Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.90 | 36.95 | 35.80 | 35.85 | 262,100 | -1.15(-3.11%) |
Sep 27, 2018 | 37.10 | 37.30 | 36.80 | 37.00 | 199,724 | -0.20(-0.54%) |
Sep 26, 2018 | 37.85 | 37.85 | 37.00 | 37.20 | 419,141 | -0.55(-1.46%) |
Sep 25, 2018 | 37.90 | 38.73 | 36.95 | 37.75 | 626,969 | -0.15(-0.40%) |
Sep 24, 2018 | 38.15 | 38.40 | 37.35 | 37.90 | 275,267 | -0.30(-0.79%) |
Sep 21, 2018 | 38.55 | 38.73 | 38.05 | 38.20 | 519,600 | -0.35(-0.91%) |
Sep 20, 2018 | 38.65 | 38.95 | 38.20 | 38.55 | 248,610 | +0.05(+0.13%) |
Sep 19, 2018 | 38.50 | 38.75 | 38.22 | 38.50 | 324,252 | +0.00(+0.00%) |
Sep 18, 2018 | 38.45 | 38.75 | 37.92 | 38.50 | 288,940 | +0.15(+0.39%) |
Sep 17, 2018 | 38.65 | 38.65 | 37.65 | 38.35 | 312,322 | -0.15(-0.39%) |
Sep 14, 2018 | 37.35 | 38.65 | 37.30 | 38.50 | 409,400 | +1.00(+2.67%) |
Sep 13, 2018 | 37.00 | 37.65 | 36.90 | 37.50 | 223,123 | +0.50(+1.35%) |
Sep 12, 2018 | 37.35 | 37.85 | 36.90 | 37.00 | 229,037 | -0.30(-0.80%) |
Sep 11, 2018 | 37.40 | 37.45 | 36.90 | 37.30 | 342,653 | -0.15(-0.40%) |
Sep 10, 2018 | 38.40 | 38.40 | 37.35 | 37.45 | 325,408 | -0.75(-1.96%) |
Sep 07, 2018 | 38.25 | 38.50 | 37.70 | 38.20 | 232,200 | +0.00(+0.00%) |
Sep 06, 2018 | 38.65 | 38.75 | 38.00 | 38.20 | 268,969 | -0.35(-0.91%) |
Sep 05, 2018 | 38.90 | 38.90 | 38.05 | 38.55 | 321,236 | -0.45(-1.15%) |
Sep 04, 2018 | 38.80 | 39.00 | 37.90 | 39.00 | 195,121 | +0.25(+0.65%) |
Aug 31, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.50(+1.31%) | |
Aug 30, 2018 | 38.80 | 38.95 | 37.65 | 38.25 | 300,465 | -0.30(-0.78%) |
Aug 29, 2018 | 38.70 | 39.15 | 38.17 | 38.55 | 309,419 | -0.15(-0.39%) |
Aug 28, 2018 | 39.90 | 40.05 | 38.65 | 38.70 | 355,806 | -1.10(-2.76%) |
Aug 27, 2018 | 39.80 | 40.08 | 39.65 | 39.80 | 367,674 | -0.20(-0.50%) |
Aug 24, 2018 | 39.40 | 40.10 | 39.05 | 40.00 | 412,500 | +0.60(+1.52%) |
Aug 23, 2018 | 40.05 | 40.05 | 39.30 | 39.40 | 350,462 | -0.70(-1.75%) |
Aug 22, 2018 | 40.35 | 40.55 | 39.80 | 40.10 | 344,150 | -0.20(-0.50%) |
Aug 21, 2018 | 40.55 | 41.50 | 40.15 | 40.30 | 415,839 | -0.20(-0.49%) |
Aug 20, 2018 | 40.30 | 40.85 | 39.80 | 40.50 | 356,954 | +0.35(+0.87%) |
Aug 17, 2018 | 40.30 | 41.15 | 40.10 | 40.15 | 226,800 | -0.25(-0.62%) |
Aug 16, 2018 | 39.65 | 40.65 | 39.60 | 40.40 | 606,341 | +0.95(+2.41%) |
Aug 15, 2018 | 39.25 | 39.75 | 38.95 | 39.45 | 319,512 | -0.15(-0.38%) |
Aug 14, 2018 | 39.45 | 40.15 | 39.45 | 39.60 | 306,968 | +0.35(+0.89%) |
Aug 13, 2018 | 39.90 | 39.90 | 38.95 | 39.25 | 404,006 | -0.60(-1.51%) |
Aug 10, 2018 | 39.65 | 40.85 | 39.10 | 39.85 | 875,000 | -0.15(-0.37%) |
Aug 09, 2018 | 39.95 | 40.30 | 38.10 | 40.00 | 1,848,872 | +4.45(+12.52%) |
Aug 08, 2018 | 35.90 | 36.00 | 35.15 | 35.55 | 307,918 | -0.25(-0.70%) |
Aug 07, 2018 | 35.75 | 36.15 | 35.45 | 35.80 | 266,492 | -0.15(-0.42%) |
Aug 06, 2018 | 35.55 | 36.30 | 35.45 | 35.95 | 339,802 | +0.40(+1.13%) |
Aug 03, 2018 | 36.15 | 36.60 | 35.50 | 35.55 | 493,000 | -0.65(-1.80%) |
Aug 02, 2018 | 35.75 | 36.30 | 35.25 | 36.20 | 209,858 | +0.30(+0.84%) |
Aug 01, 2018 | 36.15 | 36.65 | 35.50 | 35.90 | 216,818 | -0.20(-0.55%) |
Jul 31, 2018 | 36.25 | 36.45 | 35.75 | 36.10 | 222,340 | -0.25(-0.69%) |
Jul 30, 2018 | 36.45 | 36.85 | 36.15 | 36.35 | 398,185 | -0.05(-0.14%) |
Jul 27, 2018 | 36.65 | 36.70 | 36.20 | 36.40 | 165,400 | -0.20(-0.55%) |
Jul 26, 2018 | 36.20 | 36.75 | 35.60 | 36.60 | 223,880 | +0.55(+1.53%) |
Jul 25, 2018 | 36.75 | 36.75 | 35.90 | 36.05 | 285,877 | -0.75(-2.04%) |
Jul 24, 2018 | 36.65 | 36.85 | 36.25 | 36.80 | 497,585 | +0.30(+0.82%) |
Jul 23, 2018 | 36.40 | 36.58 | 36.15 | 36.50 | 343,872 | +0.05(+0.14%) |
Jul 20, 2018 | 36.80 | 36.25 | 36.45 | 242,203 | -0.25(-0.68%) | |
Jul 19, 2018 | 36.35 | 36.70 | 36.10 | 36.70 | 381,046 | +0.35(+0.96%) |
Jul 18, 2018 | 35.70 | 36.55 | 35.35 | 36.35 | 1,177,560 | +0.65(+1.82%) |
Jul 17, 2018 | 38.40 | 38.55 | 35.60 | 35.70 | 2,030,292 | -2.55(-6.67%) |
Jul 16, 2018 | 38.15 | 38.40 | 37.85 | 38.25 | 177,237 | +0.25(+0.66%) |
Jul 13, 2018 | 37.55 | 38.40 | 37.25 | 38.00 | 221,407 | +0.50(+1.33%) |
Jul 12, 2018 | 38.80 | 38.80 | 37.10 | 37.50 | 267,772 | -1.35(-3.47%) |
Jul 11, 2018 | 38.90 | 39.05 | 38.65 | 38.85 | 221,611 | -0.20(-0.51%) |
Jul 10, 2018 | 38.40 | 39.10 | 38.40 | 39.05 | 221,302 | +0.45(+1.17%) |
Jul 09, 2018 | 38.05 | 38.75 | 38.00 | 38.60 | 301,824 | +0.85(+2.25%) |
Jul 06, 2018 | 37.35 | 38.00 | 37.35 | 37.75 | 171,583 | +0.35(+0.94%) |
Jul 05, 2018 | 37.45 | 37.60 | 37.00 | 37.40 | 220,399 | +0.35(+0.94%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.40(+1.09%) | |
Jul 02, 2018 | 36.55 | 37.12 | 35.85 | 36.65 | 361,003 | +0.05(+0.14%) |
Jun 29, 2018 | 37.75 | 36.55 | 36.60 | 225,189 | -0.40(-1.08%) | |
Jun 28, 2018 | 36.95 | 37.10 | 36.30 | 37.00 | 216,443 | +0.20(+0.54%) |
Jun 27, 2018 | 37.35 | 37.65 | 36.75 | 36.80 | 197,700 | -0.75(-2.00%) |
Jun 26, 2018 | 38.10 | 38.95 | 37.45 | 37.55 | 294,202 | -0.35(-0.92%) |
Jun 25, 2018 | 38.60 | 38.65 | 37.65 | 37.90 | 223,155 | -0.85(-2.19%) |
Jun 22, 2018 | 38.40 | 38.80 | 38.10 | 38.75 | 433,753 | +0.55(+1.44%) |
Jun 21, 2018 | 38.55 | 38.85 | 38.15 | 38.20 | 226,556 | -0.30(-0.78%) |
Jun 20, 2018 | 38.15 | 38.55 | 37.85 | 38.50 | 141,745 | +0.50(+1.32%) |
Jun 19, 2018 | 38.35 | 38.45 | 37.80 | 38.00 | 187,763 | -0.40(-1.04%) |
Jun 18, 2018 | 38.25 | 38.75 | 38.10 | 38.40 | 128,023 | +0.00(+0.00%) |
Jun 15, 2018 | 38.45 | 38.10 | 38.40 | 281,822 | -0.05(-0.13%) | |
Jun 14, 2018 | 38.10 | 38.65 | 37.90 | 38.45 | 231,617 | +0.30(+0.79%) |
Jun 13, 2018 | 38.75 | 38.75 | 37.95 | 38.15 | 432,214 | -0.55(-1.42%) |
Jun 12, 2018 | 38.75 | 38.85 | 38.15 | 38.70 | 257,867 | -0.15(-0.39%) |
Jun 11, 2018 | 38.80 | 39.15 | 38.75 | 38.85 | 238,607 | +0.15(+0.39%) |
Jun 08, 2018 | 38.25 | 38.90 | 38.15 | 38.70 | 344,360 | +0.45(+1.18%) |
Jun 07, 2018 | 38.95 | 39.15 | 38.20 | 38.25 | 127,378 | -0.75(-1.92%) |
Jun 06, 2018 | 38.40 | 39.10 | 37.80 | 39.00 | 293,809 | +0.80(+2.09%) |
Jun 05, 2018 | 40.15 | 40.40 | 38.10 | 38.20 | 507,890 | -2.00(-4.98%) |
Jun 04, 2018 | 40.35 | 40.70 | 39.50 | 40.20 | 367,284 | +0.00(+0.00%) |
Jun 01, 2018 | 39.55 | 40.75 | 39.20 | 40.20 | 269,357 | +0.75(+1.90%) |
May 31, 2018 | 39.80 | 40.15 | 39.30 | 39.45 | 541,253 | -0.50(-1.25%) |
May 30, 2018 | 39.80 | 40.35 | 39.55 | 39.95 | 328,840 | +0.40(+1.01%) |
May 29, 2018 | 39.80 | 40.00 | 39.23 | 39.55 | 338,615 | -0.45(-1.13%) |
May 25, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.95 | 41.05 | 39.85 | 40.00 | 524,109 | -0.95(-2.32%) |
May 23, 2018 | 42.30 | 42.30 | 40.80 | 40.95 | 392,853 | -1.40(-3.31%) |
May 22, 2018 | 43.60 | 43.65 | 42.35 | 42.35 | 200,152 | -1.05(-2.42%) |
May 21, 2018 | 43.65 | 43.98 | 43.30 | 43.40 | 140,263 | -0.30(-0.69%) |
May 18, 2018 | 43.70 | 43.85 | 43.35 | 43.70 | 136,137 | +0.15(+0.34%) |
May 17, 2018 | 43.45 | 43.70 | 43.30 | 43.55 | 213,582 | +0.15(+0.35%) |
May 16, 2018 | 44.60 | 44.60 | 43.25 | 43.40 | 290,601 | -1.20(-2.69%) |
May 15, 2018 | 44.60 | 44.98 | 44.40 | 44.60 | 233,891 | +0.00(+0.00%) |
May 14, 2018 | 45.00 | 45.05 | 44.50 | 44.60 | 234,797 | -0.35(-0.78%) |
May 11, 2018 | 45.25 | 46.05 | 44.70 | 44.95 | 252,619 | -0.05(-0.11%) |
May 10, 2018 | 45.65 | 45.95 | 44.75 | 45.00 | 396,761 | -0.20(-0.44%) |
May 09, 2018 | 45.75 | 47.80 | 44.05 | 45.20 | 886,346 | +0.10(+0.22%) |
May 08, 2018 | 44.45 | 45.20 | 44.05 | 45.10 | 167,918 | +0.40(+0.89%) |
May 07, 2018 | 44.45 | 45.15 | 43.83 | 44.70 | 121,765 | +0.25(+0.56%) |
May 04, 2018 | 43.75 | 44.90 | 43.35 | 44.45 | 140,038 | +0.55(+1.25%) |
May 03, 2018 | 44.45 | 44.45 | 43.30 | 43.90 | 84,671 | -0.55(-1.24%) |
May 02, 2018 | 44.50 | 44.95 | 44.35 | 44.45 | 119,373 | -0.15(-0.34%) |
May 01, 2018 | 44.65 | 44.75 | 43.80 | 44.60 | 144,372 | +0.00(+0.00%) |
Apr 30, 2018 | 44.80 | 44.95 | 44.35 | 44.60 | 113,490 | -0.05(-0.11%) |
Apr 27, 2018 | 45.05 | 45.10 | 44.40 | 44.65 | 92,484 | -0.30(-0.67%) |
Apr 26, 2018 | 45.35 | 45.50 | 44.55 | 44.95 | 86,869 | -0.15(-0.33%) |
Apr 25, 2018 | 45.15 | 45.35 | 44.70 | 45.10 | 116,442 | -0.10(-0.22%) |
Apr 24, 2018 | 45.00 | 45.65 | 44.80 | 45.20 | 176,477 | +0.15(+0.33%) |
Apr 23, 2018 | 44.85 | 45.10 | 44.70 | 45.05 | 73,011 | +0.15(+0.33%) |
Apr 20, 2018 | 44.50 | 45.08 | 44.50 | 44.90 | 213,018 | +0.30(+0.67%) |
Apr 19, 2018 | 44.10 | 45.40 | 43.90 | 44.60 | 135,307 | +0.55(+1.25%) |
Apr 18, 2018 | 44.95 | 45.40 | 43.90 | 44.05 | 158,157 | -0.65(-1.45%) |
Apr 17, 2018 | 45.30 | 45.65 | 44.20 | 44.70 | 144,590 | -0.45(-1.00%) |
Apr 16, 2018 | 45.25 | 45.45 | 44.40 | 45.15 | 103,202 | +0.10(+0.22%) |
Apr 13, 2018 | 44.85 | 45.20 | 43.60 | 45.05 | 158,920 | +0.35(+0.78%) |
Apr 12, 2018 | 44.40 | 44.85 | 44.05 | 44.70 | 285,392 | +0.45(+1.02%) |
Apr 11, 2018 | 44.30 | 44.55 | 40.55 | 44.25 | 69,779 | -0.15(-0.34%) |
Apr 10, 2018 | 44.40 | 44.80 | 44.10 | 44.40 | 130,353 | +0.25(+0.57%) |
Apr 09, 2018 | 44.65 | 45.05 | 43.95 | 44.15 | 261,940 | -0.45(-1.01%) |
Apr 06, 2018 | 44.80 | 45.45 | 44.30 | 44.60 | 203,811 | -0.20(-0.45%) |
Apr 05, 2018 | 45.40 | 45.50 | 44.25 | 44.80 | 263,484 | -0.20(-0.44%) |
Apr 04, 2018 | 44.10 | 45.20 | 44.10 | 45.00 | 111,422 | +0.40(+0.90%) |
Apr 03, 2018 | 44.90 | 45.50 | 44.35 | 44.60 | 209,255 | -0.10(-0.22%) |
Apr 02, 2018 | 44.95 | 45.45 | 44.45 | 44.70 | 136,278 | -0.50(-1.11%) |
Mar 29, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.30(+0.67%) | |
Mar 28, 2018 | 44.85 | 45.50 | 44.55 | 44.90 | 174,178 | +0.00(+0.00%) |
Mar 27, 2018 | 46.05 | 46.50 | 44.50 | 44.90 | 184,093 | -1.00(-2.18%) |
Mar 26, 2018 | 45.05 | 46.15 | 44.75 | 45.90 | 212,882 | +1.40(+3.15%) |
Mar 23, 2018 | 44.55 | 44.70 | 43.90 | 44.50 | 213,566 | +0.20(+0.45%) |
Mar 22, 2018 | 44.95 | 45.35 | 44.30 | 44.30 | 145,608 | -1.00(-2.21%) |
Mar 21, 2018 | 45.65 | 46.35 | 45.05 | 45.30 | 145,598 | -0.40(-0.88%) |
Mar 20, 2018 | 46.10 | 46.65 | 45.65 | 45.70 | 242,591 | -0.20(-0.44%) |
Mar 19, 2018 | 44.60 | 46.10 | 44.33 | 45.90 | 269,097 | +1.25(+2.80%) |
Mar 16, 2018 | 43.50 | 44.95 | 43.50 | 44.65 | 301,350 | +1.10(+2.53%) |
Mar 15, 2018 | 43.90 | 44.40 | 43.50 | 43.55 | 142,886 | -0.30(-0.68%) |
Mar 14, 2018 | 44.90 | 44.98 | 43.75 | 43.85 | 227,317 | -1.05(-2.34%) |
Mar 13, 2018 | 45.95 | 46.25 | 44.40 | 44.90 | 186,447 | -1.00(-2.18%) |
Mar 12, 2018 | 45.75 | 46.30 | 45.60 | 45.90 | 133,533 | +0.20(+0.44%) |
Mar 09, 2018 | 45.70 | 45.85 | 44.80 | 45.70 | 129,660 | +0.20(+0.44%) |
Mar 08, 2018 | 45.55 | 46.20 | 45.40 | 45.50 | 231,967 | +0.05(+0.11%) |
Mar 07, 2018 | 44.90 | 45.62 | 44.55 | 45.45 | 221,046 | +0.15(+0.33%) |
Mar 06, 2018 | 43.95 | 45.60 | 43.70 | 45.30 | 447,812 | +1.60(+3.66%) |
Mar 05, 2018 | 42.90 | 43.90 | 42.85 | 43.70 | 209,807 | +0.50(+1.16%) |
Mar 02, 2018 | 42.40 | 43.30 | 41.76 | 43.20 | 151,568 | +0.65(+1.53%) |
Mar 01, 2018 | 42.65 | 43.65 | 42.20 | 42.55 | 316,292 | -0.25(-0.58%) |
Feb 28, 2018 | 41.40 | 43.20 | 41.40 | 42.80 | 371,018 | +1.60(+3.88%) |
Feb 27, 2018 | 41.50 | 41.90 | 41.05 | 41.20 | 179,708 | -0.15(-0.36%) |
Feb 26, 2018 | 42.55 | 42.60 | 41.35 | 41.35 | 225,903 | -1.35(-3.16%) |
Feb 23, 2018 | 43.60 | 43.85 | 42.00 | 42.70 | 359,639 | -0.90(-2.06%) |
Feb 22, 2018 | 43.55 | 44.10 | 40.80 | 43.60 | 1,152,479 | +3.15(+7.79%) |
Feb 21, 2018 | 40.85 | 41.35 | 40.40 | 40.45 | 258,951 | -0.15(-0.37%) |
Feb 20, 2018 | 42.00 | 42.20 | 40.55 | 40.60 | 166,286 | -1.50(-3.56%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | -0.45(-1.06%) | |
Feb 15, 2018 | 42.30 | 42.65 | 42.30 | 42.55 | 234,469 | +0.60(+1.43%) |
Feb 14, 2018 | 40.40 | 42.10 | 40.30 | 41.95 | 254,858 | +1.35(+3.33%) |
Feb 13, 2018 | 40.80 | 40.60 | 153,816 | +0.00(+0.00%) | ||
Feb 12, 2018 | 40.25 | 41.00 | 39.85 | 40.60 | 176,340 | +0.45(+1.12%) |
Feb 09, 2018 | 39.95 | 40.35 | 39.10 | 40.15 | 200,627 | +0.45(+1.13%) |
Feb 08, 2018 | 39.65 | 39.85 | 39.10 | 39.70 | 289,609 | +0.15(+0.38%) |
Feb 07, 2018 | 39.35 | 39.85 | 39.35 | 39.55 | 105,066 | +0.20(+0.51%) |
Feb 06, 2018 | 39.25 | 40.05 | 38.40 | 39.35 | 312,216 | -1.05(-2.60%) |
Feb 05, 2018 | 40.70 | 41.05 | 40.05 | 40.40 | 125,852 | -0.60(-1.46%) |
Feb 02, 2018 | 41.25 | 41.25 | 40.41 | 41.00 | 175,177 | -0.45(-1.09%) |
Feb 01, 2018 | 41.35 | 41.55 | 40.90 | 41.45 | 179,364 | +0.00(+0.00%) |
Jan 31, 2018 | 42.00 | 42.15 | 41.40 | 41.45 | 163,697 | -0.55(-1.31%) |
Jan 30, 2018 | 42.00 | 42.25 | 42.00 | 42.00 | 115,134 | -0.30(-0.71%) |
Jan 29, 2018 | 42.60 | 42.85 | 42.10 | 42.30 | 124,407 | -0.25(-0.59%) |
Jan 26, 2018 | 42.20 | 42.80 | 42.05 | 42.55 | 111,731 | +0.35(+0.83%) |
Jan 25, 2018 | 42.00 | 42.30 | 41.45 | 42.20 | 144,013 | +0.25(+0.60%) |
Jan 24, 2018 | 41.95 | 42.10 | 41.75 | 41.95 | 121,259 | +0.00(+0.00%) |
Jan 23, 2018 | 41.75 | 42.05 | 41.15 | 41.95 | 178,185 | +0.20(+0.48%) |
Jan 22, 2018 | 41.35 | 41.75 | 41.20 | 41.75 | 116,505 | +0.25(+0.60%) |
Jan 19, 2018 | 40.95 | 41.55 | 40.90 | 41.50 | 184,224 | +0.35(+0.85%) |
Jan 18, 2018 | 42.15 | 40.55 | 41.15 | 488,235 | +0.00(+0.00%) | |
Jan 17, 2018 | 41.90 | 41.90 | 40.25 | 41.15 | 277,005 | -0.55(-1.32%) |
Jan 16, 2018 | 42.50 | 42.50 | 41.50 | 41.70 | 168,725 | -0.75(-1.77%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.60(-1.39%) | |
Jan 11, 2018 | 43.55 | 43.55 | 42.95 | 43.05 | 180,343 | -0.45(-1.03%) |
Jan 10, 2018 | 43.50 | 43.70 | 43.30 | 43.50 | 167,278 | +0.00(+0.00%) |
Jan 09, 2018 | 42.70 | 43.60 | 42.48 | 43.50 | 432,380 | +1.20(+2.84%) |
Jan 08, 2018 | 42.70 | 42.70 | 42.05 | 42.30 | 147,318 | -0.48(-1.11%) |
Jan 05, 2018 | 43.25 | 43.30 | 42.55 | 42.77 | 212,777 | -0.48(-1.10%) |
Jan 04, 2018 | 42.30 | 43.42 | 42.05 | 43.25 | 146,033 | +1.15(+2.73%) |
Jan 03, 2018 | 42.00 | 42.45 | 41.90 | 42.10 | 191,996 | +0.10(+0.24%) |
Jan 02, 2018 | 42.10 | 42.10 | 41.30 | 42.00 | 213,636 | -0.10(-0.24%) |
Dec 29, 2017 | 42.10 | 42.10 | 42.10 | 0 | -0.50(-1.17%) | |
Dec 28, 2017 | 42.70 | 42.75 | 42.40 | 42.60 | 111,001 | -0.05(-0.12%) |
Dec 27, 2017 | 42.75 | 43.15 | 42.40 | 42.65 | 155,634 | -0.10(-0.23%) |
Dec 26, 2017 | 43.25 | 43.35 | 42.05 | 42.75 | 213,476 | -0.60(-1.38%) |
Dec 22, 2017 | 43.40 | 43.60 | 43.25 | 43.35 | 202,555 | +0.20(+0.46%) |
Dec 21, 2017 | 43.00 | 43.80 | 43.00 | 43.15 | 173,655 | +0.25(+0.58%) |
Dec 20, 2017 | 43.15 | 43.35 | 42.70 | 42.90 | 154,481 | -0.05(-0.12%) |
Dec 19, 2017 | 43.85 | 43.90 | 42.45 | 42.95 | 296,509 | -0.85(-1.94%) |
Dec 18, 2017 | 44.10 | 44.62 | 43.55 | 43.80 | 213,443 | +0.10(+0.23%) |
Dec 15, 2017 | 44.40 | 44.50 | 43.35 | 43.70 | 872,405 | -0.70(-1.58%) |
Dec 14, 2017 | 44.80 | 45.05 | 44.20 | 44.40 | 233,402 | -0.40(-0.89%) |
Dec 13, 2017 | 44.90 | 45.40 | 44.65 | 44.80 | 108,762 | -0.15(-0.33%) |
Dec 12, 2017 | 45.05 | 45.50 | 44.45 | 44.95 | 191,776 | +0.05(+0.11%) |
Dec 11, 2017 | 45.35 | 45.35 | 44.60 | 44.90 | 159,716 | -0.30(-0.66%) |
Dec 08, 2017 | 45.40 | 45.60 | 44.90 | 45.20 | 230,005 | +0.15(+0.33%) |
Dec 07, 2017 | 44.50 | 45.30 | 44.50 | 45.05 | 182,417 | +0.45(+1.01%) |
Dec 06, 2017 | 44.95 | 44.95 | 44.55 | 44.60 | 201,651 | -0.30(-0.67%) |
Dec 05, 2017 | 45.95 | 46.30 | 44.85 | 44.90 | 296,713 | -1.05(-2.29%) |
Dec 04, 2017 | 46.20 | 46.20 | 45.62 | 45.95 | 238,660 | +0.40(+0.88%) |
Dec 01, 2017 | 45.65 | 45.90 | 44.60 | 45.55 | 252,067 | -0.25(-0.55%) |
Nov 30, 2017 | 46.30 | 46.70 | 45.40 | 45.80 | 376,771 | -0.25(-0.54%) |
Nov 29, 2017 | 45.70 | 46.70 | 45.50 | 46.05 | 232,366 | +0.30(+0.66%) |
Nov 28, 2017 | 45.55 | 46.25 | 45.30 | 45.75 | 340,657 | +0.25(+0.55%) |
Nov 27, 2017 | 45.40 | 45.85 | 45.30 | 45.50 | 231,168 | +0.10(+0.22%) |
Nov 24, 2017 | 45.50 | 45.95 | 44.25 | 45.40 | 71,578 | +0.10(+0.22%) |
Nov 22, 2017 | 46.00 | 46.10 | 45.25 | 45.30 | 221,912 | -0.70(-1.52%) |
Nov 21, 2017 | 46.25 | 46.80 | 45.65 | 46.00 | 368,804 | +0.05(+0.11%) |
Nov 20, 2017 | 46.00 | 46.17 | 45.35 | 45.95 | 393,431 | -0.25(-0.54%) |
Nov 17, 2017 | 46.25 | 46.95 | 45.00 | 46.20 | 509,225 | -0.60(-1.28%) |
Nov 16, 2017 | 46.60 | 46.85 | 43.70 | 46.80 | 932,786 | -1.65(-3.41%) |
Nov 15, 2017 | 48.15 | 48.92 | 47.75 | 48.45 | 267,070 | -0.05(-0.10%) |
Nov 14, 2017 | 48.70 | 49.20 | 48.20 | 48.50 | 377,162 | -0.50(-1.02%) |
Nov 13, 2017 | 48.90 | 49.05 | 48.20 | 49.00 | 213,993 | +0.10(+0.20%) |
Nov 10, 2017 | 49.05 | 49.80 | 48.80 | 48.90 | 185,863 | -0.20(-0.41%) |
Nov 09, 2017 | 47.95 | 49.83 | 47.95 | 49.10 | 363,162 | +0.90(+1.87%) |
Nov 08, 2017 | 48.05 | 48.85 | 47.75 | 48.20 | 581,849 | +0.20(+0.42%) |
Nov 07, 2017 | 49.00 | 49.40 | 47.30 | 48.00 | 330,961 | -0.90(-1.84%) |
Nov 06, 2017 | 49.35 | 49.55 | 48.65 | 48.90 | 298,736 | -0.05(-0.10%) |
Nov 03, 2017 | 52.00 | 52.00 | 47.15 | 48.95 | 788,210 | +3.60(+7.94%) |
Nov 02, 2017 | 45.80 | 46.10 | 45.10 | 45.35 | 430,444 | -0.45(-0.98%) |
Nov 01, 2017 | 46.90 | 47.10 | 45.30 | 45.80 | 201,873 | -0.65(-1.40%) |
Oct 31, 2017 | 46.30 | 47.30 | 45.75 | 46.45 | 481,004 | +0.50(+1.09%) |
Oct 30, 2017 | 47.35 | 47.75 | 45.50 | 45.95 | 239,848 | -1.30(-2.75%) |
Oct 27, 2017 | 46.55 | 48.05 | 46.35 | 47.25 | 322,611 | +0.85(+1.83%) |
Oct 26, 2017 | 45.95 | 46.65 | 45.60 | 46.40 | 330,182 | +0.40(+0.87%) |
Oct 25, 2017 | 46.65 | 46.70 | 44.95 | 46.00 | 362,375 | -0.50(-1.08%) |
Oct 24, 2017 | 46.50 | 47.00 | 46.25 | 46.50 | 166,157 | +0.00(+0.00%) |
Oct 23, 2017 | 46.85 | 46.95 | 46.15 | 46.50 | 371,969 | -0.15(-0.32%) |
Oct 20, 2017 | 46.20 | 47.10 | 46.20 | 46.65 | 226,697 | +0.85(+1.86%) |
Oct 19, 2017 | 45.55 | 46.10 | 45.20 | 45.80 | 251,134 | -0.20(-0.43%) |
Oct 18, 2017 | 45.85 | 46.45 | 45.60 | 46.00 | 279,565 | +0.20(+0.44%) |
Oct 17, 2017 | 45.65 | 46.20 | 45.30 | 45.80 | 276,812 | +0.15(+0.33%) |
Oct 16, 2017 | 45.70 | 46.45 | 45.60 | 45.65 | 260,084 | -0.10(-0.22%) |
Oct 13, 2017 | 46.25 | 46.55 | 45.30 | 45.75 | 308,001 | -0.45(-0.97%) |
Oct 12, 2017 | 45.70 | 46.50 | 45.70 | 46.20 | 217,229 | +0.55(+1.20%) |
Oct 11, 2017 | 45.00 | 45.95 | 44.95 | 45.65 | 196,170 | +0.65(+1.44%) |
Oct 10, 2017 | 45.60 | 46.12 | 44.90 | 45.00 | 219,728 | -0.25(-0.55%) |
Oct 09, 2017 | 45.75 | 46.20 | 45.00 | 45.25 | 167,928 | -0.40(-0.88%) |
Oct 06, 2017 | 45.45 | 46.00 | 44.95 | 45.65 | 166,072 | +0.30(+0.66%) |
Oct 05, 2017 | 45.00 | 45.65 | 44.95 | 45.35 | 151,421 | +0.55(+1.23%) |
Oct 04, 2017 | 45.85 | 46.10 | 44.70 | 44.80 | 287,000 | -0.95(-2.08%) |
Oct 03, 2017 | 45.15 | 46.10 | 44.05 | 45.75 | 304,941 | +0.60(+1.33%) |