Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.04 | 41.28 | 38.29 | 38.93 | 1,171,600 | -2.95(-7.04%) |
Nov 29, 2018 | 42.60 | 42.75 | 41.31 | 41.88 | 377,461 | -0.73(-1.71%) |
Nov 28, 2018 | 40.00 | 42.90 | 40.00 | 42.61 | 900,319 | +3.02(+7.63%) |
Nov 27, 2018 | 39.90 | 39.99 | 39.14 | 39.59 | 404,843 | -0.43(-1.07%) |
Nov 26, 2018 | 39.62 | 40.80 | 39.52 | 40.02 | 865,215 | +0.04(+0.10%) |
Nov 23, 2018 | 37.74 | 40.14 | 37.65 | 39.98 | 541,400 | +1.90(+4.99%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.79(+2.12%) | |
Nov 20, 2018 | 37.43 | 38.08 | 36.84 | 37.29 | 464,447 | -1.22(-3.17%) |
Nov 19, 2018 | 38.58 | 39.06 | 38.12 | 38.51 | 504,742 | -0.09(-0.23%) |
Nov 16, 2018 | 37.74 | 38.80 | 37.74 | 38.60 | 494,400 | +0.36(+0.94%) |
Nov 15, 2018 | 37.47 | 38.32 | 36.67 | 38.24 | 741,206 | +0.81(+2.16%) |
Nov 14, 2018 | 36.56 | 37.80 | 36.56 | 37.43 | 799,418 | +1.15(+3.17%) |
Nov 13, 2018 | 35.51 | 36.30 | 34.79 | 36.28 | 1,216,285 | +1.09(+3.10%) |
Nov 12, 2018 | 37.11 | 37.43 | 35.13 | 35.19 | 887,371 | -2.24(-5.98%) |
Nov 09, 2018 | 37.52 | 38.04 | 36.63 | 37.43 | 555,600 | -0.33(-0.87%) |
Nov 08, 2018 | 38.76 | 39.41 | 37.65 | 37.76 | 627,139 | -0.99(-2.55%) |
Nov 07, 2018 | 38.00 | 39.20 | 37.67 | 38.75 | 1,079,665 | +1.13(+3.00%) |
Nov 06, 2018 | 38.71 | 39.12 | 37.10 | 37.62 | 1,148,887 | -1.48(-3.79%) |
Nov 05, 2018 | 38.04 | 40.82 | 37.83 | 39.10 | 1,914,157 | +1.35(+3.58%) |
Nov 02, 2018 | 41.10 | 41.56 | 35.89 | 37.75 | 4,353,200 | -3.28(-7.99%) |
Nov 01, 2018 | 39.16 | 41.15 | 38.52 | 41.03 | 1,598,981 | +2.30(+5.94%) |
Oct 31, 2018 | 38.47 | 39.13 | 37.64 | 38.73 | 1,011,700 | +0.72(+1.89%) |
Oct 30, 2018 | 37.03 | 38.04 | 36.13 | 38.01 | 793,931 | +0.77(+2.07%) |
Oct 29, 2018 | 37.35 | 38.04 | 36.26 | 37.24 | 1,180,882 | +0.57(+1.55%) |
Oct 26, 2018 | 36.00 | 37.61 | 35.12 | 36.67 | 1,067,300 | +0.04(+0.11%) |
Oct 25, 2018 | 36.64 | 37.25 | 36.12 | 36.63 | 1,147,111 | -0.08(-0.22%) |
Oct 24, 2018 | 39.66 | 39.89 | 36.66 | 36.71 | 1,004,786 | -3.13(-7.86%) |
Oct 23, 2018 | 39.29 | 40.25 | 37.68 | 39.84 | 853,048 | -0.67(-1.65%) |
Oct 22, 2018 | 40.15 | 40.62 | 39.50 | 40.51 | 409,336 | +0.24(+0.60%) |
Oct 19, 2018 | 40.20 | 40.65 | 39.28 | 40.27 | 926,200 | +0.13(+0.32%) |
Oct 18, 2018 | 42.03 | 42.55 | 40.00 | 40.14 | 557,381 | -1.65(-3.95%) |
Oct 17, 2018 | 42.50 | 42.72 | 40.68 | 41.79 | 675,720 | -0.47(-1.11%) |
Oct 16, 2018 | 41.32 | 42.27 | 40.84 | 42.26 | 863,552 | +1.74(+4.29%) |
Oct 15, 2018 | 39.39 | 41.03 | 39.39 | 40.52 | 992,989 | +1.13(+2.87%) |
Oct 12, 2018 | 38.04 | 39.70 | 37.50 | 39.39 | 1,219,800 | +2.36(+6.37%) |
Oct 11, 2018 | 37.69 | 39.04 | 37.01 | 37.03 | 1,131,339 | -0.74(-1.96%) |
Oct 10, 2018 | 38.41 | 38.71 | 37.15 | 37.77 | 1,130,139 | -1.03(-2.65%) |
Oct 09, 2018 | 39.47 | 39.85 | 38.61 | 38.80 | 875,120 | -0.73(-1.85%) |
Oct 08, 2018 | 37.97 | 39.63 | 37.58 | 39.53 | 1,061,637 | +1.55(+4.08%) |
Oct 05, 2018 | 39.21 | 39.21 | 37.50 | 37.98 | 597,100 | -1.07(-2.74%) |
Oct 04, 2018 | 39.50 | 39.72 | 38.80 | 39.05 | 879,782 | -0.63(-1.59%) |
Oct 03, 2018 | 40.55 | 40.74 | 39.28 | 39.68 | 1,050,092 | -0.62(-1.54%) |
Oct 02, 2018 | 37.64 | 40.66 | 37.64 | 40.30 | 1,576,542 | +2.40(+6.33%) |
Oct 01, 2018 | 38.17 | 38.28 | 37.30 | 37.90 | 681,359 | +0.25(+0.66%) |
Sep 28, 2018 | 38.00 | 38.55 | 36.85 | 37.65 | 1,009,100 | -0.35(-0.92%) |
Sep 27, 2018 | 39.50 | 39.50 | 37.35 | 38.00 | 2,109,528 | -1.95(-4.88%) |
Sep 26, 2018 | 41.20 | 41.60 | 39.47 | 39.95 | 992,881 | -0.85(-2.08%) |
Sep 25, 2018 | 42.10 | 42.75 | 40.75 | 40.80 | 785,134 | -1.60(-3.77%) |
Sep 24, 2018 | 42.00 | 42.80 | 41.20 | 42.40 | 389,651 | -0.20(-0.47%) |
Sep 21, 2018 | 42.80 | 44.15 | 42.10 | 42.60 | 1,913,700 | -0.15(-0.35%) |
Sep 20, 2018 | 41.20 | 42.88 | 41.20 | 42.75 | 1,126,525 | +2.00(+4.91%) |
Sep 19, 2018 | 41.55 | 41.85 | 38.05 | 40.75 | 1,629,876 | -1.30(-3.09%) |
Sep 18, 2018 | 42.00 | 43.15 | 41.65 | 42.05 | 690,256 | -0.05(-0.12%) |
Sep 17, 2018 | 42.50 | 43.35 | 41.30 | 42.10 | 825,149 | -0.05(-0.12%) |
Sep 14, 2018 | 43.80 | 44.55 | 42.05 | 42.15 | 742,800 | -1.60(-3.66%) |
Sep 13, 2018 | 43.50 | 45.20 | 43.50 | 43.75 | 569,256 | +0.45(+1.04%) |
Sep 12, 2018 | 43.15 | 43.50 | 42.65 | 43.30 | 485,377 | +0.25(+0.58%) |
Sep 11, 2018 | 42.10 | 43.30 | 41.70 | 43.05 | 508,359 | +0.80(+1.89%) |
Sep 10, 2018 | 42.85 | 43.45 | 41.10 | 42.25 | 1,198,209 | -0.45(-1.05%) |
Sep 07, 2018 | 45.25 | 45.45 | 42.55 | 42.70 | 1,490,300 | -2.85(-6.26%) |
Sep 06, 2018 | 47.05 | 47.30 | 45.55 | 45.55 | 659,141 | -1.75(-3.70%) |
Sep 05, 2018 | 47.70 | 47.85 | 45.85 | 47.30 | 571,346 | -0.60(-1.25%) |
Sep 04, 2018 | 47.50 | 48.19 | 46.60 | 47.90 | 722,444 | -0.05(-0.10%) |
Aug 31, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 48.15 | 48.54 | 47.55 | 47.90 | 375,112 | -0.20(-0.42%) |
Aug 29, 2018 | 48.25 | 48.85 | 47.67 | 48.10 | 519,544 | +0.25(+0.52%) |
Aug 28, 2018 | 47.20 | 48.25 | 46.09 | 47.85 | 845,200 | +0.65(+1.38%) |
Aug 27, 2018 | 47.80 | 48.00 | 47.00 | 47.20 | 409,434 | -0.57(-1.20%) |
Aug 24, 2018 | 47.05 | 47.85 | 46.90 | 47.77 | 459,200 | +0.67(+1.43%) |
Aug 23, 2018 | 47.20 | 47.90 | 46.70 | 47.10 | 483,522 | -0.05(-0.11%) |
Aug 22, 2018 | 47.15 | 47.93 | 46.70 | 47.15 | 419,752 | -0.20(-0.42%) |
Aug 21, 2018 | 47.35 | 48.50 | 46.95 | 47.35 | 595,962 | +0.35(+0.74%) |
Aug 20, 2018 | 45.85 | 47.15 | 45.25 | 47.00 | 745,115 | +1.35(+2.96%) |
Aug 17, 2018 | 45.90 | 46.10 | 44.85 | 45.65 | 697,000 | -0.25(-0.54%) |
Aug 16, 2018 | 45.45 | 46.40 | 45.05 | 45.90 | 699,174 | +1.00(+2.23%) |
Aug 15, 2018 | 45.50 | 45.55 | 43.60 | 44.90 | 878,469 | -0.85(-1.86%) |
Aug 14, 2018 | 45.90 | 46.42 | 44.10 | 45.75 | 852,390 | -0.10(-0.22%) |
Aug 13, 2018 | 46.55 | 47.75 | 45.77 | 45.85 | 729,586 | -0.40(-0.86%) |
Aug 10, 2018 | 46.35 | 46.85 | 45.36 | 46.25 | 973,600 | -0.60(-1.28%) |
Aug 09, 2018 | 48.05 | 48.95 | 46.50 | 46.85 | 797,159 | -1.30(-2.70%) |
Aug 08, 2018 | 47.05 | 48.28 | 47.05 | 48.15 | 706,678 | +1.20(+2.56%) |
Aug 07, 2018 | 50.00 | 50.25 | 46.85 | 46.95 | 1,177,448 | -2.70(-5.44%) |
Aug 06, 2018 | 48.35 | 50.05 | 48.35 | 49.65 | 1,076,325 | +1.20(+2.48%) |
Aug 03, 2018 | 50.50 | 51.20 | 46.40 | 48.45 | 5,559,700 | -7.85(-13.94%) |
Aug 02, 2018 | 56.00 | 58.30 | 54.30 | 56.30 | 1,641,977 | +0.05(+0.09%) |
Aug 01, 2018 | 53.45 | 56.70 | 53.05 | 56.25 | 1,056,108 | +3.00(+5.63%) |
Jul 31, 2018 | 53.00 | 54.05 | 52.45 | 53.25 | 567,460 | +0.25(+0.47%) |
Jul 30, 2018 | 54.25 | 54.40 | 52.20 | 53.00 | 840,236 | -0.95(-1.76%) |
Jul 27, 2018 | 54.45 | 54.50 | 51.70 | 53.95 | 1,094,000 | -1.00(-1.82%) |
Jul 26, 2018 | 57.70 | 54.35 | 54.95 | 1,399,344 | -2.90(-5.01%) | |
Jul 25, 2018 | 53.75 | 58.00 | 53.45 | 57.85 | 1,247,395 | +4.30(+8.03%) |
Jul 24, 2018 | 54.85 | 53.05 | 53.55 | 610,310 | -0.45(-0.83%) | |
Jul 23, 2018 | 53.50 | 54.42 | 53.40 | 54.00 | 403,053 | +0.35(+0.65%) |
Jul 20, 2018 | 54.45 | 55.09 | 53.40 | 53.65 | 445,741 | -0.65(-1.20%) |
Jul 19, 2018 | 54.20 | 54.48 | 53.45 | 54.30 | 488,645 | +0.00(+0.00%) |
Jul 18, 2018 | 55.00 | 55.10 | 53.45 | 54.30 | 402,097 | -0.60(-1.09%) |
Jul 17, 2018 | 54.50 | 55.25 | 54.10 | 54.90 | 447,760 | +0.50(+0.92%) |
Jul 16, 2018 | 54.65 | 55.45 | 53.85 | 54.40 | 619,034 | +0.00(+0.00%) |
Jul 13, 2018 | 54.45 | 54.40 | 492,397 | +1.50(+2.84%) | ||
Jul 12, 2018 | 52.05 | 53.34 | 52.05 | 52.90 | 462,479 | +1.00(+1.93%) |
Jul 11, 2018 | 52.25 | 52.60 | 50.95 | 51.90 | 769,858 | -1.10(-2.08%) |
Jul 10, 2018 | 54.65 | 54.65 | 52.75 | 53.00 | 609,902 | -1.30(-2.39%) |
Jul 09, 2018 | 54.60 | 55.00 | 52.10 | 54.30 | 916,227 | +0.65(+1.21%) |
Jul 06, 2018 | 51.15 | 54.00 | 50.75 | 53.65 | 1,049,799 | +2.45(+4.79%) |
Jul 05, 2018 | 50.30 | 51.30 | 49.65 | 51.20 | 749,931 | +1.25(+2.50%) |
Jul 03, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.85(-1.67%) | |
Jul 02, 2018 | 47.20 | 50.90 | 46.55 | 50.80 | 1,295,987 | +2.95(+6.17%) |
Jun 29, 2018 | 49.70 | 50.45 | 47.60 | 47.85 | 1,240,815 | -1.65(-3.33%) |
Jun 28, 2018 | 46.35 | 49.90 | 46.05 | 49.50 | 1,107,878 | +3.05(+6.57%) |
Jun 27, 2018 | 48.05 | 49.65 | 46.38 | 46.45 | 766,257 | -1.65(-3.43%) |
Jun 26, 2018 | 49.20 | 49.70 | 47.95 | 48.10 | 877,526 | -1.10(-2.24%) |
Jun 25, 2018 | 49.60 | 49.85 | 47.50 | 49.20 | 1,151,653 | -0.85(-1.70%) |
Jun 22, 2018 | 50.40 | 50.57 | 48.10 | 50.05 | 673,860 | -0.20(-0.40%) |
Jun 21, 2018 | 50.90 | 52.13 | 49.30 | 50.25 | 1,045,569 | -0.70(-1.37%) |
Jun 20, 2018 | 50.35 | 52.00 | 48.80 | 50.95 | 1,702,028 | +1.70(+3.45%) |
Jun 19, 2018 | 46.85 | 49.55 | 46.80 | 49.25 | 1,386,518 | +1.55(+3.25%) |
Jun 18, 2018 | 46.60 | 50.10 | 45.85 | 47.70 | 1,758,946 | +0.25(+0.53%) |
Jun 15, 2018 | 51.20 | 46.60 | 47.45 | 3,602,333 | -3.75(-7.32%) | |
Jun 14, 2018 | 51.75 | 52.90 | 50.90 | 51.20 | 1,223,056 | -0.35(-0.68%) |
Jun 13, 2018 | 51.50 | 53.05 | 50.55 | 51.55 | 1,164,355 | -0.10(-0.19%) |
Jun 12, 2018 | 53.00 | 53.25 | 51.41 | 51.65 | 1,557,386 | -1.25(-2.36%) |
Jun 11, 2018 | 54.45 | 55.20 | 52.85 | 52.90 | 1,366,018 | -1.00(-1.86%) |
Jun 08, 2018 | 53.25 | 54.15 | 53.20 | 53.90 | 1,084,404 | +0.45(+0.84%) |
Jun 07, 2018 | 52.10 | 54.00 | 52.10 | 53.45 | 1,857,974 | -0.05(-0.09%) |
Jun 06, 2018 | 53.25 | 54.25 | 51.70 | 53.50 | 2,266,445 | +0.25(+0.47%) |
Jun 05, 2018 | 56.05 | 56.94 | 51.80 | 53.25 | 2,916,229 | -2.75(-4.91%) |
Jun 04, 2018 | 54.75 | 56.30 | 54.35 | 56.00 | 1,713,658 | +1.30(+2.38%) |
Jun 01, 2018 | 56.20 | 56.74 | 54.15 | 54.70 | 1,840,518 | -1.15(-2.06%) |
May 31, 2018 | 59.20 | 60.25 | 55.55 | 55.85 | 1,496,184 | -2.80(-4.77%) |
May 30, 2018 | 60.45 | 61.00 | 56.80 | 58.65 | 1,723,491 | -1.55(-2.57%) |
May 29, 2018 | 58.95 | 60.55 | 58.27 | 60.20 | 1,211,200 | +1.25(+2.12%) |
May 25, 2018 | 58.95 | 58.95 | 58.95 | 0 | +2.50(+4.43%) | |
May 24, 2018 | 61.60 | 61.75 | 54.60 | 56.45 | 4,076,003 | -5.20(-8.43%) |
May 23, 2018 | 65.95 | 66.10 | 60.50 | 61.65 | 2,396,198 | -4.70(-7.08%) |
May 22, 2018 | 67.85 | 68.25 | 66.25 | 66.35 | 634,947 | -0.90(-1.34%) |
May 21, 2018 | 67.25 | 67.94 | 66.05 | 67.25 | 693,496 | +0.80(+1.20%) |
May 18, 2018 | 66.10 | 67.00 | 65.75 | 66.45 | 462,737 | -0.15(-0.23%) |
May 17, 2018 | 67.05 | 68.20 | 65.30 | 66.60 | 788,698 | -0.95(-1.41%) |
May 16, 2018 | 67.80 | 69.70 | 67.25 | 67.55 | 907,876 | -0.10(-0.15%) |
May 15, 2018 | 68.55 | 68.74 | 65.20 | 67.65 | 1,140,405 | -0.90(-1.31%) |
May 14, 2018 | 64.70 | 70.74 | 64.70 | 68.55 | 2,221,028 | +4.25(+6.61%) |
May 11, 2018 | 64.25 | 65.45 | 63.60 | 64.30 | 1,171,637 | -0.55(-0.85%) |
May 10, 2018 | 57.30 | 65.00 | 56.10 | 64.85 | 4,037,085 | +9.20(+16.53%) |
May 09, 2018 | 56.30 | 57.00 | 54.15 | 55.65 | 1,544,459 | -0.50(-0.89%) |
May 08, 2018 | 57.60 | 57.85 | 55.80 | 56.15 | 1,363,639 | -0.80(-1.40%) |
May 07, 2018 | 55.60 | 57.15 | 55.00 | 56.95 | 835,857 | +2.35(+4.30%) |
May 04, 2018 | 52.50 | 54.75 | 52.42 | 54.60 | 545,383 | +1.75(+3.31%) |
May 03, 2018 | 53.00 | 53.02 | 51.90 | 52.85 | 366,163 | -0.15(-0.28%) |
May 02, 2018 | 50.75 | 53.20 | 50.59 | 53.00 | 718,300 | +0.45(+0.86%) |
May 01, 2018 | 52.65 | 52.80 | 51.75 | 52.55 | 521,212 | -0.10(-0.19%) |
Apr 30, 2018 | 53.00 | 53.55 | 52.20 | 52.65 | 488,289 | -0.45(-0.85%) |
Apr 27, 2018 | 53.55 | 54.15 | 52.95 | 53.10 | 367,984 | +0.10(+0.19%) |
Apr 26, 2018 | 52.65 | 53.05 | 52.25 | 53.00 | 426,756 | +0.65(+1.24%) |
Apr 25, 2018 | 52.75 | 53.10 | 50.90 | 52.35 | 538,900 | -0.35(-0.66%) |
Apr 24, 2018 | 53.25 | 53.85 | 51.90 | 52.70 | 683,120 | -0.45(-0.85%) |
Apr 23, 2018 | 55.40 | 55.70 | 52.35 | 53.15 | 797,033 | -2.05(-3.71%) |
Apr 20, 2018 | 54.80 | 55.65 | 54.40 | 55.20 | 508,456 | +0.15(+0.27%) |
Apr 19, 2018 | 56.30 | 56.50 | 55.05 | 55.05 | 596,223 | -0.95(-1.70%) |
Apr 18, 2018 | 54.60 | 56.55 | 54.60 | 56.00 | 572,643 | +1.75(+3.23%) |
Apr 17, 2018 | 53.55 | 54.85 | 53.10 | 54.25 | 511,755 | +1.15(+2.17%) |
Apr 16, 2018 | 54.00 | 54.05 | 51.70 | 53.10 | 1,164,236 | -1.05(-1.94%) |
Apr 13, 2018 | 55.25 | 55.45 | 53.46 | 54.15 | 421,954 | -1.00(-1.81%) |
Apr 12, 2018 | 55.40 | 55.90 | 54.60 | 55.15 | 424,717 | +0.15(+0.27%) |
Apr 11, 2018 | 54.90 | 55.75 | 54.10 | 55.00 | 591,763 | +0.20(+0.36%) |
Apr 10, 2018 | 57.85 | 59.20 | 54.65 | 54.80 | 1,499,484 | -1.75(-3.09%) |
Apr 09, 2018 | 55.40 | 57.00 | 54.75 | 56.55 | 647,240 | +2.32(+4.29%) |
Apr 06, 2018 | 56.35 | 57.25 | 53.75 | 54.23 | 677,510 | -2.98(-5.20%) |
Apr 05, 2018 | 55.15 | 57.40 | 54.70 | 57.20 | 710,080 | +2.60(+4.76%) |
Apr 04, 2018 | 54.00 | 55.25 | 52.75 | 54.60 | 629,165 | -1.20(-2.15%) |
Apr 03, 2018 | 55.10 | 56.15 | 52.80 | 55.80 | 834,132 | +1.70(+3.14%) |
Apr 02, 2018 | 52.35 | 54.35 | 52.13 | 54.10 | 708,074 | +1.50(+2.85%) |
Mar 29, 2018 | 52.60 | 52.60 | 52.60 | 0 | +1.60(+3.14%) | |
Mar 28, 2018 | 54.90 | 55.15 | 50.65 | 51.00 | 1,147,970 | -4.20(-7.61%) |
Mar 27, 2018 | 57.15 | 58.20 | 54.90 | 55.20 | 833,736 | -1.25(-2.21%) |
Mar 26, 2018 | 55.35 | 56.95 | 54.75 | 56.45 | 882,747 | +2.45(+4.54%) |
Mar 23, 2018 | 54.40 | 55.80 | 53.90 | 54.00 | 642,107 | -0.70(-1.28%) |
Mar 22, 2018 | 55.90 | 56.40 | 53.80 | 54.70 | 639,294 | -1.50(-2.67%) |
Mar 21, 2018 | 57.10 | 57.60 | 55.95 | 56.20 | 449,672 | -0.55(-0.97%) |
Mar 20, 2018 | 55.15 | 57.10 | 54.95 | 56.75 | 530,741 | +1.65(+2.99%) |
Mar 19, 2018 | 54.50 | 55.60 | 53.90 | 55.10 | 641,978 | +0.65(+1.19%) |
Mar 16, 2018 | 55.30 | 55.75 | 54.35 | 54.45 | 841,064 | -0.30(-0.55%) |
Mar 15, 2018 | 55.00 | 55.18 | 54.15 | 54.75 | 471,374 | +0.05(+0.09%) |
Mar 14, 2018 | 54.00 | 55.55 | 53.90 | 54.70 | 672,583 | +0.65(+1.20%) |
Mar 13, 2018 | 54.58 | 54.95 | 53.36 | 54.05 | 563,477 | +0.05(+0.09%) |
Mar 12, 2018 | 52.60 | 54.39 | 52.20 | 54.00 | 955,756 | +1.55(+2.96%) |
Mar 09, 2018 | 52.25 | 52.65 | 51.90 | 52.45 | 449,752 | +0.38(+0.72%) |
Mar 08, 2018 | 51.70 | 52.75 | 51.15 | 52.08 | 364,069 | +0.43(+0.82%) |
Mar 07, 2018 | 51.65 | 478,699 | -0.85(-1.62%) | |||
Mar 06, 2018 | 51.05 | 52.60 | 50.65 | 52.50 | 505,895 | +1.90(+3.75%) |
Mar 05, 2018 | 51.10 | 51.70 | 50.55 | 50.60 | 730,496 | -0.30(-0.59%) |
Mar 02, 2018 | 48.70 | 51.20 | 47.85 | 50.90 | 794,816 | +1.10(+2.21%) |
Mar 01, 2018 | 49.90 | 49.95 | 47.20 | 49.80 | 1,023,581 | -0.25(-0.50%) |
Feb 28, 2018 | 50.05 | 50.65 | 48.95 | 50.05 | 565,146 | -0.10(-0.20%) |
Feb 27, 2018 | 50.90 | 51.15 | 49.80 | 50.15 | 813,520 | -0.75(-1.47%) |
Feb 26, 2018 | 50.15 | 51.20 | 49.70 | 50.90 | 774,713 | +0.90(+1.80%) |
Feb 23, 2018 | 48.45 | 50.00 | 48.20 | 50.00 | 880,683 | +1.65(+3.41%) |
Feb 22, 2018 | 47.80 | 48.60 | 47.60 | 48.35 | 789,114 | +0.55(+1.15%) |
Feb 21, 2018 | 47.75 | 49.65 | 47.45 | 47.80 | 1,393,903 | +0.35(+0.74%) |
Feb 20, 2018 | 45.50 | 47.85 | 45.10 | 47.45 | 1,824,738 | +1.45(+3.15%) |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 42.10 | 46.05 | 41.80 | 45.85 | 4,414,276 | +8.95(+24.25%) |
Feb 14, 2018 | 35.85 | 37.25 | 35.50 | 36.90 | 1,092,352 | +0.90(+2.50%) |
Feb 13, 2018 | 34.40 | 36.30 | 34.39 | 36.00 | 983,825 | +1.50(+4.35%) |
Feb 12, 2018 | 32.50 | 34.80 | 32.50 | 34.50 | 817,911 | +2.30(+7.14%) |
Feb 09, 2018 | 32.75 | 33.35 | 30.80 | 32.20 | 1,105,626 | -0.05(-0.16%) |
Feb 08, 2018 | 33.65 | 33.85 | 32.15 | 32.25 | 852,098 | -1.42(-4.23%) |
Feb 07, 2018 | 34.55 | 34.60 | 33.60 | 33.67 | 539,935 | -0.83(-2.39%) |
Feb 06, 2018 | 35.30 | 35.40 | 33.80 | 34.50 | 815,737 | -0.67(-1.92%) |
Feb 05, 2018 | 34.25 | 35.60 | 33.20 | 35.17 | 753,803 | +0.60(+1.74%) |
Feb 02, 2018 | 35.17 | 35.17 | 34.20 | 34.58 | 586,184 | -0.82(-2.33%) |
Feb 01, 2018 | 35.80 | 35.80 | 35.15 | 35.40 | 385,561 | -0.50(-1.39%) |
Jan 31, 2018 | 35.95 | 36.80 | 35.67 | 35.90 | 308,892 | +0.25(+0.70%) |
Jan 30, 2018 | 36.45 | 36.67 | 35.58 | 35.65 | 548,563 | -1.45(-3.91%) |
Jan 29, 2018 | 36.60 | 37.15 | 36.50 | 37.10 | 999,766 | +0.35(+0.95%) |
Jan 26, 2018 | 36.70 | 36.85 | 36.10 | 36.75 | 403,932 | +0.35(+0.96%) |
Jan 25, 2018 | 35.60 | 36.50 | 35.35 | 36.40 | 620,862 | +1.10(+3.12%) |
Jan 24, 2018 | 35.65 | 35.77 | 34.50 | 35.30 | 1,060,686 | -0.35(-0.98%) |
Jan 23, 2018 | 35.50 | 37.65 | 35.50 | 35.65 | 1,359,351 | +0.90(+2.59%) |
Jan 22, 2018 | 34.75 | 35.40 | 34.40 | 34.75 | 744,757 | -0.45(-1.28%) |
Jan 19, 2018 | 35.60 | 35.70 | 34.50 | 35.20 | 651,811 | -0.50(-1.40%) |
Jan 18, 2018 | 36.45 | 36.67 | 35.55 | 35.70 | 432,808 | -0.80(-2.19%) |
Jan 17, 2018 | 35.85 | 36.85 | 35.70 | 36.50 | 476,835 | +0.85(+2.38%) |
Jan 16, 2018 | 36.40 | 36.60 | 35.10 | 35.65 | 683,901 | -0.65(-1.79%) |
Jan 12, 2018 | 36.30 | 36.30 | 36.30 | 0 | -1.20(-3.20%) | |
Jan 11, 2018 | 35.85 | 37.70 | 35.01 | 37.50 | 715,882 | +0.90(+2.46%) |
Jan 10, 2018 | 37.00 | 37.30 | 36.50 | 36.60 | 449,815 | -0.60(-1.61%) |
Jan 09, 2018 | 38.35 | 38.50 | 36.65 | 37.20 | 667,017 | -1.15(-3.00%) |
Jan 08, 2018 | 38.00 | 38.52 | 37.75 | 38.35 | 487,504 | +0.45(+1.19%) |
Jan 05, 2018 | 37.35 | 38.38 | 37.15 | 37.90 | 553,214 | +0.55(+1.47%) |
Jan 04, 2018 | 39.55 | 39.60 | 36.45 | 37.35 | 1,013,634 | -1.70(-4.35%) |
Jan 03, 2018 | 38.25 | 39.15 | 37.85 | 39.05 | 908,529 | +1.00(+2.63%) |
Jan 02, 2018 | 37.65 | 38.20 | 37.35 | 38.05 | 407,310 | +0.50(+1.33%) |
Dec 29, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.40(-1.05%) | |
Dec 28, 2017 | 38.20 | 38.30 | 37.90 | 37.95 | 261,342 | +0.00(+0.00%) |
Dec 27, 2017 | 37.55 | 38.00 | 37.17 | 37.95 | 340,268 | +0.30(+0.80%) |
Dec 26, 2017 | 37.50 | 37.70 | 36.80 | 37.65 | 292,193 | +0.10(+0.27%) |
Dec 22, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 283,192 | +0.10(+0.27%) |
Dec 21, 2017 | 38.20 | 38.20 | 37.20 | 37.45 | 543,111 | -0.75(-1.96%) |
Dec 20, 2017 | 38.40 | 38.80 | 38.00 | 38.20 | 385,563 | -0.05(-0.13%) |
Dec 19, 2017 | 39.35 | 39.35 | 38.15 | 38.25 | 592,035 | -0.45(-1.16%) |
Dec 18, 2017 | 38.40 | 38.95 | 38.00 | 38.70 | 479,523 | +0.55(+1.44%) |
Dec 15, 2017 | 37.65 | 38.33 | 37.20 | 38.15 | 1,392,441 | +0.45(+1.19%) |
Dec 14, 2017 | 36.85 | 37.90 | 36.69 | 37.70 | 646,598 | +1.15(+3.15%) |
Dec 13, 2017 | 37.30 | 37.30 | 35.95 | 36.55 | 817,580 | +0.45(+1.25%) |
Dec 12, 2017 | 36.35 | 37.05 | 35.75 | 36.10 | 466,599 | -0.35(-0.96%) |
Dec 11, 2017 | 36.40 | 37.30 | 36.25 | 36.45 | 525,933 | +0.40(+1.11%) |
Dec 08, 2017 | 36.65 | 38.00 | 35.90 | 36.05 | 703,270 | -0.10(-0.28%) |
Dec 07, 2017 | 34.50 | 36.25 | 34.50 | 36.15 | 678,411 | +1.60(+4.63%) |
Dec 06, 2017 | 34.45 | 35.25 | 34.35 | 34.55 | 506,980 | +0.00(+0.00%) |
Dec 05, 2017 | 33.40 | 34.90 | 33.20 | 34.55 | 1,077,388 | +1.00(+2.98%) |
Dec 04, 2017 | 35.40 | 35.45 | 33.17 | 33.55 | 1,281,905 | -1.25(-3.59%) |