Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.40 | 55.95 | 54.14 | 54.64 | 291,400 | -0.02(-0.04%) |
Nov 29, 2018 | 55.83 | 56.63 | 54.39 | 54.66 | 256,809 | -1.75(-3.10%) |
Nov 28, 2018 | 54.98 | 56.80 | 54.30 | 56.41 | 414,987 | +1.11(+2.01%) |
Nov 27, 2018 | 53.73 | 57.05 | 53.40 | 55.30 | 661,167 | +3.17(+6.08%) |
Nov 26, 2018 | 51.31 | 52.72 | 51.00 | 52.13 | 228,025 | +1.40(+2.76%) |
Nov 23, 2018 | 50.25 | 51.29 | 50.25 | 50.73 | 79,900 | -0.16(-0.31%) |
Nov 21, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.99(+1.98%) | |
Nov 20, 2018 | 49.87 | 51.62 | 49.60 | 49.90 | 223,644 | -1.08(-2.12%) |
Nov 19, 2018 | 53.52 | 53.66 | 50.63 | 50.98 | 298,700 | -2.53(-4.73%) |
Nov 16, 2018 | 53.11 | 54.36 | 52.54 | 53.51 | 299,300 | -0.24(-0.45%) |
Nov 15, 2018 | 51.65 | 53.83 | 51.47 | 53.75 | 241,420 | +1.79(+3.44%) |
Nov 14, 2018 | 53.60 | 53.87 | 51.46 | 51.96 | 213,847 | -1.00(-1.89%) |
Nov 13, 2018 | 52.08 | 53.55 | 51.91 | 52.96 | 386,652 | +1.13(+2.18%) |
Nov 12, 2018 | 54.34 | 54.34 | 51.68 | 51.83 | 389,424 | -2.57(-4.72%) |
Nov 09, 2018 | 57.45 | 57.45 | 53.87 | 54.40 | 708,900 | -3.28(-5.69%) |
Nov 08, 2018 | 53.70 | 57.86 | 52.80 | 57.68 | 925,313 | +4.88(+9.24%) |
Nov 07, 2018 | 51.91 | 53.25 | 51.24 | 52.80 | 505,446 | +1.32(+2.56%) |
Nov 06, 2018 | 51.39 | 51.85 | 50.32 | 51.48 | 300,837 | +0.19(+0.37%) |
Nov 05, 2018 | 52.16 | 52.24 | 50.62 | 51.29 | 350,610 | -0.83(-1.59%) |
Nov 02, 2018 | 52.72 | 53.02 | 51.41 | 52.12 | 153,000 | -0.34(-0.65%) |
Nov 01, 2018 | 52.18 | 52.95 | 51.82 | 52.46 | 230,211 | +0.44(+0.85%) |
Oct 31, 2018 | 51.05 | 53.01 | 50.66 | 52.02 | 287,670 | +1.56(+3.09%) |
Oct 30, 2018 | 50.71 | 51.72 | 49.67 | 50.46 | 444,276 | -0.34(-0.67%) |
Oct 29, 2018 | 52.37 | 53.18 | 50.11 | 50.80 | 335,185 | -0.74(-1.44%) |
Oct 26, 2018 | 51.85 | 52.64 | 50.80 | 51.54 | 354,200 | -1.34(-2.53%) |
Oct 25, 2018 | 51.91 | 53.54 | 51.17 | 52.88 | 343,773 | +0.71(+1.36%) |
Oct 24, 2018 | 55.22 | 56.14 | 52.01 | 52.17 | 443,821 | -3.37(-6.07%) |
Oct 23, 2018 | 55.28 | 56.20 | 54.49 | 55.54 | 337,956 | -0.72(-1.28%) |
Oct 22, 2018 | 55.79 | 57.71 | 55.79 | 56.26 | 163,928 | +0.72(+1.30%) |
Oct 19, 2018 | 56.68 | 56.91 | 54.43 | 55.54 | 246,900 | -1.08(-1.91%) |
Oct 18, 2018 | 57.43 | 57.63 | 56.16 | 56.62 | 160,398 | -1.13(-1.96%) |
Oct 17, 2018 | 57.56 | 57.90 | 56.92 | 57.75 | 171,587 | +0.16(+0.28%) |
Oct 16, 2018 | 56.26 | 57.64 | 55.92 | 57.59 | 310,753 | +1.76(+3.15%) |
Oct 15, 2018 | 56.00 | 56.40 | 54.75 | 55.83 | 332,971 | -0.29(-0.52%) |
Oct 12, 2018 | 57.02 | 57.50 | 55.42 | 56.12 | 246,200 | +0.27(+0.48%) |
Oct 11, 2018 | 57.75 | 58.04 | 55.72 | 55.85 | 480,078 | -2.24(-3.86%) |
Oct 10, 2018 | 59.38 | 59.72 | 57.95 | 58.09 | 383,133 | -1.60(-2.68%) |
Oct 09, 2018 | 60.30 | 60.84 | 59.59 | 59.69 | 237,469 | -0.47(-0.78%) |
Oct 08, 2018 | 61.14 | 61.14 | 59.20 | 60.16 | 188,560 | -1.22(-1.99%) |
Oct 05, 2018 | 61.87 | 62.68 | 60.63 | 61.38 | 211,700 | -0.41(-0.66%) |
Oct 04, 2018 | 60.94 | 61.97 | 60.94 | 61.79 | 272,599 | +0.32(+0.52%) |
Oct 03, 2018 | 61.36 | 61.87 | 61.20 | 61.47 | 142,755 | +0.56(+0.92%) |
Oct 02, 2018 | 60.27 | 60.98 | 59.67 | 60.91 | 250,558 | +1.18(+1.98%) |
Oct 01, 2018 | 61.11 | 62.25 | 59.46 | 59.73 | 148,762 | -1.22(-2.00%) |
Sep 28, 2018 | 60.80 | 62.30 | 60.60 | 60.95 | 197,100 | +0.15(+0.25%) |
Sep 27, 2018 | 61.10 | 61.45 | 60.10 | 60.80 | 178,741 | -0.10(-0.16%) |
Sep 26, 2018 | 61.85 | 62.55 | 60.75 | 60.90 | 206,344 | -1.00(-1.62%) |
Sep 25, 2018 | 60.95 | 61.95 | 60.55 | 61.90 | 237,278 | +1.10(+1.81%) |
Sep 24, 2018 | 61.35 | 61.35 | 60.35 | 60.80 | 262,284 | -0.60(-0.98%) |
Sep 21, 2018 | 62.75 | 62.95 | 61.23 | 61.40 | 461,200 | -1.25(-2.00%) |
Sep 20, 2018 | 61.45 | 63.10 | 60.55 | 62.65 | 433,598 | +1.25(+2.04%) |
Sep 19, 2018 | 62.10 | 62.20 | 60.95 | 61.40 | 151,802 | -0.80(-1.29%) |
Sep 18, 2018 | 62.30 | 62.50 | 61.50 | 62.20 | 262,504 | -0.05(-0.08%) |
Sep 17, 2018 | 63.00 | 63.00 | 61.70 | 62.25 | 250,339 | -0.85(-1.35%) |
Sep 14, 2018 | 64.20 | 64.80 | 62.60 | 63.10 | 155,100 | -0.70(-1.10%) |
Sep 13, 2018 | 63.55 | 63.95 | 63.05 | 63.80 | 188,084 | +0.65(+1.03%) |
Sep 12, 2018 | 63.80 | 63.80 | 62.05 | 63.15 | 274,637 | -0.55(-0.86%) |
Sep 11, 2018 | 62.85 | 63.75 | 62.30 | 63.70 | 174,637 | +0.75(+1.19%) |
Sep 10, 2018 | 62.45 | 63.10 | 61.70 | 62.95 | 135,917 | +0.95(+1.53%) |
Sep 07, 2018 | 61.95 | 62.90 | 60.85 | 62.00 | 177,700 | -0.20(-0.32%) |
Sep 06, 2018 | 62.80 | 63.65 | 61.45 | 62.20 | 238,404 | -0.65(-1.03%) |
Sep 05, 2018 | 62.90 | 62.95 | 60.50 | 62.85 | 233,939 | -0.10(-0.16%) |
Sep 04, 2018 | 63.25 | 63.35 | 61.40 | 62.95 | 228,010 | -0.25(-0.40%) |
Aug 31, 2018 | 63.20 | 63.20 | 63.20 | 0 | -0.45(-0.71%) | |
Aug 30, 2018 | 62.70 | 64.00 | 61.85 | 63.65 | 313,192 | +0.80(+1.27%) |
Aug 29, 2018 | 62.55 | 63.45 | 62.17 | 62.85 | 234,148 | +0.30(+0.48%) |
Aug 28, 2018 | 62.80 | 62.85 | 62.10 | 62.55 | 229,374 | +0.05(+0.08%) |
Aug 27, 2018 | 62.30 | 62.80 | 61.50 | 62.50 | 269,463 | +0.55(+0.89%) |
Aug 24, 2018 | 60.75 | 62.10 | 60.75 | 61.95 | 325,300 | +1.40(+2.31%) |
Aug 23, 2018 | 60.20 | 60.90 | 59.70 | 60.55 | 283,381 | +0.45(+0.75%) |
Aug 22, 2018 | 59.15 | 60.30 | 58.80 | 60.10 | 180,625 | +1.00(+1.69%) |
Aug 21, 2018 | 59.80 | 60.60 | 59.00 | 59.10 | 201,102 | -0.55(-0.92%) |
Aug 20, 2018 | 59.30 | 59.90 | 58.05 | 59.65 | 309,816 | +0.70(+1.19%) |
Aug 17, 2018 | 59.60 | 59.75 | 58.50 | 58.95 | 274,000 | -0.85(-1.42%) |
Aug 16, 2018 | 60.55 | 60.55 | 59.75 | 59.80 | 154,930 | -0.30(-0.50%) |
Aug 15, 2018 | 60.10 | 60.50 | 58.75 | 60.10 | 245,483 | -0.45(-0.74%) |
Aug 14, 2018 | 59.40 | 60.75 | 58.60 | 60.55 | 333,146 | +1.30(+2.19%) |
Aug 13, 2018 | 58.90 | 59.35 | 58.55 | 59.25 | 266,698 | +0.30(+0.51%) |
Aug 10, 2018 | 58.80 | 59.62 | 58.42 | 58.95 | 250,100 | +0.00(+0.00%) |
Aug 09, 2018 | 59.70 | 60.10 | 58.00 | 58.95 | 319,189 | -0.60(-1.01%) |
Aug 08, 2018 | 62.40 | 62.40 | 56.75 | 59.55 | 617,067 | -2.10(-3.41%) |
Aug 07, 2018 | 61.35 | 61.95 | 60.25 | 61.65 | 308,816 | +0.75(+1.23%) |
Aug 06, 2018 | 60.25 | 60.95 | 59.70 | 60.90 | 161,156 | +0.85(+1.42%) |
Aug 03, 2018 | 59.85 | 60.25 | 59.05 | 60.05 | 201,400 | +0.20(+0.33%) |
Aug 02, 2018 | 58.80 | 60.20 | 58.00 | 59.85 | 307,217 | +0.65(+1.10%) |
Aug 01, 2018 | 58.60 | 59.70 | 58.25 | 59.20 | 181,237 | +0.60(+1.02%) |
Jul 31, 2018 | 57.70 | 58.90 | 56.60 | 58.60 | 270,158 | +0.85(+1.47%) |
Jul 30, 2018 | 59.15 | 59.45 | 56.85 | 57.75 | 388,461 | -1.60(-2.70%) |
Jul 27, 2018 | 62.35 | 62.35 | 59.20 | 59.35 | 208,700 | -2.95(-4.74%) |
Jul 26, 2018 | 61.55 | 62.95 | 61.20 | 62.30 | 326,816 | +0.60(+0.97%) |
Jul 25, 2018 | 59.45 | 61.80 | 59.10 | 61.70 | 484,671 | +2.35(+3.96%) |
Jul 24, 2018 | 61.85 | 61.95 | 58.95 | 59.35 | 640,046 | -2.05(-3.34%) |
Jul 23, 2018 | 59.20 | 61.70 | 58.45 | 61.40 | 543,070 | +2.10(+3.54%) |
Jul 20, 2018 | 59.40 | 59.75 | 58.75 | 59.30 | 250,312 | +0.20(+0.34%) |
Jul 19, 2018 | 58.20 | 59.45 | 58.20 | 59.10 | 203,235 | +0.65(+1.11%) |
Jul 18, 2018 | 58.70 | 58.70 | 58.10 | 58.45 | 174,972 | -0.10(-0.17%) |
Jul 17, 2018 | 58.60 | 59.05 | 58.45 | 58.55 | 200,789 | +0.05(+0.09%) |
Jul 16, 2018 | 57.65 | 58.50 | 57.50 | 58.50 | 117,079 | +0.75(+1.30%) |
Jul 13, 2018 | 58.55 | 58.80 | 57.25 | 57.75 | 140,749 | -0.75(-1.28%) |
Jul 12, 2018 | 59.50 | 59.50 | 58.15 | 58.50 | 458,444 | +1.30(+2.27%) |
Jul 11, 2018 | 57.80 | 58.75 | 57.05 | 57.20 | 343,868 | -0.75(-1.29%) |
Jul 10, 2018 | 59.55 | 59.55 | 57.65 | 57.95 | 365,442 | -1.35(-2.28%) |
Jul 09, 2018 | 59.05 | 59.75 | 58.40 | 59.30 | 231,911 | +0.65(+1.11%) |
Jul 06, 2018 | 56.80 | 58.75 | 56.80 | 58.65 | 227,522 | +1.70(+2.99%) |
Jul 05, 2018 | 57.75 | 57.75 | 56.40 | 56.95 | 201,929 | -0.25(-0.44%) |
Jul 03, 2018 | 57.20 | 57.20 | 57.20 | 0 | +1.40(+2.51%) | |
Jul 02, 2018 | 54.50 | 55.85 | 54.40 | 55.80 | 210,097 | +0.85(+1.55%) |
Jun 29, 2018 | 56.50 | 56.55 | 54.90 | 54.95 | 270,836 | -1.25(-2.22%) |
Jun 28, 2018 | 54.45 | 56.55 | 53.75 | 56.20 | 493,157 | +1.50(+2.74%) |
Jun 27, 2018 | 57.05 | 57.20 | 54.60 | 54.70 | 355,047 | -2.20(-3.87%) |
Jun 26, 2018 | 56.70 | 57.25 | 56.35 | 56.90 | 347,118 | +0.40(+0.71%) |
Jun 25, 2018 | 57.80 | 57.85 | 55.75 | 56.50 | 423,193 | -1.75(-3.00%) |
Jun 22, 2018 | 58.30 | 58.70 | 57.80 | 58.25 | 451,719 | +0.15(+0.26%) |
Jun 21, 2018 | 58.75 | 58.80 | 57.90 | 58.10 | 485,410 | -0.60(-1.02%) |
Jun 20, 2018 | 59.65 | 59.75 | 58.25 | 58.70 | 700,786 | -0.75(-1.26%) |
Jun 19, 2018 | 57.90 | 59.50 | 57.40 | 59.45 | 461,263 | +0.95(+1.62%) |
Jun 18, 2018 | 57.75 | 58.70 | 57.45 | 58.50 | 259,883 | +0.40(+0.69%) |
Jun 15, 2018 | 58.75 | 57.20 | 58.10 | 748,847 | -0.65(-1.11%) | |
Jun 14, 2018 | 56.95 | 58.85 | 56.80 | 58.75 | 373,455 | +2.10(+3.71%) |
Jun 13, 2018 | 57.35 | 57.85 | 55.95 | 56.65 | 259,730 | -0.70(-1.22%) |
Jun 12, 2018 | 56.90 | 57.50 | 56.88 | 57.35 | 247,779 | +0.60(+1.06%) |
Jun 11, 2018 | 57.00 | 57.25 | 56.65 | 56.75 | 251,320 | -0.10(-0.18%) |
Jun 08, 2018 | 55.50 | 56.95 | 55.50 | 56.85 | 280,577 | +1.40(+2.52%) |
Jun 07, 2018 | 56.40 | 56.45 | 54.45 | 55.45 | 182,249 | -0.95(-1.68%) |
Jun 06, 2018 | 56.75 | 56.40 | 404,346 | +1.45(+2.64%) | ||
Jun 05, 2018 | 54.35 | 55.05 | 54.10 | 54.95 | 188,941 | +0.70(+1.29%) |
Jun 04, 2018 | 53.75 | 55.15 | 53.75 | 54.25 | 332,066 | +0.55(+1.02%) |
Jun 01, 2018 | 52.95 | 54.00 | 52.80 | 53.70 | 405,737 | +0.80(+1.51%) |
May 31, 2018 | 54.85 | 55.40 | 52.85 | 52.90 | 345,647 | -1.95(-3.56%) |
May 30, 2018 | 54.90 | 55.10 | 54.15 | 54.85 | 356,433 | +0.30(+0.55%) |
May 29, 2018 | 54.35 | 55.00 | 53.65 | 54.55 | 494,981 | -0.20(-0.37%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.25(+0.46%) | |
May 24, 2018 | 55.00 | 55.30 | 54.15 | 54.50 | 523,333 | -0.40(-0.73%) |
May 23, 2018 | 52.05 | 54.95 | 51.36 | 54.90 | 1,496,196 | +2.35(+4.47%) |
May 22, 2018 | 54.05 | 54.50 | 52.20 | 52.55 | 1,623,423 | -2.70(-4.89%) |
May 21, 2018 | 55.80 | 56.40 | 55.00 | 55.25 | 165,508 | -0.60(-1.07%) |
May 18, 2018 | 55.30 | 56.50 | 55.15 | 55.85 | 655,764 | +0.70(+1.27%) |
May 17, 2018 | 54.85 | 55.35 | 54.55 | 55.15 | 104,855 | +0.35(+0.64%) |
May 16, 2018 | 54.60 | 55.60 | 54.40 | 54.80 | 142,715 | +0.35(+0.64%) |
May 15, 2018 | 54.50 | 55.30 | 54.25 | 54.45 | 180,316 | -0.35(-0.64%) |
May 14, 2018 | 56.30 | 56.75 | 54.60 | 54.80 | 239,976 | -1.35(-2.40%) |
May 11, 2018 | 55.60 | 56.35 | 54.65 | 56.15 | 294,821 | +0.35(+0.63%) |
May 10, 2018 | 57.90 | 58.80 | 53.25 | 55.80 | 490,556 | -2.30(-3.96%) |
May 09, 2018 | 58.40 | 58.80 | 58.05 | 58.10 | 321,781 | -0.15(-0.26%) |
May 08, 2018 | 57.55 | 58.35 | 57.55 | 58.25 | 192,933 | +0.60(+1.04%) |
May 07, 2018 | 57.25 | 58.20 | 57.20 | 57.65 | 149,983 | +0.45(+0.79%) |
May 04, 2018 | 55.95 | 57.40 | 55.95 | 57.20 | 179,900 | +1.05(+1.87%) |
May 03, 2018 | 56.75 | 57.08 | 55.60 | 56.15 | 157,927 | -0.70(-1.23%) |
May 02, 2018 | 56.20 | 58.45 | 56.20 | 56.85 | 266,342 | +0.90(+1.61%) |
May 01, 2018 | 54.40 | 56.25 | 53.85 | 55.95 | 632,213 | +1.65(+3.04%) |
Apr 30, 2018 | 54.30 | 54.95 | 53.86 | 54.30 | 205,218 | +0.30(+0.56%) |
Apr 27, 2018 | 54.30 | 54.40 | 53.75 | 54.00 | 156,518 | -0.35(-0.64%) |
Apr 26, 2018 | 54.60 | 54.70 | 54.10 | 54.35 | 195,359 | +0.20(+0.37%) |
Apr 25, 2018 | 54.35 | 54.35 | 53.00 | 54.15 | 191,286 | -0.25(-0.46%) |
Apr 24, 2018 | 55.10 | 55.60 | 53.80 | 54.40 | 162,117 | -0.50(-0.91%) |
Apr 23, 2018 | 55.15 | 55.60 | 54.48 | 54.90 | 145,927 | -0.15(-0.27%) |
Apr 20, 2018 | 55.40 | 55.95 | 54.55 | 55.05 | 118,108 | -0.55(-0.99%) |
Apr 19, 2018 | 55.30 | 55.70 | 55.08 | 55.60 | 126,401 | +0.30(+0.54%) |
Apr 18, 2018 | 54.85 | 55.40 | 54.10 | 55.30 | 284,730 | +0.55(+1.00%) |
Apr 17, 2018 | 55.10 | 55.10 | 54.67 | 54.75 | 153,906 | +0.05(+0.09%) |
Apr 16, 2018 | 54.10 | 55.15 | 53.75 | 54.70 | 156,428 | +0.75(+1.39%) |
Apr 13, 2018 | 54.45 | 54.45 | 53.60 | 53.95 | 237,569 | -0.35(-0.64%) |
Apr 12, 2018 | 53.35 | 54.65 | 53.10 | 54.30 | 176,705 | +1.15(+2.16%) |
Apr 11, 2018 | 53.20 | 54.00 | 52.95 | 53.15 | 232,900 | -0.45(-0.84%) |
Apr 10, 2018 | 53.50 | 54.00 | 52.80 | 53.60 | 182,331 | +0.45(+0.85%) |
Apr 09, 2018 | 53.85 | 54.40 | 53.05 | 53.15 | 137,756 | -0.75(-1.39%) |
Apr 06, 2018 | 54.55 | 54.75 | 53.50 | 53.90 | 117,440 | -1.05(-1.91%) |
Apr 05, 2018 | 54.70 | 55.35 | 53.95 | 54.95 | 159,793 | +0.40(+0.73%) |
Apr 04, 2018 | 53.90 | 54.85 | 52.40 | 54.55 | 486,731 | -0.30(-0.55%) |
Apr 03, 2018 | 55.85 | 56.00 | 54.55 | 54.85 | 450,389 | -0.85(-1.53%) |
Apr 02, 2018 | 57.10 | 57.85 | 55.40 | 55.70 | 300,761 | -1.60(-2.79%) |
Mar 29, 2018 | 57.30 | 57.30 | 57.30 | 0 | -0.05(-0.09%) | |
Mar 28, 2018 | 57.90 | 57.90 | 56.30 | 57.35 | 238,370 | -0.55(-0.95%) |
Mar 27, 2018 | 58.95 | 58.95 | 57.40 | 57.90 | 323,600 | -1.00(-1.70%) |
Mar 26, 2018 | 58.00 | 59.02 | 57.35 | 58.90 | 193,803 | +1.90(+3.33%) |
Mar 23, 2018 | 58.35 | 58.99 | 56.70 | 57.00 | 284,112 | -1.35(-2.31%) |
Mar 22, 2018 | 59.15 | 59.45 | 58.35 | 58.35 | 244,668 | -1.40(-2.34%) |
Mar 21, 2018 | 58.90 | 60.27 | 58.70 | 59.75 | 275,389 | +0.95(+1.62%) |
Mar 20, 2018 | 58.00 | 58.90 | 58.00 | 58.80 | 149,392 | +0.75(+1.29%) |
Mar 19, 2018 | 57.50 | 58.20 | 56.60 | 58.05 | 200,819 | +0.55(+0.96%) |
Mar 16, 2018 | 58.05 | 58.75 | 57.50 | 57.50 | 242,130 | -0.65(-1.12%) |
Mar 15, 2018 | 59.00 | 59.00 | 57.80 | 58.15 | 153,213 | -0.85(-1.44%) |
Mar 14, 2018 | 58.15 | 59.35 | 57.75 | 59.00 | 243,936 | +1.05(+1.81%) |
Mar 13, 2018 | 58.90 | 59.30 | 57.88 | 57.95 | 317,326 | -0.70(-1.19%) |
Mar 12, 2018 | 59.50 | 59.70 | 58.25 | 58.65 | 147,462 | -0.85(-1.43%) |
Mar 09, 2018 | 58.40 | 59.65 | 57.60 | 59.50 | 316,473 | +1.65(+2.85%) |
Mar 08, 2018 | 57.50 | 58.50 | 57.30 | 57.85 | 207,917 | +0.60(+1.05%) |
Mar 07, 2018 | 57.35 | 57.25 | 206,912 | +0.95(+1.69%) | ||
Mar 06, 2018 | 57.65 | 57.85 | 56.00 | 56.30 | 285,082 | -1.10(-1.92%) |
Mar 05, 2018 | 56.35 | 57.55 | 56.20 | 57.40 | 177,232 | +0.75(+1.32%) |
Mar 02, 2018 | 54.60 | 57.05 | 54.35 | 56.65 | 295,935 | +1.95(+3.56%) |
Mar 01, 2018 | 54.85 | 55.30 | 54.10 | 54.70 | 271,263 | -0.40(-0.73%) |
Feb 28, 2018 | 55.85 | 56.40 | 54.95 | 55.10 | 321,764 | -0.70(-1.25%) |
Feb 27, 2018 | 56.80 | 58.30 | 55.75 | 55.80 | 297,911 | -1.00(-1.76%) |
Feb 26, 2018 | 57.55 | 57.65 | 56.50 | 56.80 | 355,824 | -0.30(-0.53%) |
Feb 23, 2018 | 56.20 | 57.60 | 53.60 | 57.10 | 711,566 | +1.50(+2.70%) |
Feb 22, 2018 | 55.30 | 55.60 | 333,274 | -1.20(-2.11%) | ||
Feb 21, 2018 | 56.40 | 57.85 | 56.00 | 56.80 | 388,610 | +0.55(+0.98%) |
Feb 20, 2018 | 55.60 | 56.95 | 55.55 | 56.25 | 194,466 | +0.25(+0.45%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Feb 15, 2018 | 54.10 | 55.65 | 53.95 | 54.95 | 214,666 | +1.15(+2.14%) |
Feb 14, 2018 | 51.30 | 53.95 | 51.30 | 53.80 | 242,747 | +2.20(+4.26%) |
Feb 13, 2018 | 50.95 | 52.00 | 50.95 | 51.60 | 175,061 | +0.35(+0.68%) |
Feb 12, 2018 | 50.50 | 51.55 | 49.65 | 51.25 | 218,141 | +0.95(+1.89%) |
Feb 09, 2018 | 50.00 | 50.65 | 48.38 | 50.30 | 206,125 | +0.80(+1.62%) |
Feb 08, 2018 | 51.65 | 51.75 | 49.45 | 49.50 | 214,606 | -2.05(-3.98%) |
Feb 07, 2018 | 51.65 | 52.15 | 51.65 | 51.55 | 178,595 | -0.25(-0.48%) |
Feb 06, 2018 | 50.30 | 51.95 | 49.75 | 51.80 | 260,956 | -0.40(-0.77%) |
Feb 05, 2018 | 52.10 | 53.20 | 52.10 | 52.20 | 243,246 | -0.55(-1.04%) |
Feb 02, 2018 | 53.15 | 53.60 | 52.52 | 52.75 | 189,510 | -0.85(-1.59%) |
Feb 01, 2018 | 53.20 | 53.73 | 52.06 | 53.60 | 177,379 | -0.15(-0.28%) |
Jan 31, 2018 | 55.45 | 55.45 | 53.70 | 53.75 | 357,314 | -1.30(-2.36%) |
Jan 30, 2018 | 53.70 | 55.45 | 53.70 | 55.05 | 354,405 | +0.75(+1.38%) |
Jan 29, 2018 | 54.40 | 54.65 | 53.75 | 54.30 | 265,498 | -0.10(-0.18%) |
Jan 26, 2018 | 53.30 | 54.40 | 52.90 | 54.40 | 360,192 | +1.40(+2.64%) |
Jan 25, 2018 | 52.80 | 53.15 | 52.10 | 53.00 | 231,850 | +0.75(+1.44%) |
Jan 24, 2018 | 54.00 | 54.17 | 52.01 | 52.25 | 207,534 | -1.65(-3.06%) |
Jan 23, 2018 | 53.80 | 54.55 | 53.16 | 53.90 | 352,258 | -0.20(-0.37%) |
Jan 22, 2018 | 53.95 | 54.35 | 53.75 | 54.10 | 145,457 | +0.00(+0.00%) |
Jan 19, 2018 | 53.25 | 54.15 | 52.90 | 54.10 | 191,975 | +0.65(+1.22%) |
Jan 18, 2018 | 53.55 | 53.85 | 53.25 | 53.45 | 90,358 | -0.25(-0.47%) |
Jan 17, 2018 | 53.40 | 54.00 | 52.75 | 53.70 | 180,497 | +0.90(+1.70%) |
Jan 16, 2018 | 54.10 | 54.65 | 52.65 | 52.80 | 274,447 | -1.10(-2.04%) |
Jan 12, 2018 | 53.90 | 53.90 | 53.90 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.60 | 54.70 | 52.55 | 54.00 | 267,101 | +1.55(+2.96%) |
Jan 10, 2018 | 52.35 | 52.45 | 51.45 | 52.45 | 195,861 | +0.35(+0.67%) |
Jan 09, 2018 | 52.00 | 52.27 | 51.80 | 52.10 | 166,788 | +0.00(+0.00%) |
Jan 08, 2018 | 52.10 | 52.25 | 51.30 | 52.10 | 185,767 | +0.05(+0.10%) |
Jan 05, 2018 | 52.10 | 52.15 | 51.35 | 52.05 | 193,534 | +0.15(+0.29%) |
Jan 04, 2018 | 52.50 | 52.90 | 51.65 | 51.90 | 138,112 | -0.10(-0.19%) |
Jan 03, 2018 | 51.10 | 52.35 | 51.00 | 52.00 | 285,324 | +1.20(+2.36%) |
Jan 02, 2018 | 50.00 | 50.85 | 49.55 | 50.80 | 374,233 | +0.95(+1.91%) |
Dec 29, 2017 | 49.85 | 49.85 | 49.85 | 0 | -0.75(-1.48%) | |
Dec 28, 2017 | 51.40 | 51.40 | 50.10 | 50.60 | 168,251 | -0.60(-1.17%) |
Dec 27, 2017 | 51.75 | 52.00 | 51.10 | 51.20 | 131,527 | -0.60(-1.16%) |
Dec 26, 2017 | 51.90 | 52.30 | 51.10 | 51.80 | 150,502 | -0.20(-0.38%) |
Dec 22, 2017 | 52.55 | 52.95 | 51.75 | 52.00 | 288,498 | -1.10(-2.07%) |
Dec 21, 2017 | 52.90 | 53.25 | 52.50 | 53.10 | 227,927 | +0.30(+0.57%) |
Dec 20, 2017 | 52.30 | 52.85 | 51.75 | 52.80 | 253,588 | +0.70(+1.34%) |
Dec 19, 2017 | 52.20 | 53.02 | 51.95 | 52.10 | 317,063 | +0.05(+0.10%) |
Dec 18, 2017 | 51.00 | 52.15 | 50.92 | 52.05 | 289,702 | +1.40(+2.76%) |
Dec 15, 2017 | 50.10 | 51.30 | 49.35 | 50.65 | 290,441 | +0.60(+1.20%) |
Dec 14, 2017 | 50.90 | 51.00 | 49.80 | 50.05 | 201,162 | -0.55(-1.09%) |
Dec 13, 2017 | 49.70 | 50.85 | 49.41 | 50.60 | 176,269 | +0.95(+1.91%) |
Dec 12, 2017 | 50.15 | 50.75 | 49.50 | 49.65 | 131,033 | -0.40(-0.80%) |
Dec 11, 2017 | 50.10 | 50.70 | 49.55 | 50.05 | 192,910 | -0.05(-0.10%) |
Dec 08, 2017 | 50.05 | 50.45 | 49.70 | 50.10 | 163,856 | +0.00(+0.00%) |
Dec 07, 2017 | 49.80 | 50.23 | 49.50 | 173,325 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.90 | 50.25 | 48.90 | 49.90 | 228,174 | +0.75(+1.53%) |
Dec 05, 2017 | 48.45 | 49.45 | 48.45 | 49.15 | 350,681 | +0.65(+1.34%) |
Dec 04, 2017 | 49.35 | 49.35 | 48.15 | 48.50 | 285,875 | -0.05(-0.10%) |