Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.54 | 53.90 | 52.03 | 53.23 | 310,765 | +1.64(+3.18%) |
Oct 30, 2018 | 50.43 | 52.11 | 50.23 | 51.59 | 282,003 | +1.16(+2.30%) |
Oct 29, 2018 | 51.85 | 52.46 | 49.45 | 50.43 | 380,259 | -0.46(-0.90%) |
Oct 26, 2018 | 50.79 | 51.85 | 49.46 | 50.89 | 175,000 | -0.85(-1.64%) |
Oct 25, 2018 | 50.52 | 52.21 | 50.35 | 51.74 | 416,580 | +1.57(+3.13%) |
Oct 24, 2018 | 50.67 | 51.22 | 49.99 | 50.17 | 540,691 | -0.71(-1.40%) |
Oct 23, 2018 | 51.04 | 51.36 | 49.96 | 50.88 | 156,101 | -1.13(-2.17%) |
Oct 22, 2018 | 51.40 | 52.35 | 51.27 | 52.01 | 310,183 | +0.91(+1.78%) |
Oct 19, 2018 | 52.14 | 52.58 | 50.82 | 51.10 | 259,300 | -0.86(-1.66%) |
Oct 18, 2018 | 52.38 | 52.59 | 51.12 | 51.96 | 271,497 | -0.84(-1.59%) |
Oct 17, 2018 | 52.48 | 52.89 | 51.59 | 52.80 | 274,549 | +0.46(+0.88%) |
Oct 16, 2018 | 50.20 | 52.44 | 49.36 | 52.34 | 499,664 | +2.80(+5.65%) |
Oct 15, 2018 | 49.80 | 50.13 | 49.07 | 49.54 | 233,186 | -0.51(-1.02%) |
Oct 12, 2018 | 50.54 | 51.67 | 49.52 | 50.05 | 1,117,600 | +0.65(+1.32%) |
Oct 11, 2018 | 49.40 | 50.52 | 49.25 | 49.40 | 413,942 | -0.31(-0.62%) |
Oct 10, 2018 | 51.32 | 51.33 | 48.95 | 49.71 | 507,283 | -1.62(-3.16%) |
Oct 09, 2018 | 51.85 | 53.08 | 51.23 | 51.33 | 460,259 | -1.10(-2.10%) |
Oct 08, 2018 | 55.07 | 55.07 | 51.96 | 52.43 | 448,702 | -2.91(-5.26%) |
Oct 05, 2018 | 55.13 | 55.96 | 53.86 | 55.34 | 265,400 | +0.15(+0.27%) |
Oct 04, 2018 | 56.97 | 57.05 | 53.96 | 55.19 | 495,325 | -1.85(-3.24%) |
Oct 03, 2018 | 56.27 | 57.74 | 55.93 | 57.04 | 400,493 | +1.05(+1.88%) |
Oct 02, 2018 | 57.17 | 57.39 | 55.58 | 55.99 | 616,708 | -1.45(-2.52%) |
Oct 01, 2018 | 60.73 | 61.00 | 57.17 | 57.44 | 592,899 | -3.11(-5.14%) |
Sep 28, 2018 | 59.70 | 61.30 | 59.70 | 60.55 | 432,900 | +0.60(+1.00%) |
Sep 27, 2018 | 60.70 | 61.00 | 58.70 | 59.95 | 465,794 | -0.55(-0.91%) |
Sep 26, 2018 | 61.95 | 62.10 | 60.20 | 60.50 | 328,340 | -1.45(-2.34%) |
Sep 25, 2018 | 61.65 | 62.65 | 61.10 | 61.95 | 316,418 | +0.50(+0.81%) |
Sep 24, 2018 | 61.30 | 62.25 | 60.70 | 61.45 | 315,917 | -0.15(-0.24%) |
Sep 21, 2018 | 63.70 | 63.95 | 61.60 | 61.60 | 746,400 | -1.75(-2.76%) |
Sep 20, 2018 | 63.25 | 63.85 | 62.25 | 63.35 | 655,433 | +0.50(+0.80%) |
Sep 19, 2018 | 64.90 | 65.10 | 61.85 | 62.85 | 608,030 | -2.05(-3.16%) |
Sep 18, 2018 | 64.35 | 66.50 | 64.35 | 64.90 | 233,127 | +0.60(+0.93%) |
Sep 17, 2018 | 65.55 | 65.75 | 63.85 | 64.30 | 432,028 | -1.50(-2.28%) |
Sep 14, 2018 | 65.55 | 66.38 | 65.35 | 65.80 | 214,100 | +0.30(+0.46%) |
Sep 13, 2018 | 66.00 | 67.10 | 65.30 | 65.50 | 271,705 | -0.10(-0.15%) |
Sep 12, 2018 | 63.95 | 65.95 | 63.30 | 65.60 | 297,093 | +1.40(+2.18%) |
Sep 11, 2018 | 64.70 | 65.30 | 63.60 | 64.20 | 508,625 | -0.90(-1.38%) |
Sep 10, 2018 | 65.60 | 66.30 | 64.80 | 65.10 | 530,431 | -0.55(-0.84%) |
Sep 07, 2018 | 63.05 | 66.50 | 62.70 | 65.65 | 534,000 | +2.30(+3.63%) |
Sep 06, 2018 | 62.30 | 64.05 | 62.30 | 63.35 | 303,426 | +1.35(+2.18%) |
Sep 05, 2018 | 62.55 | 62.65 | 59.90 | 62.00 | 252,896 | -0.55(-0.88%) |
Sep 04, 2018 | 62.15 | 62.65 | 60.50 | 62.55 | 492,745 | +0.25(+0.40%) |
Aug 31, 2018 | 62.30 | 62.30 | 62.30 | 0 | -0.25(-0.40%) | |
Aug 30, 2018 | 62.55 | 62.95 | 62.30 | 62.55 | 155,009 | -0.10(-0.16%) |
Aug 29, 2018 | 62.70 | 63.65 | 61.60 | 62.65 | 334,584 | +0.10(+0.16%) |
Aug 28, 2018 | 63.50 | 63.95 | 62.40 | 62.55 | 217,491 | -0.95(-1.50%) |
Aug 27, 2018 | 64.00 | 64.25 | 63.10 | 63.50 | 226,602 | -0.20(-0.31%) |
Aug 24, 2018 | 62.40 | 63.75 | 61.95 | 63.70 | 215,000 | +1.70(+2.74%) |
Aug 23, 2018 | 61.35 | 62.64 | 61.35 | 62.00 | 183,195 | +0.70(+1.14%) |
Aug 22, 2018 | 59.95 | 61.55 | 59.95 | 61.30 | 175,521 | +1.25(+2.08%) |
Aug 21, 2018 | 59.55 | 60.75 | 59.55 | 60.05 | 159,111 | +0.55(+0.92%) |
Aug 20, 2018 | 59.25 | 59.85 | 58.85 | 59.50 | 373,708 | +0.45(+0.76%) |
Aug 17, 2018 | 58.50 | 59.50 | 58.30 | 59.05 | 280,200 | -1.10(-1.83%) |
Aug 16, 2018 | 60.50 | 60.60 | 59.90 | 60.15 | 174,369 | +0.15(+0.25%) |
Aug 15, 2018 | 59.45 | 60.35 | 58.75 | 60.00 | 194,549 | +0.00(+0.00%) |
Aug 14, 2018 | 60.20 | 61.00 | 59.60 | 60.00 | 197,589 | +0.05(+0.08%) |
Aug 13, 2018 | 60.60 | 61.65 | 59.40 | 59.95 | 381,836 | -0.55(-0.91%) |
Aug 10, 2018 | 60.15 | 61.40 | 59.95 | 60.50 | 237,800 | +0.00(+0.00%) |
Aug 09, 2018 | 59.85 | 61.25 | 59.75 | 60.50 | 361,583 | +0.85(+1.42%) |
Aug 08, 2018 | 62.70 | 63.50 | 58.45 | 59.65 | 1,100,180 | -3.30(-5.24%) |
Aug 07, 2018 | 61.80 | 64.25 | 61.55 | 62.95 | 394,562 | +1.30(+2.11%) |
Aug 06, 2018 | 61.00 | 61.78 | 60.50 | 61.65 | 439,193 | +0.65(+1.07%) |
Aug 03, 2018 | 61.45 | 61.95 | 59.95 | 61.00 | 344,500 | -0.35(-0.57%) |
Aug 02, 2018 | 60.05 | 61.45 | 59.75 | 61.35 | 254,499 | +1.15(+1.91%) |
Aug 01, 2018 | 59.30 | 60.60 | 59.25 | 60.20 | 355,841 | +1.05(+1.78%) |
Jul 31, 2018 | 58.75 | 60.00 | 58.40 | 59.15 | 321,074 | +0.35(+0.60%) |
Jul 30, 2018 | 61.50 | 61.50 | 58.55 | 58.80 | 829,900 | -2.55(-4.16%) |
Jul 27, 2018 | 62.60 | 62.70 | 60.70 | 61.35 | 233,100 | -1.10(-1.76%) |
Jul 26, 2018 | 62.10 | 62.73 | 61.25 | 62.45 | 133,868 | +0.30(+0.48%) |
Jul 25, 2018 | 62.55 | 63.40 | 61.76 | 62.15 | 277,826 | -0.35(-0.56%) |
Jul 24, 2018 | 63.70 | 63.80 | 61.90 | 62.50 | 357,401 | -0.60(-0.95%) |
Jul 23, 2018 | 62.70 | 63.40 | 61.90 | 63.10 | 135,598 | +0.30(+0.48%) |
Jul 20, 2018 | 62.65 | 63.15 | 62.15 | 62.80 | 223,370 | +0.35(+0.56%) |
Jul 19, 2018 | 62.10 | 62.80 | 61.85 | 62.45 | 123,014 | +0.15(+0.24%) |
Jul 18, 2018 | 62.15 | 62.45 | 61.30 | 62.30 | 278,701 | +0.15(+0.24%) |
Jul 17, 2018 | 61.95 | 62.90 | 61.85 | 62.15 | 108,823 | -0.20(-0.32%) |
Jul 16, 2018 | 62.00 | 62.40 | 61.25 | 62.35 | 222,981 | +0.55(+0.89%) |
Jul 13, 2018 | 61.70 | 62.10 | 61.25 | 61.80 | 140,779 | +0.20(+0.32%) |
Jul 12, 2018 | 60.55 | 61.60 | 59.95 | 61.60 | 206,675 | +1.40(+2.33%) |
Jul 11, 2018 | 59.30 | 60.60 | 59.20 | 60.20 | 234,939 | -0.05(-0.08%) |
Jul 10, 2018 | 60.75 | 61.05 | 60.20 | 60.25 | 195,373 | -0.35(-0.58%) |
Jul 09, 2018 | 60.90 | 60.90 | 59.95 | 60.60 | 185,794 | +0.10(+0.17%) |
Jul 06, 2018 | 59.60 | 60.85 | 59.35 | 60.50 | 145,718 | +0.85(+1.42%) |
Jul 05, 2018 | 58.80 | 59.75 | 58.35 | 59.65 | 227,661 | +1.40(+2.40%) |
Jul 03, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.35(+0.60%) | |
Jul 02, 2018 | 56.50 | 57.92 | 56.45 | 57.90 | 369,478 | +0.85(+1.49%) |
Jun 29, 2018 | 57.50 | 57.90 | 56.90 | 57.05 | 174,219 | -0.35(-0.61%) |
Jun 28, 2018 | 56.45 | 57.70 | 55.90 | 57.40 | 265,525 | +0.80(+1.41%) |
Jun 27, 2018 | 58.90 | 59.40 | 56.50 | 56.60 | 216,311 | -2.30(-3.90%) |
Jun 26, 2018 | 58.85 | 59.65 | 58.25 | 58.90 | 361,363 | +0.10(+0.17%) |
Jun 25, 2018 | 60.40 | 60.40 | 58.10 | 58.80 | 569,543 | -2.10(-3.45%) |
Jun 22, 2018 | 61.70 | 61.70 | 60.20 | 60.90 | 881,853 | -0.75(-1.22%) |
Jun 21, 2018 | 62.20 | 63.10 | 61.38 | 61.65 | 302,320 | -0.20(-0.32%) |
Jun 20, 2018 | 63.10 | 63.55 | 61.80 | 61.85 | 228,241 | -1.10(-1.75%) |
Jun 19, 2018 | 61.85 | 63.20 | 61.30 | 62.95 | 473,063 | +0.50(+0.80%) |
Jun 18, 2018 | 61.20 | 62.90 | 61.20 | 62.45 | 526,481 | +1.00(+1.63%) |
Jun 15, 2018 | 61.70 | 61.10 | 61.45 | 480,072 | -0.30(-0.49%) | |
Jun 14, 2018 | 61.65 | 62.45 | 61.30 | 61.75 | 374,238 | +0.35(+0.57%) |
Jun 13, 2018 | 62.05 | 62.30 | 60.85 | 61.40 | 842,514 | -0.45(-0.73%) |
Jun 12, 2018 | 59.10 | 62.50 | 59.10 | 61.85 | 544,347 | +2.75(+4.65%) |
Jun 11, 2018 | 59.30 | 59.80 | 58.85 | 59.10 | 237,217 | -0.05(-0.08%) |
Jun 08, 2018 | 57.55 | 59.30 | 57.40 | 59.15 | 352,281 | +1.65(+2.87%) |
Jun 07, 2018 | 59.15 | 59.15 | 56.51 | 57.50 | 275,984 | -1.65(-2.79%) |
Jun 06, 2018 | 59.50 | 59.15 | 635,621 | +1.15(+1.98%) | ||
Jun 05, 2018 | 57.45 | 59.65 | 57.35 | 58.00 | 645,439 | +0.80(+1.40%) |
Jun 04, 2018 | 57.25 | 57.65 | 56.75 | 57.20 | 464,768 | +0.05(+0.09%) |
Jun 01, 2018 | 57.40 | 57.40 | 56.05 | 57.15 | 572,676 | +0.00(+0.00%) |
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |
May 01, 2018 | 49.30 | 50.15 | 49.05 | 50.10 | 284,636 | +0.85(+1.73%) |
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.20 | 44.35 | 582,622 | -1.20(-2.63%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.55(+1.22%) | |
Mar 28, 2018 | 46.70 | 46.80 | 44.60 | 45.00 | 529,175 | -1.80(-3.85%) |
Mar 27, 2018 | 47.95 | 48.75 | 46.55 | 46.80 | 574,570 | -0.80(-1.68%) |
Mar 26, 2018 | 46.85 | 47.70 | 46.05 | 47.60 | 255,945 | +1.40(+3.03%) |
Mar 23, 2018 | 47.65 | 48.10 | 46.20 | 46.20 | 303,272 | -1.30(-2.74%) |
Mar 22, 2018 | 47.60 | 48.45 | 47.50 | 47.50 | 285,172 | -0.60(-1.25%) |
Mar 21, 2018 | 47.15 | 48.55 | 47.00 | 48.10 | 247,565 | +1.05(+2.23%) |
Mar 20, 2018 | 46.50 | 47.20 | 46.45 | 47.05 | 118,553 | +0.60(+1.29%) |
Mar 19, 2018 | 46.80 | 46.85 | 45.80 | 46.45 | 199,792 | -0.55(-1.17%) |
Mar 16, 2018 | 47.80 | 47.85 | 46.95 | 47.00 | 411,494 | -0.80(-1.67%) |
Mar 15, 2018 | 47.40 | 48.05 | 47.20 | 47.80 | 232,883 | +0.65(+1.38%) |
Mar 14, 2018 | 47.25 | 47.90 | 46.90 | 47.15 | 250,412 | +0.10(+0.21%) |
Mar 13, 2018 | 48.05 | 48.35 | 46.70 | 47.05 | 211,357 | -0.85(-1.77%) |
Mar 12, 2018 | 48.10 | 48.10 | 47.60 | 47.90 | 184,603 | -0.20(-0.42%) |
Mar 09, 2018 | 47.20 | 48.40 | 47.20 | 48.10 | 305,084 | +1.10(+2.34%) |
Mar 08, 2018 | 47.05 | 47.25 | 46.50 | 47.00 | 263,126 | +0.05(+0.11%) |
Mar 07, 2018 | 47.40 | 46.95 | 767,027 | +0.80(+1.73%) | ||
Mar 06, 2018 | 45.75 | 46.25 | 45.70 | 46.15 | 442,178 | +0.50(+1.10%) |
Mar 05, 2018 | 45.65 | 45.75 | 45.10 | 45.65 | 283,788 | -0.10(-0.22%) |
Mar 02, 2018 | 45.10 | 45.90 | 45.00 | 45.75 | 369,282 | +0.35(+0.77%) |
Mar 01, 2018 | 45.50 | 46.00 | 45.00 | 45.40 | 497,665 | -0.15(-0.33%) |
Feb 28, 2018 | 45.90 | 46.65 | 45.30 | 45.55 | 364,194 | -0.20(-0.44%) |
Feb 27, 2018 | 46.85 | 47.10 | 45.55 | 45.75 | 594,324 | -1.10(-2.35%) |
Feb 26, 2018 | 46.00 | 47.05 | 45.40 | 46.85 | 958,743 | +0.80(+1.74%) |
Feb 23, 2018 | 45.25 | 46.10 | 45.00 | 46.05 | 541,666 | +0.75(+1.66%) |
Feb 22, 2018 | 45.30 | 1,425,006 | +0.30(+0.67%) | |||
Feb 21, 2018 | 43.25 | 45.35 | 41.00 | 45.00 | 1,167,818 | +0.35(+0.78%) |
Feb 20, 2018 | 45.65 | 45.65 | 44.20 | 44.65 | 351,637 | -1.05(-2.30%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 43.20 | 44.95 | 40.65 | 44.85 | 1,027,718 | +1.10(+2.51%) |
Feb 14, 2018 | 44.70 | 43.20 | 43.75 | 373,764 | +0.55(+1.27%) | |
Feb 13, 2018 | 42.00 | 44.05 | 42.00 | 43.20 | 192,218 | +0.90(+2.13%) |
Feb 12, 2018 | 41.90 | 42.70 | 41.65 | 42.30 | 171,210 | +0.50(+1.20%) |
Feb 09, 2018 | 42.20 | 42.45 | 40.10 | 41.80 | 320,617 | +0.00(+0.00%) |
Feb 08, 2018 | 42.50 | 43.05 | 41.70 | 41.80 | 211,185 | -0.15(-0.36%) |
Feb 07, 2018 | 41.25 | 42.30 | 41.25 | 41.95 | 188,106 | +0.55(+1.33%) |
Feb 06, 2018 | 40.00 | 41.60 | 39.50 | 41.40 | 290,264 | +0.21(+0.51%) |
Feb 05, 2018 | 42.20 | 42.65 | 40.90 | 41.19 | 188,573 | -1.31(-3.09%) |
Feb 02, 2018 | 42.10 | 42.85 | 42.00 | 42.50 | 362,269 | +0.20(+0.47%) |
Feb 01, 2018 | 42.20 | 42.80 | 41.55 | 42.30 | 369,893 | -0.05(-0.12%) |
Jan 31, 2018 | 41.55 | 42.50 | 41.25 | 42.35 | 329,429 | +0.95(+2.29%) |
Jan 30, 2018 | 40.45 | 41.55 | 40.14 | 41.40 | 208,526 | +0.45(+1.10%) |
Jan 29, 2018 | 40.85 | 41.60 | 40.75 | 40.95 | 191,720 | +0.00(+0.00%) |
Jan 26, 2018 | 40.55 | 41.05 | 40.40 | 40.95 | 157,681 | +0.65(+1.61%) |
Jan 25, 2018 | 39.75 | 40.30 | 39.55 | 40.30 | 137,630 | +0.75(+1.90%) |
Jan 24, 2018 | 38.45 | 39.65 | 38.20 | 39.55 | 231,552 | +1.15(+2.99%) |
Jan 23, 2018 | 38.35 | 38.50 | 38.05 | 38.40 | 171,760 | -0.05(-0.13%) |
Jan 22, 2018 | 38.15 | 38.50 | 37.90 | 38.45 | 124,096 | +0.20(+0.52%) |
Jan 19, 2018 | 38.15 | 38.65 | 38.12 | 38.25 | 251,532 | +0.05(+0.13%) |
Jan 18, 2018 | 38.35 | 38.55 | 38.05 | 38.20 | 168,675 | -0.15(-0.39%) |
Jan 17, 2018 | 38.10 | 38.62 | 37.85 | 38.35 | 206,428 | +0.35(+0.92%) |
Jan 16, 2018 | 38.30 | 38.85 | 37.90 | 38.00 | 178,282 | +0.10(+0.26%) |
Jan 12, 2018 | 37.90 | 37.90 | 37.90 | 0 | +0.45(+1.20%) | |
Jan 11, 2018 | 37.30 | 37.60 | 36.97 | 37.45 | 493,625 | +0.25(+0.67%) |
Jan 10, 2018 | 37.05 | 37.20 | 231,438 | -1.10(-2.87%) | ||
Jan 09, 2018 | 38.75 | 38.85 | 38.20 | 38.30 | 150,307 | -0.35(-0.91%) |
Jan 08, 2018 | 38.15 | 38.65 | 37.83 | 38.65 | 211,221 | +0.40(+1.05%) |
Jan 05, 2018 | 39.35 | 39.40 | 37.95 | 38.25 | 215,103 | -0.90(-2.30%) |
Jan 04, 2018 | 39.55 | 40.00 | 38.85 | 39.15 | 167,202 | -0.25(-0.63%) |
Jan 03, 2018 | 38.10 | 39.55 | 37.78 | 39.40 | 347,976 | +1.20(+3.14%) |
Jan 02, 2018 | 37.10 | 38.20 | 37.00 | 38.20 | 285,281 | +1.35(+3.66%) |
Dec 29, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 36.75 | 37.05 | 36.70 | 36.85 | 109,638 | +0.10(+0.27%) |
Dec 27, 2017 | 36.75 | 37.25 | 36.60 | 36.75 | 141,660 | +0.05(+0.14%) |
Dec 26, 2017 | 36.45 | 37.00 | 36.25 | 36.70 | 83,962 | +0.00(+0.00%) |
Dec 22, 2017 | 37.15 | 37.30 | 36.50 | 36.70 | 136,253 | -0.55(-1.48%) |
Dec 21, 2017 | 37.70 | 37.85 | 37.00 | 37.25 | 210,432 | -0.40(-1.06%) |
Dec 20, 2017 | 38.35 | 38.75 | 37.65 | 37.65 | 97,477 | -0.50(-1.31%) |
Dec 19, 2017 | 38.35 | 38.65 | 37.85 | 38.15 | 340,130 | -0.20(-0.52%) |
Dec 18, 2017 | 38.30 | 38.70 | 37.80 | 38.35 | 227,046 | +0.35(+0.92%) |
Dec 15, 2017 | 37.35 | 38.35 | 37.15 | 38.00 | 855,002 | +0.70(+1.88%) |
Dec 14, 2017 | 38.10 | 38.40 | 37.20 | 37.30 | 170,252 | -0.75(-1.97%) |
Dec 13, 2017 | 38.15 | 39.05 | 37.92 | 38.05 | 238,427 | -0.20(-0.52%) |
Dec 12, 2017 | 39.80 | 39.85 | 38.20 | 38.25 | 349,573 | -2.10(-5.20%) |
Dec 11, 2017 | 40.45 | 40.85 | 39.60 | 40.35 | 192,942 | -0.10(-0.25%) |
Dec 08, 2017 | 40.85 | 41.23 | 40.30 | 40.45 | 83,322 | +0.00(+0.00%) |
Dec 07, 2017 | 40.90 | 41.10 | 40.40 | 114,864 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 41.40 | 40.50 | 40.90 | 84,763 | +0.20(+0.49%) |
Dec 05, 2017 | 39.85 | 41.25 | 39.65 | 40.70 | 251,394 | +0.85(+2.13%) |
Dec 04, 2017 | 41.90 | 41.90 | 39.50 | 39.85 | 256,021 | -1.55(-3.74%) |
Dec 01, 2017 | 42.00 | 42.08 | 41.10 | 41.40 | 273,845 | -0.45(-1.08%) |
Nov 30, 2017 | 41.90 | 42.30 | 41.30 | 41.85 | 267,992 | +0.25(+0.60%) |
Nov 29, 2017 | 43.00 | 43.20 | 41.35 | 41.60 | 202,322 | -1.50(-3.48%) |
Nov 28, 2017 | 42.80 | 43.20 | 42.40 | 43.10 | 158,055 | +0.30(+0.70%) |
Nov 27, 2017 | 42.70 | 42.90 | 42.35 | 42.80 | 111,895 | +0.05(+0.12%) |
Nov 24, 2017 | 42.55 | 42.85 | 42.20 | 42.75 | 44,923 | +0.35(+0.83%) |
Nov 22, 2017 | 42.25 | 43.40 | 42.05 | 42.40 | 154,234 | +0.25(+0.59%) |
Nov 21, 2017 | 42.35 | 42.50 | 41.90 | 42.15 | 197,061 | -0.05(-0.12%) |
Nov 20, 2017 | 42.50 | 42.60 | 41.90 | 42.20 | 182,101 | -0.25(-0.59%) |
Nov 17, 2017 | 43.70 | 44.20 | 42.35 | 42.45 | 343,822 | -1.55(-3.52%) |
Nov 16, 2017 | 42.85 | 44.35 | 42.65 | 44.00 | 309,479 | +1.35(+3.17%) |
Nov 15, 2017 | 42.75 | 43.05 | 41.55 | 42.65 | 220,762 | -0.45(-1.04%) |
Nov 14, 2017 | 42.70 | 43.20 | 42.55 | 43.10 | 119,120 | +0.15(+0.35%) |
Nov 13, 2017 | 42.80 | 43.30 | 42.30 | 42.95 | 107,142 | -0.10(-0.23%) |
Nov 10, 2017 | 42.65 | 43.40 | 42.60 | 43.05 | 85,928 | +0.40(+0.94%) |
Nov 09, 2017 | 42.40 | 42.75 | 41.80 | 42.65 | 206,285 | +0.00(+0.00%) |
Nov 08, 2017 | 41.85 | 42.70 | 41.85 | 42.65 | 215,765 | +0.65(+1.55%) |
Nov 07, 2017 | 42.05 | 42.30 | 41.10 | 42.00 | 318,328 | +0.00(+0.00%) |
Nov 06, 2017 | 42.35 | 42.65 | 41.95 | 42.00 | 191,042 | -0.75(-1.75%) |
Nov 03, 2017 | 41.45 | 42.80 | 40.85 | 42.75 | 441,672 | +1.80(+4.40%) |
Nov 02, 2017 | 40.90 | 43.65 | 39.00 | 40.95 | 626,912 | -0.95(-2.27%) |