Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.57 | 61.08 | 60.35 | 60.98 | 290,315 | +0.36(+0.60%) |
Nov 29, 2018 | 61.64 | 61.89 | 60.50 | 60.61 | 175,290 | -1.22(-1.97%) |
Nov 28, 2018 | 61.86 | 62.17 | 61.44 | 61.83 | 180,548 | +0.18(+0.29%) |
Nov 27, 2018 | 61.98 | 62.28 | 61.61 | 61.65 | 199,870 | -0.35(-0.57%) |
Nov 26, 2018 | 60.99 | 62.17 | 60.69 | 62.00 | 174,645 | +1.19(+1.96%) |
Nov 23, 2018 | 60.71 | 61.27 | 60.27 | 60.81 | 77,006 | +0.01(+0.01%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.00 | 61.80 | 60.59 | 60.71 | 137,724 | -0.35(-0.57%) |
Nov 19, 2018 | 60.90 | 61.50 | 60.42 | 61.06 | 130,061 | +0.15(+0.25%) |
Nov 16, 2018 | 59.53 | 60.99 | 59.53 | 60.90 | 326,728 | +1.40(+2.35%) |
Nov 15, 2018 | 58.04 | 59.52 | 57.63 | 59.50 | 191,102 | +1.25(+2.15%) |
Nov 14, 2018 | 58.47 | 59.12 | 58.03 | 58.25 | 159,559 | -0.23(-0.40%) |
Nov 13, 2018 | 59.18 | 59.26 | 58.15 | 58.48 | 192,702 | -0.14(-0.25%) |
Nov 12, 2018 | 58.29 | 59.16 | 58.06 | 58.63 | 264,819 | +0.31(+0.53%) |
Nov 09, 2018 | 58.03 | 58.59 | 57.71 | 58.32 | 136,884 | +0.19(+0.33%) |
Nov 08, 2018 | 59.08 | 59.09 | 57.38 | 58.13 | 196,820 | -0.86(-1.46%) |
Nov 07, 2018 | 58.51 | 59.35 | 58.51 | 58.99 | 259,535 | +1.01(+1.75%) |
Nov 06, 2018 | 57.02 | 58.04 | 56.54 | 57.97 | 269,758 | +1.85(+3.29%) |
Nov 05, 2018 | 55.37 | 56.36 | 55.37 | 56.13 | 191,721 | +0.86(+1.56%) |
Nov 02, 2018 | 55.30 | 55.63 | 54.32 | 55.27 | 236,426 | +0.04(+0.07%) |
Nov 01, 2018 | 55.61 | 55.69 | 54.89 | 55.23 | 280,954 | -0.18(-0.33%) |
Oct 31, 2018 | 56.58 | 57.01 | 55.21 | 55.41 | 842,766 | -1.04(-1.84%) |
Oct 30, 2018 | 55.77 | 56.58 | 55.59 | 56.45 | 208,760 | +0.75(+1.35%) |
Oct 29, 2018 | 55.30 | 56.34 | 55.13 | 55.70 | 193,885 | +0.65(+1.18%) |
Oct 26, 2018 | 55.50 | 55.74 | 54.54 | 55.05 | 233,443 | -0.45(-0.82%) |
Oct 25, 2018 | 55.39 | 56.15 | 54.63 | 55.50 | 264,833 | +0.01(+0.02%) |
Oct 24, 2018 | 55.93 | 56.68 | 55.44 | 55.49 | 241,613 | -0.32(-0.57%) |
Oct 23, 2018 | 56.97 | 57.10 | 55.61 | 55.81 | 228,831 | -1.21(-2.13%) |
Oct 22, 2018 | 56.44 | 57.20 | 56.14 | 57.02 | 224,770 | +0.65(+1.16%) |
Oct 19, 2018 | 55.17 | 56.62 | 55.04 | 56.37 | 234,769 | +1.10(+1.98%) |
Oct 18, 2018 | 54.83 | 55.60 | 54.72 | 55.28 | 179,474 | +0.55(+1.01%) |
Oct 17, 2018 | 55.05 | 55.05 | 53.64 | 54.72 | 180,123 | -0.43(-0.77%) |
Oct 16, 2018 | 53.58 | 55.25 | 53.44 | 55.15 | 123,878 | +1.72(+3.22%) |
Oct 15, 2018 | 53.25 | 54.03 | 53.17 | 53.43 | 138,165 | +0.12(+0.22%) |
Oct 12, 2018 | 53.90 | 54.75 | 52.93 | 53.31 | 218,308 | -0.35(-0.66%) |
Oct 11, 2018 | 55.30 | 55.30 | 53.63 | 53.67 | 224,543 | -1.78(-3.22%) |
Oct 10, 2018 | 55.55 | 56.57 | 55.39 | 55.45 | 196,597 | -0.20(-0.36%) |
Oct 09, 2018 | 55.21 | 55.89 | 55.21 | 55.65 | 134,669 | +0.49(+0.89%) |
Oct 08, 2018 | 54.66 | 55.31 | 54.59 | 55.16 | 128,389 | +0.59(+1.08%) |
Oct 05, 2018 | 54.27 | 54.72 | 54.23 | 54.57 | 202,509 | +0.33(+0.60%) |
Oct 04, 2018 | 54.50 | 54.66 | 54.08 | 54.25 | 189,396 | -0.37(-0.68%) |
Oct 03, 2018 | 54.47 | 54.72 | 54.30 | 54.62 | 150,728 | +0.30(+0.55%) |
Oct 02, 2018 | 54.44 | 54.73 | 54.15 | 54.32 | 152,603 | -0.05(-0.10%) |
Oct 01, 2018 | 55.43 | 55.43 | 54.07 | 54.37 | 306,900 | -0.97(-1.75%) |
Sep 28, 2018 | 53.95 | 55.58 | 53.95 | 55.34 | 298,627 | +1.56(+2.89%) |
Sep 27, 2018 | 53.15 | 54.04 | 53.15 | 53.78 | 161,250 | +1.00(+1.90%) |
Sep 26, 2018 | 53.49 | 53.58 | 52.73 | 52.78 | 149,895 | -0.50(-0.93%) |
Sep 25, 2018 | 53.95 | 53.95 | 53.24 | 53.28 | 162,478 | -0.66(-1.22%) |
Sep 24, 2018 | 54.10 | 54.25 | 53.63 | 53.94 | 94,352 | -0.16(-0.30%) |
Sep 21, 2018 | 53.48 | 54.30 | 53.48 | 54.10 | 486,884 | +0.47(+0.88%) |
Sep 20, 2018 | 53.40 | 54.07 | 52.99 | 53.63 | 256,097 | +0.35(+0.66%) |
Sep 19, 2018 | 54.50 | 54.50 | 52.94 | 53.28 | 231,414 | -1.18(-2.16%) |
Sep 18, 2018 | 55.01 | 55.01 | 54.35 | 54.45 | 139,120 | -0.48(-0.87%) |
Sep 17, 2018 | 54.72 | 55.18 | 54.53 | 54.93 | 151,923 | -0.64(-1.16%) |
Sep 14, 2018 | 54.95 | 55.70 | 54.68 | 55.58 | 142,187 | +0.51(+0.92%) |
Sep 13, 2018 | 54.65 | 55.13 | 54.37 | 55.07 | 106,162 | +0.55(+1.01%) |
Sep 12, 2018 | 54.90 | 55.17 | 54.48 | 54.52 | 159,147 | -0.33(-0.61%) |
Sep 11, 2018 | 54.91 | 55.32 | 54.74 | 54.85 | 117,920 | -0.23(-0.41%) |
Sep 10, 2018 | 55.57 | 55.75 | 54.96 | 55.08 | 126,340 | -0.29(-0.52%) |
Sep 07, 2018 | 55.34 | 55.77 | 55.04 | 55.37 | 120,533 | -0.22(-0.39%) |
Sep 06, 2018 | 55.57 | 55.81 | 54.70 | 55.58 | 180,008 | +0.05(+0.08%) |
Sep 05, 2018 | 55.01 | 55.62 | 54.88 | 55.54 | 101,057 | +0.51(+0.92%) |
Sep 04, 2018 | 54.55 | 55.05 | 54.32 | 55.03 | 119,658 | +0.33(+0.61%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 54.18 | 54.77 | 54.18 | 54.72 | 97,231 | +0.52(+0.97%) |
Aug 29, 2018 | 53.80 | 54.24 | 53.77 | 54.19 | 145,635 | +0.50(+0.93%) |
Aug 28, 2018 | 54.22 | 54.25 | 53.51 | 53.69 | 120,293 | -0.52(-0.95%) |
Aug 27, 2018 | 55.30 | 55.30 | 54.15 | 54.21 | 148,845 | -0.83(-1.51%) |
Aug 24, 2018 | 54.88 | 55.28 | 54.38 | 55.04 | 153,014 | -0.23(-0.41%) |
Aug 23, 2018 | 55.02 | 55.55 | 54.98 | 55.27 | 133,224 | +0.27(+0.49%) |
Aug 22, 2018 | 55.49 | 55.68 | 54.77 | 55.00 | 169,473 | -0.38(-0.69%) |
Aug 21, 2018 | 55.17 | 55.58 | 55.09 | 55.38 | 185,037 | +0.30(+0.54%) |
Aug 20, 2018 | 54.80 | 55.25 | 54.71 | 55.08 | 146,016 | +0.37(+0.68%) |
Aug 17, 2018 | 54.28 | 54.74 | 54.23 | 54.71 | 112,799 | +0.36(+0.67%) |
Aug 16, 2018 | 53.71 | 54.36 | 53.41 | 54.34 | 101,819 | +0.56(+1.04%) |
Aug 15, 2018 | 53.93 | 54.41 | 53.66 | 53.78 | 146,696 | -0.21(-0.39%) |
Aug 14, 2018 | 53.66 | 54.00 | 53.16 | 53.99 | 152,728 | +0.53(+0.99%) |
Aug 13, 2018 | 53.66 | 53.89 | 53.19 | 53.46 | 132,497 | -0.28(-0.52%) |
Aug 10, 2018 | 53.81 | 54.31 | 53.64 | 53.74 | 154,725 | -0.08(-0.15%) |
Aug 09, 2018 | 53.80 | 53.90 | 53.43 | 53.82 | 179,209 | +0.05(+0.10%) |
Aug 08, 2018 | 54.27 | 54.46 | 53.75 | 53.77 | 212,399 | -0.75(-1.37%) |
Aug 07, 2018 | 54.71 | 54.74 | 52.89 | 54.52 | 264,753 | -0.19(-0.35%) |
Aug 06, 2018 | 54.28 | 54.95 | 54.13 | 54.71 | 213,835 | +0.59(+1.10%) |
Aug 03, 2018 | 54.63 | 54.87 | 54.07 | 54.11 | 191,576 | -0.56(-1.02%) |
Aug 02, 2018 | 53.24 | 54.79 | 52.96 | 54.67 | 284,640 | +1.51(+2.85%) |
Aug 01, 2018 | 54.16 | 54.16 | 52.82 | 53.16 | 189,292 | -1.01(-1.86%) |
Jul 31, 2018 | 53.81 | 54.54 | 53.65 | 54.16 | 885,118 | +0.39(+0.72%) |
Jul 30, 2018 | 54.21 | 54.30 | 53.56 | 53.78 | 267,574 | -0.58(-1.06%) |
Jul 27, 2018 | 55.52 | 55.55 | 54.12 | 54.35 | 188,357 | -1.07(-1.93%) |
Jul 26, 2018 | 54.34 | 55.47 | 54.34 | 55.43 | 179,002 | +1.14(+2.11%) |
Jul 25, 2018 | 54.18 | 54.60 | 53.91 | 54.28 | 227,856 | +0.07(+0.13%) |
Jul 24, 2018 | 54.12 | 54.31 | 53.45 | 54.21 | 189,292 | +0.14(+0.25%) |
Jul 23, 2018 | 54.10 | 54.27 | 53.58 | 54.07 | 156,955 | -0.11(-0.20%) |
Jul 20, 2018 | 54.83 | 54.83 | 53.89 | 54.18 | 177,599 | -0.63(-1.15%) |
Jul 19, 2018 | 53.96 | 54.91 | 53.90 | 54.81 | 123,314 | +0.66(+1.21%) |
Jul 18, 2018 | 54.33 | 54.33 | 53.84 | 54.16 | 179,264 | -0.14(-0.27%) |
Jul 17, 2018 | 54.07 | 54.44 | 53.64 | 54.30 | 211,553 | +0.38(+0.70%) |
Jul 16, 2018 | 53.68 | 53.96 | 53.10 | 53.92 | 145,436 | +0.31(+0.57%) |
Jul 13, 2018 | 53.41 | 53.86 | 53.26 | 53.62 | 127,430 | +0.12(+0.22%) |
Jul 12, 2018 | 53.75 | 53.75 | 52.73 | 53.50 | 214,584 | -0.13(-0.24%) |
Jul 11, 2018 | 53.58 | 54.09 | 53.44 | 53.62 | 153,846 | +0.05(+0.08%) |
Jul 10, 2018 | 52.69 | 53.62 | 52.35 | 53.58 | 288,755 | +0.86(+1.62%) |
Jul 09, 2018 | 54.16 | 54.16 | 52.53 | 52.72 | 207,712 | -1.33(-2.47%) |
Jul 06, 2018 | 53.56 | 54.27 | 53.43 | 54.06 | 206,670 | +0.62(+1.16%) |
Jul 05, 2018 | 52.76 | 53.44 | 52.74 | 53.44 | 187,566 | +0.68(+1.28%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.40(+0.76%) | |
Jul 02, 2018 | 51.47 | 52.43 | 51.47 | 52.36 | 213,500 | +0.86(+1.68%) |
Jun 29, 2018 | 52.14 | 52.16 | 51.47 | 51.50 | 213,901 | -0.38(-0.73%) |
Jun 28, 2018 | 52.24 | 52.50 | 51.56 | 51.88 | 125,228 | -0.27(-0.52%) |
Jun 27, 2018 | 52.35 | 52.41 | 51.90 | 52.15 | 139,810 | -0.24(-0.46%) |
Jun 26, 2018 | 52.50 | 52.99 | 52.30 | 52.39 | 145,049 | -0.11(-0.21%) |
Jun 25, 2018 | 52.57 | 52.80 | 51.86 | 52.50 | 185,929 | +0.06(+0.12%) |
Jun 22, 2018 | 52.16 | 52.77 | 51.85 | 52.44 | 276,474 | +0.55(+1.06%) |
Jun 21, 2018 | 52.26 | 52.26 | 51.66 | 51.89 | 149,208 | -0.39(-0.74%) |
Jun 20, 2018 | 51.88 | 52.35 | 51.67 | 52.27 | 131,479 | +0.60(+1.17%) |
Jun 19, 2018 | 51.23 | 51.67 | 51.19 | 51.67 | 148,940 | +0.33(+0.65%) |
Jun 18, 2018 | 51.10 | 51.51 | 50.88 | 51.34 | 147,957 | +0.19(+0.37%) |
Jun 15, 2018 | 51.16 | 50.57 | 51.15 | 393,818 | +0.58(+1.14%) | |
Jun 14, 2018 | 49.89 | 50.61 | 49.89 | 50.57 | 136,447 | +0.75(+1.50%) |
Jun 13, 2018 | 49.96 | 50.34 | 49.62 | 49.82 | 113,464 | -0.14(-0.29%) |
Jun 12, 2018 | 49.29 | 50.04 | 49.23 | 49.97 | 184,976 | +0.77(+1.56%) |
Jun 11, 2018 | 49.60 | 50.12 | 48.88 | 49.20 | 312,245 | -0.48(-0.96%) |
Jun 08, 2018 | 49.69 | 50.22 | 49.41 | 49.68 | 190,743 | +0.00(+0.00%) |
Jun 07, 2018 | 49.38 | 50.07 | 49.38 | 49.68 | 211,104 | +0.23(+0.46%) |
Jun 06, 2018 | 48.95 | 49.45 | 234,836 | -0.70(-1.40%) | ||
Jun 05, 2018 | 50.80 | 50.94 | 50.07 | 50.16 | 301,053 | -0.74(-1.45%) |
Jun 04, 2018 | 51.01 | 51.34 | 50.59 | 50.89 | 246,170 | +0.12(+0.23%) |
Jun 01, 2018 | 51.11 | 51.11 | 50.46 | 50.78 | 199,922 | +0.07(+0.14%) |
May 31, 2018 | 51.60 | 51.77 | 50.69 | 50.71 | 147,749 | -1.10(-2.12%) |
May 30, 2018 | 51.59 | 52.25 | 51.53 | 51.80 | 179,724 | +0.43(+0.84%) |
May 29, 2018 | 49.94 | 51.52 | 49.94 | 51.37 | 238,427 | +1.20(+2.39%) |
May 25, 2018 | 50.17 | 50.17 | 50.17 | 0 | -0.50(-1.00%) | |
May 24, 2018 | 49.68 | 50.82 | 49.50 | 50.68 | 278,626 | +0.99(+1.99%) |
May 23, 2018 | 49.43 | 49.71 | 49.06 | 49.69 | 179,348 | +0.25(+0.51%) |
May 22, 2018 | 49.72 | 49.92 | 48.59 | 49.44 | 203,745 | -0.16(-0.33%) |
May 21, 2018 | 49.34 | 49.76 | 49.03 | 49.60 | 161,371 | +0.35(+0.71%) |
May 18, 2018 | 49.04 | 49.44 | 48.85 | 49.25 | 207,931 | +0.33(+0.68%) |
May 17, 2018 | 48.97 | 49.12 | 48.58 | 48.91 | 165,092 | -0.05(-0.09%) |
May 16, 2018 | 49.16 | 49.25 | 48.71 | 48.96 | 175,075 | -0.21(-0.42%) |
May 15, 2018 | 49.16 | 49.18 | 48.74 | 49.16 | 164,361 | -0.23(-0.47%) |
May 14, 2018 | 50.03 | 50.09 | 49.23 | 49.40 | 174,351 | -0.68(-1.36%) |
May 11, 2018 | 50.03 | 50.19 | 49.77 | 50.08 | 197,568 | +0.17(+0.34%) |
May 10, 2018 | 49.42 | 49.94 | 49.23 | 49.91 | 129,155 | +0.74(+1.51%) |
May 09, 2018 | 48.88 | 49.73 | 48.64 | 49.16 | 310,093 | +0.36(+0.73%) |
May 08, 2018 | 48.49 | 50.12 | 48.29 | 48.81 | 339,468 | -1.51(-2.99%) |
May 07, 2018 | 50.56 | 50.85 | 50.18 | 50.31 | 147,985 | -0.24(-0.48%) |
May 04, 2018 | 50.13 | 50.79 | 49.85 | 50.55 | 219,870 | +0.22(+0.45%) |
May 03, 2018 | 50.12 | 50.60 | 49.40 | 50.33 | 240,373 | +0.01(+0.02%) |
May 02, 2018 | 50.10 | 50.59 | 49.70 | 50.32 | 286,451 | +0.12(+0.23%) |
May 01, 2018 | 49.87 | 50.30 | 49.64 | 50.20 | 284,740 | +0.23(+0.47%) |
Apr 30, 2018 | 50.40 | 50.52 | 49.74 | 49.97 | 2,015,802 | -0.26(-0.52%) |
Apr 27, 2018 | 51.83 | 51.93 | 50.10 | 50.23 | 297,705 | -1.47(-2.84%) |
Apr 26, 2018 | 50.06 | 51.75 | 50.06 | 51.70 | 490,144 | +1.93(+3.87%) |
Apr 25, 2018 | 49.71 | 50.04 | 49.46 | 49.77 | 145,501 | -0.04(-0.09%) |
Apr 24, 2018 | 50.44 | 50.51 | 49.46 | 49.82 | 397,736 | -0.51(-1.02%) |
Apr 23, 2018 | 49.60 | 50.46 | 49.22 | 50.33 | 348,110 | +0.74(+1.48%) |
Apr 20, 2018 | 49.07 | 49.62 | 48.96 | 49.59 | 178,378 | +0.30(+0.60%) |
Apr 19, 2018 | 49.08 | 49.60 | 48.72 | 49.30 | 163,344 | +0.12(+0.24%) |
Apr 18, 2018 | 49.38 | 49.89 | 49.17 | 49.18 | 199,315 | -0.22(-0.44%) |
Apr 17, 2018 | 48.69 | 49.66 | 48.45 | 49.40 | 182,895 | +0.90(+1.85%) |
Apr 16, 2018 | 47.99 | 48.53 | 47.90 | 48.50 | 172,841 | +0.77(+1.62%) |
Apr 13, 2018 | 47.31 | 47.81 | 47.28 | 47.73 | 168,897 | +0.48(+1.01%) |
Apr 12, 2018 | 47.78 | 47.78 | 47.07 | 47.25 | 128,107 | -0.54(-1.13%) |
Apr 11, 2018 | 47.25 | 47.97 | 47.08 | 47.79 | 157,730 | +0.32(+0.68%) |
Apr 10, 2018 | 47.33 | 47.61 | 46.91 | 47.47 | 138,370 | +0.36(+0.76%) |
Apr 09, 2018 | 47.34 | 47.68 | 46.85 | 47.11 | 212,547 | -0.07(-0.15%) |
Apr 06, 2018 | 47.66 | 48.23 | 47.02 | 47.18 | 192,297 | -0.63(-1.31%) |
Apr 05, 2018 | 47.16 | 47.94 | 46.56 | 47.81 | 262,374 | +0.95(+2.03%) |
Apr 04, 2018 | 46.18 | 47.13 | 46.03 | 46.86 | 226,758 | +0.22(+0.46%) |
Apr 03, 2018 | 46.34 | 46.91 | 46.01 | 46.64 | 214,006 | +0.45(+0.97%) |
Apr 02, 2018 | 47.58 | 47.81 | 46.01 | 46.20 | 294,534 | -1.39(-2.92%) |
Mar 29, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.48(+1.03%) | |
Mar 28, 2018 | 46.68 | 47.20 | 46.48 | 47.10 | 816,410 | +0.46(+0.98%) |
Mar 27, 2018 | 47.39 | 47.57 | 46.35 | 46.64 | 523,004 | -0.76(-1.61%) |
Mar 26, 2018 | 47.18 | 47.53 | 46.80 | 47.41 | 404,416 | +0.50(+1.07%) |
Mar 23, 2018 | 48.57 | 49.34 | 46.90 | 46.90 | 467,818 | -1.93(-3.95%) |
Mar 22, 2018 | 48.96 | 49.68 | 48.79 | 48.83 | 323,913 | -0.31(-0.64%) |
Mar 21, 2018 | 49.55 | 49.69 | 48.91 | 49.15 | 244,169 | -0.39(-0.78%) |
Mar 20, 2018 | 48.78 | 49.73 | 48.72 | 49.53 | 416,794 | +0.67(+1.38%) |
Mar 19, 2018 | 48.44 | 49.13 | 47.90 | 48.86 | 323,713 | +0.38(+0.78%) |
Mar 16, 2018 | 47.53 | 48.64 | 47.31 | 48.48 | 951,761 | +0.89(+1.87%) |
Mar 15, 2018 | 47.54 | 47.82 | 47.06 | 47.59 | 272,799 | +0.06(+0.13%) |
Mar 14, 2018 | 47.69 | 47.85 | 47.20 | 47.53 | 288,402 | -0.02(-0.04%) |
Mar 13, 2018 | 48.36 | 48.36 | 47.27 | 47.55 | 350,503 | -0.50(-1.05%) |
Mar 12, 2018 | 46.76 | 48.24 | 46.76 | 48.05 | 306,545 | +1.41(+3.02%) |
Mar 09, 2018 | 46.11 | 46.84 | 45.77 | 46.64 | 206,557 | +0.65(+1.42%) |
Mar 08, 2018 | 45.74 | 46.04 | 45.28 | 45.99 | 346,626 | -0.21(-0.45%) |
Mar 07, 2018 | 46.36 | 44.90 | 46.20 | 306,797 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.63 | 46.63 | 45.09 | 45.24 | 293,820 | -1.45(-3.11%) |
Mar 05, 2018 | 45.88 | 46.97 | 45.62 | 46.69 | 331,183 | +0.74(+1.60%) |
Mar 02, 2018 | 46.65 | 46.93 | 45.50 | 45.95 | 254,552 | -0.71(-1.52%) |
Mar 01, 2018 | 47.88 | 48.20 | 46.33 | 46.66 | 362,024 | -0.98(-2.05%) |
Feb 28, 2018 | 48.78 | 49.19 | 47.56 | 47.64 | 259,679 | -1.05(-2.16%) |
Feb 27, 2018 | 49.11 | 50.18 | 48.40 | 48.69 | 345,598 | -0.48(-0.98%) |
Feb 26, 2018 | 48.98 | 49.39 | 48.55 | 49.17 | 147,185 | +0.29(+0.59%) |
Feb 23, 2018 | 48.07 | 49.03 | 47.83 | 48.89 | 130,580 | +0.91(+1.91%) |
Feb 22, 2018 | 47.54 | 48.38 | 47.54 | 47.97 | 205,092 | +0.73(+1.54%) |
Feb 21, 2018 | 47.38 | 48.20 | 47.23 | 47.25 | 184,320 | -0.09(-0.19%) |
Feb 20, 2018 | 48.02 | 48.14 | 47.01 | 47.33 | 231,984 | -0.78(-1.62%) |
Feb 16, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.07 | 47.65 | 46.87 | 47.65 | 116,213 | +0.65(+1.39%) |
Feb 14, 2018 | 46.77 | 47.34 | 46.46 | 46.99 | 229,978 | -0.14(-0.29%) |
Feb 13, 2018 | 46.70 | 47.24 | 46.38 | 47.13 | 294,503 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.16 | 46.00 | 46.89 | 258,264 | +0.31(+0.67%) |
Feb 09, 2018 | 45.18 | 47.08 | 44.98 | 46.58 | 518,575 | +1.65(+3.67%) |
Feb 08, 2018 | 46.70 | 46.70 | 44.92 | 44.93 | 469,187 | -1.71(-3.67%) |
Feb 07, 2018 | 47.61 | 47.61 | 46.58 | 46.64 | 406,753 | -1.02(-2.13%) |
Feb 06, 2018 | 47.33 | 48.01 | 46.06 | 47.66 | 419,126 | -0.74(-1.53%) |
Feb 05, 2018 | 49.35 | 49.75 | 47.86 | 48.40 | 215,767 | -1.24(-2.50%) |
Feb 02, 2018 | 49.23 | 50.18 | 49.18 | 49.64 | 312,647 | +0.03(+0.05%) |
Feb 01, 2018 | 49.53 | 49.93 | 49.02 | 49.61 | 384,904 | +0.33(+0.67%) |
Jan 31, 2018 | 49.88 | 49.88 | 49.17 | 49.28 | 4,161,284 | -0.37(-0.75%) |
Jan 30, 2018 | 49.30 | 49.77 | 49.30 | 49.66 | 420,802 | +0.05(+0.11%) |
Jan 29, 2018 | 49.86 | 50.44 | 49.06 | 49.61 | 423,951 | -0.57(-1.14%) |
Jan 26, 2018 | 51.29 | 51.93 | 49.66 | 50.18 | 491,137 | -1.14(-2.23%) |
Jan 25, 2018 | 53.34 | 53.55 | 50.77 | 51.32 | 666,611 | -1.74(-3.28%) |
Jan 24, 2018 | 51.50 | 53.50 | 51.00 | 53.06 | 1,253,876 | +1.75(+3.41%) |
Jan 23, 2018 | 50.55 | 52.27 | 50.25 | 51.31 | 707,876 | +1.12(+2.22%) |
Jan 22, 2018 | 50.37 | 50.52 | 49.35 | 50.19 | 320,872 | +0.04(+0.09%) |
Jan 19, 2018 | 49.19 | 50.22 | 49.19 | 50.15 | 340,732 | +0.97(+1.98%) |
Jan 18, 2018 | 49.52 | 49.91 | 49.03 | 49.18 | 225,545 | -0.39(-0.79%) |
Jan 17, 2018 | 49.36 | 49.75 | 48.98 | 49.57 | 278,914 | +0.54(+1.09%) |
Jan 16, 2018 | 49.04 | 49.90 | 48.97 | 49.03 | 304,815 | +0.02(+0.04%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.30(-0.62%) | |
Jan 11, 2018 | 49.18 | 49.45 | 48.95 | 49.32 | 168,973 | +0.11(+0.22%) |
Jan 10, 2018 | 49.70 | 49.70 | 48.82 | 49.21 | 273,843 | -0.59(-1.18%) |
Jan 09, 2018 | 50.36 | 50.46 | 49.74 | 49.80 | 120,113 | -0.62(-1.22%) |
Jan 08, 2018 | 49.52 | 50.80 | 49.48 | 50.42 | 273,967 | +0.87(+1.75%) |
Jan 05, 2018 | 49.79 | 50.20 | 49.21 | 49.55 | 170,861 | -0.32(-0.64%) |
Jan 04, 2018 | 50.36 | 50.98 | 49.76 | 49.87 | 213,955 | -0.42(-0.83%) |
Jan 03, 2018 | 50.21 | 50.69 | 49.82 | 50.29 | 369,598 | -0.04(-0.09%) |
Jan 02, 2018 | 51.69 | 52.00 | 50.34 | 50.34 | 423,398 | -1.35(-2.61%) |
Dec 29, 2017 | 51.68 | 51.68 | 51.68 | 0 | +0.12(+0.22%) | |
Dec 28, 2017 | 51.19 | 51.76 | 50.98 | 51.57 | 181,215 | +0.44(+0.86%) |
Dec 27, 2017 | 50.70 | 51.85 | 50.60 | 51.13 | 172,298 | +0.61(+1.20%) |
Dec 26, 2017 | 50.19 | 50.92 | 50.19 | 50.52 | 175,783 | +0.46(+0.91%) |
Dec 22, 2017 | 49.85 | 50.15 | 49.17 | 50.07 | 138,657 | +0.43(+0.86%) |
Dec 21, 2017 | 49.16 | 49.97 | 48.91 | 49.64 | 141,386 | +0.45(+0.91%) |
Dec 20, 2017 | 48.79 | 50.17 | 48.62 | 49.19 | 282,934 | +0.50(+1.03%) |
Dec 19, 2017 | 49.69 | 50.01 | 48.61 | 48.70 | 203,088 | -0.95(-1.91%) |
Dec 18, 2017 | 49.67 | 50.49 | 49.22 | 49.64 | 263,910 | -0.95(-1.87%) |
Dec 15, 2017 | 49.41 | 51.02 | 49.33 | 50.59 | 576,136 | +1.53(+3.11%) |
Dec 14, 2017 | 49.06 | 49.81 | 48.71 | 49.06 | 252,143 | -0.10(-0.20%) |
Dec 13, 2017 | 49.16 | 49.53 | 49.02 | 49.16 | 295,828 | +0.05(+0.11%) |
Dec 12, 2017 | 49.69 | 50.20 | 49.06 | 49.11 | 270,700 | -0.60(-1.20%) |
Dec 11, 2017 | 50.25 | 50.26 | 49.39 | 49.70 | 214,106 | -0.52(-1.03%) |
Dec 08, 2017 | 50.40 | 50.51 | 50.11 | 50.22 | 158,966 | +0.00(+0.00%) |
Dec 07, 2017 | 50.14 | 50.44 | 49.57 | 132,302 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.98 | 50.56 | 49.84 | 50.17 | 102,604 | +0.20(+0.39%) |
Dec 05, 2017 | 51.09 | 51.09 | 49.77 | 49.97 | 168,876 | -1.14(-2.24%) |
Dec 04, 2017 | 51.26 | 51.69 | 50.80 | 51.11 | 211,460 | +0.13(+0.26%) |