Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.75 | 38.00 | 35.00 | 36.50 | 31,630 | -1.25(-3.31%) |
Oct 30, 2018 | 36.00 | 38.00 | 36.00 | 37.75 | 29,600 | +1.75(+4.86%) |
Oct 29, 2018 | 38.25 | 38.25 | 35.25 | 36.00 | 24,328 | -2.00(-5.26%) |
Oct 26, 2018 | 35.00 | 38.25 | 34.75 | 38.00 | 57,232 | +2.50(+7.04%) |
Oct 25, 2018 | 34.50 | 36.00 | 34.50 | 35.50 | 21,177 | +1.50(+4.41%) |
Oct 24, 2018 | 34.75 | 36.75 | 34.00 | 34.00 | 50,753 | -0.25(-0.73%) |
Oct 23, 2018 | 34.00 | 35.75 | 33.25 | 34.25 | 63,613 | +0.00(+0.00%) |
Oct 22, 2018 | 35.75 | 36.25 | 33.38 | 34.25 | 59,330 | -1.00(-2.84%) |
Oct 19, 2018 | 37.75 | 38.50 | 35.25 | 35.25 | 65,412 | -2.50(-6.62%) |
Oct 18, 2018 | 38.00 | 38.50 | 37.50 | 37.75 | 20,566 | -0.50(-1.31%) |
Oct 17, 2018 | 39.50 | 39.50 | 38.00 | 38.25 | 15,220 | -1.00(-2.55%) |
Oct 16, 2018 | 38.25 | 39.25 | 38.00 | 39.25 | 28,158 | +1.25(+3.29%) |
Oct 15, 2018 | 37.75 | 38.25 | 37.50 | 38.00 | 20,240 | +0.25(+0.66%) |
Oct 12, 2018 | 38.25 | 38.75 | 37.50 | 37.75 | 28,268 | -0.25(-0.66%) |
Oct 11, 2018 | 38.50 | 39.25 | 37.75 | 38.00 | 37,786 | -0.50(-1.30%) |
Oct 10, 2018 | 39.25 | 39.75 | 38.50 | 38.50 | 28,062 | -0.75(-1.91%) |
Oct 09, 2018 | 40.50 | 41.00 | 39.25 | 39.25 | 40,722 | -0.75(-1.88%) |
Oct 08, 2018 | 38.75 | 40.75 | 38.75 | 40.00 | 18,354 | +1.00(+2.56%) |
Oct 05, 2018 | 39.00 | 39.25 | 37.00 | 39.00 | 67,056 | +0.00(+0.00%) |
Oct 04, 2018 | 39.75 | 40.38 | 39.00 | 39.00 | 22,489 | -1.00(-2.50%) |
Oct 03, 2018 | 40.00 | 41.25 | 39.75 | 40.00 | 31,625 | +0.00(+0.00%) |
Oct 02, 2018 | 39.50 | 40.25 | 38.75 | 40.00 | 28,262 | +0.25(+0.63%) |
Oct 01, 2018 | 40.00 | 40.75 | 39.75 | 39.75 | 23,414 | -0.25(-0.62%) |
Sep 28, 2018 | 39.50 | 40.00 | 39.00 | 40.00 | 23,136 | +0.75(+1.91%) |
Sep 27, 2018 | 39.75 | 40.50 | 39.00 | 39.25 | 26,462 | -0.50(-1.26%) |
Sep 26, 2018 | 40.00 | 41.00 | 39.75 | 39.75 | 24,067 | -0.50(-1.24%) |
Sep 25, 2018 | 41.50 | 41.50 | 40.00 | 40.25 | 32,100 | -1.00(-2.42%) |
Sep 24, 2018 | 41.75 | 42.00 | 41.25 | 41.25 | 28,406 | -0.75(-1.79%) |
Sep 21, 2018 | 41.50 | 42.00 | 41.50 | 42.00 | 41,564 | +0.00(+0.00%) |
Sep 20, 2018 | 41.75 | 42.50 | 41.25 | 42.00 | 31,336 | +0.00(+0.00%) |
Sep 19, 2018 | 42.00 | 43.25 | 41.50 | 42.00 | 29,401 | -0.25(-0.59%) |
Sep 18, 2018 | 42.50 | 42.75 | 41.27 | 42.25 | 35,009 | -0.50(-1.17%) |
Sep 17, 2018 | 42.50 | 43.00 | 41.62 | 42.75 | 47,128 | +0.25(+0.59%) |
Sep 14, 2018 | 41.75 | 43.25 | 41.38 | 42.50 | 42,800 | +0.25(+0.59%) |
Sep 13, 2018 | 42.00 | 42.25 | 39.75 | 42.25 | 49,615 | +0.00(+0.00%) |
Sep 12, 2018 | 39.25 | 42.50 | 39.25 | 42.25 | 78,039 | +2.50(+6.29%) |
Sep 11, 2018 | 39.75 | 40.50 | 39.25 | 39.75 | 41,352 | +0.00(+0.00%) |
Sep 10, 2018 | 40.00 | 41.00 | 38.00 | 39.75 | 64,275 | +1.25(+3.25%) |
Sep 07, 2018 | 38.50 | 38.50 | 37.75 | 38.50 | 42,540 | +0.25(+0.65%) |
Sep 06, 2018 | 39.00 | 39.75 | 38.00 | 38.25 | 24,735 | -0.50(-1.29%) |
Sep 05, 2018 | 38.50 | 39.88 | 38.50 | 38.75 | 22,864 | +0.00(+0.00%) |
Sep 04, 2018 | 38.50 | 39.12 | 38.00 | 38.75 | 18,475 | -0.25(-0.64%) |
Aug 31, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.75(+1.96%) | |
Aug 30, 2018 | 38.25 | 38.75 | 38.00 | 38.25 | 18,483 | +0.00(+0.00%) |
Aug 29, 2018 | 38.00 | 39.00 | 37.88 | 38.25 | 19,383 | +0.25(+0.66%) |
Aug 28, 2018 | 38.75 | 39.12 | 38.00 | 38.00 | 18,570 | -0.50(-1.30%) |
Aug 27, 2018 | 39.00 | 39.50 | 38.00 | 38.50 | 49,623 | -0.50(-1.28%) |
Aug 24, 2018 | 39.25 | 39.75 | 39.00 | 39.00 | 10,268 | -0.25(-0.64%) |
Aug 23, 2018 | 40.25 | 40.75 | 39.00 | 39.25 | 19,150 | -1.00(-2.48%) |
Aug 22, 2018 | 40.00 | 40.75 | 39.75 | 40.25 | 30,139 | +0.00(+0.00%) |
Aug 21, 2018 | 39.25 | 40.25 | 39.25 | 40.25 | 36,795 | +1.75(+4.55%) |
Aug 20, 2018 | 38.75 | 39.25 | 38.50 | 38.50 | 14,198 | +0.00(+0.00%) |
Aug 17, 2018 | 38.75 | 39.25 | 38.25 | 38.50 | 30,816 | -0.25(-0.65%) |
Aug 16, 2018 | 39.75 | 40.25 | 38.75 | 38.75 | 17,747 | -1.00(-2.52%) |
Aug 15, 2018 | 39.25 | 40.50 | 38.50 | 39.75 | 35,690 | +0.25(+0.63%) |
Aug 14, 2018 | 39.25 | 39.50 | 39.00 | 39.50 | 27,859 | +0.25(+0.64%) |
Aug 13, 2018 | 41.25 | 41.25 | 38.75 | 39.25 | 42,996 | -1.75(-4.27%) |
Aug 10, 2018 | 41.75 | 41.75 | 40.25 | 41.00 | 25,884 | -1.00(-2.38%) |
Aug 09, 2018 | 42.25 | 44.00 | 41.75 | 42.00 | 51,644 | -0.25(-0.59%) |
Aug 08, 2018 | 40.75 | 42.25 | 40.00 | 42.25 | 47,842 | +1.75(+4.32%) |
Aug 07, 2018 | 39.25 | 41.00 | 39.25 | 40.50 | 31,684 | +1.50(+3.85%) |
Aug 06, 2018 | 39.75 | 40.00 | 38.75 | 39.00 | 17,299 | -0.75(-1.89%) |
Aug 03, 2018 | 39.00 | 39.75 | 38.00 | 39.75 | 27,340 | +0.50(+1.27%) |
Aug 02, 2018 | 38.75 | 39.75 | 38.75 | 39.25 | 17,991 | +0.25(+0.64%) |
Aug 01, 2018 | 39.50 | 39.75 | 38.75 | 39.00 | 18,540 | -0.25(-0.64%) |
Jul 31, 2018 | 39.00 | 40.25 | 38.25 | 39.25 | 36,848 | +0.75(+1.95%) |
Jul 30, 2018 | 38.25 | 39.25 | 38.12 | 38.50 | 30,369 | -0.25(-0.65%) |
Jul 27, 2018 | 40.75 | 40.75 | 37.75 | 38.75 | 54,144 | -1.50(-3.73%) |
Jul 26, 2018 | 38.50 | 40.50 | 38.25 | 40.25 | 49,320 | +2.00(+5.23%) |
Jul 25, 2018 | 39.75 | 40.00 | 37.88 | 38.25 | 60,411 | -1.25(-3.16%) |
Jul 24, 2018 | 40.75 | 42.00 | 39.50 | 39.50 | 60,286 | -1.00(-2.47%) |
Jul 23, 2018 | 41.75 | 42.12 | 40.50 | 40.50 | 43,470 | -1.25(-2.99%) |
Jul 20, 2018 | 43.00 | 43.25 | 41.75 | 41.75 | 29,561 | -1.25(-2.91%) |
Jul 19, 2018 | 42.75 | 43.75 | 42.50 | 43.00 | 27,577 | +0.25(+0.58%) |
Jul 18, 2018 | 43.50 | 44.00 | 42.75 | 42.75 | 28,989 | -1.25(-2.84%) |
Jul 17, 2018 | 41.50 | 44.50 | 41.50 | 44.00 | 52,928 | +2.50(+6.02%) |
Jul 16, 2018 | 43.00 | 43.75 | 41.25 | 41.50 | 34,406 | -1.50(-3.49%) |
Jul 13, 2018 | 42.50 | 44.00 | 42.50 | 43.00 | 17,173 | +0.25(+0.58%) |
Jul 12, 2018 | 44.25 | 44.48 | 42.50 | 42.75 | 23,622 | -1.25(-2.84%) |
Jul 11, 2018 | 43.00 | 44.00 | 42.75 | 44.00 | 25,076 | +1.00(+2.33%) |
Jul 10, 2018 | 43.75 | 44.75 | 41.88 | 43.00 | 35,168 | -0.75(-1.71%) |
Jul 09, 2018 | 43.75 | 43.75 | 43.00 | 43.75 | 14,604 | +0.25(+0.57%) |
Jul 06, 2018 | 43.25 | 44.00 | 42.75 | 43.50 | 20,057 | +0.50(+1.16%) |
Jul 05, 2018 | 42.00 | 43.25 | 41.25 | 43.00 | 23,726 | +1.25(+2.99%) |
Jul 03, 2018 | 41.75 | 41.75 | 41.75 | 0 | +1.50(+3.73%) | |
Jul 02, 2018 | 40.75 | 41.12 | 39.50 | 40.25 | 22,475 | -0.50(-1.23%) |
Jun 29, 2018 | 41.75 | 42.50 | 40.25 | 40.75 | 46,103 | -0.75(-1.81%) |
Jun 28, 2018 | 39.75 | 41.50 | 39.00 | 41.50 | 53,374 | +2.00(+5.06%) |
Jun 27, 2018 | 42.25 | 42.25 | 39.25 | 39.50 | 71,710 | -2.50(-5.95%) |
Jun 26, 2018 | 42.75 | 43.25 | 40.00 | 42.00 | 64,328 | +0.75(+1.82%) |
Jun 25, 2018 | 43.00 | 43.73 | 40.00 | 41.25 | 82,303 | -1.50(-3.51%) |
Jun 22, 2018 | 45.00 | 45.41 | 42.75 | 42.75 | 118,228 | -2.25(-5.00%) |
Jun 21, 2018 | 46.25 | 46.50 | 44.88 | 45.00 | 41,345 | -1.00(-2.17%) |
Jun 20, 2018 | 47.25 | 47.25 | 45.25 | 46.00 | 34,364 | -0.75(-1.60%) |
Jun 19, 2018 | 47.25 | 44.75 | 46.75 | 37,371 | +0.25(+0.54%) | |
Jun 18, 2018 | 47.25 | 47.50 | 46.00 | 46.50 | 52,347 | -1.25(-2.62%) |
Jun 15, 2018 | 48.00 | 47.25 | 47.75 | 58,837 | -0.25(-0.52%) | |
Jun 14, 2018 | 49.50 | 50.00 | 47.50 | 48.00 | 65,632 | -1.50(-3.03%) |
Jun 13, 2018 | 50.25 | 50.25 | 47.75 | 49.50 | 69,025 | -0.75(-1.49%) |
Jun 12, 2018 | 50.25 | 51.00 | 49.62 | 50.25 | 41,629 | +0.00(+0.00%) |
Jun 11, 2018 | 48.50 | 51.25 | 47.50 | 50.25 | 54,889 | +1.50(+3.08%) |
Jun 08, 2018 | 47.25 | 48.75 | 47.00 | 48.75 | 46,956 | +1.50(+3.17%) |
Jun 07, 2018 | 50.00 | 50.00 | 45.00 | 47.25 | 42,496 | -3.00(-5.97%) |
Jun 06, 2018 | 51.00 | 50.25 | 64,901 | +1.00(+2.03%) | ||
Jun 05, 2018 | 47.25 | 49.50 | 47.25 | 49.25 | 52,702 | +1.50(+3.14%) |
Jun 04, 2018 | 44.25 | 47.75 | 44.25 | 47.75 | 48,301 | +3.75(+8.52%) |
Jun 01, 2018 | 45.00 | 45.50 | 43.75 | 44.00 | 30,430 | -0.50(-1.12%) |
May 31, 2018 | 46.25 | 46.75 | 44.00 | 44.50 | 46,546 | -1.50(-3.26%) |
May 30, 2018 | 47.50 | 47.75 | 45.75 | 46.00 | 26,979 | -0.75(-1.60%) |
May 29, 2018 | 47.25 | 47.75 | 46.00 | 46.75 | 24,595 | -0.25(-0.53%) |
May 25, 2018 | 47.00 | 47.00 | 47.00 | 0 | +1.00(+2.17%) | |
May 24, 2018 | 47.00 | 47.75 | 45.50 | 46.00 | 27,497 | -1.00(-2.13%) |
May 23, 2018 | 45.50 | 47.25 | 45.50 | 47.00 | 25,295 | +1.25(+2.73%) |
May 22, 2018 | 46.00 | 46.50 | 45.00 | 45.75 | 27,820 | -0.50(-1.08%) |
May 21, 2018 | 47.75 | 48.25 | 46.00 | 46.25 | 40,810 | -1.00(-2.12%) |
May 18, 2018 | 46.75 | 47.50 | 46.00 | 47.25 | 33,953 | +0.75(+1.61%) |
May 17, 2018 | 43.00 | 46.75 | 42.77 | 46.50 | 72,495 | +3.75(+8.77%) |
May 16, 2018 | 43.25 | 43.50 | 41.25 | 42.75 | 90,016 | -0.50(-1.16%) |
May 15, 2018 | 45.75 | 46.00 | 43.00 | 43.25 | 102,525 | -2.00(-4.42%) |
May 14, 2018 | 47.00 | 47.50 | 45.25 | 45.25 | 48,460 | -1.75(-3.72%) |
May 11, 2018 | 47.00 | 47.75 | 46.75 | 47.00 | 31,780 | +0.00(+0.00%) |
May 10, 2018 | 47.50 | 48.75 | 47.00 | 47.00 | 37,688 | -0.75(-1.57%) |
May 09, 2018 | 51.50 | 51.50 | 47.50 | 47.75 | 75,800 | -3.50(-6.83%) |
May 08, 2018 | 51.00 | 52.25 | 50.00 | 51.25 | 45,879 | -0.50(-0.97%) |
May 07, 2018 | 51.25 | 52.25 | 50.50 | 51.75 | 29,192 | +0.50(+0.98%) |
May 04, 2018 | 50.50 | 51.38 | 49.75 | 51.25 | 72,694 | +1.00(+1.99%) |
May 03, 2018 | 50.25 | 51.12 | 49.25 | 50.25 | 50,563 | +0.00(+0.00%) |
May 02, 2018 | 50.00 | 51.25 | 49.00 | 50.25 | 40,253 | -0.75(-1.47%) |
May 01, 2018 | 50.00 | 51.00 | 48.88 | 51.00 | 38,345 | +0.75(+1.49%) |
Apr 30, 2018 | 51.25 | 51.75 | 49.75 | 50.25 | 35,242 | -0.75(-1.47%) |
Apr 27, 2018 | 51.00 | 52.00 | 50.50 | 51.00 | 36,852 | +0.00(+0.00%) |
Apr 26, 2018 | 49.25 | 52.12 | 49.25 | 51.00 | 73,586 | +1.50(+3.03%) |
Apr 25, 2018 | 49.00 | 50.00 | 48.50 | 49.50 | 59,182 | +0.25(+0.51%) |
Apr 24, 2018 | 49.25 | 50.25 | 48.75 | 49.25 | 69,550 | +0.00(+0.00%) |
Apr 23, 2018 | 49.25 | 49.50 | 48.12 | 49.25 | 22,669 | -0.25(-0.51%) |
Apr 20, 2018 | 49.00 | 50.00 | 49.00 | 49.50 | 34,520 | +0.00(+0.00%) |
Apr 19, 2018 | 50.50 | 50.75 | 48.38 | 49.50 | 69,216 | -1.50(-2.94%) |
Apr 18, 2018 | 50.75 | 51.25 | 50.00 | 51.00 | 33,443 | +0.50(+0.99%) |
Apr 17, 2018 | 48.25 | 50.75 | 47.50 | 50.50 | 54,090 | +2.25(+4.66%) |
Apr 16, 2018 | 47.50 | 48.50 | 46.77 | 48.25 | 26,174 | +0.75(+1.58%) |
Apr 13, 2018 | 47.50 | 48.63 | 47.25 | 47.50 | 103,581 | +0.25(+0.53%) |
Apr 12, 2018 | 46.75 | 47.75 | 44.50 | 47.25 | 88,467 | +1.00(+2.16%) |
Apr 11, 2018 | 46.25 | 47.75 | 46.25 | 46.25 | 32,597 | -0.50(-1.07%) |
Apr 10, 2018 | 48.75 | 49.00 | 46.25 | 46.75 | 40,011 | -1.25(-2.60%) |
Apr 09, 2018 | 47.00 | 48.88 | 45.62 | 48.00 | 51,355 | +1.25(+2.67%) |
Apr 06, 2018 | 46.75 | 49.00 | 45.75 | 46.75 | 56,820 | -0.50(-1.06%) |
Apr 05, 2018 | 48.00 | 48.75 | 46.50 | 47.25 | 56,400 | +0.75(+1.61%) |
Apr 04, 2018 | 42.50 | 47.12 | 42.50 | 46.50 | 96,515 | +3.50(+8.14%) |
Apr 03, 2018 | 44.50 | 44.50 | 42.00 | 43.00 | 67,373 | -0.75(-1.71%) |
Apr 02, 2018 | 45.75 | 46.25 | 43.75 | 43.75 | 60,835 | -2.00(-4.37%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.25(+0.55%) | |
Mar 28, 2018 | 47.50 | 48.75 | 45.25 | 45.50 | 70,723 | -2.00(-4.21%) |
Mar 27, 2018 | 48.75 | 49.25 | 47.25 | 47.50 | 54,219 | -1.25(-2.56%) |
Mar 26, 2018 | 48.25 | 49.00 | 45.75 | 48.75 | 97,700 | +1.00(+2.09%) |
Mar 23, 2018 | 48.25 | 49.62 | 47.75 | 47.75 | 73,988 | -0.25(-0.52%) |
Mar 22, 2018 | 49.00 | 50.75 | 47.75 | 48.00 | 81,732 | -1.75(-3.52%) |
Mar 21, 2018 | 48.00 | 50.25 | 48.00 | 49.75 | 106,503 | +1.75(+3.65%) |
Mar 20, 2018 | 50.00 | 51.00 | 48.00 | 48.00 | 68,605 | -1.75(-3.52%) |
Mar 19, 2018 | 50.50 | 52.50 | 49.50 | 49.75 | 88,844 | -1.50(-2.93%) |
Mar 16, 2018 | 49.50 | 51.50 | 49.00 | 51.25 | 123,661 | +1.50(+3.02%) |
Mar 15, 2018 | 51.50 | 51.75 | 48.00 | 49.75 | 100,445 | -1.25(-2.45%) |
Mar 14, 2018 | 54.00 | 54.00 | 50.75 | 51.00 | 83,971 | -3.00(-5.56%) |
Mar 13, 2018 | 52.50 | 55.50 | 52.50 | 54.00 | 49,755 | +1.25(+2.37%) |
Mar 12, 2018 | 53.00 | 54.25 | 52.00 | 52.75 | 62,715 | -0.50(-0.94%) |
Mar 09, 2018 | 54.00 | 54.50 | 53.00 | 53.25 | 36,095 | -1.25(-2.29%) |
Mar 08, 2018 | 54.75 | 55.25 | 51.25 | 54.50 | 100,859 | -2.50(-4.39%) |
Mar 07, 2018 | 56.00 | 57.00 | 58,747 | -1.75(-2.98%) | ||
Mar 06, 2018 | 57.25 | 58.75 | 56.00 | 58.75 | 53,394 | +2.00(+3.52%) |
Mar 05, 2018 | 56.75 | 57.75 | 55.75 | 56.75 | 60,179 | +0.00(+0.00%) |
Mar 02, 2018 | 54.00 | 56.88 | 53.75 | 56.75 | 57,994 | +2.50(+4.61%) |
Mar 01, 2018 | 54.50 | 55.75 | 54.00 | 54.25 | 78,842 | -0.25(-0.46%) |
Feb 28, 2018 | 56.50 | 56.75 | 53.25 | 54.50 | 115,795 | -0.50(-0.91%) |
Feb 27, 2018 | 59.00 | 62.62 | 54.62 | 55.00 | 111,045 | -3.75(-6.38%) |
Feb 26, 2018 | 57.50 | 59.75 | 55.75 | 58.75 | 93,536 | +2.00(+3.52%) |
Feb 23, 2018 | 57.00 | 57.00 | 55.25 | 56.75 | 76,101 | +0.75(+1.34%) |
Feb 22, 2018 | 55.75 | 56.00 | 96,107 | -3.25(-5.49%) | ||
Feb 21, 2018 | 59.25 | 62.00 | 58.50 | 59.25 | 110,920 | +0.75(+1.28%) |
Feb 20, 2018 | 60.00 | 62.10 | 57.75 | 58.50 | 215,247 | +2.50(+4.46%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +3.00(+5.66%) | |
Feb 15, 2018 | 53.50 | 54.00 | 51.75 | 53.00 | 66,263 | -0.50(-0.93%) |
Feb 14, 2018 | 51.00 | 54.25 | 50.25 | 53.50 | 63,067 | +3.00(+5.94%) |
Feb 13, 2018 | 50.75 | 51.75 | 49.75 | 50.50 | 45,340 | -0.50(-0.98%) |
Feb 12, 2018 | 48.75 | 51.38 | 48.50 | 51.00 | 74,092 | +2.25(+4.62%) |
Feb 09, 2018 | 48.75 | 49.75 | 47.25 | 48.75 | 91,716 | +0.75(+1.56%) |
Feb 08, 2018 | 50.00 | 50.75 | 48.00 | 48.00 | 100,314 | -1.75(-3.52%) |
Feb 07, 2018 | 50.25 | 51.25 | 49.50 | 49.75 | 95,729 | -0.50(-1.00%) |
Feb 06, 2018 | 48.75 | 52.00 | 48.00 | 50.25 | 138,449 | -0.38(-0.74%) |
Feb 05, 2018 | 50.50 | 51.88 | 49.75 | 50.62 | 143,677 | -0.62(-1.22%) |
Feb 02, 2018 | 51.50 | 52.50 | 49.75 | 51.25 | 135,949 | -1.00(-1.91%) |
Feb 01, 2018 | 49.75 | 54.25 | 48.75 | 52.25 | 139,570 | +1.50(+2.96%) |
Jan 31, 2018 | 52.50 | 53.75 | 49.50 | 50.75 | 109,585 | -1.00(-1.93%) |
Jan 30, 2018 | 55.00 | 55.00 | 51.25 | 51.75 | 145,446 | -3.25(-5.91%) |
Jan 29, 2018 | 57.50 | 58.50 | 55.00 | 55.00 | 107,287 | -3.25(-5.58%) |
Jan 26, 2018 | 60.00 | 60.75 | 57.25 | 58.25 | 153,062 | -1.50(-2.51%) |
Jan 25, 2018 | 63.25 | 63.25 | 59.12 | 59.75 | 111,012 | -3.75(-5.91%) |
Jan 24, 2018 | 64.75 | 66.25 | 63.00 | 63.50 | 74,575 | -1.00(-1.55%) |
Jan 23, 2018 | 65.25 | 65.25 | 62.50 | 64.50 | 59,904 | +0.50(+0.78%) |
Jan 22, 2018 | 63.50 | 64.50 | 62.75 | 64.00 | 41,561 | +0.00(+0.00%) |
Jan 19, 2018 | 64.75 | 65.75 | 63.50 | 64.00 | 62,938 | -0.75(-1.16%) |
Jan 18, 2018 | 66.25 | 67.25 | 64.50 | 64.75 | 69,173 | -2.00(-3.00%) |
Jan 17, 2018 | 66.75 | 68.00 | 64.50 | 66.75 | 104,601 | +0.50(+0.75%) |
Jan 16, 2018 | 72.50 | 73.75 | 66.00 | 66.25 | 131,073 | -5.75(-7.99%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | -3.00(-4.00%) | |
Jan 11, 2018 | 74.25 | 77.00 | 73.75 | 75.00 | 93,732 | +1.25(+1.69%) |
Jan 10, 2018 | 73.75 | 50,520 | -2.75(-3.59%) | |||
Jan 09, 2018 | 76.75 | 78.12 | 75.50 | 76.50 | 74,180 | +0.50(+0.66%) |
Jan 08, 2018 | 79.50 | 81.00 | 75.00 | 76.00 | 115,445 | -2.50(-3.18%) |
Jan 05, 2018 | 77.50 | 79.25 | 76.50 | 78.50 | 84,464 | +0.00(+0.00%) |
Jan 04, 2018 | 81.50 | 83.00 | 76.50 | 78.50 | 149,699 | -3.75(-4.56%) |
Jan 03, 2018 | 82.75 | 84.38 | 81.75 | 82.25 | 127,083 | -0.75(-0.90%) |
Jan 02, 2018 | 82.75 | 85.25 | 80.75 | 83.00 | 140,194 | -0.75(-0.90%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | +6.25(+8.06%) | |
Dec 28, 2017 | 73.25 | 78.50 | 73.06 | 77.50 | 156,801 | +4.25(+5.80%) |
Dec 27, 2017 | 71.75 | 73.75 | 71.25 | 73.25 | 65,139 | +1.50(+2.09%) |
Dec 26, 2017 | 70.50 | 72.00 | 68.50 | 71.75 | 55,505 | +1.75(+2.50%) |
Dec 22, 2017 | 71.50 | 72.00 | 67.00 | 70.00 | 127,371 | -4.75(-6.35%) |
Dec 21, 2017 | 68.00 | 74.75 | 67.25 | 74.75 | 251,398 | +8.00(+11.99%) |
Dec 20, 2017 | 66.00 | 67.50 | 64.00 | 66.75 | 64,908 | +0.50(+0.75%) |
Dec 19, 2017 | 65.00 | 66.75 | 64.50 | 66.25 | 88,873 | +1.00(+1.53%) |
Dec 18, 2017 | 62.00 | 65.50 | 62.00 | 65.25 | 65,190 | +3.50(+5.67%) |
Dec 15, 2017 | 61.00 | 62.25 | 60.00 | 61.75 | 75,507 | +1.25(+2.07%) |
Dec 14, 2017 | 61.25 | 62.00 | 59.88 | 60.50 | 47,427 | -1.00(-1.63%) |
Dec 13, 2017 | 62.75 | 63.75 | 60.75 | 61.50 | 62,309 | -2.00(-3.15%) |
Dec 12, 2017 | 63.50 | 63.75 | 62.00 | 63.50 | 57,746 | +0.50(+0.79%) |
Dec 11, 2017 | 63.50 | 63.75 | 61.50 | 63.00 | 54,376 | +0.00(+0.00%) |
Dec 08, 2017 | 60.00 | 63.50 | 59.75 | 63.00 | 80,233 | +0.00(+0.00%) |
Dec 07, 2017 | 62.50 | 62.75 | 58.50 | 126,642 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.00 | 64.50 | 61.50 | 62.75 | 46,896 | -0.25(-0.40%) |
Dec 05, 2017 | 66.25 | 66.75 | 59.88 | 63.00 | 145,477 | -4.75(-7.01%) |
Dec 04, 2017 | 67.00 | 68.25 | 66.75 | 67.75 | 66,401 | -2.75(-3.90%) |
Dec 01, 2017 | 71.50 | 71.50 | 69.25 | 70.50 | 73,412 | -0.75(-1.05%) |
Nov 30, 2017 | 71.00 | 72.25 | 69.75 | 71.25 | 77,914 | +0.25(+0.35%) |
Nov 29, 2017 | 71.25 | 72.50 | 70.25 | 71.00 | 86,769 | +0.00(+0.00%) |
Nov 28, 2017 | 69.75 | 72.00 | 69.25 | 71.00 | 89,879 | +1.50(+2.16%) |
Nov 27, 2017 | 70.00 | 70.75 | 67.25 | 69.50 | 106,528 | -0.50(-0.71%) |
Nov 24, 2017 | 69.50 | 70.00 | 68.50 | 70.00 | 20,097 | +1.25(+1.82%) |
Nov 22, 2017 | 69.50 | 70.00 | 67.50 | 68.75 | 65,420 | +0.75(+1.10%) |
Nov 21, 2017 | 65.50 | 69.75 | 65.00 | 68.00 | 100,925 | +3.00(+4.62%) |
Nov 20, 2017 | 62.50 | 65.00 | 62.38 | 65.00 | 62,436 | +2.75(+4.42%) |
Nov 17, 2017 | 58.50 | 64.50 | 58.50 | 62.25 | 135,551 | +3.00(+5.06%) |
Nov 16, 2017 | 57.50 | 60.00 | 57.27 | 59.25 | 61,006 | +2.00(+3.49%) |
Nov 15, 2017 | 57.75 | 58.00 | 56.75 | 57.25 | 44,799 | -0.50(-0.87%) |
Nov 14, 2017 | 57.25 | 58.75 | 57.25 | 57.75 | 29,991 | +0.00(+0.00%) |
Nov 13, 2017 | 58.25 | 59.00 | 57.50 | 57.75 | 34,087 | -0.75(-1.28%) |
Nov 10, 2017 | 58.75 | 59.50 | 58.00 | 58.50 | 23,656 | -0.50(-0.85%) |
Nov 09, 2017 | 58.25 | 59.75 | 57.75 | 59.00 | 29,942 | -0.50(-0.84%) |
Nov 08, 2017 | 57.50 | 59.50 | 57.00 | 59.50 | 36,270 | +1.50(+2.59%) |
Nov 07, 2017 | 59.50 | 60.00 | 57.75 | 58.00 | 35,980 | -1.00(-1.69%) |
Nov 06, 2017 | 57.25 | 59.75 | 57.00 | 59.00 | 51,142 | +1.25(+2.16%) |
Nov 03, 2017 | 58.25 | 59.00 | 56.75 | 57.75 | 47,045 | +0.75(+1.32%) |
Nov 02, 2017 | 61.00 | 61.25 | 55.50 | 57.00 | 103,665 | -4.00(-6.56%) |