Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.03 | 54.55 | 53.73 | 54.25 | 189,102 | +0.25(+0.47%) |
Nov 29, 2018 | 53.20 | 54.07 | 52.94 | 54.00 | 110,257 | +0.47(+0.89%) |
Nov 28, 2018 | 52.93 | 53.73 | 52.80 | 53.52 | 138,736 | +0.63(+1.19%) |
Nov 27, 2018 | 52.13 | 53.00 | 52.05 | 52.90 | 101,165 | +0.46(+0.89%) |
Nov 26, 2018 | 52.09 | 52.80 | 51.90 | 52.43 | 157,500 | +1.17(+2.28%) |
Nov 23, 2018 | 51.03 | 51.56 | 50.17 | 51.26 | 58,932 | -0.30(-0.58%) |
Nov 21, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.73(+1.43%) | |
Nov 20, 2018 | 50.27 | 51.02 | 49.73 | 50.84 | 171,351 | +0.15(+0.31%) |
Nov 19, 2018 | 50.48 | 50.88 | 50.11 | 50.68 | 216,553 | -0.06(-0.11%) |
Nov 16, 2018 | 50.18 | 50.81 | 49.66 | 50.74 | 205,622 | +0.55(+1.10%) |
Nov 15, 2018 | 49.22 | 50.42 | 49.00 | 50.19 | 120,300 | +0.73(+1.48%) |
Nov 14, 2018 | 49.74 | 50.45 | 48.76 | 49.46 | 224,873 | +0.02(+0.04%) |
Nov 13, 2018 | 50.49 | 50.62 | 49.01 | 49.44 | 244,170 | -0.81(-1.61%) |
Nov 12, 2018 | 51.15 | 51.26 | 50.11 | 50.25 | 239,538 | -0.88(-1.72%) |
Nov 09, 2018 | 51.42 | 51.52 | 50.29 | 51.13 | 160,561 | -0.50(-0.97%) |
Nov 08, 2018 | 51.58 | 51.99 | 50.74 | 51.63 | 231,943 | +0.31(+0.60%) |
Nov 07, 2018 | 48.11 | 51.35 | 48.11 | 51.32 | 296,178 | +3.52(+7.37%) |
Nov 06, 2018 | 49.39 | 49.39 | 47.31 | 47.80 | 645,739 | -5.06(-9.57%) |
Nov 05, 2018 | 51.39 | 53.08 | 51.39 | 52.85 | 315,629 | +1.30(+2.53%) |
Nov 02, 2018 | 51.21 | 52.13 | 50.69 | 51.55 | 162,530 | +0.67(+1.31%) |
Nov 01, 2018 | 50.15 | 50.96 | 49.83 | 50.88 | 152,761 | +1.49(+3.01%) |
Oct 31, 2018 | 50.72 | 50.82 | 49.36 | 49.40 | 160,352 | -1.09(-2.16%) |
Oct 30, 2018 | 49.14 | 50.60 | 48.58 | 50.49 | 132,840 | +1.33(+2.71%) |
Oct 29, 2018 | 50.17 | 50.47 | 48.88 | 49.16 | 129,885 | +0.02(+0.04%) |
Oct 26, 2018 | 49.31 | 49.64 | 48.55 | 49.14 | 140,983 | -0.71(-1.43%) |
Oct 25, 2018 | 49.74 | 50.39 | 49.02 | 49.85 | 216,411 | +0.90(+1.83%) |
Oct 24, 2018 | 49.88 | 50.20 | 48.94 | 48.95 | 138,333 | -0.63(-1.27%) |
Oct 23, 2018 | 49.43 | 49.98 | 48.68 | 49.58 | 146,130 | -0.69(-1.36%) |
Oct 22, 2018 | 50.66 | 50.66 | 49.53 | 50.27 | 115,295 | +0.42(+0.83%) |
Oct 19, 2018 | 49.19 | 49.90 | 49.10 | 49.85 | 177,964 | +0.52(+1.06%) |
Oct 18, 2018 | 49.87 | 49.99 | 48.93 | 49.33 | 179,811 | -0.71(-1.43%) |
Oct 17, 2018 | 49.90 | 50.50 | 49.46 | 50.04 | 129,730 | -0.32(-0.63%) |
Oct 16, 2018 | 49.59 | 50.76 | 49.41 | 50.36 | 148,903 | +1.14(+2.31%) |
Oct 15, 2018 | 48.26 | 49.46 | 48.07 | 49.22 | 250,176 | +0.83(+1.72%) |
Oct 12, 2018 | 48.61 | 48.61 | 47.95 | 48.39 | 210,595 | +0.39(+0.80%) |
Oct 11, 2018 | 49.42 | 49.42 | 47.88 | 48.01 | 317,164 | -1.79(-3.59%) |
Oct 10, 2018 | 50.60 | 50.86 | 49.74 | 49.79 | 219,629 | -1.11(-2.18%) |
Oct 09, 2018 | 51.08 | 51.32 | 50.51 | 50.90 | 144,952 | +0.02(+0.04%) |
Oct 08, 2018 | 50.10 | 50.95 | 49.82 | 50.88 | 110,524 | +0.51(+1.02%) |
Oct 05, 2018 | 50.68 | 50.86 | 49.53 | 50.37 | 183,558 | -0.17(-0.34%) |
Oct 04, 2018 | 52.26 | 52.26 | 50.37 | 50.55 | 207,318 | -2.22(-4.21%) |
Oct 03, 2018 | 53.13 | 53.43 | 52.56 | 52.77 | 131,373 | -0.14(-0.27%) |
Oct 02, 2018 | 52.66 | 53.04 | 52.35 | 52.91 | 164,844 | +0.40(+0.75%) |
Oct 01, 2018 | 52.36 | 53.04 | 51.95 | 52.52 | 243,787 | +0.28(+0.54%) |
Sep 28, 2018 | 51.73 | 52.53 | 51.73 | 52.24 | 146,681 | +0.58(+1.12%) |
Sep 27, 2018 | 51.45 | 51.83 | 51.04 | 51.66 | 530,073 | -0.12(-0.22%) |
Sep 26, 2018 | 52.53 | 52.53 | 51.72 | 51.77 | 158,928 | -0.69(-1.31%) |
Sep 25, 2018 | 53.35 | 53.35 | 52.31 | 52.46 | 129,282 | -0.84(-1.58%) |
Sep 24, 2018 | 55.50 | 55.71 | 53.24 | 53.30 | 179,892 | -2.52(-4.51%) |
Sep 21, 2018 | 55.47 | 56.18 | 55.21 | 55.82 | 856,468 | +0.47(+0.85%) |
Sep 20, 2018 | 54.39 | 55.55 | 54.20 | 55.34 | 343,429 | +1.28(+2.37%) |
Sep 19, 2018 | 53.83 | 54.21 | 53.46 | 54.06 | 187,285 | +0.31(+0.57%) |
Sep 18, 2018 | 53.34 | 54.02 | 52.89 | 53.75 | 131,949 | +0.63(+1.18%) |
Sep 17, 2018 | 54.04 | 54.22 | 52.87 | 53.12 | 229,489 | -0.92(-1.70%) |
Sep 14, 2018 | 53.87 | 54.46 | 53.87 | 54.04 | 151,964 | +0.14(+0.27%) |
Sep 13, 2018 | 53.68 | 53.93 | 53.27 | 53.90 | 135,359 | +0.25(+0.47%) |
Sep 12, 2018 | 53.12 | 53.89 | 52.75 | 53.65 | 208,910 | +0.68(+1.28%) |
Sep 11, 2018 | 52.72 | 53.33 | 52.53 | 52.97 | 296,256 | +0.21(+0.40%) |
Sep 10, 2018 | 50.99 | 53.16 | 50.93 | 52.76 | 287,963 | +1.83(+3.60%) |
Sep 07, 2018 | 50.58 | 51.00 | 50.05 | 50.92 | 119,126 | +0.03(+0.06%) |
Sep 06, 2018 | 49.78 | 51.19 | 49.54 | 50.89 | 166,241 | +1.12(+2.25%) |
Sep 05, 2018 | 49.56 | 50.03 | 49.27 | 49.77 | 196,183 | +0.12(+0.23%) |
Sep 04, 2018 | 50.36 | 50.56 | 49.34 | 49.66 | 167,739 | -1.17(-2.30%) |
Aug 31, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.41(-0.79%) | |
Aug 30, 2018 | 51.39 | 51.84 | 50.93 | 51.23 | 92,204 | +0.00(+0.00%) |
Aug 29, 2018 | 51.00 | 51.38 | 50.74 | 51.23 | 181,819 | +0.23(+0.45%) |
Aug 28, 2018 | 51.70 | 51.79 | 50.80 | 51.00 | 141,620 | -0.57(-1.10%) |
Aug 27, 2018 | 52.00 | 52.44 | 51.18 | 51.57 | 162,315 | +0.50(+0.98%) |
Aug 24, 2018 | 50.86 | 51.16 | 50.50 | 51.07 | 134,561 | +0.18(+0.36%) |
Aug 23, 2018 | 51.19 | 51.70 | 50.87 | 50.88 | 200,039 | -0.24(-0.47%) |
Aug 22, 2018 | 50.38 | 51.15 | 50.22 | 51.13 | 205,793 | +0.75(+1.49%) |
Aug 21, 2018 | 50.12 | 50.57 | 49.93 | 50.37 | 219,278 | +0.25(+0.50%) |
Aug 20, 2018 | 49.48 | 50.41 | 49.02 | 50.12 | 182,042 | +0.70(+1.41%) |
Aug 17, 2018 | 49.38 | 49.89 | 48.50 | 49.43 | 137,522 | +0.07(+0.14%) |
Aug 16, 2018 | 48.46 | 49.64 | 48.41 | 49.36 | 160,409 | +0.99(+2.05%) |
Aug 15, 2018 | 47.68 | 48.65 | 47.56 | 48.37 | 255,593 | -0.29(-0.59%) |
Aug 14, 2018 | 49.17 | 49.51 | 48.60 | 48.66 | 154,808 | -0.67(-1.37%) |
Aug 13, 2018 | 49.57 | 49.78 | 48.94 | 49.33 | 167,417 | -0.52(-1.04%) |
Aug 10, 2018 | 51.42 | 51.94 | 49.83 | 49.85 | 157,657 | -1.77(-3.43%) |
Aug 09, 2018 | 49.97 | 52.48 | 49.32 | 51.62 | 448,678 | +3.77(+7.87%) |
Aug 08, 2018 | 47.99 | 48.03 | 44.12 | 47.86 | 858,662 | -2.49(-4.94%) |
Aug 07, 2018 | 51.29 | 51.29 | 50.18 | 50.34 | 210,223 | -1.08(-2.10%) |
Aug 06, 2018 | 51.25 | 51.62 | 50.88 | 51.42 | 179,826 | +0.36(+0.70%) |
Aug 03, 2018 | 51.48 | 51.50 | 50.80 | 51.06 | 133,889 | -0.22(-0.43%) |
Aug 02, 2018 | 51.46 | 51.79 | 51.01 | 51.29 | 177,382 | -0.47(-0.91%) |
Aug 01, 2018 | 51.92 | 52.07 | 50.88 | 51.76 | 218,648 | -0.51(-0.98%) |
Jul 31, 2018 | 51.66 | 52.35 | 51.57 | 52.27 | 185,427 | +0.96(+1.88%) |
Jul 30, 2018 | 51.33 | 51.43 | 51.03 | 51.31 | 168,162 | +0.30(+0.59%) |
Jul 27, 2018 | 51.47 | 51.47 | 50.65 | 51.01 | 195,126 | -0.33(-0.64%) |
Jul 26, 2018 | 51.01 | 51.81 | 50.99 | 51.33 | 180,052 | +0.65(+1.27%) |
Jul 25, 2018 | 49.95 | 50.76 | 49.95 | 50.69 | 122,092 | +0.77(+1.54%) |
Jul 24, 2018 | 49.96 | 50.05 | 49.16 | 49.92 | 110,511 | +0.14(+0.29%) |
Jul 23, 2018 | 50.22 | 50.35 | 49.47 | 49.77 | 118,294 | -0.09(-0.17%) |
Jul 20, 2018 | 50.26 | 50.28 | 49.60 | 49.86 | 99,250 | -0.31(-0.61%) |
Jul 19, 2018 | 49.13 | 50.21 | 49.13 | 50.17 | 139,084 | +1.06(+2.16%) |
Jul 18, 2018 | 48.78 | 49.18 | 48.67 | 49.11 | 115,709 | +0.12(+0.24%) |
Jul 17, 2018 | 49.78 | 49.83 | 48.96 | 48.99 | 128,007 | -0.92(-1.85%) |
Jul 16, 2018 | 50.33 | 50.47 | 49.70 | 49.92 | 110,287 | -0.66(-1.31%) |
Jul 13, 2018 | 50.05 | 50.61 | 49.97 | 50.58 | 159,642 | +0.44(+0.88%) |
Jul 12, 2018 | 50.18 | 50.25 | 49.40 | 50.14 | 181,050 | +0.58(+1.17%) |
Jul 11, 2018 | 48.94 | 49.68 | 48.94 | 49.56 | 240,371 | +0.59(+1.20%) |
Jul 10, 2018 | 48.62 | 49.16 | 48.37 | 48.97 | 233,630 | +0.23(+0.47%) |
Jul 09, 2018 | 51.79 | 51.85 | 48.52 | 48.74 | 575,620 | -3.51(-6.71%) |
Jul 06, 2018 | 52.25 | 52.72 | 52.02 | 52.25 | 202,663 | +0.05(+0.09%) |
Jul 05, 2018 | 51.53 | 52.22 | 51.32 | 52.20 | 211,285 | +0.97(+1.90%) |
Jul 03, 2018 | 51.23 | 51.23 | 51.23 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.80 | 51.25 | 50.47 | 51.24 | 238,630 | -0.01(-0.02%) |
Jun 29, 2018 | 51.53 | 51.84 | 51.10 | 51.25 | 155,878 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,198 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,645 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,836 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,180 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,823 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,918 | +0.13(+0.25%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,875 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.99 | 50.71 | 182,135 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,365 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.47 | 49.61 | 300,673 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,374 | +0.57(+1.15%) |
Jun 13, 2018 | 49.47 | 49.75 | 49.13 | 49.43 | 252,571 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,519 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,838 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,565 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.92 | 192,777 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,358 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,927 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,451 | -0.33(-0.66%) |
Jun 01, 2018 | 50.14 | 50.14 | 49.36 | 49.61 | 202,644 | -0.32(-0.64%) |
May 31, 2018 | 50.71 | 50.71 | 49.89 | 49.93 | 261,263 | -0.83(-1.63%) |
May 30, 2018 | 50.57 | 50.82 | 50.00 | 50.76 | 378,414 | +0.88(+1.76%) |
May 29, 2018 | 49.57 | 50.66 | 49.57 | 49.88 | 209,539 | -0.43(-0.86%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.17 | 50.59 | 50.14 | 50.30 | 132,630 | +0.55(+1.10%) |
May 23, 2018 | 50.25 | 50.54 | 49.27 | 49.75 | 531,111 | -1.04(-2.05%) |
May 22, 2018 | 51.00 | 51.43 | 50.76 | 50.79 | 190,938 | -0.10(-0.19%) |
May 21, 2018 | 50.82 | 51.34 | 50.41 | 50.89 | 222,696 | +0.12(+0.23%) |
May 18, 2018 | 51.47 | 51.47 | 50.50 | 50.78 | 158,385 | -0.50(-0.98%) |
May 17, 2018 | 50.18 | 51.45 | 50.18 | 51.28 | 231,591 | +0.93(+1.85%) |
May 16, 2018 | 49.77 | 51.35 | 49.42 | 50.34 | 544,989 | -0.64(-1.26%) |
May 15, 2018 | 51.31 | 52.20 | 50.84 | 50.99 | 520,493 | +0.24(+0.47%) |
May 14, 2018 | 53.62 | 53.81 | 49.65 | 50.75 | 844,116 | -3.29(-6.09%) |
May 11, 2018 | 54.21 | 54.38 | 53.75 | 54.04 | 158,633 | -0.15(-0.28%) |
May 10, 2018 | 53.29 | 54.33 | 53.06 | 54.19 | 299,590 | +0.98(+1.84%) |
May 09, 2018 | 53.69 | 53.78 | 53.11 | 53.21 | 353,108 | +0.16(+0.31%) |
May 08, 2018 | 54.82 | 55.51 | 52.24 | 53.05 | 679,477 | -4.46(-7.76%) |
May 07, 2018 | 57.08 | 57.95 | 56.91 | 57.51 | 189,365 | +0.40(+0.71%) |
May 04, 2018 | 56.21 | 57.68 | 56.18 | 57.10 | 203,636 | +0.85(+1.50%) |
May 03, 2018 | 55.75 | 56.45 | 55.09 | 56.26 | 133,893 | +0.34(+0.60%) |
May 02, 2018 | 55.67 | 56.17 | 55.26 | 55.92 | 186,417 | +0.07(+0.12%) |
May 01, 2018 | 55.68 | 55.96 | 55.03 | 55.85 | 141,015 | +0.17(+0.31%) |
Apr 30, 2018 | 56.62 | 56.68 | 55.65 | 55.68 | 191,233 | -1.13(-1.98%) |
Apr 27, 2018 | 56.32 | 56.85 | 56.26 | 56.81 | 116,590 | +0.55(+0.97%) |
Apr 26, 2018 | 55.79 | 56.41 | 55.45 | 56.26 | 113,170 | +0.47(+0.84%) |
Apr 25, 2018 | 55.99 | 56.47 | 55.68 | 55.79 | 174,911 | -0.01(-0.02%) |
Apr 24, 2018 | 56.37 | 56.40 | 55.48 | 55.80 | 320,694 | -0.46(-0.82%) |
Apr 23, 2018 | 56.11 | 56.29 | 55.56 | 56.26 | 183,088 | +0.75(+1.35%) |
Apr 20, 2018 | 56.48 | 56.48 | 55.41 | 55.51 | 542,436 | -1.13(-2.00%) |
Apr 19, 2018 | 56.30 | 56.87 | 55.85 | 56.64 | 208,140 | +0.05(+0.08%) |
Apr 18, 2018 | 56.31 | 56.97 | 56.31 | 56.59 | 158,221 | +0.27(+0.48%) |
Apr 17, 2018 | 55.58 | 56.62 | 55.25 | 56.33 | 304,724 | +1.38(+2.50%) |
Apr 16, 2018 | 53.74 | 55.31 | 53.74 | 54.95 | 304,362 | +1.91(+3.61%) |
Apr 13, 2018 | 53.32 | 53.48 | 52.90 | 53.04 | 191,991 | -0.06(-0.11%) |
Apr 12, 2018 | 53.35 | 53.75 | 53.02 | 53.09 | 165,658 | +0.13(+0.25%) |
Apr 11, 2018 | 52.05 | 53.19 | 51.79 | 52.96 | 243,379 | -0.20(-0.38%) |
Apr 10, 2018 | 53.24 | 53.45 | 52.81 | 53.16 | 197,913 | +0.24(+0.45%) |
Apr 09, 2018 | 53.40 | 53.82 | 52.91 | 52.92 | 245,361 | -0.73(-1.36%) |
Apr 06, 2018 | 53.82 | 54.78 | 53.40 | 53.65 | 274,167 | -1.84(-3.31%) |
Apr 05, 2018 | 55.07 | 55.56 | 54.01 | 55.49 | 126,098 | +0.79(+1.44%) |
Apr 04, 2018 | 53.81 | 54.82 | 53.58 | 54.70 | 194,306 | -0.13(-0.25%) |
Apr 03, 2018 | 54.13 | 55.10 | 54.07 | 54.83 | 197,772 | +0.91(+1.69%) |
Apr 02, 2018 | 54.15 | 54.52 | 53.57 | 53.92 | 206,786 | -0.30(-0.55%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.46 | 55.80 | 54.45 | 54.97 | 260,943 | +0.01(+0.02%) |
Mar 27, 2018 | 54.85 | 55.90 | 54.82 | 54.96 | 275,100 | +0.63(+1.15%) |
Mar 26, 2018 | 53.63 | 54.43 | 53.33 | 54.33 | 161,988 | +0.90(+1.69%) |
Mar 23, 2018 | 54.13 | 54.59 | 53.40 | 53.43 | 231,105 | -0.88(-1.61%) |
Mar 22, 2018 | 54.23 | 55.18 | 54.00 | 54.31 | 188,150 | -0.35(-0.63%) |
Mar 21, 2018 | 54.37 | 55.21 | 54.18 | 54.65 | 284,981 | +0.74(+1.37%) |
Mar 20, 2018 | 53.39 | 53.98 | 53.39 | 53.91 | 271,272 | +0.75(+1.41%) |
Mar 19, 2018 | 52.12 | 53.21 | 52.10 | 53.16 | 356,629 | +1.02(+1.96%) |
Mar 16, 2018 | 52.02 | 52.63 | 51.40 | 52.14 | 472,373 | -0.13(-0.26%) |
Mar 15, 2018 | 52.82 | 53.02 | 52.16 | 52.28 | 148,496 | -0.54(-1.02%) |
Mar 14, 2018 | 52.98 | 53.19 | 52.56 | 52.81 | 191,607 | +0.01(+0.02%) |
Mar 13, 2018 | 53.06 | 53.70 | 52.55 | 52.81 | 392,163 | -0.05(-0.09%) |
Mar 12, 2018 | 52.33 | 53.16 | 51.48 | 52.85 | 322,469 | +0.27(+0.51%) |
Mar 09, 2018 | 52.34 | 52.66 | 52.17 | 52.59 | 175,379 | +0.31(+0.59%) |
Mar 08, 2018 | 52.28 | 52.60 | 51.48 | 52.28 | 403,349 | +0.11(+0.20%) |
Mar 07, 2018 | 53.28 | 52.05 | 52.17 | 364,650 | -0.79(-1.48%) | |
Mar 06, 2018 | 53.61 | 53.61 | 51.89 | 52.96 | 647,389 | -0.70(-1.30%) |
Mar 05, 2018 | 54.16 | 55.15 | 52.96 | 53.66 | 873,364 | -0.64(-1.18%) |
Mar 02, 2018 | 53.63 | 54.43 | 52.81 | 54.30 | 581,678 | -0.91(-1.65%) |
Mar 01, 2018 | 58.34 | 58.34 | 55.08 | 55.21 | 776,030 | -4.72(-7.88%) |
Feb 28, 2018 | 61.04 | 61.27 | 59.89 | 59.93 | 245,055 | -0.24(-0.40%) |
Feb 27, 2018 | 61.25 | 61.27 | 59.97 | 60.17 | 216,369 | -0.60(-0.99%) |
Feb 26, 2018 | 60.32 | 61.08 | 59.59 | 60.77 | 204,971 | +0.25(+0.41%) |
Feb 23, 2018 | 60.56 | 60.62 | 59.98 | 60.52 | 235,286 | +0.34(+0.56%) |
Feb 22, 2018 | 60.47 | 61.20 | 59.88 | 60.19 | 316,542 | -1.22(-1.98%) |
Feb 21, 2018 | 61.67 | 62.72 | 61.31 | 61.41 | 231,302 | -0.49(-0.79%) |
Feb 20, 2018 | 61.68 | 62.44 | 61.62 | 61.89 | 217,998 | -0.33(-0.52%) |
Feb 16, 2018 | 62.22 | 62.22 | 62.22 | 0 | +0.24(+0.39%) | |
Feb 15, 2018 | 61.98 | 62.00 | 61.08 | 61.98 | 193,395 | +0.39(+0.64%) |
Feb 14, 2018 | 61.38 | 62.05 | 61.13 | 61.59 | 189,711 | +0.06(+0.09%) |
Feb 13, 2018 | 60.96 | 61.82 | 60.54 | 61.53 | 189,778 | -0.22(-0.36%) |
Feb 12, 2018 | 62.37 | 62.37 | 61.06 | 61.75 | 184,167 | -0.62(-1.00%) |
Feb 09, 2018 | 62.21 | 62.68 | 60.86 | 62.37 | 268,626 | +0.26(+0.42%) |
Feb 08, 2018 | 63.23 | 63.48 | 62.07 | 62.11 | 293,638 | -0.82(-1.31%) |
Feb 07, 2018 | 62.54 | 63.21 | 62.26 | 62.94 | 509,846 | +0.04(+0.06%) |
Feb 06, 2018 | 63.66 | 63.68 | 61.54 | 62.90 | 543,477 | -0.33(-0.51%) |
Feb 05, 2018 | 64.85 | 64.99 | 62.97 | 63.23 | 145,023 | -1.91(-2.93%) |
Feb 02, 2018 | 66.37 | 66.42 | 65.01 | 65.13 | 173,713 | -1.31(-1.97%) |
Feb 01, 2018 | 66.82 | 67.04 | 66.14 | 66.44 | 152,431 | -0.67(-1.00%) |
Jan 31, 2018 | 67.60 | 67.69 | 67.03 | 67.11 | 152,689 | +0.35(+0.53%) |
Jan 30, 2018 | 66.61 | 67.17 | 66.57 | 66.76 | 141,603 | -0.11(-0.17%) |
Jan 29, 2018 | 66.75 | 67.64 | 66.57 | 66.87 | 138,066 | +0.28(+0.42%) |
Jan 26, 2018 | 66.34 | 66.67 | 65.66 | 66.60 | 136,101 | +0.49(+0.74%) |
Jan 25, 2018 | 65.20 | 66.32 | 64.93 | 66.11 | 197,425 | +1.96(+3.06%) |
Jan 24, 2018 | 64.69 | 64.74 | 63.42 | 64.14 | 234,852 | +0.58(+0.92%) |
Jan 23, 2018 | 63.37 | 63.75 | 63.23 | 63.56 | 144,308 | +0.08(+0.12%) |
Jan 22, 2018 | 63.42 | 63.68 | 63.10 | 63.48 | 116,948 | -0.28(-0.44%) |
Jan 19, 2018 | 63.26 | 63.83 | 63.08 | 63.76 | 146,557 | +0.43(+0.68%) |
Jan 18, 2018 | 63.62 | 64.04 | 63.30 | 63.33 | 141,948 | -0.71(-1.11%) |
Jan 17, 2018 | 62.80 | 64.11 | 62.69 | 64.04 | 238,232 | +1.25(+1.98%) |
Jan 16, 2018 | 63.04 | 63.51 | 62.68 | 62.79 | 245,990 | -0.48(-0.76%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.82 | 63.03 | 62.32 | 62.95 | 170,960 | +0.33(+0.52%) |
Jan 10, 2018 | 62.28 | 62.62 | 154,144 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.23 | 63.49 | 62.76 | 62.82 | 266,523 | +0.34(+0.54%) |
Jan 08, 2018 | 61.77 | 62.74 | 61.53 | 62.49 | 186,866 | +0.19(+0.31%) |
Jan 05, 2018 | 62.35 | 62.61 | 61.86 | 62.30 | 179,673 | +0.27(+0.43%) |
Jan 04, 2018 | 61.64 | 62.87 | 61.60 | 62.03 | 193,182 | +0.61(+1.00%) |
Jan 03, 2018 | 61.84 | 61.98 | 60.98 | 61.41 | 147,410 | -0.56(-0.90%) |
Jan 02, 2018 | 61.71 | 62.05 | 61.50 | 61.97 | 180,957 | +0.72(+1.17%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.88 | 61.99 | 61.15 | 61.50 | 123,239 | -0.30(-0.48%) |
Dec 27, 2017 | 61.72 | 61.97 | 61.26 | 61.80 | 176,263 | +0.47(+0.77%) |
Dec 26, 2017 | 61.43 | 61.71 | 61.19 | 61.33 | 114,701 | +0.22(+0.36%) |
Dec 22, 2017 | 61.23 | 61.28 | 60.80 | 61.11 | 147,272 | -0.06(-0.09%) |
Dec 21, 2017 | 61.04 | 62.03 | 60.91 | 61.17 | 244,220 | +0.56(+0.93%) |
Dec 20, 2017 | 60.80 | 61.11 | 60.39 | 60.60 | 180,311 | +0.39(+0.65%) |
Dec 19, 2017 | 60.41 | 60.64 | 59.93 | 60.21 | 262,273 | -0.19(-0.32%) |
Dec 18, 2017 | 59.63 | 60.46 | 59.41 | 60.40 | 200,826 | +1.11(+1.87%) |
Dec 15, 2017 | 58.86 | 59.52 | 58.85 | 59.29 | 359,489 | +0.44(+0.75%) |
Dec 14, 2017 | 60.09 | 60.09 | 58.62 | 58.85 | 237,982 | -1.39(-2.31%) |
Dec 13, 2017 | 60.08 | 60.85 | 59.76 | 60.24 | 255,590 | +0.41(+0.69%) |
Dec 12, 2017 | 60.14 | 60.42 | 59.82 | 59.83 | 166,400 | -0.25(-0.41%) |
Dec 11, 2017 | 60.23 | 60.59 | 59.76 | 60.07 | 170,261 | -0.11(-0.18%) |
Dec 08, 2017 | 60.76 | 61.04 | 60.09 | 60.18 | 133,906 | +0.00(+0.00%) |
Dec 07, 2017 | 60.15 | 60.73 | 60.09 | 134,688 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.32 | 60.84 | 60.19 | 60.28 | 105,899 | -0.04(-0.06%) |
Dec 05, 2017 | 60.88 | 60.88 | 60.13 | 60.31 | 127,287 | -0.39(-0.65%) |
Dec 04, 2017 | 61.97 | 62.03 | 60.69 | 60.71 | 152,842 | -1.06(-1.72%) |