Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.84 | 50.84 | 49.39 | 50.37 | 1,112,841 | -0.47(-0.92%) |
Oct 30, 2018 | 49.82 | 51.73 | 49.79 | 50.84 | 1,607,433 | +1.23(+2.48%) |
Oct 29, 2018 | 49.20 | 49.80 | 49.20 | 49.61 | 709,954 | +0.79(+1.61%) |
Oct 26, 2018 | 49.82 | 50.02 | 48.54 | 48.82 | 629,064 | -1.22(-2.45%) |
Oct 25, 2018 | 49.80 | 50.21 | 49.36 | 50.04 | 575,868 | +0.31(+0.62%) |
Oct 24, 2018 | 49.16 | 50.08 | 49.05 | 49.74 | 1,020,734 | +0.61(+1.25%) |
Oct 23, 2018 | 48.90 | 49.55 | 48.53 | 49.13 | 572,191 | -0.02(-0.04%) |
Oct 22, 2018 | 49.86 | 50.10 | 49.07 | 49.15 | 393,577 | -0.48(-0.97%) |
Oct 19, 2018 | 49.63 | 49.87 | 49.49 | 49.63 | 776,144 | +0.12(+0.24%) |
Oct 18, 2018 | 49.74 | 50.00 | 49.42 | 49.51 | 877,411 | -0.20(-0.40%) |
Oct 17, 2018 | 49.93 | 50.10 | 49.38 | 49.71 | 464,463 | -0.19(-0.38%) |
Oct 16, 2018 | 49.00 | 50.11 | 48.50 | 49.90 | 340,724 | +1.13(+2.32%) |
Oct 15, 2018 | 48.21 | 49.26 | 48.18 | 48.77 | 413,609 | +0.56(+1.16%) |
Oct 12, 2018 | 48.83 | 48.95 | 47.93 | 48.21 | 689,982 | -0.41(-0.84%) |
Oct 11, 2018 | 49.74 | 50.19 | 48.58 | 48.61 | 1,168,974 | -1.06(-2.13%) |
Oct 10, 2018 | 49.84 | 50.62 | 49.64 | 49.67 | 1,032,895 | -0.15(-0.29%) |
Oct 09, 2018 | 49.74 | 50.07 | 49.34 | 49.82 | 719,447 | +0.12(+0.25%) |
Oct 08, 2018 | 49.33 | 50.00 | 49.22 | 49.69 | 873,232 | +0.37(+0.75%) |
Oct 05, 2018 | 48.99 | 49.67 | 48.91 | 49.32 | 404,604 | +0.34(+0.68%) |
Oct 04, 2018 | 48.81 | 49.11 | 48.43 | 48.99 | 549,012 | -0.16(-0.33%) |
Oct 03, 2018 | 49.24 | 49.64 | 48.79 | 49.15 | 474,231 | -0.15(-0.31%) |
Oct 02, 2018 | 49.27 | 49.45 | 48.88 | 49.30 | 471,952 | +0.05(+0.10%) |
Oct 01, 2018 | 49.93 | 49.95 | 49.10 | 49.25 | 639,751 | -0.61(-1.23%) |
Sep 28, 2018 | 48.94 | 49.87 | 48.94 | 49.86 | 658,700 | +0.94(+1.92%) |
Sep 27, 2018 | 48.72 | 49.25 | 48.56 | 48.92 | 474,904 | +0.46(+0.95%) |
Sep 26, 2018 | 49.06 | 49.28 | 48.40 | 48.46 | 582,470 | -0.59(-1.20%) |
Sep 25, 2018 | 49.07 | 49.30 | 48.80 | 49.05 | 456,627 | +0.09(+0.18%) |
Sep 24, 2018 | 49.98 | 50.02 | 48.71 | 48.96 | 748,168 | -1.01(-2.02%) |
Sep 21, 2018 | 50.03 | 50.44 | 49.72 | 49.97 | 3,004,961 | +0.04(+0.07%) |
Sep 20, 2018 | 49.18 | 50.03 | 49.08 | 49.93 | 621,307 | +0.72(+1.46%) |
Sep 19, 2018 | 50.06 | 50.19 | 49.09 | 49.22 | 547,032 | -0.87(-1.74%) |
Sep 18, 2018 | 50.48 | 50.67 | 49.77 | 50.09 | 620,821 | -0.25(-0.50%) |
Sep 17, 2018 | 50.90 | 51.21 | 50.11 | 50.34 | 739,935 | -0.64(-1.25%) |
Sep 14, 2018 | 50.87 | 51.08 | 50.33 | 50.98 | 790,140 | +0.01(+0.01%) |
Sep 13, 2018 | 50.69 | 51.37 | 50.69 | 50.97 | 605,119 | +0.34(+0.67%) |
Sep 12, 2018 | 50.55 | 50.69 | 50.22 | 50.63 | 591,689 | +0.18(+0.36%) |
Sep 11, 2018 | 50.76 | 51.13 | 50.38 | 50.45 | 555,822 | -0.51(-1.01%) |
Sep 10, 2018 | 50.75 | 51.16 | 50.57 | 50.96 | 614,150 | +0.59(+1.17%) |
Sep 07, 2018 | 50.75 | 50.89 | 50.32 | 50.38 | 455,351 | -0.62(-1.22%) |
Sep 06, 2018 | 50.94 | 51.29 | 50.77 | 51.00 | 337,685 | +0.18(+0.36%) |
Sep 05, 2018 | 50.50 | 51.14 | 50.43 | 50.82 | 636,603 | +0.22(+0.44%) |
Sep 04, 2018 | 50.77 | 51.17 | 50.34 | 50.59 | 477,294 | -0.28(-0.56%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.98 | 50.40 | 50.54 | 507,508 | -0.09(-0.17%) |
Aug 29, 2018 | 50.41 | 50.71 | 50.23 | 50.63 | 390,598 | +0.32(+0.63%) |
Aug 28, 2018 | 49.97 | 50.33 | 49.71 | 50.31 | 453,727 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.89 | 549,815 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.11 | 49.92 | 50.09 | 325,838 | +0.04(+0.07%) |
Aug 23, 2018 | 50.08 | 50.17 | 49.77 | 50.05 | 248,204 | +0.00(+0.00%) |
Aug 22, 2018 | 50.41 | 50.41 | 49.88 | 50.05 | 339,326 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,858 | -0.01(-0.01%) |
Aug 20, 2018 | 50.82 | 50.92 | 50.28 | 50.41 | 525,851 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.83 | 50.10 | 50.70 | 414,438 | +0.41(+0.82%) |
Aug 16, 2018 | 49.81 | 50.34 | 49.69 | 50.29 | 434,598 | +0.46(+0.93%) |
Aug 15, 2018 | 49.33 | 49.93 | 49.29 | 49.83 | 359,676 | +0.54(+1.10%) |
Aug 14, 2018 | 48.92 | 49.54 | 48.83 | 49.29 | 287,798 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.76 | 316,068 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.33 | 48.62 | 48.75 | 251,658 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.05 | 48.69 | 48.91 | 378,528 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 48.99 | 48.59 | 48.67 | 325,634 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.64 | 48.62 | 48.91 | 655,640 | -0.66(-1.34%) |
Aug 06, 2018 | 49.66 | 49.98 | 49.42 | 49.57 | 665,956 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.76 | 49.10 | 49.63 | 548,794 | +0.56(+1.13%) |
Aug 02, 2018 | 48.03 | 49.31 | 48.03 | 49.07 | 919,397 | +1.05(+2.18%) |
Aug 01, 2018 | 47.72 | 48.06 | 47.31 | 48.03 | 692,061 | +0.07(+0.15%) |
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.95 | 1,298,569 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.74 | 588,938 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.81 | 46.89 | 47.18 | 518,633 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,915 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,274 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.64 | 47.01 | 47.12 | 558,343 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,612 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,774 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.72 | 47.73 | 403,176 | +0.84(+1.79%) |
Jul 18, 2018 | 46.97 | 47.18 | 46.67 | 46.89 | 576,435 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.00 | 47.07 | 467,100 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.20 | 379,479 | -0.23(-0.48%) |
Jul 13, 2018 | 47.41 | 47.61 | 47.21 | 47.43 | 317,240 | +0.11(+0.23%) |
Jul 12, 2018 | 47.48 | 47.48 | 47.08 | 47.33 | 305,996 | +0.16(+0.35%) |
Jul 11, 2018 | 47.07 | 47.35 | 46.93 | 47.16 | 506,191 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.92 | 47.10 | 771,758 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.97 | 47.18 | 554,320 | -0.57(-1.20%) |
Jul 06, 2018 | 47.54 | 48.01 | 47.41 | 47.76 | 534,567 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.43 | 46.58 | 47.41 | 608,630 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.46 | 46.74 | 45.94 | 46.34 | 691,545 | -0.14(-0.29%) |
Jun 29, 2018 | 46.64 | 46.90 | 46.16 | 46.47 | 685,750 | -0.27(-0.58%) |
Jun 28, 2018 | 46.46 | 46.80 | 46.13 | 46.74 | 940,740 | +0.33(+0.71%) |
Jun 27, 2018 | 46.86 | 47.09 | 46.41 | 46.41 | 538,780 | -0.31(-0.66%) |
Jun 26, 2018 | 46.76 | 47.13 | 46.50 | 46.72 | 678,594 | -0.02(-0.05%) |
Jun 25, 2018 | 46.76 | 46.96 | 46.46 | 46.74 | 581,961 | -0.11(-0.23%) |
Jun 22, 2018 | 46.84 | 46.99 | 46.54 | 46.85 | 1,142,754 | +0.19(+0.41%) |
Jun 21, 2018 | 47.08 | 47.20 | 46.48 | 46.66 | 650,297 | -0.46(-0.98%) |
Jun 20, 2018 | 46.29 | 47.20 | 46.11 | 47.12 | 708,992 | +0.91(+1.96%) |
Jun 19, 2018 | 46.12 | 46.48 | 46.05 | 46.21 | 828,578 | -0.03(-0.06%) |
Jun 18, 2018 | 45.84 | 46.34 | 45.75 | 46.24 | 1,076,308 | +0.33(+0.71%) |
Jun 15, 2018 | 45.39 | 45.34 | 45.92 | 2,149,181 | +0.53(+1.16%) | |
Jun 14, 2018 | 44.40 | 45.46 | 44.26 | 45.39 | 808,428 | +1.08(+2.43%) |
Jun 13, 2018 | 45.04 | 45.29 | 44.07 | 44.31 | 656,210 | -0.61(-1.37%) |
Jun 12, 2018 | 44.52 | 45.37 | 44.40 | 44.92 | 896,284 | +0.35(+0.78%) |
Jun 11, 2018 | 44.65 | 44.88 | 44.30 | 44.57 | 599,223 | -0.06(-0.14%) |
Jun 08, 2018 | 44.42 | 44.99 | 44.27 | 44.64 | 755,313 | +0.14(+0.32%) |
Jun 07, 2018 | 44.22 | 44.58 | 44.01 | 44.50 | 619,847 | +0.37(+0.84%) |
Jun 06, 2018 | 43.95 | 44.12 | 899,959 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.45 | 44.58 | 43.95 | 44.08 | 552,155 | -0.21(-0.48%) |
Jun 04, 2018 | 43.70 | 44.36 | 43.70 | 44.30 | 863,189 | +0.61(+1.39%) |
Jun 01, 2018 | 43.88 | 44.06 | 43.58 | 43.69 | 581,054 | -0.10(-0.23%) |
May 31, 2018 | 43.76 | 44.05 | 43.64 | 43.79 | 738,863 | -0.10(-0.23%) |
May 30, 2018 | 43.75 | 44.27 | 42.66 | 43.89 | 830,123 | +0.14(+0.33%) |
May 29, 2018 | 43.31 | 44.02 | 42.97 | 43.75 | 726,155 | +0.44(+1.02%) |
May 25, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 43.62 | 43.73 | 42.85 | 43.17 | 523,683 | +0.13(+0.31%) |
May 23, 2018 | 42.75 | 43.62 | 42.71 | 43.03 | 590,180 | +0.35(+0.81%) |
May 22, 2018 | 42.75 | 42.87 | 42.49 | 42.68 | 554,534 | -0.07(-0.17%) |
May 21, 2018 | 41.89 | 42.92 | 41.70 | 42.75 | 911,005 | +1.25(+3.01%) |
May 18, 2018 | 41.22 | 41.56 | 41.02 | 41.51 | 524,863 | +0.33(+0.79%) |
May 17, 2018 | 41.41 | 41.63 | 41.12 | 41.18 | 579,099 | -0.23(-0.55%) |
May 16, 2018 | 41.96 | 42.26 | 41.40 | 41.41 | 703,514 | -0.39(-0.93%) |
May 15, 2018 | 42.20 | 42.20 | 41.63 | 41.80 | 1,850,253 | -0.54(-1.27%) |
May 14, 2018 | 42.56 | 42.68 | 42.17 | 42.34 | 537,182 | -0.27(-0.63%) |
May 11, 2018 | 43.25 | 43.25 | 42.48 | 42.60 | 856,876 | -0.33(-0.76%) |
May 10, 2018 | 42.50 | 43.01 | 42.45 | 42.93 | 670,129 | +0.62(+1.48%) |
May 09, 2018 | 41.45 | 42.44 | 41.17 | 42.31 | 1,398,536 | +1.43(+3.49%) |
May 08, 2018 | 40.92 | 41.03 | 40.41 | 40.88 | 1,006,217 | +0.03(+0.07%) |
May 07, 2018 | 39.71 | 40.86 | 39.71 | 40.85 | 1,006,663 | +1.16(+2.93%) |
May 04, 2018 | 39.34 | 39.78 | 39.30 | 39.69 | 558,931 | +0.33(+0.85%) |
May 03, 2018 | 39.20 | 39.51 | 38.96 | 39.36 | 508,846 | +0.16(+0.40%) |
May 02, 2018 | 39.24 | 39.49 | 38.73 | 39.20 | 534,043 | -0.15(-0.38%) |
May 01, 2018 | 39.00 | 39.51 | 38.72 | 39.35 | 511,447 | +0.33(+0.85%) |
Apr 30, 2018 | 39.46 | 39.64 | 38.95 | 39.02 | 626,355 | -0.30(-0.78%) |
Apr 27, 2018 | 38.79 | 39.44 | 38.79 | 39.32 | 663,426 | +0.52(+1.33%) |
Apr 26, 2018 | 38.32 | 39.00 | 38.21 | 38.80 | 581,707 | +0.60(+1.57%) |
Apr 25, 2018 | 37.58 | 38.24 | 37.40 | 38.21 | 682,139 | +0.55(+1.46%) |
Apr 24, 2018 | 37.50 | 37.94 | 37.23 | 37.66 | 871,661 | +0.29(+0.77%) |
Apr 23, 2018 | 37.65 | 37.81 | 37.20 | 37.37 | 679,710 | -0.22(-0.58%) |
Apr 20, 2018 | 38.29 | 38.45 | 37.45 | 37.59 | 705,848 | -0.70(-1.82%) |
Apr 19, 2018 | 38.67 | 38.67 | 38.01 | 38.28 | 662,887 | -0.49(-1.25%) |
Apr 18, 2018 | 38.78 | 39.20 | 38.71 | 38.77 | 438,061 | +0.04(+0.11%) |
Apr 17, 2018 | 38.69 | 39.00 | 38.55 | 38.73 | 657,960 | +0.14(+0.37%) |
Apr 16, 2018 | 38.43 | 38.75 | 38.25 | 38.59 | 487,342 | +0.22(+0.57%) |
Apr 13, 2018 | 38.30 | 38.61 | 38.11 | 38.37 | 803,526 | +0.03(+0.07%) |
Apr 12, 2018 | 38.87 | 38.87 | 38.18 | 38.34 | 559,498 | -0.45(-1.16%) |
Apr 11, 2018 | 38.62 | 39.13 | 38.62 | 38.79 | 465,743 | +0.15(+0.38%) |
Apr 10, 2018 | 38.92 | 38.98 | 38.49 | 38.64 | 909,496 | -0.06(-0.15%) |
Apr 09, 2018 | 39.85 | 39.85 | 38.68 | 38.70 | 1,003,555 | -1.04(-2.61%) |
Apr 06, 2018 | 39.24 | 40.03 | 39.24 | 39.73 | 987,480 | +0.28(+0.71%) |
Apr 05, 2018 | 38.86 | 39.58 | 38.54 | 39.45 | 1,106,822 | +0.60(+1.54%) |
Apr 04, 2018 | 38.49 | 39.08 | 38.37 | 38.85 | 985,542 | -0.01(-0.04%) |
Apr 03, 2018 | 38.53 | 39.06 | 38.10 | 38.87 | 817,166 | +0.54(+1.40%) |
Apr 02, 2018 | 39.02 | 39.23 | 37.96 | 38.33 | 773,910 | -0.70(-1.79%) |
Mar 29, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.34 | 39.35 | 38.34 | 39.30 | 609,494 | +1.20(+3.14%) |
Mar 27, 2018 | 37.57 | 38.63 | 37.27 | 38.10 | 765,743 | +0.52(+1.40%) |
Mar 26, 2018 | 37.94 | 37.94 | 37.28 | 37.57 | 1,159,194 | -0.36(-0.96%) |
Mar 23, 2018 | 38.74 | 38.86 | 37.85 | 37.94 | 705,310 | -0.92(-2.36%) |
Mar 22, 2018 | 38.93 | 39.51 | 38.84 | 38.86 | 838,562 | -0.29(-0.73%) |
Mar 21, 2018 | 39.23 | 39.43 | 38.91 | 39.14 | 1,260,477 | -0.27(-0.69%) |
Mar 20, 2018 | 39.35 | 39.68 | 39.29 | 39.42 | 474,000 | -0.01(-0.04%) |
Mar 19, 2018 | 39.58 | 39.25 | 39.43 | 569,920 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.46 | 39.85 | 39.16 | 39.74 | 907,469 | +0.36(+0.91%) |
Mar 15, 2018 | 39.32 | 39.42 | 39.01 | 39.38 | 895,628 | -0.01(-0.04%) |
Mar 14, 2018 | 39.48 | 39.54 | 39.21 | 39.39 | 506,703 | -0.01(-0.02%) |
Mar 13, 2018 | 39.65 | 40.02 | 39.34 | 39.40 | 782,598 | -0.20(-0.49%) |
Mar 12, 2018 | 39.33 | 39.78 | 39.21 | 39.60 | 670,606 | +0.29(+0.75%) |
Mar 09, 2018 | 39.09 | 39.30 | 38.56 | 39.30 | 747,445 | +0.22(+0.55%) |
Mar 08, 2018 | 39.20 | 39.32 | 38.91 | 39.09 | 730,664 | -0.20(-0.50%) |
Mar 07, 2018 | 38.85 | 39.28 | 743,515 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.83 | 39.36 | 38.51 | 39.17 | 817,477 | +0.36(+0.92%) |
Mar 05, 2018 | 37.58 | 38.95 | 37.58 | 38.81 | 1,531,723 | +0.87(+2.29%) |
Mar 02, 2018 | 36.87 | 38.33 | 36.60 | 37.95 | 1,522,511 | +0.73(+1.96%) |
Mar 01, 2018 | 37.97 | 38.41 | 36.30 | 37.22 | 4,646,657 | -3.11(-7.72%) |
Feb 28, 2018 | 40.54 | 40.91 | 40.25 | 40.33 | 860,881 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.21 | 40.39 | 985,473 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.09 | 40.56 | 41.04 | 1,046,296 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,131 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,661 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,961 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.13 | 39.31 | 39.42 | 654,636 | -0.61(-1.51%) |
Feb 16, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.72 | 729,994 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.35 | 38.92 | 39.15 | 1,013,513 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.85 | 39.56 | 653,958 | +0.22(+0.55%) |
Feb 12, 2018 | 39.48 | 39.56 | 38.30 | 39.35 | 952,101 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,950 | +1.03(+2.69%) |
Feb 08, 2018 | 39.01 | 39.55 | 38.22 | 38.23 | 767,881 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.00 | 39.03 | 921,208 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.79 | 38.60 | 39.60 | 1,190,463 | -0.29(-0.72%) |
Feb 05, 2018 | 40.26 | 40.62 | 39.45 | 39.88 | 1,008,494 | -0.65(-1.61%) |
Feb 02, 2018 | 40.23 | 40.56 | 40.02 | 40.54 | 923,532 | -0.16(-0.39%) |
Feb 01, 2018 | 41.00 | 41.36 | 40.66 | 40.70 | 1,385,958 | -0.38(-0.93%) |
Jan 31, 2018 | 40.55 | 41.21 | 40.44 | 41.08 | 1,506,780 | +0.69(+1.70%) |
Jan 30, 2018 | 40.79 | 40.97 | 40.29 | 40.39 | 734,952 | -0.52(-1.27%) |
Jan 29, 2018 | 41.74 | 41.93 | 40.80 | 40.91 | 1,048,740 | -1.13(-2.70%) |
Jan 26, 2018 | 42.86 | 42.89 | 41.99 | 42.05 | 694,745 | -0.79(-1.84%) |
Jan 25, 2018 | 42.51 | 42.84 | 42.25 | 42.84 | 748,779 | +0.25(+0.58%) |
Jan 24, 2018 | 42.68 | 42.79 | 42.25 | 42.59 | 620,399 | -0.17(-0.39%) |
Jan 23, 2018 | 42.32 | 42.79 | 42.15 | 42.75 | 872,002 | +0.64(+1.51%) |
Jan 22, 2018 | 41.70 | 42.13 | 41.70 | 42.12 | 707,131 | +0.28(+0.68%) |
Jan 19, 2018 | 41.55 | 41.85 | 41.34 | 41.83 | 844,992 | +0.66(+1.61%) |
Jan 18, 2018 | 41.92 | 41.96 | 41.00 | 41.17 | 960,311 | -0.86(-2.04%) |
Jan 17, 2018 | 41.83 | 42.12 | 41.67 | 42.03 | 764,901 | +0.28(+0.66%) |
Jan 16, 2018 | 41.33 | 41.86 | 41.31 | 41.75 | 850,403 | +0.53(+1.29%) |
Jan 12, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.65 | 41.78 | 41.16 | 41.69 | 909,867 | +0.22(+0.53%) |
Jan 10, 2018 | 42.28 | 42.28 | 41.38 | 41.47 | 1,134,434 | -0.93(-2.20%) |
Jan 09, 2018 | 43.27 | 43.37 | 42.39 | 42.40 | 717,741 | -0.86(-1.98%) |
Jan 08, 2018 | 43.46 | 43.50 | 43.16 | 43.26 | 729,997 | -0.01(-0.03%) |
Jan 05, 2018 | 43.33 | 43.42 | 42.97 | 43.27 | 771,865 | -0.06(-0.13%) |
Jan 04, 2018 | 44.14 | 44.14 | 43.27 | 43.33 | 946,041 | -0.82(-1.85%) |
Jan 03, 2018 | 44.58 | 44.80 | 43.95 | 44.14 | 643,645 | -0.44(-0.99%) |
Jan 02, 2018 | 45.38 | 45.61 | 44.58 | 44.58 | 779,216 | -0.67(-1.48%) |
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.83 | 45.28 | 44.79 | 45.25 | 526,231 | +0.38(+0.85%) |
Dec 27, 2017 | 44.66 | 44.99 | 44.60 | 44.87 | 508,253 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.92 | 44.06 | 44.61 | 735,047 | +0.49(+1.11%) |
Dec 22, 2017 | 43.58 | 44.13 | 43.51 | 44.13 | 810,241 | +0.72(+1.66%) |
Dec 21, 2017 | 43.86 | 44.00 | 43.40 | 43.40 | 1,154,682 | -0.45(-1.03%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,653 | -1.03(-2.30%) |
Dec 19, 2017 | 46.38 | 46.38 | 44.85 | 44.89 | 953,878 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.20 | 46.40 | 611,494 | +0.17(+0.37%) |
Dec 15, 2017 | 46.07 | 46.67 | 45.90 | 46.23 | 1,993,703 | -0.10(-0.21%) |
Dec 14, 2017 | 46.40 | 46.69 | 46.31 | 46.33 | 407,474 | -0.21(-0.46%) |
Dec 13, 2017 | 46.42 | 46.77 | 46.33 | 46.54 | 536,010 | +0.12(+0.25%) |
Dec 12, 2017 | 46.16 | 46.62 | 45.95 | 46.42 | 599,022 | +0.21(+0.45%) |
Dec 11, 2017 | 46.07 | 46.36 | 45.91 | 46.22 | 668,072 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.24 | 45.66 | 46.06 | 329,342 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.94 | 45.54 | 45.88 | 433,869 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.58 | 45.72 | 479,542 | -0.34(-0.75%) |
Dec 05, 2017 | 46.75 | 46.80 | 46.04 | 46.06 | 559,200 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.64 | 46.80 | 601,239 | +0.11(+0.24%) |
Dec 01, 2017 | 46.61 | 46.84 | 46.33 | 46.69 | 389,466 | +0.05(+0.10%) |
Nov 30, 2017 | 46.54 | 46.71 | 46.36 | 46.64 | 634,496 | +0.13(+0.28%) |
Nov 29, 2017 | 46.22 | 46.66 | 46.19 | 46.51 | 671,106 | +0.21(+0.46%) |
Nov 28, 2017 | 46.44 | 46.72 | 45.92 | 46.30 | 519,177 | -0.09(-0.19%) |
Nov 27, 2017 | 46.87 | 46.91 | 46.37 | 46.39 | 316,850 | -0.44(-0.94%) |
Nov 24, 2017 | 46.85 | 46.91 | 46.72 | 46.83 | 177,524 | +0.18(+0.38%) |
Nov 22, 2017 | 46.49 | 46.99 | 46.49 | 46.65 | 449,106 | +0.18(+0.38%) |
Nov 21, 2017 | 46.27 | 46.53 | 46.24 | 46.47 | 450,093 | +0.21(+0.46%) |
Nov 20, 2017 | 46.48 | 46.53 | 46.15 | 46.26 | 329,237 | -0.05(-0.10%) |
Nov 17, 2017 | 46.21 | 46.40 | 46.14 | 46.31 | 482,905 | +0.03(+0.07%) |
Nov 16, 2017 | 46.27 | 46.65 | 46.26 | 46.27 | 498,842 | -0.01(-0.03%) |
Nov 15, 2017 | 47.30 | 47.30 | 46.28 | 46.28 | 596,554 | -0.88(-1.86%) |
Nov 14, 2017 | 47.12 | 47.42 | 47.07 | 47.16 | 476,751 | -0.14(-0.29%) |
Nov 13, 2017 | 46.87 | 47.39 | 46.71 | 47.30 | 608,853 | +0.38(+0.82%) |
Nov 10, 2017 | 46.37 | 47.04 | 46.37 | 46.91 | 632,011 | +0.27(+0.57%) |
Nov 09, 2017 | 47.44 | 47.84 | 46.31 | 46.65 | 1,370,284 | -1.90(-3.90%) |
Nov 08, 2017 | 48.05 | 48.58 | 47.90 | 48.54 | 484,872 | +0.40(+0.82%) |
Nov 07, 2017 | 47.59 | 48.20 | 47.24 | 48.15 | 1,053,172 | +0.48(+1.00%) |
Nov 06, 2017 | 47.64 | 48.00 | 47.41 | 47.67 | 765,358 | +0.11(+0.23%) |
Nov 03, 2017 | 47.41 | 47.89 | 47.28 | 47.56 | 282,259 | -0.14(-0.30%) |
Nov 02, 2017 | 47.39 | 47.80 | 47.12 | 47.70 | 668,131 | +0.45(+0.96%) |