Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.44 | 67.44 | 65.59 | 66.68 | 422,286 | -0.60(-0.89%) |
Oct 30, 2018 | 66.87 | 67.80 | 66.33 | 67.28 | 437,509 | +0.48(+0.72%) |
Oct 29, 2018 | 68.64 | 70.47 | 65.86 | 66.80 | 481,382 | -1.14(-1.68%) |
Oct 26, 2018 | 65.25 | 68.47 | 64.84 | 67.94 | 465,822 | +1.66(+2.50%) |
Oct 25, 2018 | 61.59 | 67.48 | 60.06 | 66.28 | 725,220 | +7.31(+12.40%) |
Oct 24, 2018 | 61.05 | 62.01 | 58.72 | 58.97 | 319,907 | -2.19(-3.58%) |
Oct 23, 2018 | 59.65 | 61.29 | 58.69 | 61.15 | 317,902 | +0.72(+1.19%) |
Oct 22, 2018 | 59.49 | 61.21 | 58.97 | 60.44 | 435,283 | +1.33(+2.24%) |
Oct 19, 2018 | 58.53 | 59.90 | 58.06 | 59.11 | 298,126 | +0.59(+1.01%) |
Oct 18, 2018 | 58.15 | 59.27 | 57.29 | 58.52 | 373,045 | +0.26(+0.45%) |
Oct 17, 2018 | 60.29 | 60.29 | 57.26 | 58.26 | 296,762 | -2.07(-3.43%) |
Oct 16, 2018 | 60.29 | 60.48 | 59.02 | 60.33 | 384,087 | +0.38(+0.63%) |
Oct 15, 2018 | 59.48 | 60.52 | 58.69 | 59.95 | 215,844 | +0.41(+0.69%) |
Oct 12, 2018 | 59.62 | 60.17 | 58.39 | 59.54 | 296,452 | +1.08(+1.84%) |
Oct 11, 2018 | 58.21 | 59.79 | 57.67 | 58.46 | 378,224 | +0.27(+0.46%) |
Oct 10, 2018 | 61.82 | 62.02 | 58.13 | 58.19 | 370,725 | -3.67(-5.94%) |
Oct 09, 2018 | 61.87 | 63.00 | 61.46 | 61.87 | 226,112 | +0.07(+0.12%) |
Oct 08, 2018 | 61.01 | 62.52 | 60.23 | 61.80 | 244,605 | +0.72(+1.17%) |
Oct 05, 2018 | 60.14 | 61.98 | 60.00 | 61.08 | 385,488 | +1.12(+1.87%) |
Oct 04, 2018 | 60.95 | 61.27 | 59.55 | 59.96 | 281,179 | -0.99(-1.63%) |
Oct 03, 2018 | 60.81 | 61.46 | 60.65 | 60.95 | 220,438 | +0.56(+0.94%) |
Oct 02, 2018 | 61.76 | 61.80 | 60.08 | 60.39 | 229,160 | -1.40(-2.26%) |
Oct 01, 2018 | 62.44 | 63.37 | 61.54 | 61.79 | 287,266 | -0.59(-0.95%) |
Sep 28, 2018 | 61.84 | 63.19 | 61.84 | 62.38 | 280,274 | +0.49(+0.80%) |
Sep 27, 2018 | 64.58 | 64.58 | 61.80 | 61.89 | 244,001 | -2.64(-4.10%) |
Sep 26, 2018 | 63.90 | 65.16 | 63.50 | 64.53 | 308,304 | +0.90(+1.41%) |
Sep 25, 2018 | 62.92 | 63.90 | 61.89 | 63.63 | 264,242 | +0.76(+1.21%) |
Sep 24, 2018 | 64.26 | 64.93 | 62.42 | 62.87 | 258,866 | -1.66(-2.57%) |
Sep 21, 2018 | 63.99 | 65.02 | 63.90 | 64.53 | 549,391 | +0.76(+1.19%) |
Sep 20, 2018 | 62.47 | 63.99 | 62.02 | 63.77 | 268,534 | +1.75(+2.82%) |
Sep 19, 2018 | 61.66 | 62.56 | 61.08 | 62.02 | 352,595 | +0.18(+0.29%) |
Sep 18, 2018 | 61.93 | 62.29 | 60.99 | 61.84 | 213,060 | -0.40(-0.65%) |
Sep 17, 2018 | 63.55 | 63.72 | 62.07 | 62.25 | 179,224 | -1.48(-2.32%) |
Sep 14, 2018 | 64.62 | 64.71 | 63.68 | 63.72 | 120,723 | -0.90(-1.39%) |
Sep 13, 2018 | 65.02 | 65.02 | 64.26 | 64.62 | 125,295 | -0.31(-0.48%) |
Sep 12, 2018 | 64.89 | 65.16 | 63.63 | 64.93 | 177,352 | +0.00(+0.00%) |
Sep 11, 2018 | 63.01 | 65.83 | 63.01 | 64.93 | 372,291 | +1.88(+2.99%) |
Sep 10, 2018 | 63.46 | 63.95 | 62.78 | 63.05 | 268,493 | -0.09(-0.14%) |
Sep 07, 2018 | 63.41 | 64.40 | 62.54 | 63.14 | 295,894 | -0.45(-0.70%) |
Sep 06, 2018 | 62.96 | 63.63 | 62.56 | 63.59 | 227,831 | +0.67(+1.07%) |
Sep 05, 2018 | 63.99 | 63.99 | 62.07 | 62.92 | 219,879 | -1.21(-1.89%) |
Sep 04, 2018 | 63.37 | 64.22 | 62.51 | 64.13 | 247,013 | +0.54(+0.85%) |
Aug 31, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.37 | 63.50 | 62.53 | 62.96 | 214,199 | -0.31(-0.50%) |
Aug 29, 2018 | 62.69 | 63.68 | 62.03 | 63.28 | 236,470 | +0.76(+1.22%) |
Aug 28, 2018 | 61.66 | 62.96 | 61.26 | 62.51 | 283,788 | +0.99(+1.60%) |
Aug 27, 2018 | 63.41 | 63.46 | 61.35 | 61.53 | 310,302 | -1.66(-2.62%) |
Aug 24, 2018 | 63.77 | 63.95 | 62.92 | 63.19 | 240,330 | -0.49(-0.77%) |
Aug 23, 2018 | 62.96 | 63.95 | 62.67 | 63.68 | 294,792 | +0.67(+1.06%) |
Aug 22, 2018 | 63.68 | 64.04 | 62.56 | 63.01 | 163,810 | -0.63(-0.98%) |
Aug 21, 2018 | 64.13 | 64.22 | 63.23 | 63.63 | 219,902 | -0.22(-0.35%) |
Aug 20, 2018 | 63.05 | 64.04 | 62.70 | 63.86 | 325,037 | +0.98(+1.56%) |
Aug 17, 2018 | 61.62 | 62.92 | 61.11 | 62.88 | 228,252 | +1.16(+1.88%) |
Aug 16, 2018 | 63.37 | 63.68 | 61.36 | 61.71 | 236,308 | -1.34(-2.13%) |
Aug 15, 2018 | 63.23 | 63.61 | 61.98 | 63.05 | 283,642 | -0.49(-0.77%) |
Aug 14, 2018 | 61.89 | 64.22 | 61.80 | 63.55 | 350,933 | +1.88(+3.04%) |
Aug 13, 2018 | 62.56 | 62.65 | 61.04 | 61.67 | 225,950 | -0.85(-1.36%) |
Aug 10, 2018 | 61.94 | 63.32 | 61.62 | 62.52 | 218,965 | +0.27(+0.43%) |
Aug 09, 2018 | 62.96 | 63.68 | 61.98 | 62.25 | 257,740 | -0.45(-0.71%) |
Aug 08, 2018 | 62.74 | 63.10 | 62.16 | 62.70 | 215,165 | -0.13(-0.21%) |
Aug 07, 2018 | 63.10 | 63.50 | 62.56 | 62.83 | 189,674 | +0.09(+0.14%) |
Aug 06, 2018 | 62.74 | 63.23 | 62.16 | 62.74 | 220,445 | +0.13(+0.21%) |
Aug 03, 2018 | 62.38 | 63.05 | 61.67 | 62.61 | 273,902 | +0.54(+0.86%) |
Aug 02, 2018 | 59.88 | 62.58 | 59.88 | 62.07 | 391,127 | +2.01(+3.35%) |
Aug 01, 2018 | 60.06 | 61.36 | 59.93 | 60.06 | 474,906 | -0.22(-0.37%) |
Jul 31, 2018 | 58.54 | 61.09 | 58.54 | 60.28 | 502,308 | +1.03(+1.73%) |
Jul 30, 2018 | 57.20 | 59.75 | 57.20 | 59.26 | 319,524 | +2.10(+3.67%) |
Jul 27, 2018 | 57.56 | 57.91 | 56.35 | 57.16 | 371,916 | -0.54(-0.93%) |
Jul 26, 2018 | 57.96 | 60.30 | 57.96 | 57.69 | 753,868 | -2.41(-4.01%) |
Jul 25, 2018 | 59.84 | 60.55 | 58.52 | 60.10 | 553,211 | +0.49(+0.82%) |
Jul 24, 2018 | 61.71 | 61.71 | 59.01 | 59.61 | 522,012 | -1.70(-2.77%) |
Jul 23, 2018 | 61.18 | 61.91 | 60.33 | 61.31 | 272,466 | +0.13(+0.22%) |
Jul 20, 2018 | 61.27 | 61.76 | 60.51 | 61.18 | 517,909 | -0.27(-0.44%) |
Jul 19, 2018 | 59.97 | 61.80 | 59.88 | 61.45 | 388,458 | +1.34(+2.23%) |
Jul 18, 2018 | 60.33 | 60.33 | 58.67 | 60.10 | 159,732 | -0.27(-0.44%) |
Jul 17, 2018 | 59.12 | 60.64 | 58.90 | 60.37 | 368,273 | +1.21(+2.04%) |
Jul 16, 2018 | 58.14 | 59.37 | 57.48 | 59.17 | 310,080 | +1.07(+1.85%) |
Jul 13, 2018 | 58.05 | 60.53 | 57.56 | 58.09 | 821,445 | +3.17(+5.78%) |
Jul 12, 2018 | 54.88 | 55.19 | 54.12 | 54.92 | 239,985 | +0.58(+1.07%) |
Jul 11, 2018 | 54.74 | 55.41 | 53.71 | 54.34 | 365,310 | -0.72(-1.30%) |
Jul 10, 2018 | 56.57 | 57.07 | 54.65 | 55.05 | 214,870 | -1.43(-2.53%) |
Jul 09, 2018 | 55.77 | 56.89 | 55.77 | 56.48 | 280,552 | +0.80(+1.44%) |
Jul 06, 2018 | 53.89 | 56.31 | 53.89 | 55.68 | 332,644 | +1.70(+3.15%) |
Jul 05, 2018 | 54.21 | 52.02 | 53.98 | 232,949 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.78 | 52.78 | 52.78 | 0 | +0.72(+1.37%) | |
Jul 02, 2018 | 51.66 | 52.11 | 51.30 | 52.06 | 215,363 | +0.13(+0.26%) |
Jun 29, 2018 | 54.07 | 54.34 | 51.88 | 51.93 | 352,810 | -1.92(-3.57%) |
Jun 28, 2018 | 52.87 | 53.98 | 52.69 | 53.85 | 296,813 | +0.80(+1.52%) |
Jun 27, 2018 | 53.71 | 53.85 | 52.91 | 53.04 | 179,859 | -0.49(-0.92%) |
Jun 26, 2018 | 52.37 | 53.67 | 52.11 | 53.54 | 282,849 | +1.30(+2.48%) |
Jun 25, 2018 | 53.89 | 53.89 | 51.79 | 52.24 | 232,366 | -1.88(-3.47%) |
Jun 22, 2018 | 55.32 | 55.55 | 53.58 | 54.12 | 438,448 | -0.85(-1.54%) |
Jun 21, 2018 | 55.10 | 55.41 | 54.52 | 54.97 | 160,843 | +0.04(+0.08%) |
Jun 20, 2018 | 54.70 | 55.19 | 53.87 | 54.92 | 242,134 | +0.36(+0.66%) |
Jun 19, 2018 | 52.51 | 55.01 | 52.42 | 54.56 | 324,162 | +1.79(+3.39%) |
Jun 18, 2018 | 52.19 | 52.78 | 52.06 | 52.78 | 213,256 | +0.36(+0.68%) |
Jun 15, 2018 | 52.60 | 52.15 | 52.42 | 458,104 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.60 | 53.04 | 52.33 | 52.60 | 210,499 | +0.00(+0.00%) |
Jun 13, 2018 | 52.78 | 52.91 | 51.97 | 52.60 | 275,440 | -0.09(-0.17%) |
Jun 12, 2018 | 52.91 | 53.13 | 52.06 | 52.69 | 274,648 | -0.31(-0.59%) |
Jun 11, 2018 | 52.15 | 53.49 | 52.15 | 53.00 | 256,422 | +0.85(+1.63%) |
Jun 08, 2018 | 51.79 | 52.19 | 51.17 | 52.15 | 335,389 | +0.45(+0.86%) |
Jun 07, 2018 | 52.06 | 52.78 | 51.66 | 51.70 | 264,566 | -0.36(-0.69%) |
Jun 06, 2018 | 51.48 | 52.24 | 51.21 | 52.06 | 182,066 | +0.71(+1.39%) |
Jun 05, 2018 | 49.87 | 51.39 | 49.65 | 51.35 | 136,797 | +1.61(+3.23%) |
Jun 04, 2018 | 49.47 | 50.32 | 49.47 | 49.74 | 248,934 | +0.36(+0.72%) |
Jun 01, 2018 | 50.27 | 50.27 | 49.27 | 49.38 | 237,871 | -0.58(-1.16%) |
May 31, 2018 | 50.90 | 50.90 | 49.92 | 49.96 | 257,296 | -0.62(-1.23%) |
May 30, 2018 | 49.38 | 50.98 | 49.38 | 50.58 | 370,473 | +1.38(+2.81%) |
May 29, 2018 | 49.34 | 50.18 | 49.11 | 49.20 | 309,982 | -0.53(-1.07%) |
May 25, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.69 | 48.98 | 47.65 | 48.85 | 423,493 | +1.07(+2.24%) |
May 23, 2018 | 46.26 | 48.45 | 46.26 | 47.78 | 641,117 | +1.34(+2.88%) |
May 22, 2018 | 50.32 | 51.47 | 46.09 | 46.44 | 1,269,546 | -4.27(-8.43%) |
May 21, 2018 | 48.98 | 51.03 | 45.82 | 50.72 | 995,510 | +0.76(+1.52%) |
May 18, 2018 | 50.67 | 50.98 | 47.25 | 49.96 | 512,301 | -0.67(-1.32%) |
May 17, 2018 | 50.36 | 51.25 | 50.36 | 50.63 | 137,303 | +0.18(+0.35%) |
May 16, 2018 | 49.83 | 51.03 | 49.83 | 50.45 | 253,099 | +0.89(+1.80%) |
May 15, 2018 | 49.07 | 49.69 | 48.54 | 49.56 | 183,785 | +0.40(+0.82%) |
May 14, 2018 | 48.22 | 49.43 | 48.13 | 49.16 | 192,606 | +0.89(+1.84%) |
May 11, 2018 | 47.07 | 49.14 | 47.02 | 48.27 | 438,687 | +1.38(+2.94%) |
May 10, 2018 | 46.89 | 47.65 | 46.35 | 46.89 | 418,955 | -0.04(-0.09%) |
May 09, 2018 | 50.94 | 51.13 | 46.31 | 46.93 | 1,713,901 | -3.96(-7.79%) |
May 08, 2018 | 51.07 | 51.56 | 50.67 | 50.90 | 194,670 | -0.36(-0.70%) |
May 07, 2018 | 49.78 | 51.34 | 49.65 | 51.25 | 185,287 | +1.56(+3.14%) |
May 04, 2018 | 49.25 | 50.23 | 49.07 | 49.69 | 368,982 | +0.53(+1.09%) |
May 03, 2018 | 49.20 | 49.74 | 48.80 | 49.16 | 245,129 | -0.09(-0.18%) |
May 02, 2018 | 49.69 | 50.14 | 49.16 | 49.25 | 239,666 | -0.40(-0.81%) |
May 01, 2018 | 49.74 | 49.83 | 48.54 | 49.65 | 373,141 | -0.18(-0.36%) |
Apr 30, 2018 | 49.87 | 50.14 | 49.22 | 49.83 | 300,939 | +0.00(+0.00%) |
Apr 27, 2018 | 49.16 | 50.23 | 48.85 | 49.83 | 415,600 | +0.85(+1.73%) |
Apr 26, 2018 | 49.34 | 49.47 | 48.76 | 48.98 | 215,505 | -0.18(-0.36%) |
Apr 25, 2018 | 48.76 | 49.38 | 48.54 | 49.16 | 296,935 | +0.49(+1.01%) |
Apr 24, 2018 | 48.89 | 49.52 | 48.13 | 48.67 | 464,064 | +0.13(+0.28%) |
Apr 23, 2018 | 47.69 | 48.80 | 47.51 | 48.54 | 267,179 | +0.85(+1.77%) |
Apr 20, 2018 | 47.82 | 48.85 | 47.51 | 47.69 | 372,683 | -0.22(-0.46%) |
Apr 19, 2018 | 48.58 | 49.82 | 47.82 | 47.91 | 285,900 | -0.58(-1.19%) |
Apr 18, 2018 | 48.98 | 50.12 | 48.40 | 48.49 | 461,338 | +0.00(+0.00%) |
Apr 17, 2018 | 48.54 | 49.83 | 47.96 | 48.49 | 481,408 | +1.34(+2.83%) |
Apr 16, 2018 | 49.43 | 49.60 | 46.80 | 47.16 | 1,076,764 | -3.47(-6.86%) |
Apr 13, 2018 | 51.47 | 51.47 | 50.58 | 50.63 | 358,517 | -0.58(-1.13%) |
Apr 12, 2018 | 50.94 | 51.39 | 50.14 | 51.21 | 346,545 | +0.40(+0.79%) |
Apr 11, 2018 | 50.27 | 51.30 | 50.27 | 50.81 | 357,663 | +0.27(+0.53%) |
Apr 10, 2018 | 49.69 | 50.85 | 49.16 | 50.54 | 203,453 | +1.47(+2.99%) |
Apr 09, 2018 | 49.92 | 50.32 | 48.85 | 49.07 | 404,454 | -0.40(-0.81%) |
Apr 06, 2018 | 50.45 | 51.03 | 48.85 | 49.47 | 266,943 | -1.38(-2.71%) |
Apr 05, 2018 | 49.92 | 51.07 | 49.29 | 50.85 | 177,875 | +1.11(+2.24%) |
Apr 04, 2018 | 46.75 | 49.96 | 46.75 | 49.74 | 304,667 | +2.40(+5.08%) |
Apr 03, 2018 | 47.11 | 48.29 | 46.53 | 47.33 | 400,086 | +0.36(+0.76%) |
Apr 02, 2018 | 47.51 | 47.87 | 46.58 | 46.98 | 528,202 | -0.76(-1.59%) |
Mar 29, 2018 | 47.73 | 47.73 | 47.73 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.35 | 47.78 | 46.35 | 46.53 | 269,762 | +0.13(+0.29%) |
Mar 27, 2018 | 47.96 | 48.78 | 45.95 | 46.40 | 462,185 | -1.51(-3.16%) |
Mar 26, 2018 | 46.49 | 48.36 | 46.00 | 47.91 | 291,761 | +2.32(+5.08%) |
Mar 23, 2018 | 46.26 | 46.35 | 45.60 | 45.60 | 228,457 | -0.71(-1.54%) |
Mar 22, 2018 | 47.96 | 48.09 | 46.26 | 46.31 | 224,669 | -1.98(-4.10%) |
Mar 21, 2018 | 47.11 | 48.49 | 47.11 | 48.29 | 275,397 | +1.09(+2.31%) |
Mar 20, 2018 | 48.27 | 48.27 | 47.02 | 47.20 | 211,428 | -1.11(-2.30%) |
Mar 19, 2018 | 48.13 | 48.40 | 47.44 | 48.31 | 278,440 | +0.00(+0.00%) |
Mar 16, 2018 | 48.27 | 48.94 | 48.05 | 48.31 | 431,745 | +0.04(+0.09%) |
Mar 15, 2018 | 48.67 | 49.11 | 48.09 | 48.27 | 417,667 | -0.06(-0.13%) |
Mar 14, 2018 | 48.82 | 49.22 | 48.15 | 48.33 | 353,571 | -0.36(-0.73%) |
Mar 13, 2018 | 48.60 | 49.26 | 48.24 | 48.69 | 221,241 | +0.49(+1.01%) |
Mar 12, 2018 | 49.00 | 47.93 | 48.20 | 267,844 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.00 | 48.46 | 46.87 | 48.42 | 175,706 | +1.82(+3.90%) |
Mar 08, 2018 | 47.44 | 47.62 | 46.51 | 46.60 | 535,708 | -0.67(-1.41%) |
Mar 07, 2018 | 47.44 | 47.75 | 46.73 | 47.27 | 321,345 | -0.49(-1.02%) |
Mar 06, 2018 | 46.42 | 48.06 | 46.29 | 47.75 | 221,375 | +1.42(+3.07%) |
Mar 05, 2018 | 46.07 | 46.95 | 45.60 | 46.33 | 309,905 | +0.09(+0.19%) |
Mar 02, 2018 | 44.74 | 46.47 | 44.65 | 46.24 | 300,891 | +0.98(+2.16%) |
Mar 01, 2018 | 45.14 | 45.89 | 44.60 | 45.27 | 214,424 | +0.09(+0.20%) |
Feb 28, 2018 | 45.00 | 46.07 | 44.65 | 45.18 | 212,144 | +0.53(+1.19%) |
Feb 27, 2018 | 46.51 | 46.69 | 44.65 | 44.65 | 191,835 | -1.51(-3.27%) |
Feb 26, 2018 | 47.35 | 47.35 | 45.93 | 46.16 | 287,655 | -0.98(-2.07%) |
Feb 23, 2018 | 46.47 | 47.18 | 45.98 | 47.13 | 263,246 | +1.02(+2.21%) |
Feb 22, 2018 | 46.11 | 283,582 | +0.18(+0.39%) | |||
Feb 21, 2018 | 47.18 | 47.22 | 45.89 | 45.93 | 444,421 | -0.98(-2.08%) |
Feb 20, 2018 | 47.98 | 48.34 | 46.60 | 46.91 | 225,338 | -1.29(-2.67%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.22(-0.46%) | |
Feb 15, 2018 | 47.58 | 48.60 | 47.00 | 48.42 | 228,277 | +1.02(+2.15%) |
Feb 14, 2018 | 47.84 | 45.49 | 47.40 | 297,171 | +1.15(+2.50%) | |
Feb 13, 2018 | 46.20 | 46.51 | 45.40 | 46.24 | 178,999 | -0.09(-0.19%) |
Feb 12, 2018 | 46.60 | 46.91 | 45.76 | 46.33 | 340,256 | +0.04(+0.10%) |
Feb 09, 2018 | 47.80 | 47.80 | 45.31 | 46.29 | 495,394 | -0.98(-2.07%) |
Feb 08, 2018 | 48.60 | 48.60 | 47.27 | 47.27 | 273,798 | -1.20(-2.47%) |
Feb 07, 2018 | 48.15 | 48.86 | 47.28 | 48.46 | 241,602 | -0.04(-0.09%) |
Feb 06, 2018 | 45.22 | 48.64 | 45.18 | 48.51 | 419,726 | +1.60(+3.41%) |
Feb 05, 2018 | 48.20 | 49.04 | 46.49 | 46.91 | 315,608 | -1.86(-3.82%) |
Feb 02, 2018 | 49.09 | 49.97 | 48.69 | 48.77 | 467,062 | -0.80(-1.61%) |
Feb 01, 2018 | 49.71 | 49.84 | 48.86 | 49.57 | 422,979 | -0.58(-1.15%) |
Jan 31, 2018 | 51.08 | 51.88 | 49.68 | 50.15 | 602,914 | -0.60(-1.18%) |
Jan 30, 2018 | 50.37 | 51.17 | 47.49 | 50.75 | 1,226,416 | -3.26(-6.04%) |
Jan 29, 2018 | 56.81 | 56.85 | 53.83 | 54.01 | 523,027 | -2.88(-5.07%) |
Jan 26, 2018 | 56.76 | 56.94 | 55.43 | 56.90 | 264,029 | +0.53(+0.94%) |
Jan 25, 2018 | 55.65 | 56.72 | 55.08 | 56.36 | 449,092 | +0.75(+1.36%) |
Jan 24, 2018 | 55.56 | 55.85 | 53.83 | 55.61 | 565,615 | +0.40(+0.72%) |
Jan 23, 2018 | 54.59 | 55.30 | 54.32 | 55.21 | 243,067 | +0.40(+0.73%) |
Jan 22, 2018 | 53.97 | 54.94 | 53.70 | 54.81 | 368,680 | +0.84(+1.56%) |
Jan 19, 2018 | 52.68 | 54.41 | 52.68 | 53.97 | 318,099 | +1.55(+2.96%) |
Jan 18, 2018 | 52.86 | 53.30 | 52.37 | 52.41 | 116,009 | -0.49(-0.92%) |
Jan 17, 2018 | 53.52 | 53.75 | 52.55 | 52.90 | 297,296 | -0.27(-0.50%) |
Jan 16, 2018 | 54.06 | 54.54 | 52.64 | 53.17 | 253,827 | -0.13(-0.25%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.19 | 52.72 | 52.01 | 52.24 | 302,007 | +0.04(+0.08%) |
Jan 10, 2018 | 52.46 | 52.77 | 51.75 | 52.19 | 140,366 | -0.62(-1.18%) |
Jan 09, 2018 | 53.30 | 53.83 | 52.72 | 52.81 | 173,735 | -0.49(-0.92%) |
Jan 08, 2018 | 53.70 | 54.59 | 53.04 | 53.30 | 309,864 | -0.18(-0.33%) |
Jan 05, 2018 | 51.35 | 53.57 | 51.35 | 53.48 | 298,444 | +2.31(+4.51%) |
Jan 04, 2018 | 52.10 | 52.72 | 51.13 | 51.17 | 335,075 | -0.89(-1.70%) |
Jan 03, 2018 | 51.84 | 52.28 | 50.99 | 52.06 | 221,498 | +0.18(+0.34%) |
Jan 02, 2018 | 50.55 | 53.04 | 50.55 | 51.88 | 345,846 | +1.33(+2.63%) |
Dec 29, 2017 | 50.55 | 50.55 | 50.55 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.08 | 51.39 | 50.68 | 51.13 | 154,724 | +0.13(+0.26%) |
Dec 27, 2017 | 51.79 | 51.97 | 50.86 | 50.99 | 140,171 | -0.71(-1.37%) |
Dec 26, 2017 | 51.88 | 52.28 | 50.99 | 51.70 | 211,546 | -0.27(-0.51%) |
Dec 22, 2017 | 51.79 | 52.61 | 51.35 | 51.97 | 310,702 | +0.27(+0.52%) |
Dec 21, 2017 | 51.30 | 51.75 | 50.55 | 51.70 | 290,690 | +0.80(+1.57%) |
Dec 20, 2017 | 50.28 | 51.48 | 50.28 | 50.90 | 373,316 | +0.98(+1.96%) |
Dec 19, 2017 | 51.13 | 51.44 | 49.55 | 49.93 | 456,412 | -1.20(-2.34%) |
Dec 18, 2017 | 47.00 | 51.62 | 46.91 | 51.13 | 831,397 | +4.66(+10.03%) |
Dec 15, 2017 | 45.45 | 47.18 | 45.09 | 46.47 | 918,505 | +1.15(+2.55%) |
Dec 14, 2017 | 46.95 | 47.27 | 44.91 | 45.31 | 446,550 | -1.95(-4.13%) |
Dec 13, 2017 | 46.73 | 47.62 | 46.38 | 47.27 | 204,805 | +0.67(+1.43%) |
Dec 12, 2017 | 47.31 | 47.80 | 46.42 | 46.60 | 227,365 | -0.58(-1.22%) |
Dec 11, 2017 | 48.15 | 48.20 | 45.00 | 47.18 | 360,260 | -0.82(-1.70%) |
Dec 08, 2017 | 46.89 | 48.13 | 46.36 | 47.99 | 540,593 | +1.11(+2.36%) |
Dec 07, 2017 | 46.45 | 48.13 | 46.45 | 46.89 | 257,447 | +0.49(+1.05%) |
Dec 06, 2017 | 46.27 | 46.80 | 45.69 | 46.40 | 244,088 | +0.04(+0.10%) |
Dec 05, 2017 | 46.53 | 46.89 | 45.96 | 46.36 | 306,644 | +0.22(+0.48%) |
Dec 04, 2017 | 45.03 | 46.67 | 45.03 | 46.14 | 524,482 | +1.64(+3.68%) |
Dec 01, 2017 | 44.81 | 44.81 | 43.68 | 44.50 | 508,882 | -0.13(-0.30%) |
Nov 30, 2017 | 45.12 | 45.34 | 44.32 | 44.63 | 308,524 | -0.40(-0.88%) |
Nov 29, 2017 | 43.39 | 45.07 | 43.17 | 45.03 | 548,222 | +1.77(+4.09%) |
Nov 28, 2017 | 42.73 | 43.37 | 42.07 | 43.26 | 491,857 | +0.22(+0.51%) |
Nov 27, 2017 | 43.08 | 43.66 | 42.75 | 43.04 | 164,874 | +0.00(+0.00%) |
Nov 24, 2017 | 42.91 | 43.17 | 42.64 | 43.04 | 81,883 | +0.18(+0.41%) |
Nov 22, 2017 | 43.30 | 44.01 | 42.77 | 42.86 | 194,826 | -0.27(-0.62%) |
Nov 21, 2017 | 43.08 | 43.17 | 42.07 | 43.13 | 421,102 | -0.09(-0.20%) |
Nov 20, 2017 | 42.91 | 43.35 | 40.21 | 43.22 | 230,861 | +0.35(+0.83%) |
Nov 17, 2017 | 42.91 | 43.22 | 42.64 | 42.86 | 319,938 | -0.13(-0.31%) |
Nov 16, 2017 | 42.55 | 43.13 | 42.24 | 43.00 | 344,868 | +0.49(+1.14%) |
Nov 15, 2017 | 42.24 | 42.91 | 41.45 | 42.51 | 373,633 | +0.04(+0.10%) |
Nov 14, 2017 | 42.11 | 42.60 | 41.67 | 42.46 | 141,167 | +0.22(+0.52%) |
Nov 13, 2017 | 42.55 | 42.55 | 41.89 | 42.24 | 195,109 | -0.35(-0.83%) |
Nov 10, 2017 | 42.51 | 42.86 | 42.51 | 42.60 | 202,779 | -0.09(-0.21%) |
Nov 09, 2017 | 42.29 | 43.02 | 42.29 | 42.69 | 248,569 | -0.02(-0.05%) |
Nov 08, 2017 | 42.55 | 42.95 | 42.20 | 42.71 | 262,534 | +0.02(+0.05%) |
Nov 07, 2017 | 42.91 | 43.00 | 42.29 | 42.69 | 410,751 | -0.22(-0.52%) |
Nov 06, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 238,640 | -0.04(-0.10%) |
Nov 03, 2017 | 43.26 | 43.53 | 42.82 | 42.95 | 294,492 | -0.44(-1.02%) |
Nov 02, 2017 | 43.08 | 43.57 | 42.24 | 43.39 | 324,668 | +0.31(+0.72%) |