nov 08, 2018 | 83.50 | 84.21 | 76.07 | 78.00 | 3,637,412 | +6.30(+8.79%) |
Nov 07, 2018 | 70.55 | 71.89 | 69.40 | 71.70 | 1,361,410 | +3.89(+5.74%) |
Nov 06, 2018 | 67.76 | 69.00 | 67.10 | 67.81 | 741,569 | +0.34(+0.50%) |
Nov 05, 2018 | 68.09 | 68.39 | 65.88 | 67.47 | 439,922 | -0.46(-0.68%) |
Nov 02, 2018 | 69.08 | 69.77 | 67.35 | 67.93 | 487,000 | -1.21(-1.75%) |
Nov 01, 2018 | 68.53 | 69.74 | 67.22 | 69.14 | 445,515 | +0.88(+1.29%) |
Oct 31, 2018 | 67.77 | 70.08 | 67.75 | 68.26 | 465,335 | +1.43(+2.14%) |
Oct 30, 2018 | 67.56 | 68.05 | 65.89 | 66.83 | 473,046 | -1.04(-1.53%) |
Oct 29, 2018 | 69.21 | 70.24 | 66.89 | 67.87 | 450,453 | +0.09(+0.13%) |
Oct 26, 2018 | 67.44 | 68.98 | 65.85 | 67.78 | 360,100 | -1.24(-1.80%) |
Oct 25, 2018 | 68.09 | 69.75 | 68.04 | 69.02 | 398,021 | +1.08(+1.59%) |
Oct 24, 2018 | 71.47 | 72.21 | 67.92 | 67.94 | 510,932 | -3.79(-5.28%) |
Oct 23, 2018 | 70.40 | 72.26 | 69.60 | 71.73 | 585,988 | -0.07(-0.10%) |
Oct 22, 2018 | 70.85 | 72.16 | 70.50 | 71.80 | 702,407 | +1.52(+2.16%) |
Oct 19, 2018 | 71.05 | 71.46 | 69.69 | 70.28 | 592,000 | +0.22(+0.31%) |
Oct 18, 2018 | 71.00 | 71.48 | 69.34 | 70.06 | 395,640 | -0.94(-1.32%) |
Oct 17, 2018 | 72.16 | 72.27 | 69.89 | 71.00 | 342,631 | -0.73(-1.02%) |
Oct 16, 2018 | 70.99 | 71.99 | 70.78 | 71.73 | 263,236 | +1.35(+1.92%) |
Oct 15, 2018 | 69.44 | 71.34 | 68.35 | 70.38 | 369,215 | +0.58(+0.83%) |
Oct 12, 2018 | 69.29 | 70.99 | 68.84 | 69.80 | 506,600 | +2.10(+3.10%) |
Oct 11, 2018 | 67.81 | 69.98 | 66.33 | 67.70 | 651,931 | -0.45(-0.66%) |
Oct 10, 2018 | 70.44 | 70.69 | 68.11 | 68.15 | 753,746 | -2.25(-3.20%) |
Oct 09, 2018 | 69.19 | 70.98 | 67.11 | 70.40 | 529,621 | +0.27(+0.38%) |
Oct 08, 2018 | 74.16 | 74.31 | 69.15 | 70.13 | 869,326 | -4.09(-5.51%) |
Oct 05, 2018 | 73.88 | 74.72 | 72.76 | 74.22 | 447,200 | +0.32(+0.43%) |
Oct 04, 2018 | 74.89 | 75.34 | 73.78 | 73.90 | 405,149 | -1.10(-1.47%) |
Oct 03, 2018 | 73.91 | 75.20 | 73.80 | 75.00 | 375,822 | +1.03(+1.39%) |
Oct 02, 2018 | 76.66 | 76.72 | 73.64 | 73.97 | 643,280 | -3.06(-3.97%) |
Oct 01, 2018 | 80.75 | 81.24 | 76.96 | 77.03 | 823,426 | -2.81(-3.52%) |
Sep 28, 2018 | 78.98 | 79.99 | 78.59 | 79.84 | 588,700 | +1.08(+1.37%) |
Sep 27, 2018 | 77.77 | 79.27 | 76.18 | 78.76 | 1,413,665 | +5.27(+7.17%) |
Sep 26, 2018 | 73.34 | 73.84 | 72.30 | 73.49 | 356,815 | +0.49(+0.67%) |
Sep 25, 2018 | 73.00 | 74.54 | 72.83 | 73.00 | 387,901 | +0.09(+0.12%) |
Sep 24, 2018 | 72.52 | 73.26 | 72.03 | 72.91 | 494,379 | +0.39(+0.54%) |
Sep 21, 2018 | 72.37 | 73.50 | 72.20 | 72.52 | 850,600 | +0.29(+0.40%) |
Sep 20, 2018 | 73.19 | 73.90 | 71.99 | 72.23 | 430,711 | -0.50(-0.69%) |
Sep 19, 2018 | 74.12 | 74.22 | 71.53 | 72.73 | 460,338 | -0.78(-1.06%) |
Sep 18, 2018 | 72.52 | 75.07 | 71.66 | 73.51 | 1,303,331 | +0.40(+0.55%) |
Sep 17, 2018 | 75.46 | 75.58 | 72.87 | 73.11 | 582,004 | -2.13(-2.83%) |
Sep 14, 2018 | 76.28 | 77.07 | 74.80 | 75.24 | 513,600 | -0.56(-0.74%) |
Sep 13, 2018 | 77.40 | 78.25 | 75.52 | 75.80 | 420,463 | -1.58(-2.04%) |
Sep 12, 2018 | 76.90 | 78.36 | 76.56 | 77.38 | 668,809 | +0.38(+0.49%) |
Sep 11, 2018 | 76.16 | 77.55 | 75.84 | 77.00 | 264,653 | +0.50(+0.65%) |
Sep 10, 2018 | 77.00 | 77.00 | 75.09 | 76.50 | 266,114 | +0.58(+0.76%) |
Sep 07, 2018 | 75.31 | 77.19 | 75.04 | 75.92 | 501,100 | +0.52(+0.69%) |
Sep 06, 2018 | 74.88 | 75.82 | 73.91 | 75.40 | 334,454 | +0.89(+1.19%) |
Sep 05, 2018 | 76.00 | 76.00 | 72.95 | 74.51 | 585,469 | -1.47(-1.93%) |
Sep 04, 2018 | 75.60 | 76.62 | 74.80 | 75.98 | 686,023 | +0.56(+0.74%) |
Aug 31, 2018 | 75.42 | 75.42 | 75.42 | 0 | +1.86(+2.53%) | |
Aug 30, 2018 | 73.69 | 74.36 | 73.30 | 73.56 | 260,150 | -0.20(-0.27%) |
Aug 29, 2018 | 73.66 | 74.39 | 73.55 | 73.76 | 235,317 | +0.10(+0.14%) |
Aug 28, 2018 | 73.63 | 74.19 | 72.88 | 73.66 | 283,624 | -0.05(-0.07%) |
Aug 27, 2018 | 74.83 | 74.85 | 73.28 | 73.71 | 308,727 | -0.49(-0.66%) |
Aug 24, 2018 | 73.96 | 74.69 | 73.45 | 74.20 | 506,400 | +0.98(+1.34%) |
Aug 23, 2018 | 72.61 | 74.06 | 72.10 | 73.22 | 318,031 | +0.40(+0.55%) |
Aug 22, 2018 | 72.22 | 73.18 | 71.71 | 72.82 | 328,706 | +0.44(+0.61%) |
Aug 21, 2018 | 71.83 | 72.53 | 71.00 | 72.38 | 329,827 | +0.51(+0.71%) |
Aug 20, 2018 | 72.98 | 72.98 | 70.95 | 71.87 | 401,519 | -0.86(-1.18%) |
Aug 17, 2018 | 71.60 | 72.90 | 71.20 | 72.73 | 617,700 | +1.08(+1.51%) |
Aug 16, 2018 | 72.03 | 73.29 | 71.36 | 71.65 | 466,587 | -0.14(-0.20%) |
Aug 15, 2018 | 69.94 | 71.90 | 69.38 | 71.79 | 606,509 | +0.87(+1.23%) |
Aug 14, 2018 | 70.51 | 71.40 | 69.06 | 70.92 | 564,448 | +0.13(+0.18%) |
Aug 13, 2018 | 71.00 | 73.00 | 70.51 | 70.79 | 600,734 | -0.36(-0.51%) |
Aug 10, 2018 | 67.90 | 71.30 | 67.80 | 71.15 | 682,900 | +1.26(+1.80%) |
Aug 09, 2018 | 69.35 | 70.93 | 69.01 | 69.89 | 603,757 | +0.87(+1.26%) |
Aug 08, 2018 | 67.69 | 71.25 | 67.26 | 69.02 | 1,872,123 | +7.25(+11.74%) |
Aug 07, 2018 | 63.89 | 64.20 | 61.65 | 61.77 | 1,016,066 | -1.48(-2.34%) |
Aug 06, 2018 | 62.17 | 63.65 | 62.17 | 63.25 | 795,632 | +1.09(+1.75%) |
Aug 03, 2018 | 61.61 | 62.45 | 61.53 | 62.16 | 468,800 | +0.64(+1.04%) |
Aug 02, 2018 | 61.04 | 62.21 | 60.10 | 61.52 | 657,085 | +0.68(+1.12%) |
Aug 01, 2018 | 60.27 | 61.51 | 60.05 | 60.84 | 758,274 | +0.13(+0.21%) |
Jul 31, 2018 | 59.02 | 62.30 | 59.02 | 60.71 | 713,324 | -0.52(-0.85%) |
Jul 30, 2018 | 63.67 | 63.87 | 60.50 | 61.23 | 628,517 | -2.70(-4.22%) |
Jul 27, 2018 | 67.50 | 67.61 | 63.47 | 63.93 | 478,900 | -3.52(-5.22%) |
Jul 26, 2018 | 67.29 | 68.05 | 65.56 | 67.45 | 226,594 | -0.11(-0.16%) |
Jul 25, 2018 | 66.43 | 68.00 | 66.43 | 67.56 | 446,874 | +1.29(+1.95%) |
Jul 24, 2018 | 68.94 | 69.01 | 65.41 | 66.27 | 409,349 | -2.29(-3.34%) |
Jul 23, 2018 | 69.29 | 69.92 | 68.50 | 68.56 | 243,534 | -0.59(-0.85%) |
Jul 20, 2018 | 69.86 | 68.69 | 69.15 | 403,596 | +0.60(+0.88%) | |
Jul 19, 2018 | 69.58 | 69.58 | 68.26 | 68.55 | 227,488 | -1.02(-1.47%) |
Jul 18, 2018 | 68.67 | 69.97 | 68.49 | 69.57 | 399,220 | +1.04(+1.52%) |
Jul 17, 2018 | 66.00 | 68.99 | 66.00 | 68.53 | 382,546 | +2.69(+4.09%) |
Jul 16, 2018 | 67.26 | 67.39 | 65.78 | 65.84 | 364,060 | -1.55(-2.30%) |
Jul 13, 2018 | 67.69 | 67.85 | 66.77 | 67.39 | 176,712 | -0.29(-0.43%) |
Jul 12, 2018 | 67.69 | 65.98 | 67.68 | 239,019 | +1.61(+2.44%) | |
Jul 11, 2018 | 65.52 | 66.43 | 65.06 | 66.07 | 174,072 | +0.31(+0.47%) |
Jul 10, 2018 | 65.74 | 66.25 | 65.56 | 65.76 | 184,347 | +0.02(+0.03%) |
Jul 09, 2018 | 65.30 | 65.84 | 65.30 | 65.74 | 194,899 | +0.74(+1.14%) |
Jul 06, 2018 | 64.33 | 65.14 | 64.29 | 65.00 | 194,064 | +0.81(+1.26%) |
Jul 05, 2018 | 64.68 | 63.40 | 64.19 | 148,035 | +0.05(+0.08%) | |
Jul 03, 2018 | 64.14 | 64.14 | 64.14 | 0 | +0.09(+0.14%) | |
Jul 02, 2018 | 62.97 | 64.14 | 62.57 | 64.05 | 224,057 | +1.09(+1.73%) |
Jun 29, 2018 | 63.18 | 63.62 | 62.63 | 62.96 | 206,611 | +0.14(+0.22%) |
Jun 28, 2018 | 61.70 | 63.08 | 61.70 | 62.82 | 194,919 | +0.87(+1.40%) |
Jun 27, 2018 | 63.89 | 64.21 | 61.88 | 61.95 | 253,551 | -1.77(-2.78%) |
Jun 26, 2018 | 62.78 | 64.25 | 62.13 | 63.72 | 224,510 | +0.93(+1.48%) |
Jun 25, 2018 | 63.00 | 63.00 | 61.60 | 62.79 | 330,724 | -0.66(-1.04%) |
Jun 22, 2018 | 63.99 | 64.10 | 62.53 | 63.45 | 343,303 | -0.21(-0.33%) |
Jun 21, 2018 | 66.76 | 66.97 | 63.20 | 63.66 | 686,363 | -2.86(-4.30%) |
Jun 20, 2018 | 66.80 | 67.65 | 66.44 | 66.52 | 560,515 | +0.23(+0.35%) |
Jun 19, 2018 | 65.33 | 66.38 | 64.58 | 66.29 | 307,408 | +0.64(+0.97%) |
Jun 18, 2018 | 65.01 | 66.57 | 64.90 | 65.65 | 227,162 | +0.32(+0.49%) |
Jun 15, 2018 | 66.20 | 65.01 | 65.33 | 667,802 | -0.92(-1.39%) | |
Jun 14, 2018 | 65.77 | 67.07 | 65.54 | 66.25 | 517,818 | +0.58(+0.88%) |
Jun 13, 2018 | 65.68 | 66.47 | 65.38 | 65.67 | 300,392 | +0.11(+0.17%) |
Jun 12, 2018 | 64.45 | 65.65 | 64.10 | 65.56 | 322,830 | +0.86(+1.33%) |
Jun 11, 2018 | 64.02 | 64.96 | 63.72 | 64.70 | 332,423 | +0.05(+0.08%) |
Jun 08, 2018 | 63.84 | 64.83 | 63.02 | 64.65 | 300,854 | +0.71(+1.11%) |
Jun 07, 2018 | 64.50 | 65.34 | 63.67 | 63.94 | 561,831 | -0.39(-0.61%) |
Jun 06, 2018 | 64.43 | 64.33 | 745,659 | +1.91(+3.06%) | ||
Jun 05, 2018 | 62.36 | 62.90 | 62.16 | 62.42 | 265,988 | +0.00(+0.00%) |
Jun 04, 2018 | 62.00 | 62.47 | 61.49 | 62.42 | 292,988 | +0.44(+0.71%) |
Jun 01, 2018 | 61.52 | 62.00 | 61.12 | 61.98 | 366,171 | +1.13(+1.86%) |
May 31, 2018 | 61.00 | 61.68 | 60.45 | 60.85 | 395,322 | -0.12(-0.20%) |
May 30, 2018 | 60.08 | 61.01 | 59.86 | 60.97 | 532,276 | +0.98(+1.63%) |
May 29, 2018 | 59.86 | 60.38 | 59.50 | 59.99 | 219,289 | -0.21(-0.35%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.04(-0.07%) | |
May 24, 2018 | 59.80 | 60.59 | 59.62 | 60.24 | 450,081 | +0.45(+0.75%) |
May 23, 2018 | 59.18 | 59.80 | 58.63 | 59.79 | 350,068 | +0.05(+0.08%) |
May 22, 2018 | 59.80 | 59.85 | 59.01 | 59.74 | 270,044 | +0.16(+0.27%) |
May 21, 2018 | 59.08 | 59.83 | 59.08 | 59.58 | 283,125 | +0.56(+0.95%) |
May 18, 2018 | 59.00 | 59.61 | 58.92 | 59.02 | 236,528 | +0.00(+0.00%) |
May 17, 2018 | 58.74 | 59.46 | 58.39 | 59.02 | 182,925 | +0.05(+0.08%) |
May 16, 2018 | 58.64 | 59.30 | 58.56 | 58.97 | 195,767 | +0.08(+0.14%) |
May 15, 2018 | 57.95 | 58.97 | 57.77 | 58.89 | 331,202 | +0.63(+1.08%) |
May 14, 2018 | 58.68 | 59.25 | 57.70 | 58.26 | 380,556 | -0.52(-0.88%) |
May 11, 2018 | 59.30 | 59.30 | 58.18 | 58.78 | 301,472 | -0.72(-1.21%) |
May 10, 2018 | 59.26 | 59.93 | 58.87 | 59.50 | 547,413 | -0.03(-0.05%) |
May 09, 2018 | 58.20 | 59.77 | 57.87 | 59.53 | 549,622 | +1.03(+1.76%) |
May 08, 2018 | 57.00 | 59.08 | 56.56 | 58.50 | 1,029,451 | +1.44(+2.52%) |
May 07, 2018 | 57.02 | 57.39 | 55.52 | 57.06 | 771,812 | -0.51(-0.89%) |
May 04, 2018 | 56.85 | 58.95 | 54.38 | 57.57 | 981,499 | +2.50(+4.54%) |
May 03, 2018 | 55.46 | 55.53 | 54.19 | 55.07 | 732,685 | -0.51(-0.92%) |
May 02, 2018 | 55.02 | 56.15 | 55.01 | 55.58 | 424,406 | +0.56(+1.02%) |
May 01, 2018 | 54.71 | 55.44 | 54.41 | 55.02 | 582,922 | +0.06(+0.11%) |
Apr 30, 2018 | 54.74 | 55.19 | 54.50 | 54.96 | 441,366 | +0.14(+0.26%) |
Apr 27, 2018 | 54.59 | 55.11 | 54.25 | 54.82 | 541,459 | +0.46(+0.85%) |
Apr 26, 2018 | 53.28 | 54.50 | 52.83 | 54.36 | 260,484 | +1.08(+2.03%) |
Apr 25, 2018 | 52.93 | 53.31 | 52.34 | 53.28 | 291,392 | -0.06(-0.11%) |
Apr 24, 2018 | 52.84 | 54.20 | 52.71 | 53.34 | 440,712 | +0.86(+1.64%) |
Apr 23, 2018 | 52.40 | 52.77 | 51.72 | 52.48 | 266,795 | +0.08(+0.15%) |
Apr 20, 2018 | 53.57 | 53.57 | 51.85 | 52.40 | 332,723 | -0.92(-1.73%) |
Apr 19, 2018 | 52.94 | 53.58 | 52.91 | 53.32 | 225,551 | +0.29(+0.55%) |
Apr 18, 2018 | 53.63 | 53.63 | 52.63 | 53.03 | 265,384 | -0.55(-1.03%) |
Apr 17, 2018 | 52.53 | 53.78 | 51.99 | 53.58 | 458,499 | +1.55(+2.98%) |
Apr 16, 2018 | 52.00 | 52.39 | 51.68 | 52.03 | 246,064 | +0.35(+0.68%) |
Apr 13, 2018 | 52.13 | 52.29 | 51.46 | 51.68 | 188,734 | -0.11(-0.21%) |
Apr 12, 2018 | 51.90 | 52.45 | 50.76 | 51.79 | 303,634 | +0.17(+0.33%) |
Apr 11, 2018 | 51.22 | 51.89 | 51.07 | 51.62 | 186,238 | +0.39(+0.76%) |
Apr 10, 2018 | 51.24 | 51.94 | 50.75 | 51.23 | 233,360 | +0.52(+1.03%) |
Apr 09, 2018 | 51.08 | 51.91 | 50.64 | 50.71 | 163,458 | -0.07(-0.14%) |
Apr 06, 2018 | 51.99 | 52.32 | 50.47 | 50.78 | 206,004 | -1.49(-2.85%) |
Apr 05, 2018 | 51.44 | 52.52 | 51.35 | 52.27 | 440,703 | +1.01(+1.97%) |
Apr 04, 2018 | 49.05 | 51.39 | 48.60 | 51.26 | 339,859 | +1.55(+3.12%) |
Apr 03, 2018 | 50.25 | 50.64 | 49.59 | 49.71 | 288,786 | -0.34(-0.68%) |
Apr 02, 2018 | 50.88 | 51.68 | 49.90 | 50.05 | 362,475 | -0.97(-1.90%) |
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +1.02(+2.04%) | |
Mar 28, 2018 | 49.87 | 50.36 | 49.10 | 50.00 | 418,906 | -0.03(-0.06%) |
Mar 27, 2018 | 50.10 | 50.47 | 49.52 | 50.03 | 626,507 | +0.01(+0.02%) |
Mar 26, 2018 | 49.88 | 50.33 | 49.66 | 50.02 | 251,578 | +0.93(+1.89%) |
Mar 23, 2018 | 50.84 | 51.30 | 49.06 | 49.09 | 271,410 | -1.69(-3.33%) |
Mar 22, 2018 | 51.29 | 51.63 | 50.77 | 50.78 | 204,221 | -0.78(-1.51%) |
Mar 21, 2018 | 51.44 | 51.93 | 51.37 | 51.56 | 228,060 | +0.15(+0.29%) |
Mar 20, 2018 | 50.95 | 51.74 | 50.95 | 51.41 | 302,923 | +0.42(+0.82%) |
Mar 19, 2018 | 51.31 | 51.62 | 50.54 | 50.99 | 300,037 | -0.43(-0.84%) |
Mar 16, 2018 | 51.80 | 52.49 | 51.39 | 51.42 | 649,004 | -0.37(-0.71%) |
Mar 15, 2018 | 51.91 | 52.45 | 51.58 | 51.79 | 367,573 | -0.16(-0.31%) |
Mar 14, 2018 | 52.28 | 52.87 | 51.78 | 51.95 | 594,478 | -0.09(-0.17%) |
Mar 13, 2018 | 51.34 | 52.36 | 51.34 | 52.04 | 515,345 | +0.73(+1.42%) |
Mar 12, 2018 | 51.03 | 51.42 | 50.64 | 51.31 | 465,090 | +0.32(+0.63%) |
Mar 09, 2018 | 51.68 | 51.92 | 50.72 | 50.99 | 679,757 | +0.68(+1.35%) |
Mar 08, 2018 | 50.32 | 50.82 | 50.13 | 50.31 | 390,380 | +0.27(+0.54%) |
Mar 07, 2018 | 48.95 | 50.31 | 48.67 | 50.04 | 846,458 | +0.77(+1.56%) |
Mar 06, 2018 | 50.17 | 50.17 | 49.12 | 49.27 | 338,005 | -0.49(-0.98%) |
Mar 05, 2018 | 50.13 | 50.30 | 49.58 | 49.76 | 961,933 | -0.50(-0.99%) |
Mar 02, 2018 | 49.33 | 50.69 | 49.17 | 50.26 | 512,774 | +0.83(+1.68%) |
Mar 01, 2018 | 49.42 | 49.92 | 48.77 | 49.43 | 279,637 | -0.08(-0.16%) |
Feb 28, 2018 | 48.76 | 49.64 | 48.66 | 49.51 | 340,663 | +0.94(+1.94%) |
Feb 27, 2018 | 49.71 | 49.93 | 48.50 | 48.57 | 367,475 | -1.15(-2.31%) |
Feb 26, 2018 | 50.00 | 50.10 | 49.63 | 49.72 | 443,973 | -0.24(-0.48%) |
Feb 23, 2018 | 49.95 | 50.11 | 49.60 | 49.96 | 355,921 | +0.18(+0.36%) |
Feb 22, 2018 | 49.16 | 50.05 | 49.09 | 49.78 | 525,560 | +0.62(+1.26%) |
Feb 21, 2018 | 49.40 | 49.69 | 48.78 | 49.16 | 509,557 | -0.14(-0.28%) |
Feb 20, 2018 | 48.00 | 49.38 | 47.65 | 49.30 | 1,122,940 | +1.40(+2.92%) |
Feb 16, 2018 | 47.90 | 47.90 | 47.90 | 0 | -0.95(-1.94%) | |
Feb 15, 2018 | 46.52 | 48.88 | 45.96 | 48.85 | 1,909,559 | +3.50(+7.72%) |
Feb 14, 2018 | 44.91 | 45.48 | 44.14 | 45.35 | 788,463 | +0.67(+1.50%) |
Feb 13, 2018 | 43.60 | 44.69 | 43.57 | 44.68 | 423,621 | +1.12(+2.57%) |
Feb 12, 2018 | 44.39 | 44.59 | 43.26 | 43.56 | 406,503 | -0.49(-1.11%) |
Feb 09, 2018 | 42.63 | 44.45 | 42.00 | 44.05 | 765,303 | +1.81(+4.29%) |
Feb 08, 2018 | 42.05 | 42.79 | 41.94 | 42.24 | 750,912 | +0.37(+0.88%) |
Feb 07, 2018 | 42.00 | 42.92 | 41.55 | 41.87 | 327,452 | -0.13(-0.31%) |
Feb 06, 2018 | 42.00 | 43.16 | 41.64 | 42.00 | 502,501 | -0.88(-2.05%) |
Feb 05, 2018 | 43.67 | 43.86 | 42.75 | 42.88 | 453,163 | -1.37(-3.10%) |
Feb 02, 2018 | 43.96 | 44.27 | 43.07 | 44.25 | 482,796 | +0.22(+0.50%) |
Feb 01, 2018 | 43.08 | 44.19 | 43.08 | 44.03 | 365,904 | +0.75(+1.73%) |
Jan 31, 2018 | 42.62 | 43.90 | 42.38 | 43.28 | 307,272 | +0.66(+1.55%) |
Jan 30, 2018 | 43.24 | 43.47 | 42.50 | 42.62 | 288,251 | -0.93(-2.14%) |
Jan 29, 2018 | 43.15 | 43.79 | 43.11 | 43.55 | 389,699 | +0.06(+0.14%) |
Jan 26, 2018 | 43.90 | 43.99 | 43.26 | 43.49 | 340,675 | -0.13(-0.30%) |
Jan 25, 2018 | 43.98 | 44.06 | 43.52 | 43.62 | 158,695 | -0.13(-0.30%) |
Jan 24, 2018 | 43.50 | 44.30 | 43.32 | 43.75 | 282,059 | +0.52(+1.20%) |
Jan 23, 2018 | 43.35 | 43.40 | 42.56 | 43.23 | 373,273 | -0.12(-0.28%) |
Jan 22, 2018 | 42.65 | 43.76 | 42.60 | 43.35 | 445,178 | +0.51(+1.19%) |
Jan 19, 2018 | 42.66 | 43.01 | 42.61 | 42.84 | 326,421 | +0.35(+0.82%) |
Jan 18, 2018 | 41.81 | 42.77 | 41.81 | 42.49 | 372,869 | +0.58(+1.38%) |
Jan 17, 2018 | 42.50 | 42.57 | 41.70 | 41.91 | 478,449 | -0.48(-1.13%) |
Jan 16, 2018 | 43.67 | 43.75 | 42.35 | 42.39 | 417,101 | -1.03(-2.37%) |
Jan 12, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.74 | 43.45 | 42.60 | 43.30 | 468,624 | +0.67(+1.57%) |
Jan 10, 2018 | 42.27 | 42.86 | 42.09 | 42.63 | 449,831 | +0.08(+0.19%) |
Jan 09, 2018 | 42.41 | 42.70 | 41.86 | 42.55 | 721,216 | +0.28(+0.66%) |
Jan 08, 2018 | 41.78 | 42.52 | 41.45 | 42.27 | 457,271 | +0.48(+1.15%) |
Jan 05, 2018 | 40.85 | 41.91 | 40.85 | 41.79 | 1,043,540 | +1.02(+2.50%) |
Jan 04, 2018 | 42.32 | 42.45 | 40.63 | 40.77 | 1,316,223 | -1.54(-3.64%) |
Jan 03, 2018 | 41.61 | 42.56 | 41.48 | 42.31 | 482,288 | +0.72(+1.73%) |