Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.36(+0.73%) | |
Aug 30, 2018 | 49.48 | 49.81 | 49.25 | 49.34 | 317,070 | -0.19(-0.38%) |
Aug 29, 2018 | 49.65 | 49.86 | 49.35 | 49.53 | 260,073 | +0.07(+0.14%) |
Aug 28, 2018 | 49.37 | 49.51 | 49.07 | 49.46 | 351,054 | +0.15(+0.30%) |
Aug 27, 2018 | 49.77 | 49.77 | 49.26 | 49.31 | 250,302 | -0.20(-0.39%) |
Aug 24, 2018 | 49.34 | 49.68 | 49.06 | 49.51 | 219,505 | +0.37(+0.76%) |
Aug 23, 2018 | 49.21 | 49.42 | 49.07 | 49.14 | 216,490 | -0.02(-0.04%) |
Aug 22, 2018 | 49.04 | 49.49 | 49.04 | 49.16 | 309,433 | +0.08(+0.16%) |
Aug 21, 2018 | 49.13 | 49.47 | 48.95 | 49.08 | 282,792 | +0.13(+0.26%) |
Aug 20, 2018 | 48.70 | 49.27 | 48.49 | 48.95 | 577,674 | +0.23(+0.48%) |
Aug 17, 2018 | 48.23 | 49.11 | 48.04 | 48.72 | 907,481 | +0.44(+0.91%) |
Aug 16, 2018 | 48.01 | 48.75 | 47.90 | 48.28 | 619,041 | +0.48(+1.00%) |
Aug 15, 2018 | 48.07 | 48.42 | 47.62 | 47.80 | 792,626 | -0.41(-0.85%) |
Aug 14, 2018 | 48.03 | 48.39 | 47.67 | 48.21 | 532,134 | +0.25(+0.53%) |
Aug 13, 2018 | 47.90 | 48.58 | 47.74 | 47.95 | 664,745 | -0.03(-0.06%) |
Aug 10, 2018 | 48.35 | 48.57 | 47.95 | 47.98 | 481,051 | -0.57(-1.17%) |
Aug 09, 2018 | 48.53 | 48.96 | 48.49 | 48.55 | 258,296 | +0.23(+0.49%) |
Aug 08, 2018 | 48.60 | 48.60 | 48.22 | 48.32 | 208,212 | -0.29(-0.60%) |
Aug 07, 2018 | 48.33 | 48.83 | 48.33 | 48.61 | 251,787 | +0.06(+0.12%) |
Aug 06, 2018 | 48.19 | 48.60 | 48.12 | 48.55 | 225,883 | +0.39(+0.81%) |
Aug 03, 2018 | 48.50 | 48.67 | 47.89 | 48.16 | 213,164 | -0.26(-0.54%) |
Aug 02, 2018 | 47.74 | 48.50 | 47.74 | 48.42 | 266,079 | +0.35(+0.73%) |
Aug 01, 2018 | 47.68 | 48.17 | 47.52 | 48.07 | 674,749 | +0.46(+0.97%) |
Jul 31, 2018 | 47.02 | 47.77 | 46.82 | 47.61 | 1,663,969 | +0.58(+1.23%) |
Jul 30, 2018 | 47.90 | 48.40 | 47.02 | 47.03 | 624,906 | -0.86(-1.80%) |
Jul 27, 2018 | 48.84 | 49.05 | 47.60 | 47.90 | 955,249 | -0.99(-2.02%) |
Jul 26, 2018 | 51.66 | 51.66 | 48.64 | 48.88 | 3,051,307 | -4.65(-8.69%) |
Jul 25, 2018 | 52.84 | 53.57 | 52.84 | 53.54 | 340,320 | +0.59(+1.11%) |
Jul 24, 2018 | 53.77 | 53.77 | 52.13 | 52.95 | 336,205 | -0.56(-1.04%) |
Jul 23, 2018 | 53.51 | 53.77 | 53.27 | 53.51 | 484,283 | -0.17(-0.31%) |
Jul 20, 2018 | 53.62 | 54.32 | 53.50 | 53.67 | 581,311 | +0.09(+0.16%) |
Jul 19, 2018 | 53.26 | 53.77 | 52.82 | 53.59 | 343,333 | +0.22(+0.42%) |
Jul 18, 2018 | 52.47 | 53.49 | 52.30 | 53.36 | 390,905 | +0.98(+1.87%) |
Jul 17, 2018 | 52.17 | 52.61 | 52.17 | 52.38 | 178,918 | +0.21(+0.39%) |
Jul 16, 2018 | 52.32 | 52.32 | 51.96 | 52.18 | 171,751 | +0.09(+0.17%) |
Jul 13, 2018 | 52.28 | 52.46 | 51.89 | 52.09 | 267,125 | -0.21(-0.39%) |
Jul 12, 2018 | 52.14 | 52.35 | 51.67 | 52.29 | 388,486 | +0.48(+0.92%) |
Jul 11, 2018 | 51.39 | 51.97 | 51.19 | 51.82 | 286,214 | +0.20(+0.38%) |
Jul 10, 2018 | 51.78 | 52.02 | 51.46 | 51.62 | 276,480 | -0.16(-0.30%) |
Jul 09, 2018 | 51.71 | 52.42 | 51.56 | 51.78 | 376,810 | +0.13(+0.25%) |
Jul 06, 2018 | 51.41 | 51.76 | 51.29 | 51.65 | 160,846 | +0.26(+0.51%) |
Jul 05, 2018 | 51.41 | 51.64 | 50.91 | 51.39 | 206,901 | +0.27(+0.54%) |
Jul 03, 2018 | 51.11 | 51.11 | 51.11 | 0 | -0.17(-0.32%) | |
Jul 02, 2018 | 50.39 | 51.35 | 50.33 | 51.28 | 378,613 | +0.54(+1.06%) |
Jun 29, 2018 | 50.85 | 51.28 | 50.70 | 50.74 | 596,578 | +0.03(+0.06%) |
Jun 28, 2018 | 50.28 | 50.84 | 50.01 | 50.71 | 623,737 | +0.27(+0.54%) |
Jun 27, 2018 | 51.77 | 51.80 | 50.11 | 50.44 | 527,930 | -1.36(-2.62%) |
Jun 26, 2018 | 51.69 | 52.02 | 51.40 | 51.80 | 364,188 | +0.12(+0.23%) |
Jun 25, 2018 | 52.86 | 53.00 | 51.38 | 51.68 | 796,692 | -1.04(-1.97%) |
Jun 22, 2018 | 52.76 | 52.76 | 52.26 | 52.71 | 528,387 | +0.30(+0.58%) |
Jun 21, 2018 | 53.11 | 53.38 | 52.27 | 52.41 | 385,231 | -0.79(-1.49%) |
Jun 20, 2018 | 53.62 | 53.71 | 53.16 | 53.20 | 223,181 | -0.38(-0.71%) |
Jun 19, 2018 | 53.19 | 53.69 | 52.96 | 53.59 | 247,975 | +0.40(+0.75%) |
Jun 18, 2018 | 52.56 | 53.39 | 52.28 | 53.18 | 252,753 | +0.39(+0.74%) |
Jun 15, 2018 | 53.10 | 52.60 | 52.79 | 849,538 | -0.30(-0.57%) | |
Jun 14, 2018 | 53.61 | 53.61 | 52.95 | 53.10 | 377,226 | -0.42(-0.79%) |
Jun 13, 2018 | 54.37 | 54.54 | 53.47 | 53.52 | 954,168 | -0.72(-1.33%) |
Jun 12, 2018 | 53.72 | 54.25 | 53.59 | 54.24 | 281,599 | +0.73(+1.37%) |
Jun 11, 2018 | 53.59 | 53.70 | 53.06 | 53.51 | 334,419 | -0.03(-0.05%) |
Jun 08, 2018 | 53.05 | 53.60 | 52.45 | 53.54 | 240,242 | +0.68(+1.29%) |
Jun 07, 2018 | 53.41 | 53.41 | 52.50 | 52.85 | 211,743 | -0.51(-0.95%) |
Jun 06, 2018 | 53.51 | 53.36 | 320,039 | +0.97(+1.85%) | ||
Jun 05, 2018 | 51.94 | 52.43 | 51.91 | 52.39 | 283,374 | +0.44(+0.85%) |
Jun 04, 2018 | 51.57 | 51.97 | 51.43 | 51.95 | 281,343 | +0.62(+1.20%) |
Jun 01, 2018 | 51.37 | 51.38 | 50.96 | 51.34 | 239,666 | +0.08(+0.15%) |
May 31, 2018 | 51.49 | 51.74 | 51.14 | 51.26 | 306,937 | -0.27(-0.53%) |
May 30, 2018 | 51.46 | 51.81 | 51.29 | 51.53 | 437,830 | +0.26(+0.51%) |
May 29, 2018 | 50.74 | 51.32 | 50.73 | 51.27 | 281,679 | +0.29(+0.58%) |
May 25, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 50.91 | 51.07 | 50.37 | 50.95 | 413,344 | +0.12(+0.23%) |
May 23, 2018 | 50.41 | 50.88 | 50.25 | 50.83 | 319,617 | +0.30(+0.60%) |
May 22, 2018 | 50.99 | 51.37 | 50.40 | 50.52 | 288,314 | -0.58(-1.13%) |
May 21, 2018 | 50.69 | 51.36 | 50.61 | 51.10 | 340,647 | +0.73(+1.46%) |
May 18, 2018 | 50.59 | 50.83 | 50.19 | 50.37 | 540,363 | -0.08(-0.16%) |
May 17, 2018 | 50.50 | 50.73 | 50.19 | 50.45 | 492,482 | -0.08(-0.15%) |
May 16, 2018 | 49.93 | 50.55 | 49.93 | 50.52 | 441,123 | +0.55(+1.10%) |
May 15, 2018 | 49.64 | 50.18 | 49.62 | 49.98 | 333,497 | +0.02(+0.04%) |
May 14, 2018 | 50.28 | 50.63 | 49.92 | 49.96 | 339,021 | -0.33(-0.66%) |
May 11, 2018 | 50.17 | 50.43 | 49.92 | 50.29 | 283,645 | +0.23(+0.47%) |
May 10, 2018 | 50.10 | 50.13 | 49.84 | 50.06 | 505,758 | +0.16(+0.31%) |
May 09, 2018 | 50.29 | 50.45 | 49.87 | 49.90 | 783,202 | -0.25(-0.51%) |
May 08, 2018 | 50.35 | 50.83 | 50.07 | 50.15 | 516,084 | +0.09(+0.18%) |
May 07, 2018 | 49.60 | 50.25 | 49.59 | 50.07 | 393,531 | +0.60(+1.21%) |
May 04, 2018 | 48.90 | 49.64 | 48.87 | 49.47 | 310,416 | +0.44(+0.90%) |
May 03, 2018 | 48.18 | 49.10 | 48.00 | 49.03 | 455,746 | +0.79(+1.64%) |
May 02, 2018 | 48.96 | 49.13 | 48.19 | 48.24 | 731,492 | -0.79(-1.62%) |
May 01, 2018 | 48.18 | 49.21 | 47.98 | 49.03 | 663,469 | +0.64(+1.31%) |
Apr 30, 2018 | 49.01 | 49.14 | 47.98 | 48.39 | 879,817 | -0.34(-0.70%) |
Apr 27, 2018 | 48.01 | 49.83 | 47.90 | 48.74 | 985,489 | +1.68(+3.57%) |
Apr 26, 2018 | 43.99 | 47.83 | 43.99 | 47.05 | 1,636,232 | +4.25(+9.94%) |
Apr 25, 2018 | 43.22 | 43.44 | 42.54 | 42.80 | 570,295 | -0.63(-1.44%) |
Apr 24, 2018 | 43.89 | 44.33 | 43.20 | 43.43 | 502,212 | -0.25(-0.58%) |
Apr 23, 2018 | 43.97 | 43.99 | 43.43 | 43.68 | 304,819 | -0.12(-0.27%) |
Apr 20, 2018 | 44.30 | 44.38 | 43.78 | 43.80 | 434,821 | -0.45(-1.02%) |
Apr 19, 2018 | 44.74 | 44.82 | 44.10 | 44.25 | 353,420 | -0.63(-1.39%) |
Apr 18, 2018 | 44.50 | 45.07 | 44.19 | 44.87 | 400,495 | +0.45(+1.01%) |
Apr 17, 2018 | 44.15 | 44.58 | 43.93 | 44.42 | 313,302 | +0.57(+1.29%) |
Apr 16, 2018 | 43.75 | 44.08 | 43.43 | 43.86 | 559,532 | +0.43(+0.99%) |
Apr 13, 2018 | 44.20 | 44.20 | 43.26 | 43.43 | 340,667 | -0.54(-1.22%) |
Apr 12, 2018 | 44.18 | 44.37 | 43.81 | 43.97 | 296,621 | -0.13(-0.29%) |
Apr 11, 2018 | 43.99 | 44.37 | 43.72 | 44.09 | 182,947 | -0.05(-0.11%) |
Apr 10, 2018 | 44.10 | 44.43 | 43.97 | 44.14 | 277,986 | +0.44(+1.01%) |
Apr 09, 2018 | 43.97 | 44.11 | 43.63 | 43.70 | 212,659 | -0.03(-0.07%) |
Apr 06, 2018 | 44.14 | 44.36 | 43.46 | 43.73 | 236,037 | -0.70(-1.58%) |
Apr 05, 2018 | 44.40 | 44.68 | 44.26 | 44.43 | 236,573 | +0.30(+0.69%) |
Apr 04, 2018 | 43.21 | 44.15 | 43.15 | 44.13 | 426,360 | +0.41(+0.94%) |
Apr 03, 2018 | 43.41 | 43.77 | 43.07 | 43.72 | 475,708 | +0.52(+1.20%) |
Apr 02, 2018 | 44.04 | 44.04 | 42.79 | 43.20 | 482,247 | -1.02(-2.30%) |
Mar 29, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.31(+0.71%) | |
Mar 28, 2018 | 43.98 | 44.20 | 43.54 | 43.91 | 253,375 | -0.10(-0.22%) |
Mar 27, 2018 | 44.15 | 44.63 | 43.88 | 44.00 | 433,119 | +0.05(+0.11%) |
Mar 26, 2018 | 43.63 | 44.01 | 43.05 | 43.96 | 325,711 | +0.80(+1.86%) |
Mar 23, 2018 | 44.22 | 44.35 | 43.11 | 43.15 | 414,266 | -1.05(-2.37%) |
Mar 22, 2018 | 44.81 | 44.89 | 44.19 | 44.20 | 352,640 | -0.88(-1.95%) |
Mar 21, 2018 | 45.09 | 45.42 | 45.03 | 45.08 | 192,872 | -0.02(-0.04%) |
Mar 20, 2018 | 45.34 | 45.39 | 44.96 | 45.10 | 247,367 | -0.24(-0.54%) |
Mar 19, 2018 | 45.31 | 45.40 | 44.83 | 45.34 | 266,449 | -0.11(-0.24%) |
Mar 16, 2018 | 45.05 | 45.62 | 45.05 | 45.45 | 555,765 | +0.49(+1.09%) |
Mar 15, 2018 | 45.10 | 45.28 | 44.85 | 44.96 | 402,514 | -0.11(-0.24%) |
Mar 14, 2018 | 45.26 | 45.46 | 44.97 | 45.07 | 397,719 | -0.22(-0.47%) |
Mar 13, 2018 | 45.93 | 46.13 | 45.17 | 45.28 | 339,044 | -0.50(-1.09%) |
Mar 12, 2018 | 45.67 | 45.96 | 45.53 | 45.78 | 308,429 | +0.09(+0.19%) |
Mar 09, 2018 | 45.10 | 45.85 | 45.03 | 45.70 | 356,334 | +0.78(+1.74%) |
Mar 08, 2018 | 45.19 | 45.39 | 44.74 | 44.91 | 296,901 | -0.22(-0.48%) |
Mar 07, 2018 | 45.27 | 45.13 | 461,118 | +0.58(+1.29%) | ||
Mar 06, 2018 | 44.85 | 44.96 | 44.25 | 44.55 | 742,864 | -0.34(-0.76%) |
Mar 05, 2018 | 44.53 | 45.26 | 44.36 | 44.89 | 646,845 | +0.10(+0.22%) |
Mar 02, 2018 | 44.15 | 44.86 | 44.15 | 44.80 | 392,194 | +0.29(+0.66%) |
Mar 01, 2018 | 44.53 | 45.00 | 44.10 | 44.50 | 487,368 | +0.02(+0.04%) |
Feb 28, 2018 | 44.66 | 45.30 | 44.39 | 44.48 | 871,576 | +0.04(+0.09%) |
Feb 27, 2018 | 45.60 | 45.95 | 44.38 | 44.44 | 407,266 | -0.50(-1.11%) |
Feb 26, 2018 | 44.96 | 45.17 | 44.45 | 44.94 | 306,014 | +0.19(+0.41%) |
Feb 23, 2018 | 44.49 | 44.78 | 44.20 | 44.76 | 391,353 | +0.50(+1.13%) |
Feb 22, 2018 | 44.26 | 310,361 | +0.05(+0.11%) | |||
Feb 21, 2018 | 44.23 | 44.84 | 44.23 | 44.21 | 409,757 | -0.03(-0.07%) |
Feb 20, 2018 | 44.41 | 44.66 | 44.09 | 44.24 | 372,502 | -0.33(-0.75%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.07(+0.15%) | |
Feb 15, 2018 | 44.07 | 44.57 | 43.85 | 44.50 | 386,615 | +0.73(+1.68%) |
Feb 14, 2018 | 42.34 | 43.95 | 42.15 | 43.77 | 1,104,629 | +1.29(+3.04%) |
Feb 13, 2018 | 42.14 | 42.79 | 42.02 | 42.48 | 955,526 | +0.05(+0.12%) |
Feb 12, 2018 | 42.14 | 42.69 | 41.31 | 42.43 | 549,358 | +0.58(+1.38%) |
Feb 09, 2018 | 42.72 | 42.89 | 41.08 | 41.85 | 1,060,652 | -0.61(-1.43%) |
Feb 08, 2018 | 44.14 | 44.41 | 42.46 | 42.46 | 838,890 | -1.51(-3.42%) |
Feb 07, 2018 | 43.89 | 44.24 | 42.96 | 43.97 | 1,461,992 | -0.34(-0.77%) |
Feb 06, 2018 | 41.75 | 44.37 | 41.21 | 44.31 | 1,682,153 | +0.20(+0.44%) |
Feb 05, 2018 | 44.73 | 44.85 | 43.68 | 44.11 | 477,965 | -0.96(-2.13%) |
Feb 02, 2018 | 46.24 | 46.40 | 45.07 | 45.07 | 393,464 | -1.37(-2.95%) |
Feb 01, 2018 | 46.26 | 46.62 | 45.95 | 46.44 | 306,778 | +0.14(+0.30%) |
Jan 31, 2018 | 46.89 | 47.11 | 46.20 | 46.30 | 488,316 | -0.47(-1.00%) |
Jan 30, 2018 | 46.48 | 47.21 | 46.45 | 46.77 | 408,451 | +0.12(+0.25%) |
Jan 29, 2018 | 47.19 | 47.23 | 46.45 | 46.65 | 622,592 | -0.75(-1.59%) |
Jan 26, 2018 | 47.36 | 47.87 | 46.73 | 47.41 | 370,430 | +0.07(+0.14%) |
Jan 25, 2018 | 47.44 | 47.90 | 47.19 | 47.34 | 526,648 | +0.14(+0.29%) |
Jan 24, 2018 | 47.03 | 47.36 | 46.73 | 47.20 | 243,120 | +0.14(+0.29%) |
Jan 23, 2018 | 47.47 | 47.66 | 47.02 | 47.06 | 241,135 | -0.40(-0.84%) |
Jan 22, 2018 | 47.19 | 47.57 | 46.81 | 47.46 | 291,613 | +0.20(+0.41%) |
Jan 19, 2018 | 46.61 | 47.37 | 46.45 | 47.27 | 364,625 | +0.92(+1.98%) |
Jan 18, 2018 | 46.53 | 46.61 | 45.93 | 46.35 | 266,682 | +0.04(+0.08%) |
Jan 17, 2018 | 45.89 | 46.43 | 45.73 | 46.31 | 382,272 | +0.68(+1.50%) |
Jan 16, 2018 | 45.88 | 46.11 | 45.54 | 45.63 | 470,942 | -0.14(-0.30%) |
Jan 12, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.19(+0.41%) | |
Jan 11, 2018 | 45.32 | 45.61 | 45.16 | 45.58 | 264,082 | +0.42(+0.93%) |
Jan 10, 2018 | 45.20 | 45.51 | 44.91 | 45.16 | 281,445 | -0.13(-0.28%) |
Jan 09, 2018 | 45.04 | 45.51 | 44.86 | 45.28 | 449,638 | +0.26(+0.59%) |
Jan 08, 2018 | 44.87 | 45.09 | 44.71 | 45.02 | 704,921 | +0.07(+0.15%) |
Jan 05, 2018 | 45.49 | 45.50 | 44.74 | 44.95 | 591,900 | -0.38(-0.84%) |
Jan 04, 2018 | 44.82 | 45.68 | 44.82 | 45.33 | 437,775 | +0.73(+1.64%) |
Jan 03, 2018 | 44.44 | 44.72 | 44.36 | 44.60 | 520,956 | +0.11(+0.24%) |
Jan 02, 2018 | 45.29 | 45.29 | 44.33 | 44.49 | 492,836 | -0.68(-1.51%) |
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.35(+0.79%) | |
Dec 28, 2017 | 44.72 | 44.86 | 44.55 | 44.83 | 298,152 | +0.21(+0.46%) |
Dec 27, 2017 | 45.07 | 45.08 | 44.50 | 44.62 | 582,676 | -0.59(-1.30%) |
Dec 26, 2017 | 45.93 | 46.08 | 45.13 | 45.21 | 261,215 | -0.78(-1.70%) |
Dec 22, 2017 | 45.64 | 46.22 | 45.43 | 45.99 | 434,675 | +0.64(+1.40%) |
Dec 21, 2017 | 45.78 | 46.18 | 45.32 | 45.35 | 452,599 | -0.45(-0.98%) |
Dec 20, 2017 | 45.22 | 45.92 | 45.05 | 45.80 | 436,957 | +0.70(+1.56%) |
Dec 19, 2017 | 45.20 | 45.27 | 44.86 | 45.10 | 338,542 | -0.13(-0.28%) |
Dec 18, 2017 | 45.27 | 45.56 | 45.15 | 45.23 | 272,420 | +0.15(+0.33%) |
Dec 15, 2017 | 44.47 | 45.14 | 44.37 | 45.08 | 1,208,136 | +0.69(+1.56%) |
Dec 14, 2017 | 44.34 | 44.67 | 44.18 | 44.39 | 498,933 | +0.10(+0.22%) |
Dec 13, 2017 | 44.33 | 44.63 | 44.16 | 44.29 | 479,009 | -0.04(-0.09%) |
Dec 12, 2017 | 44.57 | 44.78 | 44.26 | 44.33 | 422,301 | -0.29(-0.66%) |
Dec 11, 2017 | 44.48 | 44.83 | 44.34 | 44.62 | 605,646 | +0.17(+0.37%) |
Dec 08, 2017 | 44.18 | 44.54 | 44.05 | 44.45 | 449,570 | +0.48(+1.09%) |
Dec 07, 2017 | 43.45 | 44.04 | 43.33 | 43.97 | 524,622 | +0.48(+1.10%) |
Dec 06, 2017 | 43.47 | 43.69 | 43.14 | 43.50 | 337,633 | -0.03(-0.07%) |
Dec 05, 2017 | 43.12 | 43.78 | 43.05 | 43.52 | 897,930 | +0.32(+0.75%) |
Dec 04, 2017 | 42.81 | 43.67 | 42.81 | 43.20 | 811,230 | +0.56(+1.31%) |
Dec 01, 2017 | 42.46 | 42.78 | 41.84 | 42.65 | 749,842 | +0.01(+0.02%) |
Nov 30, 2017 | 42.08 | 42.70 | 42.00 | 42.64 | 607,989 | +0.62(+1.47%) |
Nov 29, 2017 | 42.07 | 42.22 | 41.53 | 42.02 | 706,067 | -0.21(-0.49%) |
Nov 28, 2017 | 42.28 | 42.87 | 41.06 | 42.22 | 1,242,260 | -1.37(-3.14%) |
Nov 27, 2017 | 44.12 | 44.17 | 43.59 | 43.59 | 650,243 | -0.64(-1.44%) |
Nov 24, 2017 | 43.93 | 44.50 | 43.83 | 44.23 | 289,277 | +0.50(+1.14%) |
Nov 22, 2017 | 43.64 | 43.97 | 43.52 | 43.73 | 364,396 | +0.23(+0.54%) |
Nov 21, 2017 | 43.49 | 43.73 | 43.39 | 43.50 | 360,732 | +0.09(+0.20%) |
Nov 20, 2017 | 43.77 | 43.81 | 43.23 | 43.41 | 387,905 | -0.25(-0.58%) |
Nov 17, 2017 | 44.40 | 44.49 | 43.65 | 43.66 | 479,247 | -0.90(-2.02%) |
Nov 16, 2017 | 44.04 | 44.79 | 44.04 | 44.56 | 775,628 | +0.72(+1.65%) |
Nov 15, 2017 | 43.72 | 44.07 | 43.39 | 43.84 | 472,781 | -0.02(-0.04%) |
Nov 14, 2017 | 43.86 | 44.22 | 43.77 | 43.86 | 636,688 | -0.20(-0.44%) |
Nov 13, 2017 | 43.79 | 44.43 | 43.75 | 44.05 | 490,467 | +0.19(+0.42%) |
Nov 10, 2017 | 44.28 | 44.33 | 43.84 | 43.87 | 526,144 | -0.55(-1.23%) |
Nov 09, 2017 | 44.70 | 44.80 | 44.18 | 44.41 | 580,652 | -0.65(-1.43%) |
Nov 08, 2017 | 45.10 | 45.41 | 44.71 | 45.06 | 617,370 | -0.67(-1.48%) |
Nov 07, 2017 | 45.79 | 45.95 | 45.58 | 45.73 | 315,375 | -0.06(-0.13%) |
Nov 06, 2017 | 45.71 | 46.23 | 45.68 | 45.79 | 372,303 | +0.02(+0.04%) |
Nov 03, 2017 | 45.83 | 46.17 | 45.57 | 45.77 | 402,416 | +0.00(+0.00%) |
Nov 02, 2017 | 45.60 | 46.21 | 45.54 | 45.77 | 382,139 | +0.34(+0.75%) |
Nov 01, 2017 | 45.58 | 45.71 | 45.17 | 45.43 | 602,308 | -0.42(-0.92%) |
Oct 31, 2017 | 45.82 | 46.19 | 45.78 | 45.85 | 623,232 | -0.01(-0.02%) |
Oct 30, 2017 | 45.79 | 46.13 | 45.63 | 45.86 | 491,939 | -0.15(-0.32%) |
Oct 27, 2017 | 46.93 | 46.98 | 45.69 | 46.01 | 538,009 | -0.80(-1.71%) |
Oct 26, 2017 | 45.94 | 47.56 | 45.30 | 46.81 | 801,530 | -0.73(-1.54%) |
Oct 25, 2017 | 47.71 | 48.08 | 47.47 | 47.54 | 436,775 | -0.24(-0.51%) |
Oct 24, 2017 | 47.85 | 48.10 | 47.70 | 47.79 | 304,445 | +0.06(+0.12%) |
Oct 23, 2017 | 47.78 | 47.91 | 47.59 | 47.73 | 337,273 | -0.01(-0.02%) |
Oct 20, 2017 | 47.71 | 48.03 | 47.59 | 47.74 | 399,430 | +0.23(+0.49%) |
Oct 19, 2017 | 47.94 | 47.94 | 47.21 | 47.50 | 320,488 | -0.50(-1.04%) |
Oct 18, 2017 | 47.95 | 48.20 | 47.81 | 48.00 | 336,154 | +0.11(+0.22%) |
Oct 17, 2017 | 47.79 | 48.10 | 47.65 | 47.90 | 1,295,925 | +0.09(+0.18%) |
Oct 16, 2017 | 48.04 | 48.07 | 47.70 | 47.81 | 239,447 | -0.20(-0.41%) |
Oct 13, 2017 | 47.90 | 48.11 | 47.81 | 48.00 | 239,347 | +0.09(+0.18%) |
Oct 12, 2017 | 47.20 | 48.04 | 47.17 | 47.91 | 415,653 | +0.66(+1.39%) |
Oct 11, 2017 | 47.09 | 47.43 | 46.98 | 47.26 | 392,276 | +0.21(+0.46%) |
Oct 10, 2017 | 46.52 | 47.12 | 46.38 | 47.04 | 258,326 | +0.56(+1.20%) |
Oct 09, 2017 | 45.78 | 46.63 | 45.78 | 46.49 | 272,917 | +0.65(+1.41%) |
Oct 06, 2017 | 45.73 | 46.01 | 45.69 | 45.84 | 279,814 | +0.03(+0.06%) |
Oct 05, 2017 | 46.00 | 46.08 | 45.73 | 45.81 | 379,784 | -0.14(-0.30%) |
Oct 04, 2017 | 45.72 | 46.05 | 45.56 | 45.95 | 383,399 | +0.32(+0.71%) |
Oct 03, 2017 | 45.71 | 45.78 | 45.56 | 45.63 | 316,754 | -0.05(-0.11%) |
Oct 02, 2017 | 45.25 | 45.95 | 45.25 | 45.68 | 427,804 | +0.49(+1.08%) |
Sep 29, 2017 | 45.26 | 45.67 | 45.08 | 45.19 | 366,029 | +0.07(+0.15%) |
Sep 28, 2017 | 44.96 | 45.63 | 44.88 | 45.12 | 353,314 | +0.08(+0.17%) |
Sep 27, 2017 | 44.91 | 45.38 | 44.72 | 45.04 | 419,215 | +0.33(+0.74%) |
Sep 26, 2017 | 44.92 | 45.06 | 44.60 | 44.71 | 414,964 | -0.10(-0.22%) |
Sep 25, 2017 | 44.70 | 45.05 | 44.61 | 44.81 | 339,709 | -0.01(-0.02%) |
Sep 22, 2017 | 44.56 | 44.93 | 44.56 | 44.82 | 370,597 | +0.19(+0.42%) |
Sep 21, 2017 | 44.84 | 45.00 | 44.57 | 44.63 | 273,092 | -0.35(-0.78%) |
Sep 20, 2017 | 44.99 | 45.36 | 44.83 | 44.98 | 371,916 | -0.06(-0.13%) |
Sep 19, 2017 | 45.66 | 45.67 | 45.01 | 45.04 | 811,127 | -0.46(-1.01%) |
Sep 18, 2017 | 45.80 | 45.83 | 45.10 | 45.50 | 397,003 | -0.24(-0.53%) |
Sep 15, 2017 | 45.88 | 45.98 | 45.28 | 45.74 | 614,470 | -0.16(-0.34%) |
Sep 14, 2017 | 46.35 | 46.40 | 45.88 | 45.90 | 425,149 | -0.55(-1.18%) |
Sep 13, 2017 | 46.70 | 46.82 | 46.42 | 46.45 | 280,672 | -0.28(-0.61%) |
Sep 12, 2017 | 46.75 | 46.84 | 46.59 | 46.73 | 399,092 | +0.05(+0.10%) |
Sep 11, 2017 | 46.71 | 46.90 | 46.37 | 46.68 | 386,056 | +0.30(+0.65%) |
Sep 08, 2017 | 46.27 | 46.95 | 46.15 | 46.38 | 451,498 | +0.06(+0.13%) |
Sep 07, 2017 | 45.92 | 46.32 | 45.82 | 46.32 | 304,043 | +0.51(+1.11%) |
Sep 06, 2017 | 46.13 | 46.15 | 45.79 | 45.81 | 443,968 | -0.21(-0.45%) |
Sep 05, 2017 | 46.21 | 46.42 | 45.93 | 46.02 | 353,797 | -0.33(-0.72%) |