Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.92 | 41.11 | 39.37 | 39.99 | 738,900 | -0.93(-2.27%) |
Nov 29, 2018 | 40.61 | 41.81 | 39.85 | 40.92 | 430,819 | -0.03(-0.07%) |
Nov 28, 2018 | 40.65 | 41.11 | 40.02 | 40.95 | 419,822 | +0.54(+1.34%) |
Nov 27, 2018 | 41.04 | 41.96 | 39.88 | 40.41 | 610,685 | +0.57(+1.43%) |
Nov 26, 2018 | 39.58 | 40.10 | 39.41 | 39.84 | 403,211 | +0.70(+1.79%) |
Nov 23, 2018 | 39.01 | 39.78 | 38.69 | 39.14 | 150,600 | -0.19(-0.48%) |
Nov 21, 2018 | 39.33 | 39.33 | 39.33 | 0 | +0.54(+1.39%) | |
Nov 20, 2018 | 38.29 | 39.08 | 37.66 | 38.79 | 314,663 | -0.02(-0.05%) |
Nov 19, 2018 | 39.63 | 39.74 | 38.66 | 38.81 | 412,567 | -1.11(-2.78%) |
Nov 16, 2018 | 40.05 | 40.22 | 39.27 | 39.92 | 358,000 | -0.53(-1.31%) |
Nov 15, 2018 | 39.08 | 40.65 | 38.40 | 40.45 | 357,799 | +1.19(+3.03%) |
Nov 14, 2018 | 39.88 | 40.10 | 39.00 | 39.26 | 312,271 | -0.13(-0.33%) |
Nov 13, 2018 | 40.34 | 40.61 | 39.34 | 39.39 | 415,110 | -0.71(-1.77%) |
Nov 12, 2018 | 40.88 | 41.20 | 40.02 | 40.10 | 575,281 | -0.86(-2.10%) |
Nov 09, 2018 | 41.08 | 41.76 | 40.23 | 40.96 | 681,400 | -0.31(-0.75%) |
Nov 08, 2018 | 41.51 | 41.80 | 40.78 | 41.27 | 367,701 | -0.61(-1.46%) |
Nov 07, 2018 | 40.08 | 41.94 | 39.68 | 41.88 | 743,470 | +2.06(+5.17%) |
Nov 06, 2018 | 39.67 | 40.01 | 38.82 | 39.82 | 645,413 | -0.14(-0.35%) |
Nov 05, 2018 | 41.01 | 41.47 | 39.61 | 39.96 | 734,859 | -0.98(-2.39%) |
Nov 02, 2018 | 43.41 | 43.41 | 40.82 | 40.94 | 1,162,700 | -2.52(-5.80%) |
Nov 01, 2018 | 42.97 | 44.61 | 41.45 | 43.46 | 741,237 | +1.46(+3.48%) |
Oct 31, 2018 | 42.60 | 43.00 | 41.95 | 42.00 | 564,364 | +0.12(+0.29%) |
Oct 30, 2018 | 40.77 | 41.94 | 40.28 | 41.88 | 465,044 | +1.19(+2.92%) |
Oct 29, 2018 | 41.42 | 42.06 | 40.07 | 40.69 | 524,544 | -0.20(-0.49%) |
Oct 26, 2018 | 41.32 | 41.85 | 40.68 | 40.89 | 720,100 | -1.02(-2.43%) |
Oct 25, 2018 | 41.10 | 42.20 | 41.01 | 41.91 | 457,078 | +0.71(+1.72%) |
Oct 24, 2018 | 42.95 | 43.42 | 41.09 | 41.20 | 674,750 | -1.89(-4.39%) |
Oct 23, 2018 | 42.82 | 43.63 | 42.44 | 43.09 | 505,287 | -0.45(-1.03%) |
Oct 22, 2018 | 44.08 | 44.49 | 42.99 | 43.54 | 484,920 | -0.26(-0.59%) |
Oct 19, 2018 | 44.27 | 45.09 | 43.69 | 43.80 | 468,000 | -0.40(-0.90%) |
Oct 18, 2018 | 44.35 | 44.78 | 43.83 | 44.20 | 451,641 | -0.40(-0.90%) |
Oct 17, 2018 | 44.38 | 45.10 | 44.24 | 44.60 | 422,829 | +0.09(+0.20%) |
Oct 16, 2018 | 43.81 | 44.73 | 43.27 | 44.51 | 456,556 | +1.25(+2.89%) |
Oct 15, 2018 | 42.96 | 43.64 | 42.84 | 43.26 | 405,414 | +0.22(+0.51%) |
Oct 12, 2018 | 43.14 | 43.33 | 42.47 | 43.04 | 596,700 | +0.75(+1.77%) |
Oct 11, 2018 | 41.67 | 42.91 | 41.51 | 42.29 | 813,935 | +0.43(+1.03%) |
Oct 10, 2018 | 43.30 | 43.45 | 41.79 | 41.86 | 763,964 | -1.70(-3.90%) |
Oct 09, 2018 | 43.92 | 44.04 | 43.38 | 43.56 | 398,533 | -0.51(-1.16%) |
Oct 08, 2018 | 44.60 | 44.95 | 43.58 | 44.07 | 455,897 | -0.81(-1.80%) |
Oct 05, 2018 | 45.63 | 45.65 | 43.89 | 44.88 | 694,400 | -0.67(-1.47%) |
Oct 04, 2018 | 47.11 | 47.11 | 45.27 | 45.55 | 719,287 | -1.83(-3.86%) |
Oct 03, 2018 | 48.90 | 48.94 | 47.22 | 47.38 | 551,501 | -0.99(-2.05%) |
Oct 02, 2018 | 49.21 | 49.87 | 48.32 | 48.37 | 281,202 | -0.88(-1.79%) |
Oct 01, 2018 | 49.49 | 50.17 | 48.98 | 49.25 | 377,138 | +0.06(+0.12%) |
Sep 28, 2018 | 48.46 | 49.46 | 48.46 | 49.19 | 505,400 | +0.59(+1.21%) |
Sep 27, 2018 | 49.09 | 49.36 | 48.42 | 48.60 | 274,611 | -0.36(-0.74%) |
Sep 26, 2018 | 48.61 | 49.53 | 48.46 | 48.96 | 291,959 | +0.48(+0.99%) |
Sep 25, 2018 | 48.39 | 48.71 | 47.86 | 48.48 | 252,713 | +0.37(+0.77%) |
Sep 24, 2018 | 48.81 | 48.99 | 47.86 | 48.11 | 345,965 | -0.88(-1.80%) |
Sep 21, 2018 | 50.00 | 50.31 | 48.83 | 48.99 | 594,700 | -0.85(-1.71%) |
Sep 20, 2018 | 49.28 | 49.90 | 48.82 | 49.84 | 379,593 | +0.87(+1.78%) |
Sep 19, 2018 | 49.10 | 49.55 | 48.57 | 48.97 | 294,960 | +0.04(+0.08%) |
Sep 18, 2018 | 48.90 | 49.25 | 48.38 | 48.93 | 227,795 | +0.29(+0.60%) |
Sep 17, 2018 | 48.72 | 49.12 | 48.57 | 48.64 | 303,636 | +0.00(+0.00%) |
Sep 14, 2018 | 49.12 | 49.33 | 48.59 | 48.64 | 355,400 | -0.34(-0.69%) |
Sep 13, 2018 | 48.75 | 49.60 | 48.55 | 48.98 | 383,159 | +0.55(+1.14%) |
Sep 12, 2018 | 47.74 | 48.59 | 47.33 | 48.43 | 2,167,057 | +0.73(+1.53%) |
Sep 11, 2018 | 47.85 | 47.96 | 47.27 | 47.70 | 313,557 | -0.29(-0.60%) |
Sep 10, 2018 | 48.25 | 48.25 | 47.54 | 47.99 | 325,958 | +0.16(+0.33%) |
Sep 07, 2018 | 47.01 | 48.12 | 46.77 | 47.83 | 237,600 | +0.66(+1.40%) |
Sep 06, 2018 | 47.57 | 47.74 | 47.02 | 47.17 | 311,908 | -0.34(-0.72%) |
Sep 05, 2018 | 46.50 | 47.72 | 46.35 | 47.51 | 229,153 | +0.79(+1.69%) |
Sep 04, 2018 | 48.03 | 48.03 | 46.45 | 46.72 | 274,184 | -1.30(-2.71%) |
Aug 31, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 48.13 | 49.15 | 47.87 | 48.09 | 454,665 | -0.41(-0.85%) |
Aug 29, 2018 | 47.94 | 48.57 | 47.39 | 48.50 | 287,444 | +0.67(+1.40%) |
Aug 28, 2018 | 47.80 | 48.15 | 47.61 | 47.83 | 163,905 | +0.09(+0.19%) |
Aug 27, 2018 | 46.72 | 47.94 | 46.40 | 47.74 | 399,621 | +1.24(+2.67%) |
Aug 24, 2018 | 46.76 | 47.18 | 46.33 | 46.50 | 218,800 | -0.10(-0.21%) |
Aug 23, 2018 | 47.10 | 47.10 | 46.37 | 46.60 | 139,413 | -0.48(-1.02%) |
Aug 22, 2018 | 47.31 | 47.61 | 46.70 | 47.08 | 183,807 | -0.35(-0.74%) |
Aug 21, 2018 | 47.15 | 47.65 | 47.02 | 47.43 | 176,264 | +0.44(+0.94%) |
Aug 20, 2018 | 47.47 | 47.60 | 46.56 | 46.99 | 171,729 | -0.41(-0.86%) |
Aug 17, 2018 | 46.80 | 47.57 | 46.34 | 47.40 | 266,900 | +0.41(+0.87%) |
Aug 16, 2018 | 46.23 | 47.44 | 46.23 | 46.99 | 460,305 | +1.07(+2.33%) |
Aug 15, 2018 | 46.45 | 47.22 | 45.55 | 45.92 | 469,852 | -0.98(-2.09%) |
Aug 14, 2018 | 46.54 | 48.50 | 46.42 | 46.90 | 365,407 | +0.56(+1.21%) |
Aug 13, 2018 | 46.94 | 47.42 | 46.19 | 46.34 | 391,517 | -0.65(-1.38%) |
Aug 10, 2018 | 47.27 | 47.85 | 46.67 | 46.99 | 384,200 | -0.62(-1.30%) |
Aug 09, 2018 | 48.32 | 48.61 | 47.54 | 47.61 | 341,109 | -0.88(-1.81%) |
Aug 08, 2018 | 48.99 | 49.48 | 48.40 | 48.49 | 560,293 | -0.52(-1.06%) |
Aug 07, 2018 | 49.97 | 50.21 | 48.98 | 49.01 | 756,039 | -0.92(-1.84%) |
Aug 06, 2018 | 48.55 | 50.78 | 47.38 | 49.93 | 1,703,598 | -2.98(-5.63%) |
Aug 03, 2018 | 53.02 | 53.51 | 52.66 | 52.91 | 387,500 | -0.03(-0.06%) |
Aug 02, 2018 | 52.37 | 52.97 | 52.05 | 52.94 | 183,352 | +0.11(+0.21%) |
Aug 01, 2018 | 53.32 | 53.78 | 52.72 | 52.83 | 251,357 | -0.28(-0.53%) |
Jul 31, 2018 | 52.08 | 53.68 | 51.95 | 53.11 | 254,303 | +0.87(+1.67%) |
Jul 30, 2018 | 52.82 | 53.03 | 51.97 | 52.24 | 222,471 | -0.63(-1.19%) |
Jul 27, 2018 | 54.33 | 54.33 | 52.56 | 52.87 | 207,900 | -1.22(-2.26%) |
Jul 26, 2018 | 54.14 | 54.94 | 53.49 | 54.09 | 209,553 | -0.04(-0.07%) |
Jul 25, 2018 | 53.72 | 54.15 | 52.80 | 54.13 | 150,864 | +0.34(+0.63%) |
Jul 24, 2018 | 55.62 | 55.74 | 53.42 | 53.79 | 257,890 | -1.43(-2.59%) |
Jul 23, 2018 | 54.86 | 55.26 | 54.10 | 55.22 | 160,540 | +0.26(+0.47%) |
Jul 20, 2018 | 55.21 | 56.09 | 54.84 | 54.96 | 344,497 | -0.13(-0.24%) |
Jul 19, 2018 | 54.98 | 55.26 | 54.63 | 55.09 | 222,856 | -0.16(-0.29%) |
Jul 18, 2018 | 55.47 | 55.73 | 55.05 | 55.25 | 152,049 | -0.34(-0.61%) |
Jul 17, 2018 | 55.35 | 55.92 | 55.34 | 55.59 | 110,662 | +0.09(+0.16%) |
Jul 16, 2018 | 56.41 | 56.63 | 55.15 | 55.50 | 149,866 | -0.85(-1.51%) |
Jul 13, 2018 | 56.38 | 56.85 | 56.27 | 56.35 | 127,991 | +0.14(+0.25%) |
Jul 12, 2018 | 56.00 | 56.28 | 55.27 | 56.21 | 118,525 | +0.55(+0.99%) |
Jul 11, 2018 | 56.22 | 56.22 | 55.58 | 55.66 | 144,619 | -0.83(-1.47%) |
Jul 10, 2018 | 57.30 | 57.30 | 56.07 | 56.49 | 206,710 | -0.56(-0.98%) |
Jul 09, 2018 | 56.69 | 57.26 | 56.69 | 57.05 | 176,019 | +0.83(+1.48%) |
Jul 06, 2018 | 55.74 | 56.72 | 55.73 | 56.22 | 206,883 | +0.38(+0.68%) |
Jul 05, 2018 | 55.88 | 55.90 | 54.84 | 55.84 | 317,013 | +0.50(+0.90%) |
Jul 03, 2018 | 55.34 | 55.34 | 55.34 | 0 | +0.52(+0.95%) | |
Jul 02, 2018 | 54.10 | 54.85 | 53.19 | 54.82 | 306,727 | +0.48(+0.88%) |
Jun 29, 2018 | 54.70 | 54.05 | 54.34 | 369,630 | +0.39(+0.72%) | |
Jun 28, 2018 | 54.29 | 54.60 | 53.45 | 53.95 | 291,048 | -0.45(-0.83%) |
Jun 27, 2018 | 55.64 | 55.73 | 54.30 | 54.40 | 332,452 | -1.44(-2.58%) |
Jun 26, 2018 | 56.23 | 56.37 | 55.77 | 55.84 | 258,378 | -0.16(-0.29%) |
Jun 25, 2018 | 56.77 | 56.77 | 55.02 | 56.00 | 245,402 | -1.07(-1.87%) |
Jun 22, 2018 | 57.50 | 57.84 | 57.05 | 57.07 | 295,112 | +0.05(+0.09%) |
Jun 21, 2018 | 58.58 | 58.73 | 56.75 | 57.02 | 419,928 | -1.67(-2.85%) |
Jun 20, 2018 | 59.64 | 59.88 | 58.68 | 58.69 | 374,845 | -0.38(-0.64%) |
Jun 19, 2018 | 58.50 | 59.28 | 58.21 | 59.07 | 325,619 | +0.00(+0.00%) |
Jun 18, 2018 | 58.36 | 59.20 | 58.36 | 59.07 | 224,509 | +0.27(+0.46%) |
Jun 15, 2018 | 58.82 | 58.23 | 58.80 | 364,070 | +0.57(+0.98%) | |
Jun 14, 2018 | 58.22 | 58.65 | 57.95 | 58.23 | 233,156 | +0.17(+0.29%) |
Jun 13, 2018 | 59.20 | 59.20 | 58.06 | 58.06 | 323,348 | -1.00(-1.69%) |
Jun 12, 2018 | 59.05 | 59.73 | 58.50 | 59.06 | 510,003 | -0.59(-0.99%) |
Jun 11, 2018 | 59.75 | 60.16 | 59.43 | 59.65 | 371,591 | -0.02(-0.03%) |
Jun 08, 2018 | 57.73 | 59.91 | 57.73 | 59.67 | 597,691 | +1.78(+3.07%) |
Jun 07, 2018 | 57.38 | 58.01 | 56.93 | 57.89 | 324,797 | +0.60(+1.05%) |
Jun 06, 2018 | 57.29 | 57.29 | 342,589 | +1.04(+1.85%) | ||
Jun 05, 2018 | 56.14 | 56.37 | 55.97 | 56.25 | 191,954 | -0.03(-0.05%) |
Jun 04, 2018 | 56.39 | 56.39 | 55.82 | 56.28 | 233,673 | +0.39(+0.70%) |
Jun 01, 2018 | 55.24 | 56.30 | 55.02 | 55.89 | 281,311 | +1.07(+1.95%) |
May 31, 2018 | 55.68 | 55.87 | 54.63 | 54.82 | 251,211 | -1.12(-2.00%) |
May 30, 2018 | 55.34 | 56.10 | 55.34 | 55.94 | 325,311 | +0.95(+1.73%) |
May 29, 2018 | 55.37 | 55.78 | 54.74 | 54.99 | 237,100 | -0.85(-1.52%) |
May 25, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.44(+0.79%) | |
May 24, 2018 | 54.76 | 55.40 | 54.48 | 55.40 | 454,660 | +0.44(+0.80%) |
May 23, 2018 | 55.22 | 55.61 | 54.82 | 54.96 | 297,915 | -0.44(-0.79%) |
May 22, 2018 | 55.66 | 56.15 | 55.39 | 55.40 | 335,056 | -0.10(-0.18%) |
May 21, 2018 | 57.06 | 57.35 | 55.38 | 55.50 | 595,094 | -1.55(-2.72%) |
May 18, 2018 | 57.81 | 57.88 | 57.03 | 57.05 | 537,120 | -0.57(-0.99%) |
May 17, 2018 | 56.65 | 57.87 | 56.65 | 57.62 | 344,481 | +0.87(+1.53%) |
May 16, 2018 | 56.58 | 56.92 | 56.35 | 56.75 | 381,971 | +0.22(+0.39%) |
May 15, 2018 | 56.34 | 56.92 | 56.12 | 56.53 | 234,037 | +0.04(+0.07%) |
May 14, 2018 | 57.21 | 57.86 | 56.45 | 56.49 | 307,071 | -0.44(-0.77%) |
May 11, 2018 | 56.69 | 57.14 | 56.47 | 56.93 | 218,925 | +0.30(+0.53%) |
May 10, 2018 | 56.14 | 56.92 | 55.84 | 56.63 | 235,110 | +0.73(+1.31%) |
May 09, 2018 | 55.67 | 56.15 | 54.56 | 55.90 | 318,391 | +0.48(+0.87%) |
May 08, 2018 | 56.77 | 56.80 | 55.06 | 55.42 | 522,541 | -1.35(-2.38%) |
May 07, 2018 | 54.93 | 57.21 | 54.93 | 56.77 | 686,435 | +2.29(+4.20%) |
May 04, 2018 | 53.00 | 54.75 | 51.57 | 54.48 | 1,202,448 | +2.01(+3.83%) |
May 03, 2018 | 52.18 | 52.54 | 51.40 | 52.47 | 391,921 | +0.15(+0.29%) |
May 02, 2018 | 52.56 | 52.83 | 52.20 | 52.32 | 441,205 | -0.23(-0.44%) |
May 01, 2018 | 52.50 | 52.87 | 51.92 | 52.55 | 326,120 | -0.25(-0.47%) |
Apr 30, 2018 | 53.83 | 54.00 | 52.80 | 52.80 | 325,910 | -0.73(-1.36%) |
Apr 27, 2018 | 53.60 | 54.10 | 53.18 | 53.53 | 168,829 | +0.00(+0.00%) |
Apr 26, 2018 | 54.26 | 54.26 | 53.35 | 53.53 | 176,060 | -0.48(-0.89%) |
Apr 25, 2018 | 53.81 | 54.23 | 53.68 | 54.01 | 166,360 | +0.10(+0.19%) |
Apr 24, 2018 | 54.44 | 54.58 | 53.36 | 53.91 | 136,975 | -0.21(-0.39%) |
Apr 23, 2018 | 53.86 | 54.55 | 53.80 | 54.12 | 255,842 | +0.31(+0.58%) |
Apr 20, 2018 | 53.82 | 54.24 | 53.66 | 53.81 | 183,323 | -0.22(-0.41%) |
Apr 19, 2018 | 54.43 | 54.51 | 53.70 | 54.03 | 255,220 | -0.33(-0.61%) |
Apr 18, 2018 | 54.50 | 54.71 | 54.28 | 54.36 | 259,540 | +0.10(+0.18%) |
Apr 17, 2018 | 54.50 | 54.59 | 54.22 | 54.26 | 310,508 | -0.07(-0.13%) |
Apr 16, 2018 | 54.14 | 54.50 | 53.91 | 54.33 | 213,613 | +0.35(+0.65%) |
Apr 13, 2018 | 54.32 | 54.43 | 53.70 | 53.98 | 227,324 | -0.07(-0.13%) |
Apr 12, 2018 | 53.33 | 54.29 | 53.13 | 54.05 | 256,654 | +0.98(+1.85%) |
Apr 11, 2018 | 52.72 | 53.52 | 52.52 | 53.07 | 159,706 | -0.04(-0.08%) |
Apr 10, 2018 | 52.85 | 53.47 | 52.20 | 53.11 | 206,561 | +1.02(+1.96%) |
Apr 09, 2018 | 52.52 | 52.82 | 52.05 | 52.09 | 202,067 | -0.04(-0.08%) |
Apr 06, 2018 | 52.51 | 53.35 | 51.94 | 52.13 | 418,443 | -0.89(-1.68%) |
Apr 05, 2018 | 52.47 | 53.45 | 52.17 | 53.02 | 341,075 | +1.00(+1.92%) |
Apr 04, 2018 | 50.01 | 52.11 | 49.88 | 52.02 | 694,650 | +1.22(+2.40%) |
Apr 03, 2018 | 49.98 | 51.02 | 49.72 | 50.80 | 829,382 | +1.22(+2.46%) |
Apr 02, 2018 | 51.11 | 51.24 | 49.37 | 49.58 | 401,426 | -1.73(-3.37%) |
Mar 29, 2018 | 51.31 | 51.31 | 51.31 | 0 | +0.65(+1.28%) | |
Mar 28, 2018 | 51.22 | 52.02 | 50.60 | 50.66 | 561,256 | -0.34(-0.67%) |
Mar 27, 2018 | 51.49 | 51.92 | 50.77 | 51.00 | 294,817 | -0.25(-0.49%) |
Mar 26, 2018 | 50.47 | 51.32 | 49.98 | 51.25 | 426,792 | +1.75(+3.54%) |
Mar 23, 2018 | 50.79 | 51.05 | 49.49 | 49.50 | 365,496 | -1.23(-2.42%) |
Mar 22, 2018 | 51.83 | 52.06 | 50.69 | 50.73 | 347,404 | -1.66(-3.17%) |
Mar 21, 2018 | 52.62 | 53.59 | 52.05 | 52.39 | 270,107 | -0.21(-0.40%) |
Mar 20, 2018 | 53.39 | 53.70 | 52.47 | 52.60 | 169,880 | -0.61(-1.15%) |
Mar 19, 2018 | 52.99 | 54.18 | 52.63 | 53.21 | 361,603 | -0.10(-0.19%) |
Mar 16, 2018 | 52.83 | 53.78 | 52.83 | 53.31 | 425,407 | +0.51(+0.97%) |
Mar 15, 2018 | 53.22 | 53.60 | 52.35 | 52.80 | 336,717 | -0.28(-0.53%) |
Mar 14, 2018 | 53.69 | 53.81 | 52.91 | 53.08 | 248,487 | -0.28(-0.52%) |
Mar 13, 2018 | 54.50 | 54.59 | 53.21 | 53.36 | 400,365 | -1.14(-2.09%) |
Mar 12, 2018 | 53.10 | 54.74 | 53.10 | 54.50 | 525,621 | +1.50(+2.83%) |
Mar 09, 2018 | 52.80 | 53.10 | 51.94 | 53.00 | 459,449 | +0.46(+0.88%) |
Mar 08, 2018 | 52.60 | 52.78 | 51.48 | 52.54 | 379,271 | -0.14(-0.27%) |
Mar 07, 2018 | 52.77 | 52.68 | 632,126 | +1.11(+2.15%) | ||
Mar 06, 2018 | 51.37 | 51.67 | 50.53 | 51.57 | 730,704 | +0.52(+1.02%) |
Mar 05, 2018 | 50.55 | 51.77 | 50.45 | 51.05 | 747,815 | +0.05(+0.10%) |
Mar 02, 2018 | 50.23 | 51.14 | 49.53 | 51.00 | 635,374 | +0.22(+0.43%) |
Mar 01, 2018 | 48.02 | 53.01 | 47.76 | 50.78 | 1,451,559 | +4.60(+9.96%) |
Feb 28, 2018 | 47.32 | 47.63 | 46.04 | 46.18 | 748,383 | -0.86(-1.83%) |
Feb 27, 2018 | 47.72 | 47.82 | 46.77 | 47.04 | 281,492 | -0.59(-1.24%) |
Feb 26, 2018 | 48.42 | 48.42 | 46.97 | 47.63 | 311,261 | -0.56(-1.16%) |
Feb 23, 2018 | 47.85 | 48.22 | 47.19 | 48.19 | 199,334 | +0.73(+1.54%) |
Feb 22, 2018 | 47.46 | 518,307 | -0.43(-0.90%) | |||
Feb 21, 2018 | 47.04 | 48.53 | 46.88 | 47.89 | 384,582 | +1.01(+2.15%) |
Feb 20, 2018 | 48.11 | 48.48 | 46.82 | 46.88 | 223,990 | -1.48(-3.06%) |
Feb 16, 2018 | 48.36 | 48.36 | 48.36 | 0 | +0.80(+1.68%) | |
Feb 15, 2018 | 47.83 | 47.83 | 46.84 | 47.56 | 314,968 | +0.12(+0.25%) |
Feb 14, 2018 | 46.01 | 47.73 | 46.01 | 47.44 | 380,827 | +1.18(+2.55%) |
Feb 13, 2018 | 46.18 | 46.54 | 45.76 | 46.26 | 351,986 | -0.17(-0.37%) |
Feb 12, 2018 | 46.76 | 47.63 | 46.21 | 46.43 | 290,776 | -0.04(-0.09%) |
Feb 09, 2018 | 47.25 | 47.41 | 44.89 | 46.47 | 426,437 | -0.02(-0.04%) |
Feb 08, 2018 | 48.23 | 48.23 | 46.49 | 46.49 | 620,217 | -1.56(-3.25%) |
Feb 07, 2018 | 48.38 | 48.72 | 48.00 | 48.05 | 184,450 | -0.58(-1.19%) |
Feb 06, 2018 | 47.09 | 49.70 | 46.65 | 48.63 | 673,348 | -0.21(-0.43%) |
Feb 05, 2018 | 51.55 | 51.73 | 47.45 | 48.84 | 478,051 | -3.51(-6.70%) |
Feb 02, 2018 | 53.20 | 53.48 | 51.97 | 52.35 | 300,298 | -1.20(-2.24%) |
Feb 01, 2018 | 52.51 | 53.74 | 52.16 | 53.55 | 200,488 | +0.79(+1.50%) |
Jan 31, 2018 | 53.74 | 54.08 | 52.44 | 52.76 | 292,242 | -0.63(-1.18%) |
Jan 30, 2018 | 52.75 | 52.94 | 52.42 | 53.39 | 265,011 | +0.00(+0.00%) |
Jan 29, 2018 | 54.53 | 54.61 | 53.23 | 53.39 | 432,926 | -1.36(-2.48%) |
Jan 26, 2018 | 55.25 | 55.35 | 53.93 | 54.75 | 249,034 | -0.38(-0.69%) |
Jan 25, 2018 | 54.00 | 55.15 | 52.95 | 55.13 | 505,030 | +1.29(+2.40%) |
Jan 24, 2018 | 52.40 | 53.88 | 52.35 | 53.84 | 399,154 | +1.76(+3.38%) |
Jan 23, 2018 | 52.92 | 52.99 | 52.08 | 52.08 | 227,318 | -0.81(-1.53%) |
Jan 22, 2018 | 53.37 | 53.42 | 52.59 | 52.89 | 213,996 | -0.53(-0.99%) |
Jan 19, 2018 | 51.53 | 53.90 | 51.53 | 53.42 | 528,670 | +1.99(+3.87%) |
Jan 18, 2018 | 52.37 | 52.37 | 51.30 | 51.43 | 310,036 | -0.94(-1.79%) |
Jan 17, 2018 | 53.00 | 53.13 | 51.99 | 52.37 | 170,664 | -0.37(-0.70%) |
Jan 16, 2018 | 53.17 | 53.33 | 52.63 | 52.74 | 356,145 | +0.03(+0.06%) |
Jan 12, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.70(+1.35%) | |
Jan 11, 2018 | 51.31 | 52.21 | 51.14 | 52.01 | 419,894 | +0.76(+1.48%) |
Jan 10, 2018 | 51.21 | 51.87 | 50.94 | 51.25 | 156,105 | -0.23(-0.45%) |
Jan 09, 2018 | 51.08 | 51.76 | 50.81 | 51.48 | 274,241 | +0.40(+0.78%) |
Jan 08, 2018 | 51.27 | 51.68 | 50.76 | 51.08 | 295,485 | -0.26(-0.51%) |
Jan 05, 2018 | 51.58 | 51.58 | 50.54 | 51.34 | 441,026 | -0.07(-0.14%) |
Jan 04, 2018 | 52.37 | 52.55 | 51.39 | 51.41 | 208,613 | -0.58(-1.12%) |
Jan 03, 2018 | 52.66 | 52.86 | 51.77 | 51.99 | 243,134 | -0.57(-1.08%) |
Jan 02, 2018 | 52.01 | 52.80 | 52.01 | 52.56 | 269,124 | +0.96(+1.86%) |
Dec 29, 2017 | 51.60 | 51.60 | 51.60 | 0 | -0.98(-1.86%) | |
Dec 28, 2017 | 52.79 | 52.79 | 52.10 | 52.58 | 208,973 | -0.24(-0.45%) |
Dec 27, 2017 | 52.60 | 53.12 | 52.21 | 52.82 | 333,461 | +0.31(+0.59%) |
Dec 26, 2017 | 51.96 | 52.91 | 51.80 | 52.51 | 138,562 | +0.48(+0.92%) |
Dec 22, 2017 | 52.99 | 52.99 | 51.98 | 52.03 | 198,061 | -0.95(-1.79%) |
Dec 21, 2017 | 53.00 | 53.24 | 52.49 | 52.98 | 190,702 | +0.18(+0.34%) |
Dec 20, 2017 | 53.10 | 53.29 | 52.72 | 52.80 | 172,980 | -0.10(-0.19%) |
Dec 19, 2017 | 53.88 | 54.44 | 52.45 | 52.90 | 590,475 | -0.56(-1.05%) |
Dec 18, 2017 | 51.91 | 53.62 | 51.91 | 53.46 | 419,499 | +2.35(+4.60%) |
Dec 15, 2017 | 50.69 | 51.97 | 50.60 | 51.11 | 528,067 | +0.74(+1.47%) |
Dec 14, 2017 | 51.28 | 51.43 | 50.30 | 50.37 | 214,242 | -0.80(-1.56%) |
Dec 13, 2017 | 51.75 | 52.34 | 51.14 | 51.17 | 246,378 | -0.57(-1.10%) |
Dec 12, 2017 | 51.53 | 51.84 | 51.14 | 51.74 | 298,756 | +0.06(+0.12%) |
Dec 11, 2017 | 51.01 | 51.73 | 50.67 | 51.68 | 301,580 | +0.82(+1.61%) |
Dec 08, 2017 | 50.80 | 51.36 | 50.52 | 50.86 | 243,021 | +0.00(+0.00%) |
Dec 07, 2017 | 50.28 | 51.08 | 49.94 | 241,838 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.05 | 50.55 | 49.72 | 50.40 | 149,378 | +0.25(+0.50%) |
Dec 05, 2017 | 50.50 | 50.73 | 49.91 | 50.15 | 255,719 | -0.31(-0.61%) |
Dec 04, 2017 | 51.63 | 51.87 | 50.34 | 50.46 | 253,413 | -0.45(-0.88%) |