Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.80 | 59.63 | 54.69 | 57.10 | 316,263 | +2.74(+5.04%) |
Oct 30, 2018 | 56.38 | 56.82 | 51.15 | 54.36 | 754,337 | -5.45(-9.11%) |
Oct 29, 2018 | 59.21 | 62.05 | 59.21 | 59.81 | 552,149 | +1.67(+2.87%) |
Oct 26, 2018 | 58.01 | 59.29 | 56.36 | 58.14 | 204,400 | -0.89(-1.51%) |
Oct 25, 2018 | 57.65 | 59.68 | 57.08 | 59.03 | 148,775 | +1.88(+3.29%) |
Oct 24, 2018 | 60.50 | 61.07 | 57.07 | 57.15 | 261,715 | -3.32(-5.49%) |
Oct 23, 2018 | 59.49 | 60.78 | 58.51 | 60.47 | 186,109 | -0.53(-0.87%) |
Oct 22, 2018 | 60.45 | 61.45 | 59.66 | 61.00 | 516,639 | +0.93(+1.55%) |
Oct 19, 2018 | 63.98 | 64.36 | 60.02 | 60.07 | 135,200 | -3.28(-5.18%) |
Oct 18, 2018 | 65.49 | 65.49 | 62.16 | 63.35 | 186,234 | -2.15(-3.28%) |
Oct 17, 2018 | 65.20 | 66.54 | 64.62 | 65.50 | 169,431 | -0.10(-0.15%) |
Oct 16, 2018 | 63.80 | 65.85 | 63.14 | 65.60 | 125,419 | +2.36(+3.73%) |
Oct 15, 2018 | 64.78 | 65.44 | 62.62 | 63.24 | 231,538 | -1.69(-2.60%) |
Oct 12, 2018 | 66.05 | 66.05 | 63.54 | 64.93 | 269,300 | +2.29(+3.66%) |
Oct 11, 2018 | 62.55 | 67.04 | 62.10 | 62.64 | 302,778 | -0.74(-1.17%) |
Oct 10, 2018 | 66.94 | 66.94 | 62.76 | 63.38 | 242,457 | -3.62(-5.40%) |
Oct 09, 2018 | 67.57 | 69.12 | 65.73 | 67.00 | 179,612 | -0.93(-1.37%) |
Oct 08, 2018 | 71.07 | 71.60 | 65.17 | 67.93 | 271,756 | -3.49(-4.89%) |
Oct 05, 2018 | 72.45 | 73.80 | 70.27 | 71.42 | 230,900 | -1.03(-1.42%) |
Oct 04, 2018 | 74.72 | 74.72 | 72.09 | 72.45 | 201,672 | -2.52(-3.36%) |
Oct 03, 2018 | 74.23 | 75.63 | 73.07 | 74.97 | 126,237 | +0.94(+1.27%) |
Oct 02, 2018 | 75.29 | 76.73 | 72.74 | 74.03 | 341,742 | -1.99(-2.62%) |
Oct 01, 2018 | 78.89 | 79.45 | 75.36 | 76.02 | 201,091 | -2.38(-3.04%) |
Sep 28, 2018 | 79.25 | 81.17 | 78.14 | 78.40 | 224,500 | -1.10(-1.38%) |
Sep 27, 2018 | 80.20 | 81.80 | 78.35 | 79.50 | 177,067 | -0.50(-0.62%) |
Sep 26, 2018 | 82.50 | 82.93 | 79.70 | 80.00 | 175,733 | -2.35(-2.85%) |
Sep 25, 2018 | 81.70 | 82.95 | 81.70 | 82.35 | 150,417 | +1.10(+1.35%) |
Sep 24, 2018 | 79.65 | 82.20 | 78.05 | 81.25 | 180,602 | +0.70(+0.87%) |
Sep 21, 2018 | 83.00 | 84.00 | 80.25 | 80.55 | 357,000 | -2.20(-2.66%) |
Sep 20, 2018 | 84.20 | 85.50 | 81.04 | 82.75 | 216,010 | -1.05(-1.25%) |
Sep 19, 2018 | 86.95 | 87.82 | 82.70 | 83.80 | 212,050 | -2.90(-3.34%) |
Sep 18, 2018 | 85.90 | 88.65 | 85.90 | 86.70 | 181,312 | +0.80(+0.93%) |
Sep 17, 2018 | 89.00 | 89.28 | 85.70 | 85.90 | 169,588 | -2.95(-3.32%) |
Sep 14, 2018 | 90.65 | 91.49 | 88.40 | 88.85 | 164,400 | -2.00(-2.20%) |
Sep 13, 2018 | 89.05 | 91.20 | 89.05 | 90.85 | 122,358 | +2.50(+2.83%) |
Sep 12, 2018 | 89.40 | 90.65 | 86.80 | 88.35 | 145,918 | -0.75(-0.84%) |
Sep 11, 2018 | 88.00 | 90.45 | 86.53 | 89.10 | 262,191 | +0.20(+0.22%) |
Sep 10, 2018 | 86.35 | 89.22 | 86.15 | 88.90 | 129,421 | +3.00(+3.49%) |
Sep 07, 2018 | 85.20 | 87.05 | 84.20 | 85.90 | 119,500 | +0.35(+0.41%) |
Sep 06, 2018 | 85.75 | 87.17 | 84.85 | 85.55 | 110,420 | -0.35(-0.41%) |
Sep 05, 2018 | 88.20 | 88.70 | 84.05 | 85.90 | 187,963 | -2.35(-2.66%) |
Sep 04, 2018 | 85.70 | 89.20 | 85.50 | 88.25 | 161,329 | +2.85(+3.34%) |
Aug 31, 2018 | 85.40 | 85.40 | 85.40 | 0 | +1.05(+1.24%) | |
Aug 30, 2018 | 82.05 | 84.80 | 82.05 | 84.35 | 125,743 | +2.45(+2.99%) |
Aug 29, 2018 | 82.10 | 83.30 | 81.40 | 81.90 | 136,717 | +0.15(+0.18%) |
Aug 28, 2018 | 82.00 | 82.70 | 81.15 | 81.75 | 135,560 | -0.45(-0.55%) |
Aug 27, 2018 | 81.50 | 82.85 | 80.60 | 82.20 | 135,290 | +1.30(+1.61%) |
Aug 24, 2018 | 79.20 | 81.95 | 79.20 | 80.90 | 151,600 | +1.95(+2.47%) |
Aug 23, 2018 | 77.55 | 79.70 | 77.50 | 78.95 | 78,907 | +0.90(+1.15%) |
Aug 22, 2018 | 77.45 | 78.60 | 76.15 | 78.05 | 142,932 | +0.55(+0.71%) |
Aug 21, 2018 | 76.65 | 78.25 | 76.16 | 77.50 | 97,150 | +1.05(+1.37%) |
Aug 20, 2018 | 77.65 | 77.65 | 75.45 | 76.45 | 239,025 | -0.70(-0.91%) |
Aug 17, 2018 | 77.40 | 78.80 | 76.45 | 77.15 | 126,300 | -0.65(-0.84%) |
Aug 16, 2018 | 77.55 | 78.20 | 76.85 | 77.80 | 125,326 | +0.20(+0.26%) |
Aug 15, 2018 | 77.40 | 77.90 | 76.00 | 77.60 | 116,771 | -0.20(-0.26%) |
Aug 14, 2018 | 78.35 | 79.00 | 77.15 | 77.80 | 141,575 | +0.60(+0.78%) |
Aug 13, 2018 | 76.55 | 77.45 | 76.02 | 77.20 | 75,972 | +0.90(+1.18%) |
Aug 10, 2018 | 76.05 | 77.05 | 75.70 | 76.30 | 122,600 | +0.10(+0.13%) |
Aug 09, 2018 | 75.05 | 77.70 | 74.10 | 76.20 | 201,629 | +1.45(+1.94%) |
Aug 08, 2018 | 75.05 | 75.40 | 73.95 | 74.75 | 152,027 | -0.20(-0.27%) |
Aug 07, 2018 | 76.55 | 77.58 | 74.50 | 74.95 | 188,894 | -0.45(-0.60%) |
Aug 06, 2018 | 74.50 | 75.50 | 73.85 | 75.40 | 127,923 | +0.80(+1.07%) |
Aug 03, 2018 | 76.85 | 76.85 | 74.10 | 74.60 | 174,200 | -2.25(-2.93%) |
Aug 02, 2018 | 75.90 | 78.19 | 75.20 | 76.85 | 252,308 | +0.90(+1.18%) |
Aug 01, 2018 | 72.45 | 76.45 | 71.35 | 75.95 | 384,298 | +3.75(+5.19%) |
Jul 31, 2018 | 66.75 | 72.45 | 64.01 | 72.20 | 327,568 | +10.35(+16.73%) |
Jul 30, 2018 | 64.85 | 64.85 | 60.95 | 61.85 | 122,673 | -3.00(-4.63%) |
Jul 27, 2018 | 67.85 | 69.10 | 64.00 | 64.85 | 118,800 | -2.90(-4.28%) |
Jul 26, 2018 | 66.75 | 68.15 | 65.25 | 67.75 | 103,043 | +0.95(+1.42%) |
Jul 25, 2018 | 65.60 | 66.92 | 65.50 | 66.80 | 61,460 | +1.30(+1.98%) |
Jul 24, 2018 | 67.00 | 67.35 | 64.80 | 65.50 | 93,572 | -1.20(-1.80%) |
Jul 23, 2018 | 65.70 | 67.00 | 64.70 | 66.70 | 67,718 | +0.95(+1.44%) |
Jul 20, 2018 | 66.25 | 66.65 | 65.45 | 65.75 | 100,154 | -0.60(-0.90%) |
Jul 19, 2018 | 64.75 | 66.45 | 64.40 | 66.35 | 121,143 | +1.85(+2.87%) |
Jul 18, 2018 | 65.50 | 65.83 | 64.40 | 64.50 | 73,340 | -0.95(-1.45%) |
Jul 17, 2018 | 62.95 | 65.45 | 62.80 | 65.45 | 153,162 | +2.50(+3.97%) |
Jul 16, 2018 | 62.85 | 63.65 | 62.60 | 62.95 | 61,468 | -0.05(-0.08%) |
Jul 13, 2018 | 63.00 | 62.00 | 63.00 | 81,219 | +0.25(+0.40%) | |
Jul 12, 2018 | 61.95 | 62.90 | 61.25 | 62.75 | 84,671 | +1.20(+1.95%) |
Jul 11, 2018 | 61.25 | 62.50 | 60.20 | 61.55 | 74,177 | -0.05(-0.08%) |
Jul 10, 2018 | 63.00 | 63.45 | 61.55 | 61.60 | 67,199 | -1.50(-2.38%) |
Jul 09, 2018 | 62.80 | 63.35 | 62.35 | 63.10 | 117,230 | +0.70(+1.12%) |
Jul 06, 2018 | 62.00 | 62.85 | 61.40 | 62.40 | 81,841 | +0.15(+0.24%) |
Jul 05, 2018 | 61.90 | 62.85 | 61.70 | 62.25 | 104,407 | +0.50(+0.81%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -0.50(-0.80%) | |
Jul 02, 2018 | 60.75 | 62.40 | 60.60 | 62.25 | 123,041 | +1.10(+1.80%) |
Jun 29, 2018 | 61.45 | 61.96 | 60.80 | 61.15 | 205,263 | +0.10(+0.16%) |
Jun 28, 2018 | 60.40 | 61.45 | 59.01 | 61.05 | 295,932 | +0.00(+0.00%) |
Jun 27, 2018 | 63.55 | 64.00 | 61.00 | 61.05 | 184,221 | -2.00(-3.17%) |
Jun 26, 2018 | 62.55 | 63.40 | 61.70 | 63.05 | 151,654 | +0.80(+1.29%) |
Jun 25, 2018 | 62.55 | 62.85 | 60.55 | 62.25 | 217,795 | -0.90(-1.43%) |
Jun 22, 2018 | 64.10 | 64.40 | 62.30 | 63.15 | 739,333 | -1.10(-1.71%) |
Jun 21, 2018 | 66.40 | 67.40 | 64.05 | 64.25 | 162,067 | -2.25(-3.38%) |
Jun 20, 2018 | 67.60 | 68.50 | 66.05 | 66.50 | 200,274 | -0.40(-0.60%) |
Jun 19, 2018 | 66.00 | 67.45 | 65.85 | 66.90 | 297,980 | +0.40(+0.60%) |
Jun 18, 2018 | 65.05 | 66.65 | 64.45 | 66.50 | 195,833 | +1.25(+1.92%) |
Jun 15, 2018 | 65.35 | 64.05 | 65.25 | 202,327 | -0.10(-0.15%) | |
Jun 14, 2018 | 63.45 | 66.90 | 63.40 | 65.35 | 249,505 | +2.00(+3.16%) |
Jun 13, 2018 | 62.50 | 63.45 | 61.95 | 63.35 | 189,629 | +0.85(+1.36%) |
Jun 12, 2018 | 61.15 | 63.00 | 60.50 | 62.50 | 115,047 | +1.35(+2.21%) |
Jun 11, 2018 | 59.90 | 61.35 | 59.55 | 61.15 | 108,923 | +1.30(+2.17%) |
Jun 08, 2018 | 59.75 | 61.35 | 58.55 | 59.85 | 132,354 | +0.10(+0.17%) |
Jun 07, 2018 | 62.50 | 63.30 | 58.60 | 59.75 | 145,222 | -3.05(-4.86%) |
Jun 06, 2018 | 61.95 | 62.80 | 112,599 | +0.05(+0.08%) | ||
Jun 05, 2018 | 61.00 | 63.50 | 60.98 | 62.75 | 162,445 | +1.75(+2.87%) |
Jun 04, 2018 | 60.65 | 61.65 | 59.95 | 61.00 | 121,720 | +0.95(+1.58%) |
Jun 01, 2018 | 59.10 | 60.60 | 58.05 | 60.05 | 156,851 | +0.85(+1.44%) |
May 31, 2018 | 58.00 | 59.30 | 57.75 | 59.20 | 127,800 | +1.05(+1.81%) |
May 30, 2018 | 57.75 | 59.40 | 57.75 | 58.15 | 144,946 | +0.70(+1.22%) |
May 29, 2018 | 55.95 | 57.45 | 55.05 | 57.45 | 103,195 | +1.45(+2.59%) |
May 25, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.85(+1.54%) | |
May 24, 2018 | 54.90 | 55.49 | 54.41 | 55.15 | 103,059 | +0.35(+0.64%) |
May 23, 2018 | 53.70 | 55.35 | 53.70 | 54.80 | 61,830 | +0.70(+1.29%) |
May 22, 2018 | 54.00 | 54.85 | 53.05 | 54.10 | 160,822 | -0.15(-0.28%) |
May 21, 2018 | 55.75 | 55.90 | 53.60 | 54.25 | 219,741 | -3.55(-6.14%) |
May 18, 2018 | 57.75 | 58.10 | 57.30 | 57.80 | 49,852 | +0.20(+0.35%) |
May 17, 2018 | 58.10 | 58.40 | 57.25 | 57.60 | 51,500 | -0.70(-1.20%) |
May 16, 2018 | 57.40 | 58.40 | 56.50 | 58.30 | 170,117 | +1.25(+2.19%) |
May 15, 2018 | 55.90 | 57.30 | 55.65 | 57.05 | 112,197 | +1.10(+1.97%) |
May 14, 2018 | 56.95 | 57.30 | 55.90 | 55.95 | 107,985 | -0.90(-1.58%) |
May 11, 2018 | 57.05 | 57.65 | 56.65 | 56.85 | 94,965 | +0.00(+0.00%) |
May 10, 2018 | 57.20 | 57.50 | 56.40 | 56.85 | 283,841 | -0.25(-0.44%) |
May 09, 2018 | 55.55 | 57.45 | 55.35 | 57.10 | 271,005 | +1.60(+2.88%) |
May 08, 2018 | 54.20 | 56.00 | 54.20 | 55.50 | 301,985 | +1.30(+2.40%) |
May 07, 2018 | 53.85 | 54.90 | 53.51 | 54.20 | 171,378 | +0.15(+0.28%) |
May 04, 2018 | 52.60 | 54.81 | 52.30 | 54.05 | 150,559 | +1.60(+3.05%) |
May 03, 2018 | 52.70 | 52.95 | 51.50 | 52.45 | 101,965 | -0.25(-0.47%) |
May 02, 2018 | 49.30 | 53.40 | 49.30 | 52.70 | 226,200 | +3.45(+7.01%) |
May 01, 2018 | 50.00 | 50.00 | 45.10 | 49.25 | 235,071 | +1.30(+2.71%) |
Apr 30, 2018 | 47.75 | 48.55 | 47.50 | 47.95 | 142,058 | +0.20(+0.42%) |
Apr 27, 2018 | 47.70 | 48.00 | 47.45 | 47.75 | 80,100 | +0.30(+0.63%) |
Apr 26, 2018 | 47.85 | 48.40 | 47.40 | 47.45 | 82,669 | -0.15(-0.32%) |
Apr 25, 2018 | 47.70 | 48.35 | 47.10 | 47.60 | 83,404 | +0.20(+0.42%) |
Apr 24, 2018 | 48.20 | 48.23 | 46.85 | 47.40 | 53,700 | -0.50(-1.04%) |
Apr 23, 2018 | 48.70 | 49.50 | 47.75 | 47.90 | 54,737 | -0.60(-1.24%) |
Apr 20, 2018 | 50.00 | 50.55 | 48.45 | 48.50 | 131,923 | -1.80(-3.58%) |
Apr 19, 2018 | 48.00 | 50.55 | 47.95 | 50.30 | 174,835 | +1.90(+3.93%) |
Apr 18, 2018 | 46.70 | 48.50 | 46.40 | 48.40 | 214,427 | +1.75(+3.75%) |
Apr 17, 2018 | 44.90 | 47.42 | 44.90 | 46.65 | 230,242 | +2.05(+4.60%) |
Apr 16, 2018 | 44.35 | 44.90 | 42.92 | 44.60 | 103,190 | +0.50(+1.13%) |
Apr 13, 2018 | 44.60 | 44.75 | 43.92 | 44.10 | 63,526 | -0.20(-0.45%) |
Apr 12, 2018 | 43.65 | 44.45 | 43.50 | 44.30 | 91,613 | +0.90(+2.07%) |
Apr 11, 2018 | 42.55 | 43.65 | 42.55 | 43.40 | 96,884 | +0.70(+1.64%) |
Apr 10, 2018 | 42.10 | 43.10 | 41.60 | 42.70 | 150,131 | +0.95(+2.28%) |
Apr 09, 2018 | 41.20 | 42.05 | 40.95 | 41.75 | 118,011 | +1.00(+2.45%) |
Apr 06, 2018 | 40.55 | 41.25 | 40.55 | 40.75 | 62,698 | -0.10(-0.24%) |
Apr 05, 2018 | 40.45 | 41.05 | 40.10 | 40.85 | 120,745 | +0.85(+2.13%) |
Apr 04, 2018 | 39.25 | 40.10 | 38.90 | 40.00 | 111,535 | +0.10(+0.25%) |
Apr 03, 2018 | 40.10 | 40.20 | 39.45 | 39.90 | 71,772 | +0.05(+0.13%) |
Apr 02, 2018 | 40.80 | 40.80 | 39.20 | 39.85 | 95,109 | -1.00(-2.45%) |
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +1.30(+3.29%) | |
Mar 28, 2018 | 39.40 | 39.90 | 38.50 | 39.55 | 259,260 | +0.00(+0.00%) |
Mar 27, 2018 | 40.85 | 41.45 | 39.35 | 39.55 | 148,915 | -1.25(-3.06%) |
Mar 26, 2018 | 40.55 | 41.35 | 40.00 | 40.80 | 229,142 | +0.40(+0.99%) |
Mar 23, 2018 | 40.10 | 40.95 | 40.10 | 40.40 | 109,416 | -0.10(-0.25%) |
Mar 22, 2018 | 41.15 | 41.80 | 40.40 | 40.50 | 59,088 | -1.05(-2.53%) |
Mar 21, 2018 | 42.00 | 42.40 | 41.50 | 41.55 | 43,421 | -0.55(-1.31%) |
Mar 20, 2018 | 40.85 | 42.35 | 40.85 | 42.10 | 70,163 | +1.50(+3.69%) |
Mar 19, 2018 | 41.05 | 41.20 | 40.00 | 40.60 | 155,758 | -0.55(-1.34%) |
Mar 16, 2018 | 41.10 | 41.40 | 40.45 | 41.15 | 100,170 | +0.10(+0.24%) |
Mar 15, 2018 | 41.45 | 41.60 | 40.75 | 41.05 | 52,188 | -0.30(-0.73%) |
Mar 14, 2018 | 41.55 | 41.90 | 41.10 | 41.35 | 42,782 | +0.20(+0.49%) |
Mar 13, 2018 | 41.85 | 42.05 | 40.80 | 41.15 | 114,021 | -0.30(-0.72%) |
Mar 12, 2018 | 42.00 | 42.40 | 41.20 | 41.45 | 85,922 | -0.55(-1.31%) |
Mar 09, 2018 | 41.15 | 42.15 | 40.70 | 42.00 | 170,234 | +1.20(+2.94%) |
Mar 08, 2018 | 41.50 | 41.75 | 40.55 | 40.80 | 71,277 | -0.45(-1.09%) |
Mar 07, 2018 | 41.75 | 41.25 | 104,513 | +0.30(+0.73%) | ||
Mar 06, 2018 | 40.20 | 41.12 | 40.01 | 40.95 | 138,995 | +0.70(+1.74%) |
Mar 05, 2018 | 40.00 | 40.50 | 39.52 | 40.25 | 91,715 | +0.00(+0.00%) |
Mar 02, 2018 | 39.60 | 41.00 | 39.35 | 40.25 | 103,385 | +0.35(+0.88%) |
Mar 01, 2018 | 40.15 | 40.20 | 38.75 | 39.90 | 144,117 | -0.20(-0.50%) |
Feb 28, 2018 | 40.65 | 41.95 | 39.05 | 40.10 | 224,303 | +0.20(+0.50%) |
Feb 27, 2018 | 43.00 | 44.47 | 38.25 | 39.90 | 352,061 | -5.35(-11.82%) |
Feb 26, 2018 | 44.45 | 45.75 | 44.39 | 45.25 | 148,386 | +0.85(+1.91%) |
Feb 23, 2018 | 43.30 | 44.50 | 43.20 | 44.40 | 97,183 | +1.15(+2.66%) |
Feb 22, 2018 | 43.35 | 43.85 | 43.20 | 43.25 | 64,496 | +0.05(+0.12%) |
Feb 21, 2018 | 42.90 | 43.88 | 42.90 | 43.20 | 67,545 | +0.75(+1.77%) |
Feb 20, 2018 | 42.55 | 42.90 | 42.20 | 42.45 | 84,806 | -0.05(-0.12%) |
Feb 16, 2018 | 42.50 | 42.50 | 42.50 | 0 | +1.65(+4.04%) | |
Feb 15, 2018 | 41.25 | 41.30 | 40.60 | 40.85 | 59,470 | -0.05(-0.12%) |
Feb 14, 2018 | 40.00 | 41.27 | 40.00 | 40.90 | 68,671 | +0.45(+1.11%) |
Feb 13, 2018 | 40.35 | 40.95 | 40.20 | 40.45 | 53,786 | -0.15(-0.37%) |
Feb 12, 2018 | 40.00 | 40.90 | 39.42 | 40.60 | 82,087 | +0.80(+2.01%) |
Feb 09, 2018 | 39.50 | 40.25 | 38.45 | 39.80 | 144,171 | +0.75(+1.92%) |
Feb 08, 2018 | 40.70 | 39.05 | 39.05 | 189,570 | -1.05(-2.62%) | |
Feb 07, 2018 | 40.15 | 40.30 | 39.13 | 40.10 | 146,362 | +0.00(+0.00%) |
Feb 06, 2018 | 38.55 | 40.45 | 37.55 | 40.10 | 144,887 | +0.23(+0.56%) |
Feb 05, 2018 | 40.35 | 41.10 | 39.45 | 39.88 | 130,061 | -1.02(-2.51%) |
Feb 02, 2018 | 42.35 | 42.75 | 40.85 | 40.90 | 73,138 | -1.95(-4.55%) |
Feb 01, 2018 | 42.00 | 43.00 | 41.76 | 42.85 | 97,327 | +0.50(+1.18%) |
Jan 31, 2018 | 42.30 | 42.95 | 41.55 | 42.35 | 165,403 | +0.10(+0.24%) |
Jan 30, 2018 | 43.10 | 43.65 | 42.25 | 42.25 | 91,020 | -1.15(-2.65%) |
Jan 29, 2018 | 43.35 | 43.75 | 43.15 | 43.40 | 69,603 | -0.25(-0.57%) |
Jan 26, 2018 | 43.85 | 43.85 | 42.90 | 43.65 | 72,071 | +0.20(+0.46%) |
Jan 25, 2018 | 43.80 | 44.10 | 43.00 | 43.45 | 66,158 | +0.00(+0.00%) |
Jan 24, 2018 | 45.25 | 45.30 | 43.35 | 43.45 | 101,608 | -1.60(-3.55%) |
Jan 23, 2018 | 44.05 | 45.20 | 43.65 | 45.05 | 108,885 | +1.00(+2.27%) |
Jan 22, 2018 | 45.20 | 45.40 | 43.40 | 44.05 | 118,508 | -0.90(-2.00%) |
Jan 19, 2018 | 42.95 | 45.00 | 42.95 | 44.95 | 110,622 | +2.25(+5.27%) |
Jan 18, 2018 | 42.70 | 43.00 | 41.85 | 42.70 | 79,498 | +0.00(+0.00%) |
Jan 17, 2018 | 42.35 | 42.85 | 41.77 | 42.70 | 62,676 | +0.70(+1.67%) |
Jan 16, 2018 | 43.15 | 43.30 | 41.92 | 42.00 | 150,847 | -0.55(-1.29%) |
Jan 12, 2018 | 42.55 | 42.55 | 42.55 | 0 | +1.60(+3.91%) | |
Jan 11, 2018 | 40.60 | 40.80 | 40.58 | 40.95 | 146,875 | +0.30(+0.74%) |
Jan 10, 2018 | 40.95 | 40.50 | 40.65 | 88,042 | -0.35(-0.85%) | |
Jan 09, 2018 | 42.10 | 42.20 | 40.85 | 41.00 | 111,941 | -1.00(-2.38%) |
Jan 08, 2018 | 41.70 | 42.25 | 41.35 | 42.00 | 129,413 | -0.15(-0.36%) |
Jan 05, 2018 | 42.55 | 42.70 | 41.85 | 42.15 | 144,967 | -0.35(-0.82%) |
Jan 04, 2018 | 42.45 | 42.95 | 42.05 | 42.50 | 138,388 | +0.35(+0.83%) |
Jan 03, 2018 | 41.20 | 42.15 | 41.20 | 42.15 | 116,266 | +0.95(+2.31%) |
Jan 02, 2018 | 41.50 | 41.85 | 40.65 | 41.20 | 148,206 | -0.30(-0.72%) |
Dec 29, 2017 | 41.50 | 41.50 | 41.50 | 0 | +0.35(+0.85%) | |
Dec 28, 2017 | 41.95 | 41.95 | 40.58 | 41.15 | 91,876 | -0.30(-0.72%) |
Dec 27, 2017 | 41.20 | 41.95 | 40.90 | 41.45 | 88,940 | +0.40(+0.97%) |
Dec 26, 2017 | 40.70 | 41.30 | 40.20 | 41.05 | 75,518 | -0.10(-0.24%) |
Dec 22, 2017 | 41.65 | 41.65 | 40.85 | 41.15 | 68,903 | -0.55(-1.32%) |
Dec 21, 2017 | 42.00 | 42.15 | 41.50 | 41.70 | 49,218 | -0.15(-0.36%) |
Dec 20, 2017 | 42.20 | 42.20 | 41.40 | 41.85 | 65,429 | -0.15(-0.36%) |
Dec 19, 2017 | 42.55 | 42.75 | 41.75 | 42.00 | 81,952 | -0.55(-1.29%) |
Dec 18, 2017 | 42.85 | 43.35 | 42.30 | 42.55 | 106,081 | +0.35(+0.83%) |
Dec 15, 2017 | 41.05 | 42.40 | 41.05 | 42.20 | 248,505 | +1.20(+2.93%) |
Dec 14, 2017 | 41.85 | 42.00 | 40.80 | 41.00 | 103,892 | -0.80(-1.91%) |
Dec 13, 2017 | 41.15 | 42.50 | 41.15 | 41.80 | 79,546 | +0.70(+1.70%) |
Dec 12, 2017 | 41.70 | 41.70 | 40.85 | 41.10 | 69,732 | -0.55(-1.32%) |
Dec 11, 2017 | 41.45 | 42.30 | 41.45 | 41.65 | 100,925 | +0.10(+0.24%) |
Dec 08, 2017 | 41.60 | 41.90 | 41.10 | 41.55 | 142,308 | +0.20(+0.48%) |
Dec 07, 2017 | 40.65 | 42.00 | 40.65 | 41.35 | 249,906 | +0.70(+1.72%) |
Dec 06, 2017 | 40.90 | 41.65 | 40.60 | 40.65 | 103,690 | -0.40(-0.97%) |
Dec 05, 2017 | 39.80 | 41.20 | 39.80 | 41.05 | 122,842 | +1.20(+3.01%) |
Dec 04, 2017 | 42.25 | 42.25 | 39.60 | 39.85 | 229,106 | -2.00(-4.78%) |
Dec 01, 2017 | 42.80 | 43.00 | 40.80 | 41.85 | 99,266 | -1.30(-3.01%) |
Nov 30, 2017 | 42.95 | 43.45 | 42.50 | 43.15 | 132,772 | +0.55(+1.29%) |
Nov 29, 2017 | 43.85 | 44.00 | 42.35 | 42.60 | 116,368 | -1.25(-2.85%) |
Nov 28, 2017 | 43.55 | 44.05 | 43.05 | 43.85 | 135,286 | +0.35(+0.80%) |
Nov 27, 2017 | 44.25 | 44.60 | 43.30 | 43.50 | 247,179 | -0.70(-1.58%) |
Nov 24, 2017 | 43.80 | 45.05 | 43.80 | 44.20 | 96,461 | +0.45(+1.03%) |
Nov 22, 2017 | 45.00 | 45.00 | 43.25 | 43.75 | 109,891 | -0.95(-2.13%) |
Nov 21, 2017 | 44.45 | 45.70 | 44.45 | 44.70 | 187,426 | -0.15(-0.33%) |
Nov 20, 2017 | 43.70 | 44.90 | 43.65 | 44.85 | 147,203 | +1.20(+2.75%) |
Nov 17, 2017 | 43.50 | 43.95 | 43.15 | 43.65 | 137,617 | +0.10(+0.23%) |
Nov 16, 2017 | 42.85 | 43.80 | 42.85 | 43.55 | 107,510 | +1.05(+2.47%) |
Nov 15, 2017 | 43.20 | 43.75 | 42.35 | 42.50 | 113,124 | -0.90(-2.07%) |
Nov 14, 2017 | 42.15 | 43.75 | 42.15 | 43.40 | 227,755 | +1.55(+3.70%) |
Nov 13, 2017 | 41.70 | 42.05 | 40.95 | 41.85 | 133,097 | -0.05(-0.12%) |
Nov 10, 2017 | 41.35 | 42.45 | 41.20 | 41.90 | 157,958 | +0.40(+0.96%) |
Nov 09, 2017 | 41.25 | 42.40 | 40.90 | 41.50 | 188,088 | -0.05(-0.12%) |
Nov 08, 2017 | 41.95 | 41.95 | 40.50 | 41.55 | 232,089 | -0.55(-1.31%) |
Nov 07, 2017 | 48.50 | 48.50 | 41.20 | 42.10 | 415,449 | -4.35(-9.36%) |
Nov 06, 2017 | 45.95 | 47.00 | 45.80 | 46.45 | 186,753 | +0.65(+1.42%) |
Nov 03, 2017 | 45.65 | 46.25 | 44.90 | 45.80 | 106,876 | +0.30(+0.66%) |
Nov 02, 2017 | 44.80 | 45.70 | 44.10 | 45.50 | 164,725 | +0.40(+0.89%) |