Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.85 | 50.17 | 48.83 | 48.97 | 654,465 | -0.88(-1.76%) |
Sep 27, 2018 | 49.65 | 50.03 | 48.68 | 49.84 | 1,144,585 | +0.36(+0.73%) |
Sep 26, 2018 | 49.93 | 50.21 | 49.22 | 49.48 | 878,741 | -0.37(-0.74%) |
Sep 25, 2018 | 51.24 | 51.37 | 49.82 | 49.85 | 609,535 | -1.39(-2.70%) |
Sep 24, 2018 | 52.01 | 52.02 | 51.02 | 51.24 | 581,556 | -0.84(-1.62%) |
Sep 21, 2018 | 51.93 | 52.26 | 51.73 | 52.08 | 485,339 | +0.19(+0.37%) |
Sep 20, 2018 | 52.00 | 52.18 | 51.45 | 51.89 | 409,449 | +0.19(+0.37%) |
Sep 19, 2018 | 51.47 | 52.55 | 51.21 | 51.70 | 548,543 | +0.24(+0.47%) |
Sep 18, 2018 | 50.91 | 51.52 | 50.31 | 51.45 | 480,157 | +0.68(+1.35%) |
Sep 17, 2018 | 51.04 | 51.39 | 50.32 | 50.77 | 501,102 | -0.23(-0.46%) |
Sep 14, 2018 | 52.31 | 52.31 | 50.90 | 51.00 | 635,540 | -1.36(-2.60%) |
Sep 13, 2018 | 53.43 | 53.43 | 51.79 | 52.36 | 611,050 | -0.85(-1.60%) |
Sep 12, 2018 | 52.77 | 53.37 | 52.70 | 53.22 | 586,737 | +0.36(+0.68%) |
Sep 11, 2018 | 51.47 | 53.04 | 51.36 | 52.86 | 796,386 | +1.21(+2.34%) |
Sep 10, 2018 | 50.65 | 51.73 | 50.63 | 51.65 | 914,816 | +1.09(+2.16%) |
Sep 07, 2018 | 52.01 | 52.01 | 50.39 | 50.55 | 750,406 | -1.81(-3.46%) |
Sep 06, 2018 | 53.56 | 53.69 | 52.26 | 52.36 | 534,427 | -1.13(-2.11%) |
Sep 05, 2018 | 53.03 | 54.32 | 52.96 | 53.49 | 498,452 | +0.40(+0.75%) |
Sep 04, 2018 | 53.01 | 53.87 | 52.94 | 53.09 | 471,376 | +0.00(+0.00%) |
Aug 31, 2018 | 53.09 | 53.09 | 53.09 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 53.72 | 53.87 | 53.15 | 53.23 | 329,057 | -0.47(-0.87%) |
Aug 29, 2018 | 53.52 | 53.80 | 53.14 | 53.70 | 384,360 | +0.20(+0.37%) |
Aug 28, 2018 | 53.58 | 54.11 | 53.30 | 53.50 | 505,242 | +0.22(+0.41%) |
Aug 27, 2018 | 53.17 | 53.46 | 52.92 | 53.28 | 311,645 | +0.37(+0.69%) |
Aug 24, 2018 | 53.33 | 53.47 | 52.87 | 52.91 | 186,254 | -0.35(-0.66%) |
Aug 23, 2018 | 53.42 | 53.92 | 53.08 | 53.27 | 253,908 | -0.38(-0.70%) |
Aug 22, 2018 | 52.91 | 53.87 | 52.91 | 53.64 | 530,193 | +0.73(+1.37%) |
Aug 21, 2018 | 53.73 | 54.29 | 52.84 | 52.91 | 545,017 | -0.88(-1.63%) |
Aug 20, 2018 | 53.61 | 54.28 | 53.57 | 53.79 | 622,192 | +0.08(+0.16%) |
Aug 17, 2018 | 53.53 | 53.90 | 53.09 | 53.71 | 538,280 | +0.29(+0.55%) |
Aug 16, 2018 | 52.28 | 53.55 | 52.15 | 53.42 | 557,929 | +1.24(+2.38%) |
Aug 15, 2018 | 52.80 | 53.34 | 51.83 | 52.17 | 858,817 | -0.61(-1.15%) |
Aug 14, 2018 | 52.66 | 53.25 | 52.66 | 52.78 | 416,737 | +0.45(+0.86%) |
Aug 13, 2018 | 52.28 | 52.66 | 51.74 | 52.33 | 263,953 | +0.22(+0.41%) |
Aug 10, 2018 | 52.30 | 52.70 | 52.06 | 52.12 | 327,770 | -0.07(-0.14%) |
Aug 09, 2018 | 52.58 | 52.85 | 52.10 | 52.19 | 330,347 | -0.37(-0.71%) |
Aug 08, 2018 | 53.10 | 53.34 | 52.48 | 52.57 | 349,139 | -0.59(-1.11%) |
Aug 07, 2018 | 53.66 | 53.66 | 52.00 | 53.16 | 514,449 | -0.38(-0.71%) |
Aug 06, 2018 | 53.81 | 53.96 | 53.35 | 53.54 | 531,345 | -0.48(-0.89%) |
Aug 03, 2018 | 51.98 | 54.49 | 51.98 | 54.02 | 774,786 | +2.30(+4.45%) |
Aug 02, 2018 | 50.41 | 51.73 | 50.30 | 51.72 | 1,088,134 | +1.20(+2.37%) |
Aug 01, 2018 | 52.65 | 53.67 | 49.45 | 50.52 | 2,242,694 | -2.40(-4.54%) |
Jul 31, 2018 | 52.22 | 53.05 | 51.59 | 52.92 | 1,520,133 | +0.51(+0.97%) |
Jul 30, 2018 | 52.92 | 53.72 | 52.40 | 52.42 | 1,360,535 | -0.68(-1.28%) |
Jul 27, 2018 | 54.02 | 54.21 | 52.82 | 53.10 | 1,004,370 | -0.97(-1.80%) |
Jul 26, 2018 | 53.06 | 54.37 | 52.96 | 54.07 | 1,084,056 | +1.14(+2.15%) |
Jul 25, 2018 | 53.00 | 53.18 | 52.58 | 52.93 | 619,615 | -0.07(-0.13%) |
Jul 24, 2018 | 52.83 | 53.13 | 52.46 | 53.00 | 568,515 | +0.09(+0.17%) |
Jul 23, 2018 | 53.19 | 53.58 | 52.75 | 52.91 | 653,839 | -0.21(-0.39%) |
Jul 20, 2018 | 52.68 | 53.59 | 52.48 | 53.11 | 853,710 | +0.45(+0.85%) |
Jul 19, 2018 | 53.02 | 53.71 | 52.59 | 52.66 | 1,074,641 | -0.20(-0.38%) |
Jul 18, 2018 | 53.34 | 53.62 | 52.43 | 52.86 | 1,031,138 | -0.33(-0.62%) |
Jul 17, 2018 | 51.97 | 53.26 | 51.97 | 53.20 | 656,852 | +1.13(+2.17%) |
Jul 16, 2018 | 52.22 | 52.40 | 51.38 | 52.07 | 413,033 | -0.31(-0.59%) |
Jul 13, 2018 | 52.50 | 53.10 | 52.33 | 52.37 | 933,902 | +0.04(+0.08%) |
Jul 12, 2018 | 52.47 | 52.83 | 51.93 | 52.33 | 553,275 | +0.18(+0.35%) |
Jul 11, 2018 | 52.26 | 52.53 | 52.02 | 52.15 | 552,229 | -0.21(-0.40%) |
Jul 10, 2018 | 53.08 | 53.51 | 51.88 | 52.36 | 685,836 | -0.72(-1.36%) |
Jul 09, 2018 | 53.71 | 53.71 | 53.20 | 53.08 | 704,949 | -0.85(-1.57%) |
Jul 06, 2018 | 52.84 | 53.96 | 52.75 | 53.93 | 526,645 | +1.07(+2.03%) |
Jul 05, 2018 | 51.77 | 52.96 | 51.42 | 52.86 | 890,354 | +1.29(+2.50%) |
Jul 03, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.75(+1.47%) | |
Jul 02, 2018 | 51.98 | 52.20 | 50.70 | 50.82 | 719,964 | -1.50(-2.87%) |
Jun 29, 2018 | 52.41 | 53.08 | 52.02 | 52.32 | 541,220 | +0.02(+0.03%) |
Jun 28, 2018 | 51.75 | 52.47 | 51.31 | 52.31 | 1,002,873 | +0.69(+1.34%) |
Jun 27, 2018 | 52.32 | 52.87 | 51.53 | 51.62 | 499,484 | -0.53(-1.02%) |
Jun 26, 2018 | 51.74 | 52.32 | 51.41 | 52.15 | 621,402 | +0.66(+1.27%) |
Jun 25, 2018 | 51.55 | 51.88 | 51.04 | 51.49 | 446,042 | -0.15(-0.29%) |
Jun 22, 2018 | 51.29 | 52.17 | 51.27 | 51.64 | 1,022,170 | +0.29(+0.57%) |
Jun 21, 2018 | 51.28 | 51.77 | 50.80 | 51.35 | 487,170 | +0.13(+0.26%) |
Jun 20, 2018 | 51.25 | 51.61 | 50.76 | 51.22 | 465,461 | -0.07(-0.13%) |
Jun 19, 2018 | 49.86 | 51.51 | 49.76 | 51.29 | 582,215 | +1.42(+2.85%) |
Jun 18, 2018 | 49.70 | 50.20 | 49.23 | 49.86 | 781,442 | +0.02(+0.03%) |
Jun 15, 2018 | 49.57 | 49.57 | 49.85 | 726,015 | +0.27(+0.55%) | |
Jun 14, 2018 | 50.14 | 50.14 | 49.24 | 49.57 | 607,531 | -0.41(-0.81%) |
Jun 13, 2018 | 50.45 | 50.78 | 49.71 | 49.98 | 405,923 | -0.47(-0.92%) |
Jun 12, 2018 | 50.37 | 51.27 | 49.32 | 50.45 | 936,344 | +0.33(+0.66%) |
Jun 11, 2018 | 50.70 | 51.15 | 49.86 | 50.11 | 531,152 | -0.59(-1.16%) |
Jun 08, 2018 | 49.69 | 51.11 | 48.72 | 50.70 | 811,365 | +0.38(+0.76%) |
Jun 07, 2018 | 49.68 | 50.41 | 49.43 | 50.32 | 516,528 | +0.75(+1.51%) |
Jun 06, 2018 | 49.05 | 49.57 | 856,979 | +0.03(+0.07%) | ||
Jun 05, 2018 | 49.85 | 50.29 | 49.46 | 49.54 | 808,878 | -0.41(-0.82%) |
Jun 04, 2018 | 50.06 | 50.52 | 49.47 | 49.95 | 611,747 | +0.01(+0.02%) |
Jun 01, 2018 | 50.73 | 50.98 | 49.67 | 49.94 | 759,891 | -0.54(-1.07%) |
May 31, 2018 | 51.58 | 51.58 | 49.97 | 50.48 | 727,610 | -1.26(-2.44%) |
May 30, 2018 | 50.89 | 52.03 | 50.45 | 51.74 | 763,971 | +1.14(+2.25%) |
May 29, 2018 | 50.14 | 50.94 | 50.05 | 50.60 | 941,529 | +0.22(+0.43%) |
May 25, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.75(+1.51%) | |
May 24, 2018 | 49.03 | 49.82 | 48.56 | 49.64 | 668,503 | +0.72(+1.48%) |
May 23, 2018 | 48.62 | 49.23 | 48.53 | 48.92 | 442,075 | +0.30(+0.62%) |
May 22, 2018 | 50.01 | 50.10 | 48.50 | 48.62 | 784,660 | -1.17(-2.35%) |
May 21, 2018 | 49.86 | 50.25 | 48.61 | 49.79 | 1,836,880 | +2.86(+6.09%) |
May 18, 2018 | 47.10 | 47.31 | 46.70 | 46.93 | 732,648 | -0.12(-0.25%) |
May 17, 2018 | 47.04 | 47.25 | 46.45 | 47.05 | 673,998 | -0.01(-0.02%) |
May 16, 2018 | 46.09 | 47.17 | 45.71 | 47.05 | 648,359 | +1.15(+2.50%) |
May 15, 2018 | 45.60 | 45.95 | 44.69 | 45.91 | 772,635 | +0.21(+0.45%) |
May 14, 2018 | 45.98 | 46.15 | 45.53 | 45.70 | 495,074 | -0.03(-0.07%) |
May 11, 2018 | 46.05 | 46.57 | 45.15 | 45.73 | 518,897 | -0.11(-0.23%) |
May 10, 2018 | 46.05 | 46.28 | 45.65 | 45.84 | 723,059 | +0.24(+0.53%) |
May 09, 2018 | 45.58 | 45.92 | 45.10 | 45.60 | 857,594 | +0.15(+0.33%) |
May 08, 2018 | 45.15 | 45.56 | 44.67 | 45.45 | 825,982 | +0.38(+0.84%) |
May 07, 2018 | 45.19 | 45.33 | 44.67 | 45.07 | 621,593 | +0.17(+0.39%) |
May 04, 2018 | 44.10 | 45.38 | 43.62 | 44.90 | 1,236,285 | +0.62(+1.40%) |
May 03, 2018 | 44.33 | 45.06 | 43.31 | 44.28 | 1,440,515 | -0.68(-1.51%) |
May 02, 2018 | 45.10 | 47.29 | 43.76 | 44.95 | 1,718,435 | -1.67(-3.58%) |
May 01, 2018 | 47.26 | 47.70 | 45.84 | 46.63 | 1,054,714 | -0.80(-1.69%) |
Apr 30, 2018 | 47.81 | 48.13 | 47.06 | 47.43 | 895,608 | -0.15(-0.31%) |
Apr 27, 2018 | 47.29 | 48.03 | 47.29 | 47.58 | 778,370 | +0.22(+0.47%) |
Apr 26, 2018 | 48.13 | 48.34 | 46.04 | 47.35 | 923,144 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.20 | 871,385 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,468 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.38 | 47.38 | 47.56 | 763,594 | -0.23(-0.48%) |
Apr 20, 2018 | 49.05 | 49.47 | 47.68 | 47.79 | 952,157 | -1.37(-2.79%) |
Apr 19, 2018 | 48.85 | 49.44 | 48.26 | 49.16 | 736,763 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.48 | 48.63 | 49.35 | 635,710 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.37 | 1,133,882 | +0.49(+1.00%) |
Apr 16, 2018 | 48.15 | 49.45 | 47.83 | 48.88 | 502,782 | +0.90(+1.88%) |
Apr 13, 2018 | 49.18 | 49.18 | 47.90 | 47.98 | 533,906 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.92 | 48.18 | 48.73 | 565,262 | +0.13(+0.27%) |
Apr 11, 2018 | 48.56 | 48.78 | 48.08 | 48.59 | 430,801 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.81 | 48.06 | 48.65 | 574,763 | +0.28(+0.58%) |
Apr 09, 2018 | 48.47 | 48.71 | 47.80 | 48.37 | 780,395 | -0.02(-0.05%) |
Apr 06, 2018 | 48.39 | 49.65 | 47.42 | 48.39 | 749,613 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.63 | 810,924 | +0.52(+1.08%) |
Apr 04, 2018 | 47.53 | 48.48 | 47.34 | 48.11 | 1,189,109 | +0.22(+0.45%) |
Apr 03, 2018 | 46.85 | 48.03 | 46.55 | 47.89 | 1,062,303 | +1.23(+2.64%) |
Apr 02, 2018 | 48.60 | 48.61 | 45.28 | 46.66 | 1,542,229 | -2.60(-5.29%) |
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.99 | 42.74 | 43.85 | 320,352 | +0.66(+1.53%) |
Mar 27, 2018 | 42.90 | 43.78 | 42.58 | 43.19 | 645,610 | +0.66(+1.56%) |
Mar 26, 2018 | 43.46 | 43.70 | 42.25 | 42.52 | 548,833 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,526 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.08 | 504,131 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,491 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.08 | 43.24 | 43.51 | 450,706 | -0.33(-0.75%) |
Mar 19, 2018 | 43.42 | 43.98 | 43.33 | 43.84 | 732,022 | +0.40(+0.91%) |
Mar 16, 2018 | 42.90 | 43.67 | 42.87 | 43.44 | 923,478 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.74 | 42.97 | 897,018 | -1.74(-3.90%) |
Mar 14, 2018 | 46.34 | 46.48 | 44.61 | 44.72 | 869,831 | -1.40(-3.03%) |
Mar 13, 2018 | 45.95 | 46.49 | 45.85 | 46.11 | 610,579 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.94 | 44.96 | 45.72 | 513,567 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.34 | 44.24 | 45.05 | 439,088 | +0.65(+1.47%) |
Mar 08, 2018 | 45.18 | 45.25 | 44.24 | 44.40 | 624,879 | -0.69(-1.52%) |
Mar 07, 2018 | 45.43 | 44.57 | 45.09 | 705,367 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.36 | 44.25 | 45.23 | 1,021,209 | -1.64(-3.49%) |
Mar 05, 2018 | 45.85 | 46.97 | 45.66 | 46.86 | 591,714 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.56 | 45.88 | 646,533 | +1.77(+4.01%) |
Mar 01, 2018 | 45.34 | 45.34 | 43.81 | 44.11 | 536,553 | -0.93(-2.07%) |
Feb 28, 2018 | 45.54 | 45.86 | 44.65 | 45.05 | 885,323 | -0.43(-0.95%) |
Feb 27, 2018 | 45.96 | 46.01 | 45.15 | 45.48 | 554,427 | -0.31(-0.67%) |
Feb 26, 2018 | 45.95 | 46.31 | 45.28 | 45.78 | 591,840 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.77 | 44.54 | 45.47 | 517,330 | +0.68(+1.51%) |
Feb 22, 2018 | 44.79 | 601,287 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.14 | 44.62 | 44.00 | 44.14 | 942,475 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.56 | 43.55 | 44.11 | 752,876 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.96 | 44.42 | 631,527 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.97 | 43.57 | 44.61 | 722,940 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.27 | 43.73 | 928,154 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.51 | 43.50 | 44.08 | 1,304,267 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.28 | 42.59 | 43.93 | 1,250,544 | +0.41(+0.94%) |
Feb 08, 2018 | 44.84 | 45.08 | 43.52 | 43.52 | 1,309,577 | -1.26(-2.81%) |
Feb 07, 2018 | 45.85 | 46.18 | 44.19 | 44.78 | 1,326,813 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,702 | +0.25(+0.54%) |
Feb 05, 2018 | 45.63 | 46.74 | 45.49 | 45.82 | 960,808 | -0.16(-0.34%) |
Feb 02, 2018 | 47.47 | 47.92 | 45.97 | 45.98 | 1,045,911 | -1.68(-3.52%) |
Feb 01, 2018 | 48.01 | 48.65 | 47.74 | 47.66 | 1,819,326 | -0.22(-0.46%) |
Jan 31, 2018 | 47.33 | 47.98 | 44.83 | 47.88 | 2,984,445 | +4.27(+9.79%) |
Jan 30, 2018 | 44.39 | 44.45 | 43.43 | 43.61 | 1,223,927 | -1.03(-2.30%) |
Jan 29, 2018 | 45.17 | 45.47 | 44.33 | 44.64 | 713,362 | -0.69(-1.52%) |
Jan 26, 2018 | 45.19 | 45.64 | 44.71 | 45.33 | 878,333 | +0.40(+0.90%) |
Jan 25, 2018 | 45.17 | 45.33 | 44.61 | 44.93 | 788,511 | -0.21(-0.46%) |
Jan 24, 2018 | 45.17 | 45.53 | 44.85 | 45.13 | 1,116,766 | +0.01(+0.02%) |
Jan 23, 2018 | 45.24 | 45.49 | 44.38 | 45.12 | 1,071,667 | -0.19(-0.42%) |
Jan 22, 2018 | 44.57 | 45.58 | 44.43 | 45.31 | 1,140,036 | +0.63(+1.42%) |
Jan 19, 2018 | 45.15 | 45.15 | 44.01 | 44.68 | 1,065,049 | -0.40(-0.89%) |
Jan 18, 2018 | 47.02 | 47.04 | 44.88 | 45.08 | 1,661,699 | -1.84(-3.93%) |
Jan 17, 2018 | 48.42 | 48.44 | 46.33 | 46.93 | 3,009,382 | -1.69(-3.47%) |
Jan 16, 2018 | 48.03 | 51.70 | 47.11 | 48.61 | 7,381,688 | +6.16(+14.51%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.33 | 42.79 | 42.22 | 42.33 | 812,784 | +0.12(+0.27%) |
Jan 10, 2018 | 42.09 | 42.30 | 41.28 | 42.21 | 773,951 | -0.13(-0.31%) |
Jan 09, 2018 | 42.30 | 42.64 | 41.77 | 42.34 | 934,368 | +0.06(+0.14%) |
Jan 08, 2018 | 42.35 | 42.83 | 42.10 | 42.29 | 1,090,398 | -0.14(-0.33%) |
Jan 05, 2018 | 42.18 | 42.54 | 41.74 | 42.43 | 1,028,787 | +0.44(+1.06%) |
Jan 04, 2018 | 41.03 | 42.63 | 40.77 | 41.98 | 2,349,419 | +2.18(+5.48%) |
Jan 03, 2018 | 39.52 | 39.95 | 39.15 | 39.80 | 1,161,433 | +0.43(+1.09%) |
Jan 02, 2018 | 39.60 | 40.03 | 39.15 | 39.38 | 767,561 | -0.08(-0.21%) |
Dec 29, 2017 | 39.46 | 39.46 | 39.46 | 0 | +0.25(+0.65%) | |
Dec 28, 2017 | 40.01 | 40.08 | 39.09 | 39.20 | 463,625 | -0.80(-1.99%) |
Dec 27, 2017 | 40.68 | 40.83 | 39.93 | 40.00 | 481,847 | -0.67(-1.64%) |
Dec 26, 2017 | 40.30 | 40.79 | 40.14 | 40.67 | 340,447 | +0.28(+0.69%) |
Dec 22, 2017 | 40.33 | 40.57 | 40.22 | 40.39 | 419,722 | +0.20(+0.49%) |
Dec 21, 2017 | 39.60 | 40.35 | 39.49 | 40.19 | 471,466 | +0.67(+1.71%) |
Dec 20, 2017 | 39.62 | 39.79 | 39.42 | 39.52 | 508,950 | +0.06(+0.15%) |
Dec 19, 2017 | 39.93 | 40.22 | 39.45 | 39.46 | 627,821 | -0.33(-0.83%) |
Dec 18, 2017 | 39.69 | 40.38 | 39.69 | 39.79 | 514,043 | +0.35(+0.90%) |
Dec 15, 2017 | 39.19 | 39.74 | 39.19 | 39.43 | 1,254,348 | +0.35(+0.88%) |
Dec 14, 2017 | 39.72 | 39.72 | 38.99 | 39.09 | 942,833 | -0.50(-1.27%) |
Dec 13, 2017 | 39.82 | 40.05 | 39.52 | 39.59 | 759,110 | -0.16(-0.39%) |
Dec 12, 2017 | 39.51 | 40.11 | 39.36 | 39.75 | 874,106 | -0.02(-0.04%) |
Dec 11, 2017 | 39.43 | 39.93 | 39.19 | 39.76 | 553,432 | +0.25(+0.65%) |
Dec 08, 2017 | 39.24 | 39.62 | 38.97 | 39.51 | 599,838 | +0.33(+0.84%) |
Dec 07, 2017 | 38.98 | 39.45 | 38.78 | 39.18 | 855,730 | +0.07(+0.19%) |
Dec 06, 2017 | 39.00 | 39.23 | 38.73 | 39.10 | 616,430 | +0.06(+0.15%) |
Dec 05, 2017 | 39.00 | 39.64 | 38.87 | 39.05 | 746,503 | +0.16(+0.42%) |
Dec 04, 2017 | 38.05 | 38.97 | 38.05 | 38.88 | 648,301 | +1.09(+2.89%) |
Dec 01, 2017 | 37.70 | 38.05 | 37.16 | 37.79 | 521,825 | +0.02(+0.04%) |
Nov 30, 2017 | 37.81 | 38.46 | 37.64 | 37.77 | 897,910 | +0.03(+0.09%) |
Nov 29, 2017 | 36.75 | 37.83 | 36.31 | 37.74 | 981,597 | +0.92(+2.50%) |
Nov 28, 2017 | 36.85 | 37.00 | 36.63 | 36.82 | 889,700 | +0.05(+0.13%) |
Nov 27, 2017 | 36.79 | 36.88 | 36.53 | 36.77 | 1,182,301 | -0.02(-0.04%) |
Nov 24, 2017 | 36.93 | 37.12 | 36.59 | 36.79 | 320,731 | +0.04(+0.11%) |
Nov 22, 2017 | 36.83 | 36.95 | 36.68 | 36.74 | 575,217 | -0.03(-0.09%) |
Nov 21, 2017 | 36.83 | 37.01 | 36.70 | 36.78 | 640,411 | +0.05(+0.13%) |
Nov 20, 2017 | 37.03 | 37.27 | 36.52 | 36.73 | 844,022 | -0.37(-0.99%) |
Nov 17, 2017 | 36.57 | 37.18 | 36.57 | 37.10 | 982,102 | +0.24(+0.64%) |
Nov 16, 2017 | 36.06 | 37.11 | 35.98 | 36.86 | 1,215,139 | +1.01(+2.83%) |
Nov 15, 2017 | 35.70 | 36.18 | 35.23 | 35.85 | 1,223,878 | -0.01(-0.02%) |
Nov 14, 2017 | 36.12 | 36.33 | 35.67 | 35.85 | 1,089,990 | -0.26(-0.72%) |
Nov 13, 2017 | 35.74 | 36.21 | 35.53 | 36.12 | 1,045,638 | +0.37(+1.03%) |
Nov 10, 2017 | 34.64 | 35.98 | 34.64 | 35.75 | 1,011,404 | +0.96(+2.77%) |
Nov 09, 2017 | 34.52 | 35.48 | 34.14 | 34.78 | 1,029,072 | -0.19(-0.54%) |
Nov 08, 2017 | 35.90 | 36.55 | 33.21 | 34.97 | 3,300,201 | +0.79(+2.32%) |
Nov 07, 2017 | 34.23 | 34.58 | 33.56 | 34.18 | 1,831,478 | -0.01(-0.02%) |
Nov 06, 2017 | 34.41 | 34.65 | 34.17 | 34.19 | 806,279 | -0.11(-0.33%) |
Nov 03, 2017 | 34.38 | 34.73 | 34.12 | 34.30 | 1,347,461 | -0.22(-0.64%) |
Nov 02, 2017 | 35.19 | 35.21 | 33.92 | 34.52 | 1,579,699 | -0.70(-1.99%) |
Nov 01, 2017 | 35.22 | 35.58 | 34.95 | 35.23 | 794,093 | +0.10(+0.28%) |
Oct 31, 2017 | 35.55 | 35.88 | 34.94 | 35.13 | 1,617,735 | -0.64(-1.78%) |
Oct 30, 2017 | 35.75 | 35.85 | 35.13 | 35.76 | 1,317,899 | -0.77(-2.10%) |
Oct 27, 2017 | 36.71 | 36.75 | 36.08 | 36.53 | 379,184 | -0.16(-0.45%) |
Oct 26, 2017 | 36.69 | 37.01 | 36.65 | 36.70 | 234,249 | +0.01(+0.02%) |
Oct 25, 2017 | 37.33 | 37.41 | 36.57 | 36.69 | 553,501 | -0.79(-2.11%) |
Oct 24, 2017 | 37.11 | 37.66 | 37.11 | 37.48 | 546,061 | +0.34(+0.92%) |
Oct 23, 2017 | 37.18 | 37.60 | 36.97 | 37.14 | 407,554 | -0.07(-0.18%) |
Oct 20, 2017 | 37.33 | 37.35 | 37.03 | 37.20 | 557,477 | -0.02(-0.04%) |
Oct 19, 2017 | 37.58 | 37.73 | 37.03 | 37.22 | 681,139 | -0.38(-1.00%) |
Oct 18, 2017 | 37.81 | 38.10 | 37.57 | 37.59 | 810,171 | -0.15(-0.39%) |
Oct 17, 2017 | 39.05 | 39.18 | 37.64 | 37.74 | 1,423,397 | -1.39(-3.55%) |
Oct 16, 2017 | 39.74 | 39.88 | 39.05 | 39.13 | 848,144 | -0.47(-1.18%) |
Oct 13, 2017 | 39.35 | 39.83 | 38.99 | 39.60 | 802,516 | +0.47(+1.21%) |
Oct 12, 2017 | 38.05 | 39.29 | 37.83 | 39.12 | 1,131,907 | +1.22(+3.21%) |
Oct 11, 2017 | 37.61 | 38.08 | 37.61 | 37.91 | 653,720 | +0.31(+0.83%) |
Oct 10, 2017 | 37.73 | 37.88 | 37.24 | 37.59 | 1,416,169 | +0.11(+0.31%) |
Oct 09, 2017 | 37.99 | 38.00 | 37.43 | 37.48 | 464,865 | -0.41(-1.08%) |
Oct 06, 2017 | 37.82 | 38.01 | 37.54 | 37.89 | 467,968 | -0.02(-0.04%) |
Oct 05, 2017 | 37.95 | 38.28 | 37.82 | 37.91 | 653,164 | +0.02(+0.04%) |
Oct 04, 2017 | 37.77 | 38.14 | 37.77 | 37.89 | 502,164 | +0.02(+0.06%) |
Oct 03, 2017 | 38.00 | 38.00 | 37.30 | 37.86 | 627,598 | -0.16(-0.43%) |