Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.30 | 33.30 | 32.47 | 33.10 | 298,100 | +0.14(+0.41%) |
Dec 28, 2018 | 33.15 | 33.21 | 32.81 | 32.96 | 261,900 | +0.06(+0.19%) |
Dec 27, 2018 | 32.56 | 32.90 | 32.13 | 32.90 | 238,666 | +0.20(+0.61%) |
Dec 26, 2018 | 32.02 | 32.78 | 31.83 | 32.70 | 517,773 | +1.17(+3.71%) |
Dec 24, 2018 | 32.05 | 32.22 | 31.38 | 31.53 | 245,200 | -0.38(-1.19%) |
Dec 21, 2018 | 32.59 | 32.84 | 31.91 | 31.91 | 557,300 | -2.01(-5.93%) |
Dec 20, 2018 | 33.63 | 34.07 | 33.49 | 33.92 | 744,136 | +1.16(+3.56%) |
Dec 19, 2018 | 33.47 | 33.67 | 32.60 | 32.76 | 673,629 | -1.73(-5.03%) |
Dec 18, 2018 | 34.60 | 34.70 | 34.31 | 34.49 | 243,571 | -0.23(-0.68%) |
Dec 17, 2018 | 34.87 | 35.15 | 34.57 | 34.73 | 488,033 | -0.40(-1.14%) |
Dec 14, 2018 | 35.05 | 35.32 | 35.05 | 35.12 | 355,800 | -0.84(-2.35%) |
Dec 13, 2018 | 35.90 | 36.17 | 35.80 | 35.97 | 340,994 | +0.07(+0.19%) |
Dec 12, 2018 | 36.00 | 36.24 | 35.89 | 35.90 | 1,079,841 | +0.04(+0.11%) |
Dec 11, 2018 | 36.69 | 36.69 | 35.59 | 35.86 | 784,601 | -0.44(-1.21%) |
Dec 10, 2018 | 36.19 | 36.58 | 35.83 | 36.30 | 598,943 | +0.41(+1.16%) |
Dec 07, 2018 | 36.38 | 36.50 | 35.65 | 35.88 | 275,900 | +0.28(+0.80%) |
Dec 06, 2018 | 35.30 | 35.69 | 34.68 | 35.60 | 665,812 | -0.12(-0.34%) |
Dec 04, 2018 | 36.74 | 36.74 | 35.71 | 35.72 | 1,048,200 | -2.68(-6.98%) |
Dec 03, 2018 | 38.50 | 38.50 | 38.10 | 38.40 | 357,660 | +0.53(+1.40%) |
Nov 30, 2018 | 37.95 | 37.95 | 37.65 | 37.87 | 307,900 | -0.51(-1.33%) |
Nov 29, 2018 | 38.32 | 38.59 | 38.27 | 38.38 | 246,564 | +0.88(+2.35%) |
Nov 28, 2018 | 37.10 | 37.50 | 37.00 | 37.50 | 518,988 | +1.41(+3.89%) |
Nov 27, 2018 | 36.21 | 36.21 | 35.81 | 36.09 | 182,569 | -0.09(-0.26%) |
Nov 26, 2018 | 36.11 | 36.35 | 35.94 | 36.19 | 270,144 | +1.16(+3.31%) |
Nov 23, 2018 | 34.95 | 35.14 | 34.60 | 35.03 | 184,700 | +0.21(+0.60%) |
Nov 21, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.87(+2.56%) | |
Nov 20, 2018 | 34.25 | 34.40 | 33.90 | 33.95 | 564,357 | -2.19(-6.06%) |
Nov 19, 2018 | 36.78 | 36.78 | 36.00 | 36.14 | 373,040 | +0.14(+0.39%) |
Nov 16, 2018 | 35.15 | 36.30 | 34.96 | 36.00 | 611,500 | -2.52(-6.53%) |
Nov 15, 2018 | 38.30 | 38.75 | 38.11 | 38.52 | 424,149 | -0.16(-0.40%) |
Nov 14, 2018 | 39.11 | 39.11 | 38.42 | 38.67 | 196,527 | -0.06(-0.15%) |
Nov 13, 2018 | 38.67 | 39.12 | 38.66 | 38.73 | 209,142 | -0.18(-0.46%) |
Nov 12, 2018 | 39.78 | 39.78 | 38.90 | 38.91 | 380,818 | -1.19(-2.97%) |
Nov 09, 2018 | 39.85 | 40.18 | 39.70 | 40.10 | 1,079,800 | -0.73(-1.79%) |
Nov 08, 2018 | 40.92 | 41.14 | 40.74 | 40.83 | 88,660 | +0.52(+1.30%) |
Nov 07, 2018 | 39.81 | 40.37 | 39.81 | 40.30 | 178,386 | +1.41(+3.61%) |
Nov 06, 2018 | 38.72 | 39.12 | 38.72 | 38.90 | 154,834 | +0.19(+0.49%) |
Nov 05, 2018 | 38.76 | 38.98 | 38.59 | 38.71 | 213,523 | -0.53(-1.35%) |
Nov 02, 2018 | 39.67 | 39.76 | 38.90 | 39.24 | 154,900 | -0.15(-0.38%) |
Nov 01, 2018 | 39.25 | 39.42 | 38.82 | 39.39 | 268,224 | +0.26(+0.66%) |
Oct 31, 2018 | 38.51 | 39.44 | 38.18 | 39.13 | 531,242 | +1.73(+4.63%) |
Oct 30, 2018 | 38.35 | 38.50 | 36.76 | 37.40 | 1,046,267 | -0.74(-1.94%) |
Oct 29, 2018 | 39.10 | 39.10 | 37.55 | 38.14 | 590,326 | -0.73(-1.89%) |
Oct 26, 2018 | 38.70 | 39.12 | 38.42 | 38.88 | 155,900 | -1.30(-3.25%) |
Oct 25, 2018 | 39.81 | 40.41 | 39.63 | 40.18 | 688,474 | +0.10(+0.25%) |
Oct 24, 2018 | 41.27 | 41.27 | 40.03 | 40.08 | 266,041 | -1.57(-3.77%) |
Oct 23, 2018 | 41.35 | 41.80 | 41.08 | 41.65 | 174,784 | -0.28(-0.67%) |
Oct 22, 2018 | 42.29 | 42.29 | 41.82 | 41.93 | 107,614 | +0.18(+0.43%) |
Oct 19, 2018 | 42.51 | 42.51 | 41.72 | 41.75 | 442,000 | -1.68(-3.87%) |
Oct 18, 2018 | 44.00 | 44.29 | 43.30 | 43.43 | 102,393 | -0.67(-1.52%) |
Oct 17, 2018 | 44.30 | 44.56 | 43.82 | 44.10 | 148,876 | -0.46(-1.03%) |
Oct 16, 2018 | 44.05 | 44.58 | 44.05 | 44.56 | 226,017 | +0.96(+2.20%) |
Oct 15, 2018 | 43.96 | 43.96 | 43.45 | 43.60 | 269,785 | -0.50(-1.13%) |
Oct 12, 2018 | 43.76 | 44.48 | 43.58 | 44.10 | 513,000 | +1.31(+3.06%) |
Oct 11, 2018 | 42.61 | 43.28 | 42.43 | 42.79 | 493,175 | -0.36(-0.83%) |
Oct 10, 2018 | 44.00 | 44.26 | 43.10 | 43.15 | 292,408 | -1.25(-2.82%) |
Oct 09, 2018 | 44.17 | 44.54 | 44.00 | 44.40 | 154,730 | -0.47(-1.05%) |
Oct 08, 2018 | 45.00 | 45.23 | 44.59 | 44.87 | 160,917 | -0.28(-0.62%) |
Oct 05, 2018 | 45.16 | 45.39 | 44.83 | 45.15 | 138,700 | +0.95(+2.16%) |
Oct 04, 2018 | 44.93 | 45.00 | 43.81 | 44.20 | 427,525 | -1.30(-2.86%) |
Oct 03, 2018 | 45.75 | 45.75 | 45.43 | 45.49 | 125,830 | -0.83(-1.78%) |
Oct 02, 2018 | 46.31 | 46.50 | 46.10 | 46.32 | 126,987 | -0.04(-0.09%) |
Oct 01, 2018 | 46.05 | 46.48 | 46.05 | 46.36 | 154,705 | +0.89(+1.97%) |
Sep 28, 2018 | 45.55 | 45.70 | 45.40 | 45.47 | 170,100 | -0.08(-0.19%) |
Sep 27, 2018 | 45.76 | 45.76 | 45.30 | 45.55 | 216,678 | -0.17(-0.37%) |
Sep 26, 2018 | 45.45 | 46.00 | 45.45 | 45.72 | 139,288 | -0.40(-0.87%) |
Sep 25, 2018 | 46.30 | 46.30 | 45.91 | 46.12 | 213,142 | +0.29(+0.64%) |
Sep 24, 2018 | 46.28 | 46.28 | 45.77 | 45.83 | 368,050 | -0.38(-0.83%) |
Sep 21, 2018 | 46.39 | 46.42 | 45.97 | 46.21 | 347,900 | +0.06(+0.13%) |
Sep 20, 2018 | 46.61 | 46.85 | 45.75 | 46.15 | 989,032 | +1.52(+3.39%) |
Sep 19, 2018 | 44.50 | 44.75 | 44.32 | 44.63 | 257,368 | +0.52(+1.17%) |
Sep 18, 2018 | 43.52 | 44.36 | 43.52 | 44.12 | 451,731 | +1.39(+3.25%) |
Sep 17, 2018 | 42.70 | 42.89 | 42.58 | 42.73 | 146,090 | +0.13(+0.31%) |
Sep 14, 2018 | 42.71 | 42.88 | 42.26 | 42.60 | 344,700 | -1.00(-2.29%) |
Sep 13, 2018 | 43.55 | 44.05 | 43.53 | 43.60 | 346,536 | -0.91(-2.04%) |
Sep 12, 2018 | 44.01 | 44.54 | 43.95 | 44.51 | 259,589 | +0.49(+1.11%) |
Sep 11, 2018 | 43.76 | 44.14 | 43.68 | 44.02 | 195,148 | +0.47(+1.08%) |
Sep 10, 2018 | 43.68 | 43.69 | 43.48 | 43.55 | 52,677 | +0.07(+0.16%) |
Sep 07, 2018 | 43.12 | 43.72 | 43.12 | 43.48 | 214,100 | +0.43(+1.00%) |
Sep 06, 2018 | 43.10 | 43.11 | 42.69 | 43.05 | 285,681 | -0.34(-0.77%) |
Sep 05, 2018 | 44.09 | 44.10 | 42.42 | 43.38 | 740,603 | -0.93(-2.10%) |
Sep 04, 2018 | 44.68 | 44.68 | 44.19 | 44.31 | 247,235 | -0.64(-1.41%) |
Aug 31, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.21(+0.47%) | |
Aug 30, 2018 | 44.46 | 44.78 | 44.33 | 44.74 | 573,436 | +0.65(+1.47%) |
Aug 29, 2018 | 44.07 | 44.20 | 43.96 | 44.09 | 204,559 | +0.54(+1.24%) |
Aug 28, 2018 | 43.42 | 43.72 | 43.42 | 43.55 | 193,179 | -0.26(-0.59%) |
Aug 27, 2018 | 43.70 | 43.85 | 43.70 | 43.81 | 185,978 | +1.11(+2.60%) |
Aug 24, 2018 | 42.61 | 42.74 | 42.35 | 42.70 | 128,900 | +0.62(+1.49%) |
Aug 23, 2018 | 42.35 | 42.35 | 41.93 | 42.08 | 316,538 | -0.62(-1.45%) |
Aug 22, 2018 | 42.75 | 42.80 | 42.50 | 42.70 | 134,356 | +0.52(+1.24%) |
Aug 21, 2018 | 43.86 | 43.86 | 41.78 | 42.17 | 142,544 | +0.46(+1.10%) |
Aug 20, 2018 | 41.60 | 41.82 | 41.50 | 41.71 | 224,670 | +1.45(+3.60%) |
Aug 17, 2018 | 39.50 | 40.33 | 39.50 | 40.26 | 164,600 | +1.19(+3.05%) |
Aug 16, 2018 | 39.05 | 39.20 | 38.84 | 39.07 | 216,183 | +0.15(+0.37%) |
Aug 15, 2018 | 39.28 | 39.30 | 38.81 | 38.92 | 486,938 | -1.40(-3.46%) |
Aug 14, 2018 | 40.38 | 40.58 | 40.25 | 40.32 | 255,774 | -0.20(-0.51%) |
Aug 13, 2018 | 40.26 | 40.76 | 40.26 | 40.52 | 255,568 | -0.38(-0.94%) |
Aug 10, 2018 | 41.07 | 41.07 | 40.80 | 40.91 | 299,100 | -1.00(-2.39%) |
Aug 09, 2018 | 42.01 | 42.08 | 41.89 | 41.91 | 224,935 | +0.33(+0.79%) |
Aug 08, 2018 | 41.94 | 41.96 | 41.58 | 41.58 | 403,799 | -0.41(-0.98%) |
Aug 07, 2018 | 41.98 | 42.12 | 41.90 | 41.99 | 273,612 | +0.35(+0.84%) |
Aug 06, 2018 | 41.30 | 41.66 | 41.08 | 41.64 | 420,032 | -1.62(-3.74%) |
Aug 03, 2018 | 43.03 | 43.26 | 42.63 | 43.26 | 165,100 | +0.16(+0.37%) |
Aug 02, 2018 | 42.90 | 43.15 | 42.52 | 43.10 | 169,302 | -0.68(-1.55%) |
Aug 01, 2018 | 43.38 | 43.80 | 43.38 | 43.78 | 409,394 | +1.11(+2.60%) |
Jul 31, 2018 | 42.50 | 42.95 | 41.95 | 42.67 | 567,332 | +1.47(+3.57%) |
Jul 30, 2018 | 42.10 | 42.35 | 40.48 | 41.20 | 1,742,360 | -1.10(-2.60%) |
Jul 27, 2018 | 42.62 | 42.68 | 42.12 | 42.30 | 204,800 | +0.12(+0.28%) |
Jul 26, 2018 | 42.22 | 42.45 | 42.22 | 42.18 | 209,831 | +0.03(+0.07%) |
Jul 25, 2018 | 41.75 | 42.20 | 41.53 | 42.15 | 182,869 | +0.55(+1.32%) |
Jul 24, 2018 | 41.48 | 41.82 | 41.48 | 41.60 | 342,442 | +0.70(+1.71%) |
Jul 23, 2018 | 40.79 | 41.05 | 40.79 | 40.90 | 116,430 | -0.68(-1.62%) |
Jul 20, 2018 | 41.53 | 41.68 | 41.34 | 41.58 | 105,088 | +0.15(+0.35%) |
Jul 19, 2018 | 41.05 | 41.65 | 40.85 | 41.43 | 567,023 | +0.65(+1.59%) |
Jul 18, 2018 | 40.65 | 40.93 | 40.61 | 40.78 | 519,223 | -1.02(-2.44%) |
Jul 17, 2018 | 41.66 | 41.80 | 41.52 | 41.80 | 333,804 | -0.23(-0.56%) |
Jul 16, 2018 | 41.50 | 42.08 | 41.50 | 42.03 | 534,522 | +1.70(+4.23%) |
Jul 13, 2018 | 40.22 | 40.61 | 40.22 | 40.33 | 209,565 | +0.35(+0.89%) |
Jul 12, 2018 | 40.00 | 39.69 | 39.98 | 217,883 | +0.29(+0.72%) | |
Jul 11, 2018 | 40.00 | 40.00 | 39.61 | 39.69 | 230,109 | -0.32(-0.79%) |
Jul 10, 2018 | 39.99 | 40.12 | 39.69 | 40.01 | 244,578 | -0.93(-2.28%) |
Jul 09, 2018 | 40.53 | 41.00 | 40.35 | 40.94 | 325,178 | +1.57(+3.99%) |
Jul 06, 2018 | 39.30 | 39.40 | 39.06 | 39.37 | 454,761 | -0.20(-0.51%) |
Jul 05, 2018 | 39.40 | 39.85 | 39.19 | 39.57 | 385,632 | -1.19(-2.92%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.50(+1.24%) | |
Jul 02, 2018 | 40.22 | 40.40 | 40.03 | 40.26 | 271,691 | -0.53(-1.30%) |
Jun 29, 2018 | 40.85 | 41.14 | 40.70 | 40.79 | 538,622 | -0.23(-0.56%) |
Jun 28, 2018 | 40.62 | 41.05 | 40.53 | 41.02 | 366,358 | +1.09(+2.73%) |
Jun 27, 2018 | 40.52 | 40.56 | 39.90 | 39.93 | 478,210 | -1.05(-2.55%) |
Jun 26, 2018 | 40.80 | 41.18 | 40.78 | 40.98 | 170,274 | +0.27(+0.65%) |
Jun 25, 2018 | 41.40 | 41.40 | 40.53 | 40.71 | 233,121 | -0.73(-1.76%) |
Jun 22, 2018 | 41.99 | 41.99 | 41.39 | 41.44 | 168,694 | +0.18(+0.43%) |
Jun 21, 2018 | 41.51 | 41.79 | 41.25 | 41.26 | 284,567 | -0.49(-1.17%) |
Jun 20, 2018 | 41.77 | 42.03 | 41.53 | 41.75 | 729,785 | +0.87(+2.13%) |
Jun 19, 2018 | 40.56 | 41.03 | 40.56 | 40.88 | 644,824 | -0.77(-1.85%) |
Jun 18, 2018 | 41.81 | 41.85 | 41.24 | 41.65 | 923,037 | -1.34(-3.12%) |
Jun 15, 2018 | 43.04 | 42.56 | 42.99 | 1,107,737 | +0.43(+1.01%) | |
Jun 14, 2018 | 42.81 | 42.94 | 42.42 | 42.56 | 961,964 | -1.77(-3.99%) |
Jun 13, 2018 | 44.17 | 44.43 | 44.05 | 44.33 | 880,138 | -2.75(-5.84%) |
Jun 12, 2018 | 47.55 | 48.64 | 47.03 | 47.08 | 850,051 | -0.55(-1.15%) |
Jun 11, 2018 | 47.50 | 47.93 | 47.21 | 47.63 | 377,002 | +0.12(+0.24%) |
Jun 08, 2018 | 47.11 | 47.54 | 47.11 | 47.52 | 346,069 | +1.20(+2.60%) |
Jun 07, 2018 | 46.57 | 46.74 | 46.17 | 46.31 | 515,400 | +1.22(+2.71%) |
Jun 06, 2018 | 45.09 | 726,387 | -1.67(-3.58%) | |||
Jun 05, 2018 | 46.70 | 46.80 | 46.56 | 46.77 | 453,806 | -0.28(-0.61%) |
Jun 04, 2018 | 46.88 | 47.31 | 46.84 | 47.05 | 959,646 | -3.00(-5.99%) |
Jun 01, 2018 | 49.42 | 50.36 | 49.36 | 50.05 | 600,444 | -0.99(-1.94%) |
May 31, 2018 | 51.32 | 51.56 | 51.00 | 51.04 | 319,019 | -0.30(-0.58%) |
May 30, 2018 | 51.11 | 51.63 | 50.80 | 51.34 | 491,318 | +2.94(+6.07%) |
May 29, 2018 | 48.15 | 48.60 | 48.15 | 48.40 | 346,663 | +0.16(+0.33%) |
May 25, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.32(+0.67%) | |
May 24, 2018 | 48.40 | 48.64 | 47.60 | 47.92 | 809,127 | -1.28(-2.60%) |
May 23, 2018 | 49.02 | 49.27 | 48.95 | 49.20 | 335,486 | -0.56(-1.13%) |
May 22, 2018 | 49.98 | 50.10 | 49.75 | 49.76 | 254,042 | -0.15(-0.29%) |
May 21, 2018 | 50.14 | 50.27 | 49.89 | 49.91 | 279,058 | -1.27(-2.47%) |
May 18, 2018 | 51.64 | 51.64 | 51.16 | 51.17 | 436,651 | -1.33(-2.53%) |
May 17, 2018 | 52.41 | 52.69 | 52.32 | 52.50 | 67,225 | +0.32(+0.61%) |
May 16, 2018 | 51.64 | 52.26 | 51.64 | 52.18 | 128,598 | +0.17(+0.33%) |
May 15, 2018 | 52.00 | 52.26 | 51.92 | 52.01 | 203,722 | -0.25(-0.48%) |
May 14, 2018 | 52.55 | 52.64 | 52.22 | 52.26 | 173,189 | -0.39(-0.74%) |
May 11, 2018 | 52.60 | 52.93 | 52.60 | 52.65 | 314,026 | +0.50(+0.96%) |
May 10, 2018 | 51.79 | 52.42 | 51.79 | 52.15 | 543,910 | -1.00(-1.88%) |
May 09, 2018 | 52.87 | 53.25 | 52.60 | 53.15 | 471,712 | -1.27(-2.33%) |
May 08, 2018 | 53.95 | 54.48 | 53.65 | 54.42 | 477,195 | +0.90(+1.67%) |
May 07, 2018 | 53.20 | 53.64 | 53.09 | 53.52 | 192,650 | +0.12(+0.22%) |
May 04, 2018 | 52.27 | 53.42 | 52.27 | 53.41 | 187,805 | +0.84(+1.60%) |
May 03, 2018 | 52.15 | 52.60 | 52.02 | 52.57 | 167,448 | +0.55(+1.06%) |
May 02, 2018 | 52.12 | 52.90 | 52.01 | 52.02 | 297,732 | -0.98(-1.85%) |
May 01, 2018 | 52.50 | 53.00 | 52.26 | 53.00 | 283,120 | +0.52(+0.99%) |
Apr 30, 2018 | 52.50 | 52.72 | 52.38 | 52.48 | 121,516 | +0.05(+0.10%) |
Apr 27, 2018 | 52.85 | 53.00 | 52.32 | 52.43 | 402,815 | +0.87(+1.69%) |
Apr 26, 2018 | 51.27 | 51.56 | 50.70 | 51.56 | 776,596 | -1.29(-2.44%) |
Apr 25, 2018 | 53.02 | 53.24 | 52.40 | 52.85 | 451,444 | +0.83(+1.60%) |
Apr 24, 2018 | 53.21 | 53.25 | 51.68 | 52.02 | 574,309 | -1.43(-2.68%) |
Apr 23, 2018 | 53.62 | 53.65 | 53.05 | 53.45 | 315,125 | +0.18(+0.34%) |
Apr 20, 2018 | 53.40 | 53.40 | 52.72 | 53.27 | 621,432 | +2.07(+4.04%) |
Apr 19, 2018 | 51.25 | 51.38 | 50.77 | 51.20 | 245,353 | -0.61(-1.18%) |
Apr 18, 2018 | 51.68 | 51.90 | 51.50 | 51.81 | 219,200 | +0.13(+0.26%) |
Apr 17, 2018 | 51.76 | 52.02 | 51.51 | 51.68 | 1,810,832 | -0.17(-0.34%) |
Apr 16, 2018 | 52.48 | 52.48 | 51.65 | 51.85 | 373,991 | -0.58(-1.11%) |
Apr 13, 2018 | 52.67 | 52.90 | 52.29 | 52.43 | 190,294 | -0.35(-0.66%) |
Apr 12, 2018 | 52.59 | 52.86 | 52.35 | 52.78 | 259,290 | +0.54(+1.03%) |
Apr 11, 2018 | 52.40 | 52.52 | 52.04 | 52.24 | 267,703 | -0.49(-0.93%) |
Apr 10, 2018 | 52.75 | 52.83 | 52.30 | 52.73 | 545,083 | -0.18(-0.34%) |
Apr 09, 2018 | 52.73 | 53.50 | 52.73 | 52.91 | 258,075 | +1.13(+2.18%) |
Apr 06, 2018 | 52.73 | 52.99 | 51.30 | 51.78 | 529,390 | -1.25(-2.36%) |
Apr 05, 2018 | 53.17 | 53.45 | 53.00 | 53.03 | 311,898 | -0.60(-1.12%) |
Apr 04, 2018 | 53.18 | 53.68 | 52.61 | 53.63 | 479,003 | -1.16(-2.12%) |
Apr 03, 2018 | 54.46 | 54.83 | 54.22 | 54.79 | 178,380 | -0.32(-0.58%) |
Apr 02, 2018 | 55.98 | 55.98 | 54.75 | 55.11 | 403,152 | -0.40(-0.72%) |
Mar 29, 2018 | 55.51 | 55.51 | 55.51 | 0 | +1.10(+2.02%) | |
Mar 28, 2018 | 54.75 | 55.18 | 54.21 | 54.41 | 277,573 | -0.94(-1.70%) |
Mar 27, 2018 | 56.56 | 56.92 | 55.12 | 55.35 | 367,952 | -1.65(-2.89%) |
Mar 26, 2018 | 56.28 | 57.08 | 56.03 | 57.00 | 260,488 | +0.75(+1.33%) |
Mar 23, 2018 | 56.61 | 57.05 | 56.18 | 56.25 | 239,394 | -0.25(-0.44%) |
Mar 22, 2018 | 57.78 | 57.78 | 56.46 | 56.50 | 261,276 | -0.52(-0.91%) |
Mar 21, 2018 | 57.16 | 57.32 | 56.88 | 57.02 | 179,354 | -0.02(-0.04%) |
Mar 20, 2018 | 56.32 | 57.16 | 56.32 | 57.05 | 196,571 | +0.65(+1.14%) |
Mar 19, 2018 | 56.55 | 57.00 | 56.30 | 56.40 | 611,557 | -1.31(-2.27%) |
Mar 16, 2018 | 57.25 | 57.95 | 57.25 | 57.71 | 133,580 | -0.19(-0.33%) |
Mar 15, 2018 | 57.44 | 57.96 | 57.40 | 57.90 | 566,291 | +1.40(+2.48%) |
Mar 14, 2018 | 57.10 | 57.10 | 56.48 | 56.50 | 108,869 | -0.14(-0.25%) |
Mar 13, 2018 | 57.45 | 57.45 | 56.34 | 56.64 | 218,282 | +0.04(+0.07%) |
Mar 12, 2018 | 56.91 | 57.23 | 56.47 | 56.60 | 386,240 | -0.70(-1.22%) |
Mar 09, 2018 | 56.65 | 57.35 | 56.58 | 57.30 | 265,521 | +0.45(+0.79%) |
Mar 08, 2018 | 57.00 | 57.04 | 56.51 | 56.85 | 252,077 | +1.40(+2.52%) |
Mar 07, 2018 | 55.02 | 55.47 | 54.60 | 55.45 | 479,728 | -1.07(-1.89%) |
Mar 06, 2018 | 56.28 | 56.52 | 56.05 | 56.52 | 171,421 | +1.04(+1.87%) |
Mar 05, 2018 | 54.60 | 55.53 | 54.45 | 55.48 | 272,752 | -1.96(-3.40%) |
Mar 02, 2018 | 56.25 | 57.46 | 56.20 | 57.44 | 321,710 | +2.14(+3.86%) |
Mar 01, 2018 | 55.74 | 56.46 | 55.00 | 55.30 | 302,726 | -1.75(-3.07%) |
Feb 28, 2018 | 57.22 | 57.55 | 56.90 | 57.05 | 159,044 | +0.19(+0.33%) |
Feb 27, 2018 | 57.45 | 57.71 | 56.83 | 56.86 | 277,463 | -0.54(-0.94%) |
Feb 26, 2018 | 57.20 | 57.40 | 56.92 | 57.40 | 195,730 | +0.49(+0.86%) |
Feb 23, 2018 | 56.63 | 56.95 | 56.10 | 56.91 | 345,589 | +1.71(+3.10%) |
Feb 22, 2018 | 55.48 | 55.50 | 54.79 | 55.20 | 244,464 | -0.11(-0.20%) |
Feb 21, 2018 | 55.59 | 55.80 | 55.27 | 55.31 | 513,412 | +1.06(+1.95%) |
Feb 20, 2018 | 54.31 | 54.97 | 54.19 | 54.25 | 452,141 | +0.10(+0.18%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.00 | 54.20 | 53.72 | 54.05 | 323,514 | +1.23(+2.33%) |
Feb 14, 2018 | 51.29 | 52.82 | 51.04 | 52.82 | 313,796 | +1.04(+2.00%) |
Feb 13, 2018 | 51.32 | 51.88 | 51.11 | 51.78 | 335,057 | +0.54(+1.05%) |
Feb 12, 2018 | 50.45 | 51.55 | 50.40 | 51.24 | 432,868 | +1.00(+2.00%) |
Feb 09, 2018 | 49.80 | 50.25 | 48.25 | 50.24 | 526,910 | +0.94(+1.91%) |
Feb 08, 2018 | 50.85 | 50.85 | 49.10 | 49.30 | 709,090 | -2.35(-4.55%) |
Feb 07, 2018 | 52.35 | 52.44 | 51.58 | 51.65 | 470,967 | -0.80(-1.53%) |
Feb 06, 2018 | 52.54 | 50.35 | 52.45 | 790,665 | +0.59(+1.14%) | |
Feb 05, 2018 | 52.66 | 53.25 | 51.55 | 51.86 | 488,839 | -0.66(-1.26%) |
Feb 02, 2018 | 53.23 | 53.52 | 52.50 | 52.52 | 527,235 | -2.63(-4.77%) |
Feb 01, 2018 | 54.80 | 55.24 | 54.30 | 55.15 | 745,551 | -1.93(-3.38%) |
Jan 31, 2018 | 57.84 | 58.45 | 56.85 | 57.08 | 1,973,133 | +3.70(+6.93%) |
Jan 30, 2018 | 53.94 | 54.00 | 53.03 | 53.38 | 499,901 | -1.34(-2.46%) |
Jan 29, 2018 | 55.00 | 55.09 | 54.49 | 54.73 | 236,502 | -1.28(-2.29%) |
Jan 26, 2018 | 55.29 | 56.01 | 55.04 | 56.01 | 377,776 | +1.19(+2.17%) |
Jan 25, 2018 | 55.00 | 55.26 | 54.82 | 54.82 | 529,554 | -0.24(-0.44%) |
Jan 24, 2018 | 55.26 | 55.61 | 54.39 | 55.06 | 630,138 | -0.84(-1.49%) |
Jan 23, 2018 | 56.00 | 56.07 | 55.61 | 55.90 | 693,523 | +1.07(+1.95%) |
Jan 22, 2018 | 54.93 | 55.01 | 54.40 | 54.83 | 372,645 | +0.13(+0.24%) |
Jan 19, 2018 | 54.60 | 54.75 | 54.33 | 54.70 | 652,394 | +2.02(+3.82%) |
Jan 18, 2018 | 52.39 | 52.80 | 52.35 | 52.69 | 699,897 | +1.16(+2.24%) |
Jan 17, 2018 | 50.90 | 51.75 | 50.90 | 51.53 | 674,495 | +1.55(+3.10%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.80 | 49.98 | 483,370 | -0.42(-0.83%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.69(+1.39%) | |
Jan 11, 2018 | 49.71 | 49.74 | 49.39 | 49.71 | 176,635 | +0.34(+0.69%) |
Jan 10, 2018 | 49.00 | 49.41 | 48.90 | 49.37 | 435,991 | +1.38(+2.88%) |
Jan 09, 2018 | 48.05 | 48.05 | 47.65 | 47.99 | 361,130 | +0.43(+0.89%) |
Jan 08, 2018 | 47.65 | 47.65 | 47.16 | 47.56 | 150,717 | +0.13(+0.28%) |
Jan 05, 2018 | 47.20 | 47.43 | 46.81 | 47.43 | 294,405 | -1.10(-2.28%) |
Jan 04, 2018 | 48.19 | 48.55 | 47.90 | 48.53 | 335,744 | +1.59(+3.40%) |
Jan 03, 2018 | 45.85 | 46.95 | 45.85 | 46.94 | 379,164 | +1.04(+2.27%) |