Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.21 | 41.78 | 40.53 | 41.69 | 1,514,281 | +1.06(+2.61%) |
Oct 30, 2018 | 39.36 | 40.83 | 39.36 | 40.63 | 557,491 | +1.18(+3.00%) |
Oct 29, 2018 | 40.36 | 41.22 | 39.10 | 39.45 | 331,448 | -0.21(-0.52%) |
Oct 26, 2018 | 39.48 | 40.54 | 38.69 | 39.65 | 431,395 | -0.38(-0.94%) |
Oct 25, 2018 | 39.81 | 40.33 | 39.62 | 40.03 | 504,947 | +0.49(+1.23%) |
Oct 24, 2018 | 41.67 | 41.98 | 39.45 | 39.54 | 647,746 | -2.21(-5.30%) |
Oct 23, 2018 | 41.19 | 42.19 | 40.83 | 41.75 | 299,933 | -0.27(-0.65%) |
Oct 22, 2018 | 42.47 | 42.47 | 41.69 | 42.03 | 367,922 | -0.22(-0.51%) |
Oct 19, 2018 | 43.15 | 43.46 | 41.97 | 42.24 | 367,512 | -0.93(-2.15%) |
Oct 18, 2018 | 43.62 | 43.78 | 42.42 | 43.17 | 339,192 | -0.69(-1.58%) |
Oct 17, 2018 | 43.74 | 44.14 | 43.08 | 43.86 | 339,025 | -0.11(-0.25%) |
Oct 16, 2018 | 43.35 | 44.20 | 42.76 | 43.97 | 431,350 | +0.77(+1.77%) |
Oct 15, 2018 | 42.40 | 43.58 | 42.40 | 43.20 | 242,580 | +0.68(+1.60%) |
Oct 12, 2018 | 44.19 | 44.27 | 42.26 | 42.52 | 359,739 | -0.77(-1.77%) |
Oct 11, 2018 | 43.93 | 44.39 | 43.27 | 43.29 | 400,360 | -0.86(-1.95%) |
Oct 10, 2018 | 45.44 | 45.92 | 44.07 | 44.15 | 551,412 | -1.45(-3.18%) |
Oct 09, 2018 | 47.60 | 47.60 | 45.55 | 45.60 | 454,701 | -2.29(-4.78%) |
Oct 08, 2018 | 47.66 | 48.06 | 47.19 | 47.89 | 502,762 | +0.24(+0.51%) |
Oct 05, 2018 | 47.57 | 47.96 | 47.13 | 47.64 | 755,538 | +0.07(+0.16%) |
Oct 04, 2018 | 47.46 | 47.80 | 47.25 | 47.57 | 450,435 | -0.08(-0.18%) |
Oct 03, 2018 | 47.72 | 48.10 | 47.45 | 47.65 | 335,486 | -0.06(-0.12%) |
Oct 02, 2018 | 49.05 | 49.28 | 47.63 | 47.71 | 473,416 | -1.49(-3.02%) |
Oct 01, 2018 | 48.61 | 49.83 | 48.61 | 49.20 | 618,716 | +0.91(+1.88%) |
Sep 28, 2018 | 48.64 | 49.53 | 47.78 | 48.29 | 1,026,252 | -1.14(-2.31%) |
Sep 27, 2018 | 49.91 | 51.34 | 48.71 | 49.43 | 1,439,562 | -3.78(-7.11%) |
Sep 26, 2018 | 53.44 | 53.65 | 52.88 | 53.21 | 954,036 | -0.27(-0.51%) |
Sep 25, 2018 | 54.43 | 54.46 | 53.41 | 53.49 | 499,240 | -0.91(-1.67%) |
Sep 24, 2018 | 54.35 | 54.57 | 53.88 | 54.39 | 404,333 | -0.10(-0.19%) |
Sep 21, 2018 | 54.97 | 55.11 | 54.36 | 54.49 | 828,192 | -0.14(-0.26%) |
Sep 20, 2018 | 54.50 | 54.84 | 54.19 | 54.63 | 511,208 | +0.93(+1.74%) |
Sep 19, 2018 | 53.43 | 54.35 | 53.37 | 53.70 | 390,596 | +0.24(+0.45%) |
Sep 18, 2018 | 53.52 | 53.89 | 53.28 | 53.46 | 245,004 | +0.01(+0.02%) |
Sep 17, 2018 | 53.14 | 53.89 | 53.13 | 53.45 | 253,248 | +0.37(+0.70%) |
Sep 14, 2018 | 52.82 | 53.18 | 52.25 | 53.07 | 286,657 | +0.32(+0.60%) |
Sep 13, 2018 | 52.58 | 53.18 | 52.11 | 52.76 | 609,055 | +0.54(+1.04%) |
Sep 12, 2018 | 52.28 | 52.53 | 51.86 | 52.21 | 286,029 | -0.07(-0.13%) |
Sep 11, 2018 | 51.95 | 52.63 | 51.41 | 52.28 | 275,533 | +0.23(+0.45%) |
Sep 10, 2018 | 52.03 | 52.36 | 51.93 | 52.05 | 257,841 | +0.19(+0.36%) |
Sep 07, 2018 | 51.87 | 52.47 | 51.49 | 51.86 | 345,294 | -0.26(-0.50%) |
Sep 06, 2018 | 52.81 | 53.06 | 52.05 | 52.12 | 255,706 | -0.50(-0.96%) |
Sep 05, 2018 | 52.71 | 52.95 | 52.45 | 52.63 | 319,780 | -0.03(-0.05%) |
Sep 04, 2018 | 53.07 | 53.13 | 52.19 | 52.65 | 213,711 | -0.61(-1.14%) |
Aug 31, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.08 | 54.08 | 52.98 | 53.26 | 353,690 | -0.91(-1.67%) |
Aug 29, 2018 | 54.32 | 54.48 | 54.03 | 54.17 | 338,863 | -0.22(-0.41%) |
Aug 28, 2018 | 55.12 | 55.66 | 54.20 | 54.39 | 192,978 | -0.63(-1.14%) |
Aug 27, 2018 | 55.26 | 55.68 | 54.96 | 55.02 | 216,544 | -0.09(-0.17%) |
Aug 24, 2018 | 54.92 | 55.32 | 54.59 | 55.11 | 206,299 | +0.45(+0.82%) |
Aug 23, 2018 | 54.88 | 55.10 | 54.33 | 54.66 | 252,607 | -0.19(-0.34%) |
Aug 22, 2018 | 54.62 | 54.96 | 54.18 | 54.85 | 249,741 | +0.35(+0.63%) |
Aug 21, 2018 | 54.20 | 55.01 | 54.20 | 54.50 | 239,255 | +0.45(+0.83%) |
Aug 20, 2018 | 53.90 | 54.32 | 53.85 | 54.06 | 212,069 | +0.24(+0.45%) |
Aug 17, 2018 | 53.37 | 53.93 | 53.16 | 53.81 | 128,829 | +0.34(+0.63%) |
Aug 16, 2018 | 52.73 | 53.63 | 52.71 | 53.48 | 242,431 | +1.11(+2.12%) |
Aug 15, 2018 | 52.54 | 52.88 | 51.62 | 52.36 | 320,192 | -0.54(-1.02%) |
Aug 14, 2018 | 52.68 | 53.35 | 52.65 | 52.91 | 179,948 | +0.43(+0.82%) |
Aug 13, 2018 | 53.13 | 53.22 | 52.21 | 52.48 | 177,543 | -0.52(-0.99%) |
Aug 10, 2018 | 53.73 | 53.99 | 52.98 | 53.00 | 366,587 | -0.96(-1.78%) |
Aug 09, 2018 | 53.76 | 54.17 | 53.53 | 53.96 | 288,283 | +0.60(+1.12%) |
Aug 08, 2018 | 53.52 | 53.77 | 53.22 | 53.36 | 274,070 | -0.10(-0.19%) |
Aug 07, 2018 | 53.54 | 53.66 | 53.20 | 53.47 | 432,444 | +0.08(+0.16%) |
Aug 06, 2018 | 52.95 | 53.66 | 52.83 | 53.38 | 190,845 | +0.29(+0.55%) |
Aug 03, 2018 | 53.12 | 53.72 | 52.83 | 53.09 | 248,457 | +0.14(+0.26%) |
Aug 02, 2018 | 52.26 | 53.12 | 51.92 | 52.95 | 218,812 | +0.40(+0.76%) |
Aug 01, 2018 | 52.99 | 53.10 | 52.13 | 52.55 | 245,258 | -0.42(-0.79%) |
Jul 31, 2018 | 52.55 | 53.29 | 52.55 | 52.97 | 362,315 | +0.59(+1.12%) |
Jul 30, 2018 | 52.63 | 53.10 | 52.31 | 52.38 | 379,910 | -0.34(-0.64%) |
Jul 27, 2018 | 53.01 | 53.10 | 52.63 | 52.72 | 284,945 | -0.23(-0.44%) |
Jul 26, 2018 | 51.98 | 53.06 | 51.98 | 52.95 | 213,523 | +1.05(+2.02%) |
Jul 25, 2018 | 51.83 | 51.91 | 51.19 | 51.91 | 219,408 | +0.02(+0.05%) |
Jul 24, 2018 | 51.87 | 52.26 | 51.61 | 51.88 | 222,411 | +0.38(+0.74%) |
Jul 23, 2018 | 52.54 | 52.67 | 51.49 | 51.50 | 265,461 | -0.93(-1.78%) |
Jul 20, 2018 | 52.74 | 53.08 | 52.38 | 52.43 | 345,423 | -0.31(-0.58%) |
Jul 19, 2018 | 51.97 | 53.11 | 51.56 | 52.74 | 439,321 | +0.62(+1.18%) |
Jul 18, 2018 | 51.61 | 52.17 | 51.30 | 52.12 | 331,075 | +0.49(+0.96%) |
Jul 17, 2018 | 50.89 | 51.75 | 50.76 | 51.63 | 219,861 | +0.71(+1.39%) |
Jul 16, 2018 | 51.98 | 52.10 | 50.65 | 50.92 | 411,900 | -1.09(-2.10%) |
Jul 13, 2018 | 52.26 | 52.55 | 51.93 | 52.01 | 224,970 | -0.31(-0.59%) |
Jul 12, 2018 | 52.31 | 52.44 | 51.59 | 52.32 | 414,009 | +0.75(+1.45%) |
Jul 11, 2018 | 51.57 | 51.90 | 51.20 | 51.57 | 404,625 | -0.43(-0.82%) |
Jul 10, 2018 | 52.03 | 52.46 | 51.51 | 52.00 | 259,155 | +0.18(+0.34%) |
Jul 09, 2018 | 51.97 | 52.12 | 51.72 | 51.83 | 340,926 | +0.20(+0.38%) |
Jul 06, 2018 | 51.10 | 51.85 | 50.95 | 51.63 | 303,918 | +0.53(+1.04%) |
Jul 05, 2018 | 51.11 | 51.43 | 50.80 | 51.10 | 589,638 | +0.55(+1.09%) |
Jul 03, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.25(+0.50%) | |
Jul 02, 2018 | 49.63 | 50.29 | 49.41 | 50.30 | 632,972 | +0.27(+0.54%) |
Jun 29, 2018 | 50.09 | 50.93 | 49.93 | 50.03 | 624,473 | +0.03(+0.06%) |
Jun 28, 2018 | 48.85 | 51.41 | 46.95 | 50.00 | 1,193,393 | -1.42(-2.76%) |
Jun 27, 2018 | 51.20 | 52.00 | 50.97 | 51.42 | 594,040 | +0.21(+0.42%) |
Jun 26, 2018 | 50.17 | 51.36 | 49.69 | 51.20 | 581,169 | +1.22(+2.44%) |
Jun 25, 2018 | 50.06 | 50.18 | 49.40 | 49.98 | 487,903 | -0.17(-0.33%) |
Jun 22, 2018 | 50.67 | 50.88 | 50.11 | 50.15 | 504,104 | -0.19(-0.37%) |
Jun 21, 2018 | 50.89 | 50.98 | 49.90 | 50.34 | 452,639 | -0.48(-0.94%) |
Jun 20, 2018 | 49.58 | 51.00 | 49.27 | 50.81 | 562,363 | +1.70(+3.45%) |
Jun 19, 2018 | 49.06 | 49.18 | 48.05 | 49.11 | 408,947 | -0.39(-0.79%) |
Jun 18, 2018 | 50.10 | 50.14 | 49.10 | 49.51 | 520,564 | -0.90(-1.79%) |
Jun 15, 2018 | 51.93 | 49.99 | 50.41 | 717,156 | -1.52(-2.93%) | |
Jun 14, 2018 | 52.00 | 52.07 | 51.40 | 51.93 | 499,886 | +0.19(+0.36%) |
Jun 13, 2018 | 51.65 | 51.98 | 51.08 | 51.74 | 373,838 | +0.14(+0.27%) |
Jun 12, 2018 | 51.73 | 52.07 | 51.27 | 51.60 | 545,173 | +0.01(+0.02%) |
Jun 11, 2018 | 51.24 | 51.67 | 51.06 | 51.59 | 326,983 | +0.60(+1.17%) |
Jun 08, 2018 | 50.49 | 51.03 | 50.36 | 51.00 | 240,834 | +0.48(+0.96%) |
Jun 07, 2018 | 50.57 | 50.65 | 50.06 | 50.51 | 311,480 | -0.07(-0.15%) |
Jun 06, 2018 | 50.59 | 50.59 | 335,811 | +1.11(+2.24%) | ||
Jun 05, 2018 | 48.63 | 49.49 | 48.41 | 49.48 | 335,930 | +0.82(+1.69%) |
Jun 04, 2018 | 48.41 | 48.75 | 47.60 | 48.66 | 495,538 | +0.34(+0.71%) |
Jun 01, 2018 | 48.49 | 48.59 | 48.12 | 48.31 | 317,422 | +0.27(+0.56%) |
May 31, 2018 | 48.86 | 48.88 | 47.83 | 48.04 | 314,676 | -0.76(-1.57%) |
May 30, 2018 | 48.65 | 49.10 | 48.58 | 48.81 | 222,335 | +0.41(+0.85%) |
May 29, 2018 | 47.93 | 48.70 | 47.82 | 48.40 | 394,363 | +0.22(+0.46%) |
May 25, 2018 | 48.17 | 48.17 | 48.17 | 0 | -0.20(-0.40%) | |
May 24, 2018 | 48.85 | 48.88 | 48.12 | 48.37 | 374,183 | -0.53(-1.09%) |
May 23, 2018 | 48.64 | 49.01 | 48.25 | 48.90 | 316,080 | +0.11(+0.23%) |
May 22, 2018 | 49.79 | 49.84 | 48.78 | 48.79 | 268,501 | -0.81(-1.63%) |
May 21, 2018 | 49.15 | 49.61 | 48.85 | 49.60 | 333,500 | +0.67(+1.37%) |
May 18, 2018 | 48.62 | 49.20 | 48.52 | 48.93 | 284,985 | +0.34(+0.69%) |
May 17, 2018 | 48.11 | 48.94 | 48.11 | 48.59 | 311,554 | +0.54(+1.13%) |
May 16, 2018 | 47.90 | 48.45 | 47.66 | 48.05 | 551,916 | +0.20(+0.41%) |
May 15, 2018 | 47.57 | 48.03 | 47.54 | 47.86 | 253,001 | +0.02(+0.04%) |
May 14, 2018 | 48.00 | 48.15 | 47.68 | 47.84 | 191,003 | +0.01(+0.02%) |
May 11, 2018 | 48.27 | 48.42 | 47.66 | 47.83 | 158,403 | -0.43(-0.89%) |
May 10, 2018 | 48.32 | 48.62 | 47.99 | 48.26 | 311,726 | +0.09(+0.19%) |
May 09, 2018 | 48.07 | 48.36 | 47.69 | 48.16 | 265,887 | +0.21(+0.45%) |
May 08, 2018 | 48.10 | 48.10 | 47.50 | 47.95 | 352,558 | +0.56(+1.18%) |
May 07, 2018 | 47.33 | 47.62 | 47.18 | 47.39 | 309,976 | +0.33(+0.69%) |
May 04, 2018 | 45.76 | 47.22 | 45.65 | 47.06 | 393,777 | +1.09(+2.37%) |
May 03, 2018 | 46.19 | 46.42 | 45.61 | 45.97 | 355,356 | -0.29(-0.62%) |
May 02, 2018 | 46.33 | 47.22 | 46.20 | 46.26 | 604,840 | +0.01(+0.02%) |
May 01, 2018 | 45.82 | 46.28 | 45.32 | 46.25 | 331,568 | +0.15(+0.32%) |
Apr 30, 2018 | 47.14 | 47.33 | 46.09 | 46.10 | 518,402 | -0.95(-2.02%) |
Apr 27, 2018 | 47.23 | 47.44 | 46.96 | 47.05 | 294,967 | -0.15(-0.32%) |
Apr 26, 2018 | 47.51 | 47.59 | 47.03 | 47.20 | 272,650 | -0.15(-0.32%) |
Apr 25, 2018 | 47.05 | 47.73 | 46.77 | 47.35 | 347,524 | +0.34(+0.72%) |
Apr 24, 2018 | 48.61 | 48.69 | 46.53 | 47.01 | 446,444 | -1.20(-2.49%) |
Apr 23, 2018 | 48.18 | 48.58 | 47.97 | 48.21 | 362,756 | +0.01(+0.02%) |
Apr 20, 2018 | 48.38 | 48.64 | 48.01 | 48.20 | 365,479 | -0.43(-0.88%) |
Apr 19, 2018 | 48.87 | 49.21 | 48.18 | 48.63 | 638,287 | -0.39(-0.80%) |
Apr 18, 2018 | 48.53 | 49.29 | 47.44 | 49.02 | 691,300 | +0.49(+1.01%) |
Apr 17, 2018 | 47.40 | 48.59 | 47.24 | 48.53 | 676,997 | +1.38(+2.94%) |
Apr 16, 2018 | 46.49 | 47.21 | 46.33 | 47.14 | 239,159 | +0.99(+2.15%) |
Apr 13, 2018 | 46.42 | 46.42 | 45.99 | 46.15 | 237,679 | +0.07(+0.14%) |
Apr 12, 2018 | 45.94 | 46.23 | 45.60 | 46.08 | 534,397 | +0.39(+0.85%) |
Apr 11, 2018 | 45.41 | 45.75 | 45.23 | 45.69 | 255,516 | -0.09(-0.20%) |
Apr 10, 2018 | 45.68 | 46.08 | 45.19 | 45.79 | 402,230 | +0.78(+1.73%) |
Apr 09, 2018 | 45.67 | 45.82 | 45.01 | 45.01 | 268,281 | -0.28(-0.62%) |
Apr 06, 2018 | 45.96 | 46.50 | 44.98 | 45.28 | 608,428 | -1.13(-2.44%) |
Apr 05, 2018 | 46.09 | 46.63 | 45.77 | 46.42 | 480,679 | +0.67(+1.46%) |
Apr 04, 2018 | 44.92 | 45.81 | 44.50 | 45.75 | 390,958 | +0.23(+0.51%) |
Apr 03, 2018 | 44.41 | 45.70 | 44.10 | 45.52 | 624,865 | +1.22(+2.75%) |
Apr 02, 2018 | 46.17 | 46.18 | 43.31 | 44.30 | 777,125 | -1.90(-4.12%) |
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.97(+2.14%) | |
Mar 28, 2018 | 45.17 | 45.71 | 45.06 | 45.24 | 629,739 | +0.16(+0.35%) |
Mar 27, 2018 | 45.54 | 45.85 | 44.89 | 45.08 | 842,179 | -0.21(-0.47%) |
Mar 26, 2018 | 45.11 | 45.33 | 44.36 | 45.29 | 515,602 | +0.89(+2.01%) |
Mar 23, 2018 | 45.55 | 45.75 | 44.34 | 44.40 | 632,517 | -1.08(-2.37%) |
Mar 22, 2018 | 46.37 | 46.64 | 45.47 | 45.48 | 714,048 | -1.43(-3.05%) |
Mar 21, 2018 | 46.90 | 47.45 | 46.62 | 46.91 | 483,840 | -0.02(-0.04%) |
Mar 20, 2018 | 47.64 | 47.64 | 46.85 | 46.93 | 254,123 | -0.59(-1.23%) |
Mar 19, 2018 | 47.88 | 48.03 | 47.10 | 47.51 | 262,395 | -0.49(-1.03%) |
Mar 16, 2018 | 47.84 | 48.13 | 47.33 | 48.01 | 674,496 | +0.10(+0.21%) |
Mar 15, 2018 | 48.81 | 48.81 | 47.55 | 47.90 | 456,471 | -0.76(-1.57%) |
Mar 14, 2018 | 50.29 | 50.29 | 48.53 | 48.67 | 611,670 | -1.36(-2.71%) |
Mar 13, 2018 | 50.99 | 51.32 | 49.78 | 50.02 | 502,315 | -0.65(-1.28%) |
Mar 12, 2018 | 51.04 | 51.33 | 50.43 | 50.67 | 456,476 | -0.10(-0.20%) |
Mar 09, 2018 | 49.65 | 51.08 | 49.48 | 50.78 | 496,225 | +1.47(+2.98%) |
Mar 08, 2018 | 49.08 | 49.33 | 48.95 | 49.31 | 787,329 | +0.33(+0.66%) |
Mar 07, 2018 | 49.16 | 48.98 | 368,139 | +0.66(+1.37%) | ||
Mar 06, 2018 | 47.42 | 48.69 | 47.12 | 48.32 | 347,271 | +1.14(+2.42%) |
Mar 05, 2018 | 45.84 | 47.33 | 45.71 | 47.18 | 610,394 | +1.18(+2.56%) |
Mar 02, 2018 | 45.74 | 46.08 | 45.35 | 46.00 | 376,559 | -0.21(-0.46%) |
Mar 01, 2018 | 46.80 | 47.06 | 46.01 | 46.21 | 382,892 | -0.60(-1.29%) |
Feb 28, 2018 | 48.20 | 48.20 | 46.82 | 46.82 | 439,877 | -1.36(-2.82%) |
Feb 27, 2018 | 48.42 | 48.64 | 48.04 | 48.17 | 604,337 | -0.18(-0.37%) |
Feb 26, 2018 | 47.93 | 48.43 | 47.43 | 48.35 | 434,031 | +0.52(+1.09%) |
Feb 23, 2018 | 48.48 | 48.60 | 47.03 | 47.83 | 468,154 | -0.33(-0.68%) |
Feb 22, 2018 | 48.62 | 48.99 | 48.00 | 48.16 | 606,381 | -0.31(-0.63%) |
Feb 21, 2018 | 48.13 | 48.95 | 47.82 | 48.46 | 589,396 | +0.33(+0.68%) |
Feb 20, 2018 | 47.71 | 48.43 | 47.68 | 48.14 | 672,640 | +0.11(+0.23%) |
Feb 16, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.32(+0.66%) | |
Feb 15, 2018 | 47.15 | 47.73 | 46.77 | 47.71 | 411,016 | +0.81(+1.72%) |
Feb 14, 2018 | 45.60 | 46.96 | 45.60 | 46.90 | 334,396 | +0.84(+1.82%) |
Feb 13, 2018 | 46.04 | 46.31 | 45.77 | 46.07 | 390,563 | -0.28(-0.60%) |
Feb 12, 2018 | 45.69 | 46.51 | 45.12 | 46.34 | 796,152 | +0.82(+1.80%) |
Feb 09, 2018 | 45.11 | 45.98 | 44.14 | 45.53 | 977,298 | +1.52(+3.46%) |
Feb 08, 2018 | 45.68 | 45.78 | 44.00 | 44.00 | 488,200 | -1.56(-3.43%) |
Feb 07, 2018 | 45.60 | 45.68 | 45.27 | 45.56 | 617,059 | -0.14(-0.31%) |
Feb 06, 2018 | 44.79 | 46.09 | 44.05 | 45.70 | 973,011 | +0.61(+1.36%) |
Feb 05, 2018 | 45.88 | 46.24 | 44.70 | 45.09 | 494,034 | -1.12(-2.41%) |
Feb 02, 2018 | 47.13 | 47.13 | 46.08 | 46.20 | 637,313 | -1.29(-2.72%) |
Feb 01, 2018 | 47.94 | 48.21 | 47.23 | 47.50 | 447,385 | -0.68(-1.41%) |
Jan 31, 2018 | 49.54 | 49.54 | 48.16 | 48.17 | 1,020,198 | -1.10(-2.23%) |
Jan 30, 2018 | 49.46 | 49.46 | 48.80 | 49.27 | 455,868 | -0.48(-0.97%) |
Jan 29, 2018 | 50.49 | 50.49 | 49.74 | 49.75 | 319,146 | -0.77(-1.52%) |
Jan 26, 2018 | 50.03 | 50.98 | 49.67 | 50.52 | 751,732 | +0.89(+1.79%) |
Jan 25, 2018 | 50.84 | 50.96 | 49.51 | 49.63 | 1,247,213 | +0.59(+1.21%) |
Jan 24, 2018 | 50.43 | 51.39 | 48.75 | 49.04 | 1,249,096 | -1.99(-3.90%) |
Jan 23, 2018 | 50.79 | 51.46 | 50.45 | 51.03 | 426,634 | +0.18(+0.35%) |
Jan 22, 2018 | 50.76 | 50.96 | 50.39 | 50.85 | 427,758 | +0.06(+0.11%) |
Jan 19, 2018 | 49.89 | 50.86 | 49.86 | 50.80 | 306,914 | +0.84(+1.69%) |
Jan 18, 2018 | 50.21 | 50.40 | 49.89 | 49.96 | 277,443 | -0.12(-0.24%) |
Jan 17, 2018 | 49.75 | 50.51 | 49.55 | 50.08 | 388,181 | +0.55(+1.10%) |
Jan 16, 2018 | 49.93 | 50.28 | 49.47 | 49.53 | 511,142 | -0.12(-0.24%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.19(+0.37%) | |
Jan 11, 2018 | 49.05 | 49.68 | 48.68 | 49.47 | 903,329 | +0.51(+1.04%) |
Jan 10, 2018 | 49.51 | 49.54 | 48.71 | 48.96 | 669,064 | -0.82(-1.64%) |
Jan 09, 2018 | 50.78 | 50.78 | 49.76 | 49.77 | 190,834 | -0.95(-1.88%) |
Jan 08, 2018 | 50.73 | 51.15 | 50.36 | 50.73 | 387,837 | -0.10(-0.20%) |
Jan 05, 2018 | 50.23 | 50.86 | 50.23 | 50.83 | 222,748 | +0.71(+1.42%) |
Jan 04, 2018 | 49.97 | 50.71 | 49.97 | 50.11 | 316,689 | +0.52(+1.05%) |
Jan 03, 2018 | 50.12 | 50.24 | 49.42 | 49.59 | 390,617 | -0.63(-1.25%) |
Jan 02, 2018 | 50.14 | 50.35 | 49.91 | 50.22 | 261,000 | +0.31(+0.63%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | -0.48(-0.96%) | |
Dec 28, 2017 | 49.70 | 50.41 | 49.57 | 50.39 | 409,766 | +0.77(+1.55%) |
Dec 27, 2017 | 49.50 | 49.93 | 49.49 | 49.62 | 153,346 | +0.12(+0.24%) |
Dec 26, 2017 | 49.28 | 49.60 | 49.09 | 49.50 | 179,635 | +0.33(+0.68%) |
Dec 22, 2017 | 49.03 | 49.41 | 48.86 | 49.17 | 189,086 | +0.06(+0.11%) |
Dec 21, 2017 | 49.64 | 49.68 | 49.06 | 49.11 | 205,126 | -0.32(-0.66%) |
Dec 20, 2017 | 50.26 | 50.35 | 49.41 | 49.44 | 281,697 | -0.45(-0.91%) |
Dec 19, 2017 | 50.42 | 50.84 | 49.64 | 49.89 | 499,144 | -0.51(-1.01%) |
Dec 18, 2017 | 50.10 | 50.68 | 50.08 | 50.40 | 436,425 | +0.69(+1.40%) |
Dec 15, 2017 | 49.27 | 49.87 | 49.07 | 49.71 | 961,061 | +0.58(+1.19%) |
Dec 14, 2017 | 49.90 | 49.90 | 48.63 | 49.12 | 376,688 | -0.61(-1.23%) |
Dec 13, 2017 | 49.53 | 49.97 | 49.39 | 49.73 | 267,953 | +0.07(+0.15%) |
Dec 12, 2017 | 49.91 | 50.13 | 49.60 | 49.66 | 435,472 | -0.08(-0.17%) |
Dec 11, 2017 | 49.98 | 50.46 | 49.64 | 49.74 | 162,297 | -0.27(-0.54%) |
Dec 08, 2017 | 50.67 | 50.81 | 49.90 | 50.01 | 508,014 | +0.00(+0.00%) |
Dec 07, 2017 | 50.57 | 50.71 | 50.25 | 399,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.45 | 51.34 | 48.93 | 50.60 | 211,233 | -0.89(-1.73%) |
Dec 05, 2017 | 51.99 | 52.05 | 51.43 | 51.48 | 229,646 | -0.57(-1.09%) |
Dec 04, 2017 | 52.26 | 52.88 | 51.87 | 52.05 | 203,591 | +0.49(+0.95%) |
Dec 01, 2017 | 52.52 | 52.55 | 51.36 | 51.56 | 308,650 | -0.85(-1.63%) |
Nov 30, 2017 | 52.70 | 52.74 | 52.04 | 52.41 | 313,066 | -0.06(-0.11%) |
Nov 29, 2017 | 53.12 | 53.40 | 52.43 | 52.47 | 444,351 | -0.54(-1.01%) |
Nov 28, 2017 | 51.72 | 53.03 | 51.72 | 53.00 | 497,004 | +1.34(+2.60%) |
Nov 27, 2017 | 51.95 | 51.95 | 51.53 | 51.66 | 259,600 | -0.34(-0.66%) |
Nov 24, 2017 | 52.05 | 52.24 | 51.83 | 52.00 | 245,517 | +0.02(+0.04%) |
Nov 22, 2017 | 51.83 | 52.49 | 51.80 | 51.99 | 527,526 | +0.31(+0.59%) |
Nov 21, 2017 | 51.38 | 51.79 | 51.38 | 51.68 | 369,547 | +0.47(+0.92%) |
Nov 20, 2017 | 50.60 | 51.22 | 50.29 | 51.21 | 394,218 | +0.67(+1.32%) |
Nov 17, 2017 | 50.15 | 50.77 | 50.12 | 50.54 | 513,562 | +0.23(+0.46%) |
Nov 16, 2017 | 49.72 | 50.39 | 49.64 | 50.31 | 619,034 | +0.74(+1.50%) |
Nov 15, 2017 | 49.34 | 49.74 | 48.97 | 49.57 | 552,882 | +0.03(+0.06%) |
Nov 14, 2017 | 49.51 | 49.66 | 49.15 | 49.54 | 511,114 | -0.15(-0.30%) |
Nov 13, 2017 | 49.48 | 49.99 | 49.42 | 49.69 | 416,348 | -0.03(-0.06%) |
Nov 10, 2017 | 50.61 | 50.87 | 49.64 | 49.72 | 546,133 | -1.01(-1.99%) |
Nov 09, 2017 | 50.54 | 50.98 | 50.33 | 50.73 | 407,392 | -0.22(-0.44%) |
Nov 08, 2017 | 50.96 | 51.33 | 50.71 | 50.95 | 574,876 | -0.13(-0.25%) |
Nov 07, 2017 | 51.41 | 51.63 | 50.70 | 51.08 | 236,642 | -0.30(-0.58%) |
Nov 06, 2017 | 51.74 | 51.93 | 51.36 | 51.37 | 247,703 | -0.28(-0.54%) |
Nov 03, 2017 | 51.87 | 51.87 | 51.44 | 51.65 | 375,858 | -0.25(-0.48%) |
Nov 02, 2017 | 52.19 | 52.53 | 51.67 | 51.90 | 205,042 | -0.44(-0.85%) |