Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.25 | 55.50 | 52.25 | 52.50 | 44,760 | -2.00(-3.67%) |
Sep 27, 2018 | 53.00 | 54.75 | 52.25 | 54.50 | 26,911 | +1.50(+2.83%) |
Sep 26, 2018 | 55.25 | 55.75 | 51.50 | 53.00 | 70,589 | -1.00(-1.85%) |
Sep 25, 2018 | 49.25 | 55.00 | 48.25 | 54.00 | 60,693 | +5.25(+10.77%) |
Sep 24, 2018 | 48.50 | 50.00 | 46.50 | 48.75 | 29,451 | +0.25(+0.52%) |
Sep 21, 2018 | 46.25 | 48.75 | 45.75 | 48.50 | 52,912 | +2.00(+4.30%) |
Sep 20, 2018 | 47.00 | 47.75 | 46.25 | 46.50 | 20,599 | -0.25(-0.53%) |
Sep 19, 2018 | 46.50 | 47.50 | 46.25 | 46.75 | 15,682 | +0.00(+0.00%) |
Sep 18, 2018 | 46.75 | 47.75 | 46.50 | 46.75 | 21,666 | -0.25(-0.53%) |
Sep 17, 2018 | 47.75 | 48.00 | 46.25 | 47.00 | 16,913 | -0.50(-1.05%) |
Sep 14, 2018 | 48.75 | 48.75 | 47.25 | 47.50 | 19,476 | -1.25(-2.56%) |
Sep 13, 2018 | 48.75 | 49.00 | 47.25 | 48.75 | 16,988 | +0.75(+1.56%) |
Sep 12, 2018 | 47.75 | 48.50 | 47.00 | 48.00 | 24,659 | +0.50(+1.05%) |
Sep 11, 2018 | 47.50 | 48.75 | 46.75 | 47.50 | 29,409 | -0.50(-1.04%) |
Sep 10, 2018 | 49.25 | 49.25 | 47.50 | 48.00 | 11,119 | -0.50(-1.03%) |
Sep 07, 2018 | 50.00 | 50.50 | 48.25 | 48.50 | 20,300 | -1.50(-3.00%) |
Sep 06, 2018 | 50.50 | 51.50 | 49.77 | 50.00 | 15,248 | -0.50(-0.99%) |
Sep 05, 2018 | 51.00 | 51.50 | 50.50 | 50.50 | 17,544 | -1.00(-1.94%) |
Sep 04, 2018 | 52.25 | 52.25 | 50.02 | 51.50 | 19,635 | +0.00(+0.00%) |
Aug 31, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.75(+1.48%) | |
Aug 30, 2018 | 50.50 | 51.50 | 50.00 | 50.75 | 26,581 | +0.50(+1.00%) |
Aug 29, 2018 | 50.25 | 50.92 | 49.50 | 50.25 | 21,102 | +0.50(+1.01%) |
Aug 28, 2018 | 50.25 | 51.50 | 49.75 | 49.75 | 13,826 | -0.75(-1.49%) |
Aug 27, 2018 | 51.00 | 51.25 | 49.50 | 50.50 | 10,150 | +0.25(+0.50%) |
Aug 24, 2018 | 49.75 | 50.50 | 49.00 | 50.25 | 15,096 | +0.75(+1.52%) |
Aug 23, 2018 | 50.00 | 50.75 | 49.00 | 49.50 | 13,846 | -0.50(-1.00%) |
Aug 22, 2018 | 49.75 | 50.50 | 49.00 | 50.00 | 8,906 | +0.50(+1.01%) |
Aug 21, 2018 | 49.00 | 50.25 | 48.50 | 49.50 | 10,245 | +1.00(+2.06%) |
Aug 20, 2018 | 48.25 | 49.25 | 48.00 | 48.50 | 9,220 | +0.00(+0.00%) |
Aug 17, 2018 | 49.25 | 49.75 | 47.75 | 48.50 | 9,984 | -1.00(-2.02%) |
Aug 16, 2018 | 49.25 | 50.50 | 48.00 | 49.50 | 12,250 | +0.75(+1.54%) |
Aug 15, 2018 | 51.25 | 51.25 | 48.25 | 48.75 | 19,824 | -2.50(-4.88%) |
Aug 14, 2018 | 51.00 | 51.75 | 50.25 | 51.25 | 8,748 | +0.50(+0.99%) |
Aug 13, 2018 | 51.50 | 52.13 | 49.75 | 50.75 | 11,629 | -0.75(-1.46%) |
Aug 10, 2018 | 50.00 | 52.00 | 49.00 | 51.50 | 27,364 | +1.50(+3.00%) |
Aug 09, 2018 | 48.75 | 50.00 | 48.00 | 50.00 | 20,258 | +1.75(+3.63%) |
Aug 08, 2018 | 50.25 | 50.25 | 47.00 | 48.25 | 18,517 | +0.25(+0.52%) |
Aug 07, 2018 | 46.75 | 48.25 | 46.50 | 48.00 | 20,016 | +1.25(+2.67%) |
Aug 06, 2018 | 47.50 | 48.75 | 46.25 | 46.75 | 19,266 | -1.00(-2.09%) |
Aug 03, 2018 | 48.00 | 49.75 | 47.50 | 47.75 | 16,788 | -1.00(-2.05%) |
Aug 02, 2018 | 49.50 | 50.25 | 48.50 | 48.75 | 10,070 | -0.75(-1.52%) |
Aug 01, 2018 | 50.00 | 50.50 | 48.00 | 49.50 | 12,437 | -0.50(-1.00%) |
Jul 31, 2018 | 48.75 | 50.00 | 47.50 | 50.00 | 16,528 | +3.00(+6.38%) |
Jul 30, 2018 | 48.25 | 48.75 | 46.75 | 47.00 | 12,945 | -1.00(-2.08%) |
Jul 27, 2018 | 49.25 | 49.75 | 47.75 | 48.00 | 16,636 | -0.75(-1.54%) |
Jul 26, 2018 | 51.25 | 51.25 | 48.75 | 48.75 | 18,894 | -2.25(-4.41%) |
Jul 25, 2018 | 49.25 | 51.67 | 48.75 | 51.00 | 22,718 | +2.00(+4.08%) |
Jul 24, 2018 | 53.25 | 53.50 | 48.75 | 49.00 | 50,334 | -4.50(-8.41%) |
Jul 23, 2018 | 52.75 | 53.50 | 52.00 | 53.50 | 25,332 | +1.75(+3.38%) |
Jul 20, 2018 | 51.50 | 54.00 | 51.25 | 51.75 | 21,494 | +0.00(+0.00%) |
Jul 19, 2018 | 50.00 | 52.25 | 49.77 | 51.75 | 14,508 | +1.75(+3.50%) |
Jul 18, 2018 | 50.75 | 50.75 | 49.75 | 50.00 | 10,494 | -0.50(-0.99%) |
Jul 17, 2018 | 51.25 | 51.75 | 50.38 | 50.50 | 14,266 | -0.75(-1.46%) |
Jul 16, 2018 | 52.25 | 52.75 | 50.25 | 51.25 | 16,875 | -0.25(-0.49%) |
Jul 13, 2018 | 50.50 | 52.88 | 50.35 | 51.50 | 19,217 | +1.25(+2.49%) |
Jul 12, 2018 | 49.75 | 51.00 | 49.25 | 50.25 | 9,975 | +0.25(+0.50%) |
Jul 11, 2018 | 49.50 | 50.50 | 48.25 | 50.00 | 14,396 | +0.25(+0.50%) |
Jul 10, 2018 | 50.25 | 52.01 | 49.50 | 49.75 | 21,812 | -0.50(-1.00%) |
Jul 09, 2018 | 49.75 | 50.75 | 48.75 | 50.25 | 14,237 | +0.75(+1.52%) |
Jul 06, 2018 | 47.75 | 50.00 | 47.75 | 49.50 | 20,386 | +2.00(+4.21%) |
Jul 05, 2018 | 49.00 | 49.50 | 46.88 | 47.50 | 24,556 | -1.25(-2.56%) |
Jul 03, 2018 | 48.75 | 48.75 | 48.75 | 0 | +1.25(+2.63%) | |
Jul 02, 2018 | 48.75 | 49.73 | 46.25 | 47.50 | 41,434 | -1.75(-3.55%) |
Jun 29, 2018 | 48.50 | 49.50 | 48.00 | 49.25 | 28,005 | +0.75(+1.55%) |
Jun 28, 2018 | 49.00 | 49.95 | 48.25 | 48.50 | 20,030 | -0.75(-1.52%) |
Jun 27, 2018 | 50.00 | 51.00 | 48.88 | 49.25 | 33,703 | -0.75(-1.50%) |
Jun 26, 2018 | 50.50 | 51.00 | 49.50 | 50.00 | 23,424 | -0.25(-0.50%) |
Jun 25, 2018 | 51.00 | 52.25 | 48.75 | 50.25 | 39,246 | -0.75(-1.47%) |
Jun 22, 2018 | 49.25 | 51.62 | 47.75 | 51.00 | 104,819 | +2.00(+4.08%) |
Jun 21, 2018 | 50.25 | 51.25 | 47.75 | 49.00 | 60,827 | -1.50(-2.97%) |
Jun 20, 2018 | 51.75 | 52.75 | 50.38 | 50.50 | 44,186 | -1.00(-1.94%) |
Jun 19, 2018 | 56.50 | 56.88 | 50.27 | 51.50 | 115,455 | -6.25(-10.82%) |
Jun 18, 2018 | 57.25 | 59.25 | 56.50 | 57.75 | 24,199 | -0.25(-0.43%) |
Jun 15, 2018 | 58.25 | 58.25 | 58.00 | 34,045 | -0.25(-0.43%) | |
Jun 14, 2018 | 58.25 | 59.50 | 54.75 | 58.25 | 63,962 | -0.25(-0.43%) |
Jun 13, 2018 | 61.25 | 61.50 | 58.00 | 58.50 | 41,182 | -2.88(-4.68%) |
Jun 12, 2018 | 61.75 | 64.50 | 61.25 | 61.38 | 38,353 | +0.38(+0.61%) |
Jun 11, 2018 | 68.25 | 68.50 | 60.00 | 61.00 | 114,627 | -7.50(-10.95%) |
Jun 08, 2018 | 67.00 | 71.50 | 66.25 | 68.50 | 62,571 | +0.25(+0.37%) |
Jun 07, 2018 | 76.25 | 77.25 | 67.75 | 68.25 | 200,320 | -1.50(-2.15%) |
Jun 06, 2018 | 71.25 | 72.00 | 68.75 | 69.75 | 55,648 | +0.00(+0.00%) |
Jun 05, 2018 | 69.00 | 70.25 | 67.50 | 69.75 | 48,930 | +2.00(+2.95%) |
Jun 04, 2018 | 63.75 | 69.50 | 63.50 | 67.75 | 83,343 | +4.75(+7.54%) |
Jun 01, 2018 | 61.75 | 63.25 | 60.75 | 63.00 | 40,281 | +2.00(+3.28%) |
May 31, 2018 | 61.50 | 62.35 | 60.25 | 61.00 | 20,790 | -0.50(-0.81%) |
May 30, 2018 | 62.25 | 62.50 | 60.50 | 61.50 | 32,334 | +0.00(+0.00%) |
May 29, 2018 | 61.75 | 62.75 | 59.88 | 61.50 | 26,542 | -0.25(-0.40%) |
May 25, 2018 | 61.75 | 61.75 | 61.75 | 0 | +0.50(+0.82%) | |
May 24, 2018 | 60.00 | 61.25 | 57.17 | 61.25 | 25,394 | +2.00(+3.38%) |
May 23, 2018 | 61.75 | 62.25 | 56.75 | 59.25 | 39,466 | -2.50(-4.05%) |
May 22, 2018 | 63.75 | 64.00 | 61.25 | 61.75 | 34,500 | -1.50(-2.37%) |
May 21, 2018 | 62.25 | 64.50 | 61.62 | 63.25 | 29,761 | +2.00(+3.27%) |
May 18, 2018 | 61.00 | 63.17 | 60.00 | 61.25 | 83,746 | +0.50(+0.82%) |
May 17, 2018 | 61.00 | 61.25 | 58.50 | 60.75 | 38,739 | +0.50(+0.83%) |
May 16, 2018 | 56.25 | 60.50 | 56.25 | 60.25 | 66,614 | +4.25(+7.59%) |
May 15, 2018 | 55.75 | 59.25 | 53.75 | 56.00 | 48,728 | +0.75(+1.36%) |
May 14, 2018 | 52.25 | 57.00 | 52.25 | 55.25 | 56,347 | +3.25(+6.25%) |
May 11, 2018 | 52.25 | 54.16 | 51.50 | 52.00 | 22,035 | -0.50(-0.95%) |
May 10, 2018 | 52.50 | 54.50 | 51.50 | 52.50 | 24,864 | +0.25(+0.48%) |
May 09, 2018 | 52.25 | 52.50 | 51.58 | 52.25 | 19,704 | +0.25(+0.48%) |
May 08, 2018 | 51.75 | 52.25 | 51.00 | 52.00 | 8,565 | +0.25(+0.48%) |
May 07, 2018 | 52.50 | 52.50 | 51.38 | 51.75 | 7,403 | -0.25(-0.48%) |
May 04, 2018 | 50.50 | 52.41 | 50.25 | 52.00 | 14,214 | +1.50(+2.97%) |
May 03, 2018 | 51.50 | 51.75 | 50.25 | 50.50 | 7,546 | -1.00(-1.94%) |
May 02, 2018 | 50.25 | 52.25 | 50.25 | 51.50 | 17,660 | +0.75(+1.48%) |
May 01, 2018 | 50.75 | 50.94 | 49.50 | 50.75 | 9,182 | +0.50(+1.00%) |
Apr 30, 2018 | 52.00 | 52.25 | 49.50 | 50.25 | 11,364 | -1.50(-2.90%) |
Apr 27, 2018 | 50.25 | 52.00 | 49.00 | 51.75 | 13,976 | +2.00(+4.02%) |
Apr 26, 2018 | 50.00 | 51.00 | 48.75 | 49.75 | 13,310 | -0.50(-1.00%) |
Apr 25, 2018 | 51.75 | 52.50 | 50.00 | 50.25 | 20,920 | -1.25(-2.43%) |
Apr 24, 2018 | 52.75 | 53.75 | 50.00 | 51.50 | 29,398 | -0.75(-1.44%) |
Apr 23, 2018 | 51.25 | 53.24 | 51.00 | 52.25 | 35,614 | +1.75(+3.47%) |
Apr 20, 2018 | 50.00 | 51.25 | 48.02 | 50.50 | 18,884 | +0.00(+0.00%) |
Apr 19, 2018 | 50.75 | 52.50 | 50.00 | 50.50 | 51,683 | +0.00(+0.00%) |
Apr 18, 2018 | 49.50 | 52.75 | 49.00 | 50.50 | 47,107 | +1.25(+2.54%) |
Apr 17, 2018 | 48.50 | 50.00 | 47.50 | 49.25 | 16,978 | +0.75(+1.55%) |
Apr 16, 2018 | 49.25 | 49.50 | 47.25 | 48.50 | 10,337 | -0.50(-1.02%) |
Apr 13, 2018 | 49.25 | 50.75 | 48.75 | 49.00 | 27,897 | +0.25(+0.51%) |
Apr 12, 2018 | 47.75 | 49.50 | 47.75 | 48.75 | 16,793 | +1.25(+2.63%) |
Apr 11, 2018 | 47.75 | 48.25 | 46.50 | 47.50 | 13,683 | -0.50(-1.04%) |
Apr 10, 2018 | 46.75 | 47.50 | 45.50 | 48.00 | 10,735 | +1.75(+3.78%) |
Apr 09, 2018 | 46.00 | 47.02 | 44.75 | 46.25 | 13,023 | +1.00(+2.21%) |
Apr 06, 2018 | 47.50 | 48.00 | 44.00 | 45.25 | 18,325 | -2.75(-5.73%) |
Apr 05, 2018 | 48.25 | 48.50 | 46.00 | 48.00 | 19,615 | +0.25(+0.52%) |
Apr 04, 2018 | 43.75 | 48.25 | 43.75 | 47.75 | 18,185 | +3.75(+8.52%) |
Apr 03, 2018 | 44.50 | 45.25 | 42.50 | 44.00 | 13,483 | -0.50(-1.12%) |
Apr 02, 2018 | 45.75 | 45.99 | 43.00 | 44.50 | 12,981 | -1.25(-2.73%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 46.25 | 47.25 | 45.00 | 45.75 | 12,135 | -0.75(-1.61%) |
Mar 27, 2018 | 48.50 | 48.50 | 46.25 | 46.50 | 10,450 | -1.50(-3.12%) |
Mar 26, 2018 | 47.75 | 48.50 | 46.25 | 48.00 | 17,580 | +1.00(+2.13%) |
Mar 23, 2018 | 48.25 | 49.50 | 47.00 | 47.00 | 22,273 | -1.50(-3.09%) |
Mar 22, 2018 | 49.50 | 49.50 | 46.75 | 48.50 | 40,669 | -1.00(-2.02%) |
Mar 21, 2018 | 47.75 | 50.75 | 46.81 | 49.50 | 24,812 | +2.00(+4.21%) |
Mar 20, 2018 | 47.50 | 48.50 | 46.50 | 47.50 | 21,488 | +0.25(+0.53%) |
Mar 19, 2018 | 46.50 | 48.00 | 43.75 | 47.25 | 24,927 | +0.75(+1.61%) |
Mar 16, 2018 | 45.50 | 46.89 | 44.75 | 46.50 | 30,713 | +0.75(+1.64%) |
Mar 15, 2018 | 48.25 | 48.50 | 45.50 | 45.75 | 35,586 | -2.25(-4.69%) |
Mar 14, 2018 | 48.75 | 51.25 | 47.50 | 48.00 | 72,019 | +2.00(+4.35%) |
Mar 13, 2018 | 44.50 | 47.50 | 43.25 | 46.00 | 97,968 | +7.00(+17.95%) |
Mar 12, 2018 | 38.75 | 40.25 | 38.25 | 39.00 | 11,921 | +0.00(+0.00%) |
Mar 09, 2018 | 38.25 | 39.25 | 36.75 | 39.00 | 14,452 | +0.75(+1.96%) |
Mar 08, 2018 | 41.00 | 41.50 | 37.75 | 38.25 | 20,658 | -2.00(-4.97%) |
Mar 07, 2018 | 38.25 | 41.25 | 37.25 | 40.25 | 23,837 | +2.00(+5.23%) |
Mar 06, 2018 | 38.50 | 39.00 | 36.75 | 38.25 | 14,616 | +0.25(+0.66%) |
Mar 05, 2018 | 34.00 | 38.75 | 34.00 | 38.00 | 23,783 | +4.00(+11.76%) |
Mar 02, 2018 | 33.50 | 34.00 | 32.25 | 34.00 | 37,550 | +0.50(+1.49%) |
Mar 01, 2018 | 34.50 | 34.75 | 33.50 | 33.50 | 16,663 | -0.75(-2.19%) |
Feb 28, 2018 | 36.25 | 36.50 | 34.25 | 34.25 | 15,063 | -1.75(-4.86%) |
Feb 27, 2018 | 34.75 | 36.25 | 33.77 | 36.00 | 19,587 | +1.50(+4.35%) |
Feb 26, 2018 | 35.50 | 36.00 | 33.50 | 34.50 | 28,885 | -0.50(-1.43%) |
Feb 23, 2018 | 35.00 | 35.50 | 34.00 | 35.00 | 10,331 | +0.50(+1.45%) |
Feb 22, 2018 | 35.00 | 36.00 | 34.25 | 34.50 | 10,815 | -0.25(-0.72%) |
Feb 21, 2018 | 34.25 | 36.25 | 33.25 | 34.75 | 15,789 | +0.25(+0.72%) |
Feb 20, 2018 | 35.50 | 36.02 | 33.25 | 34.50 | 30,436 | -1.50(-4.17%) |
Feb 16, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.50(-1.37%) | |
Feb 15, 2018 | 36.00 | 36.75 | 34.00 | 36.50 | 32,490 | +1.25(+3.55%) |
Feb 14, 2018 | 39.75 | 40.22 | 32.50 | 35.25 | 103,131 | -5.00(-12.42%) |
Feb 13, 2018 | 41.00 | 41.00 | 39.50 | 40.25 | 19,511 | -0.75(-1.83%) |
Feb 12, 2018 | 42.00 | 42.25 | 40.50 | 41.00 | 14,843 | +0.00(+0.00%) |
Feb 09, 2018 | 42.25 | 42.25 | 38.75 | 41.00 | 35,128 | +0.00(+0.00%) |
Feb 08, 2018 | 42.25 | 42.75 | 41.00 | 41.00 | 23,852 | -1.25(-2.96%) |
Feb 07, 2018 | 42.75 | 43.16 | 41.50 | 42.25 | 21,072 | -0.50(-1.17%) |
Feb 06, 2018 | 41.25 | 43.25 | 41.00 | 42.75 | 25,950 | +0.00(+0.00%) |
Feb 05, 2018 | 43.50 | 43.51 | 41.50 | 42.75 | 19,150 | -0.50(-1.16%) |
Feb 02, 2018 | 44.00 | 45.38 | 42.50 | 43.25 | 33,805 | -0.75(-1.70%) |
Feb 01, 2018 | 43.75 | 44.50 | 43.25 | 44.00 | 16,054 | +0.25(+0.57%) |
Jan 31, 2018 | 45.00 | 45.25 | 43.50 | 43.75 | 29,323 | -1.00(-2.23%) |
Jan 30, 2018 | 45.00 | 46.00 | 44.25 | 44.75 | 24,205 | -0.50(-1.10%) |
Jan 29, 2018 | 46.75 | 46.98 | 45.25 | 45.25 | 14,336 | -1.50(-3.21%) |
Jan 26, 2018 | 46.25 | 47.25 | 45.50 | 46.75 | 24,656 | +0.75(+1.63%) |
Jan 25, 2018 | 47.00 | 48.25 | 46.00 | 46.00 | 16,134 | -0.75(-1.60%) |
Jan 24, 2018 | 48.75 | 48.75 | 46.25 | 46.75 | 20,067 | -1.75(-3.61%) |
Jan 23, 2018 | 48.75 | 48.75 | 48.00 | 48.50 | 10,869 | +0.25(+0.52%) |
Jan 22, 2018 | 48.25 | 48.75 | 47.75 | 48.25 | 16,507 | +0.25(+0.52%) |
Jan 19, 2018 | 47.00 | 48.50 | 46.25 | 48.00 | 11,648 | +1.00(+2.13%) |
Jan 18, 2018 | 47.50 | 47.75 | 46.75 | 47.00 | 9,905 | -0.50(-1.05%) |
Jan 17, 2018 | 49.75 | 50.00 | 46.00 | 47.50 | 30,099 | -1.75(-3.55%) |
Jan 16, 2018 | 51.25 | 51.25 | 48.00 | 49.25 | 26,626 | +0.50(+1.03%) |
Jan 12, 2018 | 48.75 | 48.75 | 48.75 | 0 | -0.25(-0.51%) | |
Jan 11, 2018 | 48.25 | 49.96 | 47.75 | 49.00 | 19,050 | +0.75(+1.55%) |
Jan 10, 2018 | 48.25 | 48.31 | 47.75 | 48.25 | 22,295 | -0.50(-1.03%) |
Jan 09, 2018 | 51.25 | 52.50 | 48.25 | 48.75 | 31,066 | -2.00(-3.94%) |
Jan 08, 2018 | 48.75 | 51.74 | 47.25 | 50.75 | 51,476 | +3.00(+6.28%) |
Jan 05, 2018 | 46.75 | 49.20 | 45.75 | 47.75 | 24,761 | +1.50(+3.24%) |
Jan 04, 2018 | 45.75 | 46.50 | 45.50 | 46.25 | 16,126 | +0.75(+1.65%) |
Jan 03, 2018 | 45.00 | 46.28 | 44.83 | 45.50 | 22,427 | +0.25(+0.55%) |
Jan 02, 2018 | 45.75 | 47.00 | 44.75 | 45.25 | 28,292 | +0.00(+0.00%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -1.50(-3.21%) | |
Dec 28, 2017 | 46.25 | 47.75 | 46.25 | 46.75 | 18,555 | +0.00(+0.00%) |
Dec 27, 2017 | 48.25 | 48.50 | 45.75 | 46.75 | 36,851 | -1.75(-3.61%) |
Dec 26, 2017 | 48.00 | 51.25 | 47.95 | 48.50 | 30,178 | +0.75(+1.57%) |
Dec 22, 2017 | 46.75 | 48.25 | 46.00 | 47.75 | 22,157 | +1.00(+2.14%) |
Dec 21, 2017 | 45.75 | 47.50 | 44.50 | 46.75 | 17,948 | +1.50(+3.31%) |
Dec 20, 2017 | 46.00 | 48.50 | 44.62 | 45.25 | 36,273 | -1.25(-2.69%) |
Dec 19, 2017 | 46.00 | 47.00 | 44.75 | 46.50 | 34,064 | +1.75(+3.91%) |
Dec 18, 2017 | 42.75 | 45.25 | 42.75 | 44.75 | 61,369 | +3.00(+7.19%) |
Dec 15, 2017 | 43.00 | 43.00 | 41.50 | 41.75 | 31,506 | +0.00(+0.00%) |
Dec 14, 2017 | 42.75 | 43.75 | 41.75 | 41.75 | 10,759 | -0.75(-1.76%) |
Dec 13, 2017 | 41.50 | 42.50 | 40.00 | 42.50 | 35,002 | +1.25(+3.03%) |
Dec 12, 2017 | 42.50 | 43.75 | 40.25 | 41.25 | 31,032 | -0.50(-1.20%) |
Dec 11, 2017 | 45.00 | 45.00 | 41.50 | 41.75 | 37,674 | -2.75(-6.18%) |
Dec 08, 2017 | 46.75 | 46.75 | 42.75 | 44.50 | 38,870 | -2.00(-4.30%) |
Dec 07, 2017 | 46.25 | 47.50 | 45.75 | 46.50 | 15,103 | +0.25(+0.54%) |
Dec 06, 2017 | 46.50 | 47.00 | 44.25 | 46.25 | 32,884 | +0.00(+0.00%) |
Dec 05, 2017 | 48.50 | 48.50 | 45.75 | 46.25 | 19,821 | -2.00(-4.15%) |
Dec 04, 2017 | 49.50 | 49.75 | 47.38 | 48.25 | 19,821 | -0.75(-1.53%) |
Dec 01, 2017 | 49.50 | 49.75 | 48.12 | 49.00 | 14,411 | +0.25(+0.51%) |
Nov 30, 2017 | 48.75 | 49.00 | 47.50 | 48.75 | 14,957 | +0.50(+1.04%) |
Nov 29, 2017 | 50.50 | 50.78 | 47.25 | 48.25 | 26,136 | -2.50(-4.93%) |
Nov 28, 2017 | 50.50 | 50.75 | 48.75 | 50.75 | 19,719 | +0.75(+1.50%) |
Nov 27, 2017 | 51.75 | 52.00 | 49.00 | 50.00 | 23,280 | -1.25(-2.44%) |
Nov 24, 2017 | 50.25 | 51.25 | 49.00 | 51.25 | 16,180 | +1.25(+2.50%) |
Nov 22, 2017 | 46.50 | 51.00 | 46.50 | 50.00 | 47,328 | +3.50(+7.53%) |
Nov 21, 2017 | 46.00 | 48.00 | 45.50 | 46.50 | 28,783 | +1.25(+2.76%) |
Nov 20, 2017 | 46.50 | 46.50 | 44.50 | 45.25 | 16,101 | -0.75(-1.63%) |
Nov 17, 2017 | 45.50 | 46.69 | 45.50 | 46.00 | 12,048 | +0.00(+0.00%) |
Nov 16, 2017 | 44.50 | 46.50 | 44.50 | 46.00 | 17,023 | +1.50(+3.37%) |
Nov 15, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 37,630 | -0.50(-1.11%) |
Nov 14, 2017 | 46.25 | 46.25 | 44.75 | 45.00 | 23,892 | -1.50(-3.23%) |
Nov 13, 2017 | 46.75 | 48.00 | 45.37 | 46.50 | 33,302 | -0.25(-0.53%) |
Nov 10, 2017 | 46.50 | 47.00 | 45.50 | 46.75 | 26,919 | +0.25(+0.54%) |
Nov 09, 2017 | 45.00 | 49.25 | 45.00 | 46.50 | 44,050 | +1.50(+3.33%) |
Nov 08, 2017 | 46.50 | 46.50 | 44.75 | 45.00 | 27,593 | -2.00(-4.26%) |
Nov 07, 2017 | 47.50 | 48.00 | 45.75 | 47.00 | 21,484 | -0.50(-1.05%) |
Nov 06, 2017 | 47.75 | 48.00 | 46.62 | 47.50 | 17,218 | +0.25(+0.53%) |
Nov 03, 2017 | 46.00 | 47.25 | 45.12 | 47.25 | 23,716 | +1.50(+3.28%) |
Nov 02, 2017 | 44.75 | 46.00 | 44.75 | 45.75 | 16,279 | +1.00(+2.23%) |
Nov 01, 2017 | 46.25 | 46.96 | 44.50 | 44.75 | 24,493 | -1.25(-2.72%) |
Oct 31, 2017 | 47.00 | 47.36 | 45.50 | 46.00 | 20,353 | -0.50(-1.08%) |
Oct 30, 2017 | 48.25 | 48.50 | 46.25 | 46.50 | 14,455 | -1.25(-2.62%) |
Oct 27, 2017 | 46.00 | 48.00 | 46.00 | 47.75 | 14,722 | +1.75(+3.80%) |
Oct 26, 2017 | 47.00 | 47.38 | 45.00 | 46.00 | 21,602 | -1.00(-2.13%) |
Oct 25, 2017 | 49.50 | 49.50 | 47.00 | 47.00 | 27,261 | -2.00(-4.08%) |
Oct 24, 2017 | 49.50 | 50.25 | 48.12 | 49.00 | 21,950 | -0.75(-1.51%) |
Oct 23, 2017 | 50.50 | 53.00 | 49.25 | 49.75 | 46,839 | +0.00(+0.00%) |
Oct 20, 2017 | 46.50 | 50.25 | 45.50 | 49.75 | 60,280 | +3.75(+8.15%) |
Oct 19, 2017 | 48.00 | 48.75 | 44.50 | 46.00 | 66,577 | -2.62(-5.40%) |
Oct 18, 2017 | 50.75 | 51.50 | 48.00 | 48.62 | 60,768 | -2.62(-5.12%) |
Oct 17, 2017 | 52.00 | 52.50 | 50.25 | 51.25 | 32,866 | -1.25(-2.38%) |
Oct 16, 2017 | 54.00 | 54.75 | 51.50 | 52.50 | 40,755 | -1.75(-3.23%) |
Oct 13, 2017 | 55.75 | 56.50 | 53.75 | 54.25 | 46,377 | -2.00(-3.56%) |
Oct 12, 2017 | 59.25 | 59.75 | 55.00 | 56.25 | 60,299 | -3.50(-5.86%) |
Oct 11, 2017 | 64.00 | 65.75 | 56.25 | 59.75 | 192,600 | +4.00(+7.17%) |
Oct 10, 2017 | 53.75 | 59.00 | 53.00 | 55.75 | 103,614 | -4.75(-7.85%) |
Oct 09, 2017 | 60.50 | 61.25 | 59.62 | 60.50 | 14,322 | +0.00(+0.00%) |
Oct 06, 2017 | 62.00 | 62.50 | 59.00 | 60.50 | 36,947 | -0.75(-1.22%) |
Oct 05, 2017 | 55.25 | 62.50 | 54.25 | 61.25 | 98,789 | +7.75(+14.49%) |
Oct 04, 2017 | 55.00 | 55.00 | 53.00 | 53.50 | 31,800 | -1.00(-1.83%) |
Oct 03, 2017 | 54.25 | 55.00 | 52.75 | 54.50 | 25,672 | -0.25(-0.46%) |