Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.85 | 32.70 | 31.52 | 32.55 | 432,400 | +0.70(+2.20%) |
Sep 27, 2018 | 31.35 | 31.90 | 31.00 | 31.85 | 145,121 | +0.60(+1.92%) |
Sep 26, 2018 | 31.05 | 31.50 | 30.60 | 31.25 | 191,187 | +0.25(+0.81%) |
Sep 25, 2018 | 29.60 | 31.10 | 29.15 | 31.00 | 227,490 | +1.50(+5.08%) |
Sep 24, 2018 | 30.00 | 30.20 | 29.40 | 29.50 | 154,200 | -0.55(-1.83%) |
Sep 21, 2018 | 30.70 | 30.90 | 29.85 | 30.05 | 387,400 | -0.55(-1.80%) |
Sep 20, 2018 | 30.75 | 31.55 | 30.05 | 30.60 | 128,793 | -0.15(-0.49%) |
Sep 19, 2018 | 30.80 | 31.02 | 30.30 | 30.75 | 109,679 | -0.15(-0.49%) |
Sep 18, 2018 | 30.90 | 31.60 | 30.85 | 30.90 | 98,389 | +0.05(+0.16%) |
Sep 17, 2018 | 31.50 | 31.65 | 30.65 | 30.85 | 140,062 | -0.75(-2.37%) |
Sep 14, 2018 | 31.60 | 32.30 | 31.30 | 31.60 | 163,500 | +0.10(+0.32%) |
Sep 13, 2018 | 31.80 | 31.81 | 30.85 | 31.50 | 105,584 | -0.25(-0.79%) |
Sep 12, 2018 | 31.45 | 31.90 | 30.15 | 31.75 | 127,180 | +0.30(+0.95%) |
Sep 11, 2018 | 31.20 | 31.95 | 30.75 | 31.45 | 148,011 | +0.15(+0.48%) |
Sep 10, 2018 | 31.80 | 32.55 | 31.10 | 31.30 | 106,770 | -0.50(-1.57%) |
Sep 07, 2018 | 32.00 | 33.25 | 31.35 | 31.80 | 126,600 | -0.35(-1.09%) |
Sep 06, 2018 | 32.55 | 32.90 | 32.05 | 32.15 | 182,855 | -0.35(-1.08%) |
Sep 05, 2018 | 33.90 | 33.90 | 32.30 | 32.50 | 116,243 | -1.55(-4.55%) |
Sep 04, 2018 | 34.05 | 35.55 | 33.90 | 34.05 | 191,507 | +0.05(+0.15%) |
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | +2.00(+6.25%) | |
Aug 30, 2018 | 32.15 | 32.90 | 31.60 | 32.00 | 214,587 | -0.15(-0.47%) |
Aug 29, 2018 | 33.40 | 33.60 | 31.85 | 32.15 | 167,080 | -1.25(-3.74%) |
Aug 28, 2018 | 34.00 | 34.00 | 33.05 | 33.40 | 150,592 | -0.65(-1.91%) |
Aug 27, 2018 | 33.75 | 34.60 | 33.50 | 34.05 | 125,398 | +0.50(+1.49%) |
Aug 24, 2018 | 33.75 | 33.95 | 33.25 | 33.55 | 162,000 | -0.05(-0.15%) |
Aug 23, 2018 | 34.50 | 35.30 | 33.60 | 33.60 | 145,659 | -0.85(-2.47%) |
Aug 22, 2018 | 33.20 | 34.65 | 33.20 | 34.45 | 153,530 | +0.95(+2.84%) |
Aug 21, 2018 | 34.20 | 34.60 | 33.50 | 33.50 | 140,751 | -0.70(-2.05%) |
Aug 20, 2018 | 34.05 | 34.30 | 33.50 | 34.20 | 101,444 | +0.10(+0.29%) |
Aug 17, 2018 | 34.00 | 34.20 | 33.45 | 34.10 | 98,700 | +0.15(+0.44%) |
Aug 16, 2018 | 33.75 | 34.13 | 33.40 | 33.95 | 187,097 | +0.30(+0.89%) |
Aug 15, 2018 | 34.45 | 34.67 | 33.20 | 33.65 | 142,347 | -0.75(-2.18%) |
Aug 14, 2018 | 34.15 | 34.75 | 32.95 | 34.40 | 272,830 | +0.35(+1.03%) |
Aug 13, 2018 | 34.45 | 35.35 | 33.10 | 34.05 | 298,592 | -0.55(-1.59%) |
Aug 10, 2018 | 34.25 | 35.85 | 34.25 | 34.60 | 301,800 | +0.02(+0.07%) |
Aug 09, 2018 | 33.80 | 35.10 | 32.80 | 34.58 | 272,449 | +0.55(+1.62%) |
Aug 08, 2018 | 34.00 | 35.23 | 30.70 | 34.02 | 1,646,365 | -6.77(-16.61%) |
Aug 07, 2018 | 41.05 | 41.50 | 40.15 | 40.80 | 204,898 | -0.15(-0.37%) |
Aug 06, 2018 | 39.70 | 41.20 | 39.70 | 40.95 | 146,984 | +1.35(+3.41%) |
Aug 03, 2018 | 40.45 | 40.45 | 39.45 | 39.60 | 200,800 | -0.80(-1.98%) |
Aug 02, 2018 | 40.55 | 41.25 | 40.10 | 40.40 | 212,367 | -0.20(-0.49%) |
Aug 01, 2018 | 40.05 | 41.10 | 40.00 | 40.60 | 179,938 | +0.60(+1.50%) |
Jul 31, 2018 | 39.00 | 40.10 | 38.83 | 40.00 | 186,260 | +1.35(+3.49%) |
Jul 30, 2018 | 42.05 | 42.27 | 38.13 | 38.65 | 282,605 | -3.50(-8.30%) |
Jul 27, 2018 | 41.80 | 42.35 | 41.10 | 42.15 | 107,300 | +0.35(+0.84%) |
Jul 26, 2018 | 42.10 | 42.15 | 40.65 | 41.80 | 201,923 | -0.35(-0.83%) |
Jul 25, 2018 | 42.65 | 43.20 | 41.75 | 42.15 | 169,328 | -0.55(-1.29%) |
Jul 24, 2018 | 44.30 | 44.85 | 42.55 | 42.70 | 226,733 | -1.45(-3.28%) |
Jul 23, 2018 | 43.55 | 44.40 | 43.25 | 44.15 | 110,634 | +0.65(+1.49%) |
Jul 20, 2018 | 43.75 | 43.05 | 43.50 | 66,676 | -0.05(-0.11%) | |
Jul 19, 2018 | 43.50 | 43.90 | 42.80 | 43.55 | 75,223 | +0.00(+0.00%) |
Jul 18, 2018 | 43.05 | 43.60 | 42.83 | 43.55 | 102,680 | +0.30(+0.69%) |
Jul 17, 2018 | 42.70 | 43.70 | 42.15 | 43.25 | 106,750 | +0.25(+0.58%) |
Jul 16, 2018 | 41.80 | 43.95 | 41.80 | 43.00 | 179,277 | -0.40(-0.92%) |
Jul 13, 2018 | 42.55 | 43.80 | 42.50 | 43.40 | 151,326 | +0.75(+1.76%) |
Jul 12, 2018 | 43.05 | 41.81 | 42.65 | 193,640 | -0.15(-0.35%) | |
Jul 11, 2018 | 42.90 | 44.05 | 42.73 | 42.80 | 145,050 | -0.10(-0.23%) |
Jul 10, 2018 | 43.15 | 43.65 | 42.50 | 42.90 | 161,324 | -0.05(-0.12%) |
Jul 09, 2018 | 42.20 | 43.40 | 42.05 | 42.95 | 197,171 | +1.15(+2.75%) |
Jul 06, 2018 | 41.45 | 42.00 | 40.90 | 41.80 | 164,119 | +0.45(+1.09%) |
Jul 05, 2018 | 40.75 | 41.85 | 40.75 | 41.35 | 129,666 | +0.65(+1.60%) |
Jul 03, 2018 | 40.70 | 40.70 | 40.70 | 0 | -0.10(-0.25%) | |
Jul 02, 2018 | 39.70 | 40.85 | 39.60 | 40.80 | 253,429 | +0.50(+1.24%) |
Jun 29, 2018 | 39.30 | 40.40 | 38.83 | 40.30 | 237,764 | +1.05(+2.68%) |
Jun 28, 2018 | 37.80 | 39.35 | 37.40 | 39.25 | 222,989 | +1.15(+3.02%) |
Jun 27, 2018 | 40.50 | 41.09 | 37.60 | 38.10 | 325,090 | -2.50(-6.16%) |
Jun 26, 2018 | 40.55 | 41.50 | 40.30 | 40.60 | 141,856 | +0.10(+0.25%) |
Jun 25, 2018 | 41.70 | 41.70 | 40.45 | 40.50 | 154,289 | -1.25(-2.99%) |
Jun 22, 2018 | 43.30 | 43.60 | 41.75 | 41.75 | 395,381 | -1.60(-3.69%) |
Jun 21, 2018 | 43.70 | 43.85 | 42.80 | 43.35 | 212,009 | -0.30(-0.69%) |
Jun 20, 2018 | 43.15 | 43.70 | 42.15 | 43.65 | 173,304 | +0.60(+1.39%) |
Jun 19, 2018 | 43.95 | 44.40 | 42.35 | 43.05 | 198,139 | -1.35(-3.04%) |
Jun 18, 2018 | 43.25 | 44.90 | 43.20 | 44.40 | 196,798 | +1.00(+2.30%) |
Jun 15, 2018 | 44.80 | 43.05 | 43.40 | 409,576 | -1.40(-3.12%) | |
Jun 14, 2018 | 46.30 | 46.55 | 43.70 | 44.80 | 436,459 | -1.40(-3.03%) |
Jun 13, 2018 | 46.10 | 46.62 | 45.67 | 46.20 | 257,702 | +0.25(+0.54%) |
Jun 12, 2018 | 46.45 | 46.85 | 44.76 | 45.95 | 270,699 | -0.45(-0.97%) |
Jun 11, 2018 | 45.70 | 46.50 | 45.50 | 46.40 | 204,573 | +0.85(+1.87%) |
Jun 08, 2018 | 46.05 | 46.75 | 44.95 | 45.55 | 430,844 | -0.55(-1.19%) |
Jun 07, 2018 | 47.70 | 47.70 | 45.80 | 46.10 | 254,311 | -1.25(-2.64%) |
Jun 06, 2018 | 48.50 | 48.75 | 46.75 | 47.35 | 338,382 | -1.20(-2.47%) |
Jun 05, 2018 | 46.15 | 48.70 | 45.73 | 48.55 | 566,586 | +2.55(+5.54%) |
Jun 04, 2018 | 44.00 | 46.15 | 43.45 | 46.00 | 352,397 | +1.80(+4.07%) |
Jun 01, 2018 | 42.25 | 44.45 | 40.17 | 44.20 | 495,440 | +2.20(+5.24%) |
May 31, 2018 | 40.65 | 42.10 | 39.30 | 42.00 | 187,855 | +1.20(+2.94%) |
May 30, 2018 | 41.10 | 41.70 | 40.75 | 40.80 | 233,490 | -0.30(-0.73%) |
May 29, 2018 | 39.60 | 41.20 | 39.40 | 41.10 | 245,253 | +1.40(+3.53%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.60 | 40.05 | 39.15 | 39.65 | 147,167 | +0.00(+0.00%) |
May 23, 2018 | 39.50 | 40.25 | 39.35 | 39.65 | 171,336 | -0.05(-0.13%) |
May 22, 2018 | 40.65 | 40.65 | 39.60 | 39.70 | 216,777 | -1.05(-2.58%) |
May 21, 2018 | 41.20 | 41.60 | 40.51 | 40.75 | 249,429 | -0.40(-0.97%) |
May 18, 2018 | 40.20 | 41.30 | 40.10 | 41.15 | 243,952 | +1.15(+2.87%) |
May 17, 2018 | 38.25 | 40.20 | 38.25 | 40.00 | 340,955 | +1.85(+4.85%) |
May 16, 2018 | 37.70 | 38.50 | 37.45 | 38.15 | 313,921 | +0.20(+0.53%) |
May 15, 2018 | 37.40 | 38.40 | 36.60 | 37.95 | 225,989 | +0.50(+1.34%) |
May 14, 2018 | 38.30 | 39.45 | 36.60 | 37.45 | 436,004 | +0.00(+0.00%) |
May 11, 2018 | 35.60 | 37.60 | 34.76 | 37.45 | 659,288 | +2.00(+5.64%) |
May 10, 2018 | 39.45 | 39.80 | 34.83 | 35.45 | 1,009,696 | -3.57(-9.16%) |
May 09, 2018 | 49.45 | 49.95 | 38.52 | 39.02 | 1,627,056 | -16.83(-30.13%) |
May 08, 2018 | 54.20 | 56.05 | 53.85 | 55.85 | 315,994 | +1.55(+2.85%) |
May 07, 2018 | 53.05 | 54.55 | 52.90 | 54.30 | 164,269 | +1.40(+2.65%) |
May 04, 2018 | 52.25 | 53.20 | 51.25 | 52.90 | 131,014 | +0.40(+0.76%) |
May 03, 2018 | 51.50 | 52.90 | 50.80 | 52.50 | 186,156 | +0.80(+1.55%) |
May 02, 2018 | 50.15 | 51.90 | 50.15 | 51.70 | 119,592 | +1.25(+2.48%) |
May 01, 2018 | 50.10 | 50.65 | 49.35 | 50.45 | 180,741 | +0.30(+0.60%) |
Apr 30, 2018 | 50.15 | 51.00 | 49.20 | 50.15 | 146,438 | +0.25(+0.50%) |
Apr 27, 2018 | 49.90 | 50.17 | 48.95 | 49.90 | 103,904 | +0.00(+0.00%) |
Apr 26, 2018 | 51.05 | 51.30 | 49.65 | 49.90 | 228,691 | -1.10(-2.16%) |
Apr 25, 2018 | 51.25 | 51.85 | 50.70 | 51.00 | 74,116 | -0.50(-0.97%) |
Apr 24, 2018 | 52.40 | 52.45 | 50.51 | 51.50 | 173,947 | -0.70(-1.34%) |
Apr 23, 2018 | 51.75 | 52.30 | 50.90 | 52.20 | 154,730 | +0.90(+1.75%) |
Apr 20, 2018 | 51.20 | 52.00 | 51.10 | 51.30 | 122,676 | +0.00(+0.00%) |
Apr 19, 2018 | 51.20 | 51.67 | 50.50 | 51.30 | 109,427 | +0.00(+0.00%) |
Apr 18, 2018 | 53.00 | 53.10 | 51.00 | 51.30 | 205,718 | -1.55(-2.93%) |
Apr 17, 2018 | 54.90 | 54.95 | 52.30 | 52.85 | 211,768 | -1.75(-3.21%) |
Apr 16, 2018 | 53.20 | 54.95 | 53.20 | 54.60 | 144,677 | +1.90(+3.61%) |
Apr 13, 2018 | 52.50 | 53.40 | 52.05 | 52.70 | 98,937 | +0.45(+0.86%) |
Apr 12, 2018 | 52.70 | 53.05 | 51.80 | 52.25 | 76,186 | -0.20(-0.38%) |
Apr 11, 2018 | 51.40 | 52.45 | 50.90 | 52.45 | 116,465 | +0.80(+1.55%) |
Apr 10, 2018 | 50.55 | 52.15 | 50.45 | 51.65 | 123,285 | +1.50(+2.99%) |
Apr 09, 2018 | 51.70 | 52.15 | 50.00 | 50.15 | 227,103 | -1.25(-2.43%) |
Apr 06, 2018 | 52.95 | 52.95 | 50.70 | 51.40 | 216,951 | -2.00(-3.75%) |
Apr 05, 2018 | 51.70 | 53.95 | 51.30 | 53.40 | 227,847 | +1.85(+3.59%) |
Apr 04, 2018 | 49.20 | 51.75 | 48.90 | 51.55 | 159,012 | +1.65(+3.31%) |
Apr 03, 2018 | 49.45 | 50.15 | 48.85 | 49.90 | 200,717 | +0.65(+1.32%) |
Apr 02, 2018 | 50.25 | 50.50 | 48.85 | 49.25 | 91,424 | -1.00(-1.99%) |
Mar 29, 2018 | 50.25 | 50.25 | 50.25 | 0 | +1.45(+2.97%) | |
Mar 28, 2018 | 50.30 | 50.60 | 48.70 | 48.80 | 181,550 | -1.40(-2.79%) |
Mar 27, 2018 | 51.70 | 52.45 | 49.70 | 50.20 | 127,963 | -1.50(-2.90%) |
Mar 26, 2018 | 52.55 | 52.55 | 48.91 | 51.70 | 430,590 | -0.25(-0.48%) |
Mar 23, 2018 | 52.65 | 53.40 | 51.80 | 51.95 | 127,282 | -0.60(-1.14%) |
Mar 22, 2018 | 53.15 | 53.35 | 52.30 | 52.55 | 118,817 | -1.00(-1.87%) |
Mar 21, 2018 | 54.35 | 54.95 | 53.30 | 53.55 | 83,540 | -0.60(-1.11%) |
Mar 20, 2018 | 53.35 | 54.35 | 51.55 | 54.15 | 109,630 | +0.80(+1.50%) |
Mar 19, 2018 | 55.00 | 55.00 | 52.50 | 53.35 | 133,840 | -1.25(-2.29%) |
Mar 16, 2018 | 54.05 | 54.85 | 52.90 | 54.60 | 246,745 | +0.70(+1.30%) |
Mar 15, 2018 | 52.25 | 54.70 | 52.20 | 53.90 | 160,922 | +1.30(+2.47%) |
Mar 14, 2018 | 53.05 | 54.15 | 52.20 | 52.60 | 160,318 | -0.70(-1.31%) |
Mar 13, 2018 | 51.85 | 54.25 | 51.10 | 53.30 | 412,400 | +2.70(+5.34%) |
Mar 12, 2018 | 50.60 | 51.60 | 50.10 | 50.60 | 107,608 | +0.15(+0.30%) |
Mar 09, 2018 | 49.75 | 50.75 | 49.15 | 50.45 | 178,509 | +0.80(+1.61%) |
Mar 08, 2018 | 49.05 | 49.80 | 48.60 | 49.65 | 82,777 | +0.70(+1.43%) |
Mar 07, 2018 | 47.35 | 49.20 | 46.60 | 48.95 | 184,056 | +1.10(+2.30%) |
Mar 06, 2018 | 47.80 | 48.60 | 46.70 | 47.85 | 159,458 | +0.00(+0.00%) |
Mar 05, 2018 | 46.95 | 47.90 | 46.37 | 47.85 | 179,678 | +0.75(+1.59%) |
Mar 02, 2018 | 45.35 | 47.25 | 44.70 | 47.10 | 157,617 | +1.20(+2.61%) |
Mar 01, 2018 | 45.20 | 46.00 | 44.45 | 45.90 | 156,952 | +0.85(+1.89%) |
Feb 28, 2018 | 45.90 | 46.55 | 44.95 | 45.05 | 182,115 | -0.60(-1.31%) |
Feb 27, 2018 | 44.85 | 46.20 | 44.75 | 45.65 | 180,247 | +0.20(+0.44%) |
Feb 26, 2018 | 45.40 | 46.20 | 44.41 | 45.45 | 153,218 | +0.20(+0.44%) |
Feb 23, 2018 | 45.35 | 46.20 | 44.40 | 45.25 | 168,865 | +0.15(+0.33%) |
Feb 22, 2018 | 46.80 | 47.33 | 44.95 | 45.10 | 139,383 | -1.65(-3.53%) |
Feb 21, 2018 | 46.40 | 48.20 | 45.92 | 46.75 | 149,682 | +0.55(+1.19%) |
Feb 20, 2018 | 48.15 | 48.15 | 45.95 | 46.20 | 171,993 | -2.20(-4.55%) |
Feb 16, 2018 | 48.40 | 48.40 | 48.40 | 0 | -2.10(-4.16%) | |
Feb 15, 2018 | 47.50 | 52.30 | 47.50 | 50.50 | 464,214 | +3.85(+8.25%) |
Feb 14, 2018 | 45.80 | 46.95 | 44.90 | 46.65 | 171,153 | +0.70(+1.52%) |
Feb 13, 2018 | 45.65 | 46.75 | 44.88 | 45.95 | 108,797 | -0.15(-0.33%) |
Feb 12, 2018 | 45.00 | 46.35 | 42.05 | 46.10 | 154,658 | +1.20(+2.67%) |
Feb 09, 2018 | 45.10 | 45.40 | 43.75 | 44.90 | 144,227 | -0.05(-0.11%) |
Feb 08, 2018 | 47.35 | 47.80 | 43.40 | 44.95 | 310,016 | -2.35(-4.97%) |
Feb 07, 2018 | 47.80 | 48.10 | 46.65 | 47.30 | 92,679 | -0.50(-1.05%) |
Feb 06, 2018 | 48.05 | 49.30 | 46.50 | 47.80 | 198,227 | -1.70(-3.43%) |
Feb 05, 2018 | 49.25 | 50.40 | 48.95 | 49.50 | 109,920 | -0.40(-0.80%) |
Feb 02, 2018 | 50.15 | 50.95 | 49.20 | 49.90 | 81,193 | -0.85(-1.67%) |
Feb 01, 2018 | 49.40 | 51.55 | 48.65 | 50.75 | 169,462 | +1.15(+2.32%) |
Jan 31, 2018 | 49.80 | 51.65 | 49.30 | 49.60 | 117,910 | +0.05(+0.10%) |
Jan 30, 2018 | 49.70 | 50.65 | 48.97 | 49.55 | 165,955 | -0.85(-1.69%) |
Jan 29, 2018 | 51.05 | 51.40 | 50.35 | 50.40 | 131,411 | -1.00(-1.95%) |
Jan 26, 2018 | 50.75 | 51.90 | 50.55 | 51.40 | 96,963 | +0.85(+1.68%) |
Jan 25, 2018 | 50.25 | 51.00 | 49.60 | 50.55 | 207,956 | +0.75(+1.51%) |
Jan 24, 2018 | 49.80 | 50.50 | 49.20 | 49.80 | 124,322 | +0.30(+0.61%) |
Jan 23, 2018 | 49.65 | 49.95 | 49.40 | 49.50 | 80,979 | -0.40(-0.80%) |
Jan 22, 2018 | 51.20 | 51.26 | 49.65 | 49.90 | 97,929 | -1.20(-2.35%) |
Jan 19, 2018 | 49.55 | 51.30 | 49.50 | 51.10 | 151,198 | +1.55(+3.13%) |
Jan 18, 2018 | 49.05 | 50.15 | 48.30 | 49.55 | 117,991 | +0.55(+1.12%) |
Jan 17, 2018 | 49.55 | 50.10 | 48.90 | 49.00 | 208,687 | -0.15(-0.31%) |
Jan 16, 2018 | 50.95 | 52.90 | 48.75 | 49.15 | 351,532 | -1.20(-2.38%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +1.00(+2.03%) | |
Jan 11, 2018 | 46.55 | 49.45 | 46.45 | 49.35 | 401,812 | +2.95(+6.36%) |
Jan 10, 2018 | 46.40 | 46.70 | 45.58 | 46.40 | 80,602 | -0.35(-0.75%) |
Jan 09, 2018 | 46.40 | 48.05 | 45.70 | 46.75 | 191,917 | +0.35(+0.75%) |
Jan 08, 2018 | 44.40 | 47.15 | 44.05 | 46.40 | 190,888 | +2.05(+4.62%) |
Jan 05, 2018 | 44.35 | 44.50 | 43.45 | 44.35 | 158,862 | +0.10(+0.23%) |
Jan 04, 2018 | 45.25 | 45.43 | 44.00 | 44.25 | 222,724 | -1.10(-2.43%) |
Jan 03, 2018 | 45.20 | 46.00 | 44.38 | 45.35 | 186,557 | +0.05(+0.11%) |
Jan 02, 2018 | 45.85 | 46.00 | 44.60 | 45.30 | 258,037 | -0.05(-0.11%) |
Dec 29, 2017 | 45.35 | 45.35 | 45.35 | 0 | -1.25(-2.68%) | |
Dec 28, 2017 | 46.90 | 47.90 | 46.05 | 46.60 | 110,284 | -0.35(-0.75%) |
Dec 27, 2017 | 46.05 | 47.80 | 45.80 | 46.95 | 150,265 | +1.10(+2.40%) |
Dec 26, 2017 | 46.80 | 46.80 | 45.80 | 45.85 | 172,289 | -0.35(-0.76%) |
Dec 22, 2017 | 45.90 | 46.25 | 45.05 | 46.20 | 172,961 | +0.30(+0.65%) |
Dec 21, 2017 | 46.50 | 47.10 | 45.20 | 45.90 | 161,695 | -0.55(-1.18%) |
Dec 20, 2017 | 46.05 | 47.75 | 45.40 | 46.45 | 260,465 | +0.35(+0.76%) |
Dec 19, 2017 | 46.20 | 46.80 | 45.40 | 46.10 | 328,021 | -0.25(-0.54%) |
Dec 18, 2017 | 47.40 | 48.40 | 46.15 | 46.35 | 341,586 | -1.05(-2.22%) |
Dec 15, 2017 | 47.00 | 48.35 | 46.95 | 47.40 | 645,547 | +0.20(+0.42%) |
Dec 14, 2017 | 48.60 | 48.90 | 46.55 | 47.20 | 2,466,368 | -1.30(-2.68%) |
Dec 13, 2017 | 47.15 | 48.95 | 46.85 | 48.50 | 475,844 | +1.50(+3.19%) |
Dec 12, 2017 | 44.95 | 47.40 | 44.90 | 47.00 | 627,889 | +2.10(+4.68%) |
Dec 11, 2017 | 44.70 | 45.60 | 44.35 | 44.90 | 449,636 | +0.35(+0.79%) |
Dec 08, 2017 | 43.30 | 45.45 | 43.16 | 44.55 | 656,291 | +3.95(+9.73%) |
Dec 07, 2017 | 39.45 | 40.85 | 39.45 | 40.60 | 218,519 | +1.10(+2.78%) |
Dec 06, 2017 | 39.05 | 39.80 | 38.45 | 39.50 | 131,042 | +0.40(+1.02%) |
Dec 05, 2017 | 38.80 | 39.84 | 38.51 | 39.10 | 121,598 | +0.35(+0.90%) |
Dec 04, 2017 | 42.00 | 43.22 | 38.70 | 38.75 | 145,111 | -3.20(-7.63%) |
Dec 01, 2017 | 41.10 | 42.40 | 40.95 | 41.95 | 208,109 | +0.90(+2.19%) |
Nov 30, 2017 | 40.90 | 41.35 | 39.88 | 41.05 | 263,065 | +0.60(+1.48%) |
Nov 29, 2017 | 41.20 | 41.50 | 39.85 | 40.45 | 152,866 | -0.65(-1.58%) |
Nov 28, 2017 | 41.85 | 42.75 | 41.02 | 41.10 | 205,500 | -0.45(-1.08%) |
Nov 27, 2017 | 43.00 | 43.25 | 41.35 | 41.55 | 178,713 | -1.20(-2.81%) |
Nov 24, 2017 | 40.95 | 42.75 | 40.80 | 42.75 | 141,126 | +2.00(+4.91%) |
Nov 22, 2017 | 40.70 | 41.75 | 40.50 | 40.75 | 170,590 | -0.05(-0.12%) |
Nov 21, 2017 | 41.10 | 42.15 | 40.40 | 40.80 | 224,371 | -0.20(-0.49%) |
Nov 20, 2017 | 42.55 | 42.55 | 40.64 | 41.00 | 387,351 | -1.50(-3.53%) |
Nov 17, 2017 | 42.55 | 43.65 | 40.60 | 42.50 | 340,134 | +0.05(+0.12%) |
Nov 16, 2017 | 45.45 | 47.15 | 42.40 | 42.45 | 866,497 | -2.85(-6.29%) |
Nov 15, 2017 | 43.45 | 46.15 | 42.70 | 45.30 | 310,559 | +1.60(+3.66%) |
Nov 14, 2017 | 42.50 | 43.85 | 41.60 | 43.70 | 326,318 | +1.05(+2.46%) |
Nov 13, 2017 | 42.45 | 43.05 | 40.10 | 42.65 | 325,378 | +0.20(+0.47%) |
Nov 10, 2017 | 41.30 | 42.95 | 40.90 | 42.45 | 317,367 | +0.85(+2.04%) |
Nov 09, 2017 | 40.45 | 41.70 | 39.70 | 41.60 | 180,249 | +0.95(+2.34%) |
Nov 08, 2017 | 41.50 | 43.50 | 37.95 | 40.65 | 420,707 | +1.70(+4.36%) |
Nov 07, 2017 | 39.95 | 40.25 | 38.30 | 38.95 | 208,403 | -1.05(-2.62%) |
Nov 06, 2017 | 40.80 | 41.85 | 39.90 | 40.00 | 173,013 | -0.30(-0.74%) |
Nov 03, 2017 | 39.20 | 40.95 | 39.05 | 40.30 | 128,012 | +0.95(+2.41%) |
Nov 02, 2017 | 39.00 | 40.75 | 38.83 | 39.35 | 167,945 | +0.30(+0.77%) |
Nov 01, 2017 | 39.40 | 39.40 | 37.80 | 39.05 | 147,923 | -0.25(-0.64%) |
Oct 31, 2017 | 37.95 | 39.60 | 37.90 | 39.30 | 120,607 | +1.45(+3.83%) |
Oct 30, 2017 | 38.70 | 38.70 | 37.45 | 37.85 | 101,524 | -1.15(-2.95%) |
Oct 27, 2017 | 38.25 | 39.20 | 37.90 | 39.00 | 98,457 | +0.85(+2.23%) |
Oct 26, 2017 | 37.80 | 39.05 | 37.49 | 38.15 | 156,837 | +0.50(+1.33%) |
Oct 25, 2017 | 37.45 | 38.23 | 36.80 | 37.65 | 149,282 | +0.30(+0.80%) |
Oct 24, 2017 | 38.15 | 38.56 | 37.10 | 37.35 | 173,560 | -0.80(-2.10%) |
Oct 23, 2017 | 39.10 | 39.49 | 37.50 | 38.15 | 175,470 | -1.05(-2.68%) |
Oct 20, 2017 | 37.90 | 39.65 | 37.90 | 39.20 | 198,569 | +1.60(+4.26%) |
Oct 19, 2017 | 39.90 | 39.90 | 36.65 | 37.60 | 282,883 | -2.15(-5.41%) |
Oct 18, 2017 | 39.90 | 40.10 | 39.70 | 39.75 | 97,989 | -0.20(-0.50%) |
Oct 17, 2017 | 39.90 | 40.30 | 39.60 | 39.95 | 117,624 | -0.05(-0.12%) |
Oct 16, 2017 | 40.50 | 41.00 | 38.70 | 40.00 | 266,324 | -0.85(-2.08%) |
Oct 13, 2017 | 42.40 | 42.40 | 40.55 | 40.85 | 152,558 | -1.50(-3.54%) |
Oct 12, 2017 | 43.15 | 43.55 | 41.90 | 42.35 | 126,599 | -1.00(-2.31%) |
Oct 11, 2017 | 43.40 | 44.20 | 42.75 | 43.35 | 114,838 | -0.05(-0.12%) |
Oct 10, 2017 | 43.80 | 43.80 | 43.30 | 43.40 | 109,842 | -0.20(-0.46%) |
Oct 09, 2017 | 43.90 | 43.95 | 43.30 | 43.60 | 161,157 | -0.15(-0.34%) |
Oct 06, 2017 | 44.15 | 44.40 | 42.90 | 43.75 | 130,353 | -0.20(-0.46%) |
Oct 05, 2017 | 43.20 | 44.30 | 42.90 | 43.95 | 157,921 | +0.85(+1.97%) |
Oct 04, 2017 | 42.70 | 43.15 | 42.40 | 43.10 | 152,746 | +0.35(+0.82%) |
Oct 03, 2017 | 43.35 | 44.40 | 42.45 | 42.75 | 216,555 | -0.25(-0.58%) |