Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.04 | 41.22 | 39.12 | 39.89 | 727,800 | -1.18(-2.87%) |
Nov 29, 2018 | 40.12 | 42.34 | 39.76 | 41.07 | 410,323 | +0.95(+2.37%) |
Nov 28, 2018 | 38.79 | 40.85 | 38.72 | 40.12 | 849,798 | +1.51(+3.91%) |
Nov 27, 2018 | 41.67 | 42.14 | 38.50 | 38.61 | 823,785 | -3.49(-8.29%) |
Nov 26, 2018 | 44.39 | 44.91 | 41.70 | 42.10 | 458,512 | -1.81(-4.12%) |
Nov 23, 2018 | 42.93 | 44.87 | 42.93 | 43.91 | 177,400 | +0.60(+1.39%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +2.26(+5.51%) | |
Nov 20, 2018 | 43.74 | 44.40 | 40.47 | 41.05 | 605,572 | -2.50(-5.74%) |
Nov 19, 2018 | 42.46 | 43.87 | 42.05 | 43.55 | 544,598 | +0.68(+1.59%) |
Nov 16, 2018 | 42.30 | 43.41 | 41.07 | 42.87 | 554,700 | +0.14(+0.33%) |
Nov 15, 2018 | 41.24 | 43.20 | 40.92 | 42.73 | 665,914 | +1.33(+3.21%) |
Nov 14, 2018 | 43.80 | 44.07 | 40.50 | 41.40 | 963,230 | -1.92(-4.43%) |
Nov 13, 2018 | 45.38 | 45.66 | 42.89 | 43.32 | 889,671 | -1.33(-2.98%) |
Nov 12, 2018 | 47.35 | 47.66 | 44.56 | 44.65 | 653,006 | -3.11(-6.51%) |
Nov 09, 2018 | 49.73 | 49.87 | 47.75 | 47.76 | 506,200 | -2.25(-4.50%) |
Nov 08, 2018 | 50.10 | 50.88 | 48.22 | 50.01 | 687,815 | -1.02(-2.00%) |
Nov 07, 2018 | 54.95 | 56.00 | 47.69 | 51.03 | 2,881,506 | -3.52(-6.45%) |
Nov 06, 2018 | 53.33 | 55.17 | 52.85 | 54.55 | 573,761 | +1.43(+2.69%) |
Nov 05, 2018 | 53.77 | 54.99 | 52.88 | 53.12 | 715,382 | -0.72(-1.34%) |
Nov 02, 2018 | 55.71 | 56.98 | 53.42 | 53.84 | 594,400 | -1.61(-2.90%) |
Nov 01, 2018 | 53.18 | 55.57 | 52.43 | 55.45 | 650,331 | +2.27(+4.27%) |
Oct 31, 2018 | 52.34 | 53.98 | 51.94 | 53.18 | 497,369 | +1.53(+2.96%) |
Oct 30, 2018 | 54.73 | 55.75 | 50.38 | 51.65 | 943,447 | -3.10(-5.66%) |
Oct 29, 2018 | 56.23 | 57.11 | 53.94 | 54.75 | 597,307 | -0.67(-1.21%) |
Oct 26, 2018 | 54.00 | 55.62 | 53.34 | 55.42 | 390,500 | +0.32(+0.58%) |
Oct 25, 2018 | 54.09 | 56.10 | 53.39 | 55.10 | 424,110 | +1.11(+2.06%) |
Oct 24, 2018 | 59.22 | 59.89 | 53.79 | 53.99 | 544,451 | -5.28(-8.91%) |
Oct 23, 2018 | 57.20 | 60.05 | 56.59 | 59.27 | 410,697 | +1.15(+1.98%) |
Oct 22, 2018 | 58.79 | 58.79 | 57.38 | 58.12 | 264,335 | -0.26(-0.45%) |
Oct 19, 2018 | 58.35 | 59.23 | 57.67 | 58.38 | 429,500 | +0.13(+0.22%) |
Oct 18, 2018 | 60.03 | 60.03 | 57.65 | 58.25 | 293,165 | -1.79(-2.98%) |
Oct 17, 2018 | 58.99 | 60.81 | 58.59 | 60.04 | 611,575 | +0.86(+1.45%) |
Oct 16, 2018 | 56.79 | 59.98 | 56.00 | 59.18 | 608,652 | +2.94(+5.23%) |
Oct 15, 2018 | 55.26 | 57.04 | 54.88 | 56.24 | 442,913 | +0.87(+1.57%) |
Oct 12, 2018 | 53.45 | 55.51 | 53.11 | 55.37 | 537,400 | +2.81(+5.35%) |
Oct 11, 2018 | 51.34 | 53.00 | 51.32 | 52.56 | 340,609 | +0.97(+1.88%) |
Oct 10, 2018 | 53.31 | 54.82 | 51.54 | 51.59 | 358,492 | -1.62(-3.04%) |
Oct 09, 2018 | 53.70 | 55.48 | 53.04 | 53.21 | 297,309 | -0.98(-1.81%) |
Oct 08, 2018 | 54.88 | 55.30 | 52.87 | 54.19 | 273,579 | -1.19(-2.15%) |
Oct 05, 2018 | 57.08 | 57.43 | 54.85 | 55.38 | 403,500 | -1.53(-2.69%) |
Oct 04, 2018 | 59.37 | 60.44 | 56.01 | 56.91 | 512,901 | -2.89(-4.83%) |
Oct 03, 2018 | 57.90 | 61.40 | 57.85 | 59.80 | 627,987 | +2.16(+3.75%) |
Oct 02, 2018 | 59.09 | 59.09 | 56.01 | 57.64 | 448,484 | -1.64(-2.77%) |
Oct 01, 2018 | 61.48 | 62.16 | 58.75 | 59.28 | 615,924 | -2.27(-3.69%) |
Sep 28, 2018 | 61.90 | 63.20 | 60.55 | 61.55 | 1,025,300 | -0.40(-0.65%) |
Sep 27, 2018 | 60.80 | 62.25 | 59.50 | 61.95 | 461,570 | +1.10(+1.81%) |
Sep 26, 2018 | 58.55 | 61.25 | 58.08 | 60.85 | 597,055 | +2.45(+4.20%) |
Sep 25, 2018 | 59.20 | 59.30 | 58.15 | 58.40 | 390,553 | -0.50(-0.85%) |
Sep 24, 2018 | 58.60 | 59.50 | 57.70 | 58.90 | 427,821 | +0.45(+0.77%) |
Sep 21, 2018 | 58.45 | 59.17 | 57.90 | 58.45 | 808,300 | +0.10(+0.17%) |
Sep 20, 2018 | 56.45 | 58.50 | 56.20 | 58.35 | 457,872 | +2.15(+3.83%) |
Sep 19, 2018 | 56.55 | 57.40 | 55.90 | 56.20 | 323,586 | -0.35(-0.62%) |
Sep 18, 2018 | 56.20 | 57.40 | 55.80 | 56.55 | 357,751 | +0.40(+0.71%) |
Sep 17, 2018 | 58.95 | 58.95 | 55.45 | 56.15 | 444,596 | -3.00(-5.07%) |
Sep 14, 2018 | 59.40 | 60.35 | 58.90 | 59.15 | 201,700 | -0.30(-0.50%) |
Sep 13, 2018 | 58.35 | 60.65 | 58.35 | 59.45 | 330,197 | +1.10(+1.89%) |
Sep 12, 2018 | 58.70 | 58.70 | 57.55 | 58.35 | 215,737 | -0.05(-0.09%) |
Sep 11, 2018 | 57.30 | 58.95 | 57.25 | 58.40 | 328,448 | +1.95(+3.45%) |
Sep 10, 2018 | 58.60 | 58.60 | 55.25 | 56.45 | 402,373 | -1.85(-3.17%) |
Sep 07, 2018 | 57.25 | 59.15 | 57.20 | 58.30 | 247,600 | +0.75(+1.30%) |
Sep 06, 2018 | 59.00 | 59.35 | 57.05 | 57.55 | 356,328 | -1.40(-2.37%) |
Sep 05, 2018 | 60.60 | 60.70 | 58.60 | 58.95 | 286,492 | -1.70(-2.80%) |
Sep 04, 2018 | 61.00 | 61.25 | 59.75 | 60.65 | 641,112 | -0.70(-1.14%) |
Aug 31, 2018 | 61.35 | 61.35 | 61.35 | 0 | -1.05(-1.68%) | |
Aug 30, 2018 | 63.25 | 63.90 | 62.10 | 62.40 | 406,657 | -1.15(-1.81%) |
Aug 29, 2018 | 63.85 | 64.25 | 62.55 | 63.55 | 388,972 | -0.40(-0.63%) |
Aug 28, 2018 | 61.60 | 64.10 | 61.22 | 63.95 | 517,583 | +2.50(+4.07%) |
Aug 27, 2018 | 60.85 | 61.55 | 59.80 | 61.45 | 797,310 | +0.45(+0.74%) |
Aug 24, 2018 | 60.30 | 61.75 | 60.00 | 61.00 | 489,300 | +0.25(+0.41%) |
Aug 23, 2018 | 61.65 | 62.10 | 60.35 | 60.75 | 416,959 | -1.10(-1.78%) |
Aug 22, 2018 | 62.35 | 62.88 | 61.45 | 61.85 | 694,850 | -0.65(-1.04%) |
Aug 21, 2018 | 63.75 | 64.45 | 62.30 | 62.50 | 412,027 | -1.30(-2.04%) |
Aug 20, 2018 | 64.30 | 64.30 | 63.20 | 63.80 | 304,173 | -0.15(-0.23%) |
Aug 17, 2018 | 64.20 | 64.95 | 63.00 | 63.95 | 287,000 | -0.15(-0.23%) |
Aug 16, 2018 | 64.05 | 64.60 | 63.15 | 64.10 | 255,738 | +0.50(+0.79%) |
Aug 15, 2018 | 65.15 | 65.90 | 63.05 | 63.60 | 372,792 | -2.15(-3.27%) |
Aug 14, 2018 | 64.35 | 65.90 | 64.28 | 65.75 | 314,654 | +1.60(+2.49%) |
Aug 13, 2018 | 64.35 | 65.03 | 63.98 | 64.15 | 236,641 | -0.35(-0.54%) |
Aug 10, 2018 | 63.80 | 65.20 | 63.80 | 64.50 | 313,600 | +0.15(+0.23%) |
Aug 09, 2018 | 64.05 | 65.85 | 59.75 | 64.35 | 758,894 | -0.40(-0.62%) |
Aug 08, 2018 | 65.45 | 65.95 | 64.65 | 64.75 | 230,830 | -0.75(-1.15%) |
Aug 07, 2018 | 65.45 | 67.05 | 65.15 | 65.50 | 378,506 | +0.45(+0.69%) |
Aug 06, 2018 | 64.75 | 65.65 | 64.75 | 65.05 | 515,494 | -0.05(-0.08%) |
Aug 03, 2018 | 67.65 | 67.65 | 64.50 | 65.10 | 369,400 | -2.85(-4.19%) |
Aug 02, 2018 | 68.50 | 69.20 | 67.55 | 67.95 | 229,940 | -0.75(-1.09%) |
Aug 01, 2018 | 67.55 | 70.00 | 67.50 | 68.70 | 436,916 | +1.15(+1.70%) |
Jul 31, 2018 | 66.60 | 67.62 | 65.30 | 67.55 | 398,477 | +0.85(+1.27%) |
Jul 30, 2018 | 67.80 | 68.20 | 65.70 | 66.70 | 455,647 | -1.05(-1.55%) |
Jul 27, 2018 | 71.20 | 71.20 | 67.20 | 67.75 | 420,200 | -3.65(-5.11%) |
Jul 26, 2018 | 71.40 | 71.55 | 69.45 | 71.40 | 323,259 | +0.00(+0.00%) |
Jul 25, 2018 | 70.55 | 72.10 | 69.50 | 71.40 | 414,030 | +1.20(+1.71%) |
Jul 24, 2018 | 74.00 | 74.00 | 69.50 | 70.20 | 355,290 | -2.90(-3.97%) |
Jul 23, 2018 | 73.10 | 73.65 | 71.65 | 73.10 | 349,082 | -0.30(-0.41%) |
Jul 20, 2018 | 74.15 | 74.75 | 73.25 | 73.40 | 246,028 | -0.50(-0.68%) |
Jul 19, 2018 | 74.00 | 74.60 | 73.30 | 73.90 | 284,618 | +0.30(+0.41%) |
Jul 18, 2018 | 73.60 | 74.05 | 73.22 | 73.60 | 318,780 | -0.20(-0.27%) |
Jul 17, 2018 | 72.60 | 74.20 | 72.20 | 73.80 | 270,919 | +0.80(+1.10%) |
Jul 16, 2018 | 73.30 | 73.30 | 72.00 | 73.00 | 147,552 | -0.10(-0.14%) |
Jul 13, 2018 | 72.00 | 74.55 | 71.95 | 73.10 | 579,168 | +1.60(+2.24%) |
Jul 12, 2018 | 71.65 | 68.90 | 71.50 | 512,113 | +2.75(+4.00%) | |
Jul 11, 2018 | 67.15 | 69.05 | 66.70 | 68.75 | 364,829 | +1.50(+2.23%) |
Jul 10, 2018 | 67.85 | 68.40 | 66.40 | 67.25 | 267,779 | -0.55(-0.81%) |
Jul 09, 2018 | 67.75 | 68.65 | 67.15 | 67.80 | 455,219 | +0.40(+0.59%) |
Jul 06, 2018 | 64.85 | 67.47 | 64.85 | 67.40 | 202,601 | +2.85(+4.42%) |
Jul 05, 2018 | 64.60 | 64.95 | 63.95 | 64.55 | 330,805 | +0.50(+0.78%) |
Jul 03, 2018 | 64.05 | 64.05 | 64.05 | 0 | -0.95(-1.46%) | |
Jul 02, 2018 | 67.30 | 67.40 | 64.78 | 65.00 | 551,606 | -2.55(-3.77%) |
Jun 29, 2018 | 67.75 | 68.65 | 66.60 | 67.55 | 472,969 | +0.35(+0.52%) |
Jun 28, 2018 | 68.15 | 69.00 | 66.65 | 67.20 | 390,778 | -0.55(-0.81%) |
Jun 27, 2018 | 67.90 | 68.65 | 67.16 | 67.75 | 329,652 | -0.30(-0.44%) |
Jun 26, 2018 | 67.70 | 69.30 | 67.58 | 68.05 | 359,200 | -0.05(-0.07%) |
Jun 25, 2018 | 70.15 | 70.15 | 66.92 | 68.10 | 484,237 | -2.35(-3.34%) |
Jun 22, 2018 | 67.45 | 71.30 | 65.70 | 70.45 | 1,203,071 | +3.10(+4.60%) |
Jun 21, 2018 | 66.05 | 67.50 | 65.50 | 67.35 | 599,439 | +1.45(+2.20%) |
Jun 20, 2018 | 65.40 | 66.60 | 64.60 | 65.90 | 290,387 | +1.10(+1.70%) |
Jun 19, 2018 | 63.95 | 65.80 | 63.20 | 64.80 | 551,804 | +0.35(+0.54%) |
Jun 18, 2018 | 63.75 | 65.80 | 63.25 | 64.45 | 346,387 | +0.30(+0.47%) |
Jun 15, 2018 | 65.15 | 63.90 | 64.15 | 504,350 | -0.05(-0.08%) | |
Jun 14, 2018 | 63.55 | 64.40 | 60.70 | 64.20 | 298,998 | +1.20(+1.90%) |
Jun 13, 2018 | 64.75 | 64.75 | 62.92 | 63.00 | 337,614 | -1.25(-1.95%) |
Jun 12, 2018 | 63.85 | 65.45 | 63.85 | 64.25 | 435,811 | +0.65(+1.02%) |
Jun 11, 2018 | 63.05 | 64.38 | 61.45 | 63.60 | 517,178 | +0.35(+0.55%) |
Jun 08, 2018 | 64.65 | 65.03 | 62.75 | 63.25 | 636,408 | -1.90(-2.92%) |
Jun 07, 2018 | 62.80 | 66.25 | 61.50 | 65.15 | 627,110 | +2.10(+3.33%) |
Jun 06, 2018 | 58.20 | 65.20 | 58.10 | 63.05 | 1,278,629 | +4.75(+8.15%) |
Jun 05, 2018 | 56.45 | 58.60 | 56.45 | 58.30 | 741,614 | +1.85(+3.28%) |
Jun 04, 2018 | 54.45 | 56.60 | 53.80 | 56.45 | 462,496 | +1.95(+3.58%) |
Jun 01, 2018 | 51.50 | 56.15 | 50.98 | 54.50 | 559,072 | +3.20(+6.24%) |
May 31, 2018 | 50.45 | 51.45 | 49.65 | 51.30 | 398,626 | +0.70(+1.38%) |
May 30, 2018 | 50.40 | 51.40 | 50.15 | 50.60 | 237,344 | +0.30(+0.60%) |
May 29, 2018 | 49.50 | 50.38 | 49.10 | 50.30 | 200,832 | +0.65(+1.31%) |
May 25, 2018 | 49.65 | 49.65 | 49.65 | 0 | -0.30(-0.60%) | |
May 24, 2018 | 51.20 | 51.30 | 49.70 | 49.95 | 274,389 | -1.30(-2.54%) |
May 23, 2018 | 50.05 | 51.40 | 49.85 | 51.25 | 258,491 | +1.40(+2.81%) |
May 22, 2018 | 50.60 | 51.15 | 49.80 | 49.85 | 250,199 | -0.52(-1.04%) |
May 21, 2018 | 51.65 | 51.65 | 50.02 | 50.38 | 271,642 | -0.77(-1.52%) |
May 18, 2018 | 51.30 | 51.98 | 51.00 | 51.15 | 307,143 | +0.00(+0.00%) |
May 17, 2018 | 51.25 | 51.95 | 50.60 | 51.15 | 248,199 | -0.05(-0.10%) |
May 16, 2018 | 50.35 | 51.65 | 50.35 | 51.20 | 244,935 | +0.80(+1.59%) |
May 15, 2018 | 52.20 | 52.50 | 49.90 | 50.40 | 382,272 | -1.95(-3.72%) |
May 14, 2018 | 50.95 | 52.85 | 50.40 | 52.35 | 367,349 | +1.45(+2.85%) |
May 11, 2018 | 47.80 | 51.00 | 47.05 | 50.90 | 449,517 | +3.05(+6.37%) |
May 10, 2018 | 50.10 | 50.65 | 47.60 | 47.85 | 473,128 | -1.90(-3.82%) |
May 09, 2018 | 51.20 | 52.85 | 48.71 | 49.75 | 432,179 | -0.20(-0.40%) |
May 08, 2018 | 51.05 | 51.45 | 49.30 | 49.95 | 435,931 | -0.90(-1.77%) |
May 07, 2018 | 51.10 | 51.80 | 50.65 | 50.85 | 361,901 | +0.05(+0.10%) |
May 04, 2018 | 51.40 | 51.75 | 50.65 | 50.80 | 315,586 | -0.70(-1.36%) |
May 03, 2018 | 51.65 | 52.30 | 51.05 | 51.50 | 168,781 | -0.50(-0.96%) |
May 02, 2018 | 51.85 | 52.75 | 51.70 | 52.00 | 568,257 | -0.10(-0.19%) |
May 01, 2018 | 51.40 | 52.15 | 50.85 | 52.10 | 237,065 | +0.90(+1.76%) |
Apr 30, 2018 | 53.85 | 54.00 | 51.20 | 51.20 | 422,887 | -2.15(-4.03%) |
Apr 27, 2018 | 54.75 | 54.90 | 52.75 | 53.35 | 244,320 | -1.20(-2.20%) |
Apr 26, 2018 | 54.55 | 54.95 | 54.15 | 54.55 | 120,313 | +0.35(+0.65%) |
Apr 25, 2018 | 54.10 | 55.15 | 53.40 | 54.20 | 149,539 | +0.25(+0.46%) |
Apr 24, 2018 | 55.00 | 55.60 | 53.75 | 53.95 | 170,392 | -0.80(-1.46%) |
Apr 23, 2018 | 53.90 | 54.95 | 53.45 | 54.75 | 170,500 | +1.10(+2.05%) |
Apr 20, 2018 | 53.90 | 54.40 | 53.40 | 53.65 | 144,478 | -0.30(-0.56%) |
Apr 19, 2018 | 54.40 | 54.90 | 53.65 | 53.95 | 166,193 | -0.55(-1.01%) |
Apr 18, 2018 | 55.30 | 55.65 | 54.45 | 54.50 | 136,894 | -0.65(-1.18%) |
Apr 17, 2018 | 53.50 | 55.25 | 52.95 | 55.15 | 285,834 | +2.05(+3.86%) |
Apr 16, 2018 | 54.00 | 54.00 | 52.65 | 53.10 | 146,850 | -0.45(-0.84%) |
Apr 13, 2018 | 53.60 | 54.00 | 52.45 | 53.55 | 203,833 | +0.15(+0.28%) |
Apr 12, 2018 | 53.10 | 53.70 | 52.60 | 53.40 | 162,031 | +0.80(+1.52%) |
Apr 11, 2018 | 52.25 | 53.45 | 52.00 | 52.60 | 167,670 | -0.05(-0.09%) |
Apr 10, 2018 | 51.80 | 53.50 | 51.25 | 52.65 | 227,224 | +1.65(+3.24%) |
Apr 09, 2018 | 50.80 | 51.55 | 50.55 | 51.00 | 242,276 | +0.75(+1.49%) |
Apr 06, 2018 | 51.80 | 52.60 | 50.10 | 50.25 | 231,954 | -2.00(-3.83%) |
Apr 05, 2018 | 52.15 | 52.25 | 51.65 | 52.25 | 142,718 | +0.15(+0.29%) |
Apr 04, 2018 | 51.60 | 52.50 | 50.95 | 52.10 | 266,263 | -0.40(-0.76%) |
Apr 03, 2018 | 51.60 | 52.75 | 51.15 | 52.50 | 454,684 | +1.05(+2.04%) |
Apr 02, 2018 | 53.95 | 54.80 | 50.00 | 51.45 | 566,069 | -2.80(-5.16%) |
Mar 29, 2018 | 54.25 | 54.25 | 54.25 | 0 | +0.50(+0.93%) | |
Mar 28, 2018 | 53.10 | 54.00 | 52.20 | 53.75 | 745,881 | +0.80(+1.51%) |
Mar 27, 2018 | 53.45 | 53.75 | 52.05 | 52.95 | 263,615 | -0.45(-0.84%) |
Mar 26, 2018 | 53.95 | 54.75 | 51.70 | 53.40 | 248,023 | +0.35(+0.66%) |
Mar 23, 2018 | 54.15 | 54.40 | 52.80 | 53.05 | 285,008 | -1.05(-1.94%) |
Mar 22, 2018 | 55.00 | 56.60 | 53.95 | 54.10 | 216,350 | -1.50(-2.70%) |
Mar 21, 2018 | 55.80 | 57.05 | 55.40 | 55.60 | 656,602 | +0.00(+0.00%) |
Mar 20, 2018 | 56.55 | 57.20 | 55.42 | 55.60 | 227,788 | -0.70(-1.24%) |
Mar 19, 2018 | 57.70 | 58.00 | 55.60 | 56.30 | 278,934 | -1.65(-2.85%) |
Mar 16, 2018 | 57.40 | 58.60 | 56.10 | 57.95 | 386,161 | +0.50(+0.87%) |
Mar 15, 2018 | 57.80 | 58.65 | 57.20 | 57.45 | 236,991 | -0.45(-0.78%) |
Mar 14, 2018 | 58.05 | 58.35 | 56.30 | 57.90 | 262,308 | -0.05(-0.09%) |
Mar 13, 2018 | 59.30 | 59.70 | 57.65 | 57.95 | 246,361 | -1.10(-1.86%) |
Mar 12, 2018 | 57.40 | 60.55 | 57.40 | 59.05 | 370,952 | +1.65(+2.87%) |
Mar 09, 2018 | 57.10 | 57.90 | 56.62 | 57.40 | 181,465 | +0.40(+0.70%) |
Mar 08, 2018 | 56.50 | 58.00 | 56.48 | 57.00 | 210,399 | +0.10(+0.18%) |
Mar 07, 2018 | 55.05 | 57.20 | 54.25 | 56.90 | 281,789 | +1.70(+3.08%) |
Mar 06, 2018 | 55.35 | 55.75 | 53.30 | 55.20 | 520,870 | +0.00(+0.00%) |
Mar 05, 2018 | 53.45 | 55.60 | 52.70 | 55.20 | 320,515 | +1.75(+3.27%) |
Mar 02, 2018 | 51.05 | 54.15 | 50.77 | 53.45 | 603,029 | +1.60(+3.09%) |
Mar 01, 2018 | 52.80 | 53.42 | 49.50 | 51.85 | 790,833 | +0.70(+1.37%) |
Feb 28, 2018 | 53.05 | 53.05 | 50.65 | 51.15 | 421,412 | -1.80(-3.40%) |
Feb 27, 2018 | 53.75 | 54.20 | 52.65 | 52.95 | 224,176 | -0.80(-1.49%) |
Feb 26, 2018 | 54.30 | 54.70 | 53.55 | 53.75 | 177,428 | -0.10(-0.19%) |
Feb 23, 2018 | 52.80 | 53.85 | 52.00 | 53.85 | 206,593 | +1.30(+2.47%) |
Feb 22, 2018 | 52.65 | 53.55 | 52.25 | 52.55 | 501,548 | +0.05(+0.10%) |
Feb 21, 2018 | 54.20 | 54.80 | 52.40 | 52.50 | 304,948 | -1.70(-3.14%) |
Feb 20, 2018 | 54.85 | 55.50 | 53.85 | 54.20 | 284,595 | -0.70(-1.28%) |
Feb 16, 2018 | 54.90 | 54.90 | 54.90 | 0 | +1.25(+2.33%) | |
Feb 15, 2018 | 52.95 | 55.40 | 52.55 | 53.65 | 378,952 | +1.10(+2.09%) |
Feb 14, 2018 | 53.65 | 55.10 | 52.25 | 52.55 | 304,225 | -1.60(-2.95%) |
Feb 13, 2018 | 53.05 | 54.73 | 52.27 | 54.15 | 276,481 | +1.05(+1.98%) |
Feb 12, 2018 | 52.70 | 53.90 | 51.65 | 53.10 | 269,004 | +0.55(+1.05%) |
Feb 09, 2018 | 54.00 | 54.00 | 49.10 | 52.55 | 570,575 | -1.00(-1.87%) |
Feb 08, 2018 | 55.40 | 56.30 | 53.45 | 53.55 | 256,547 | -1.85(-3.34%) |
Feb 07, 2018 | 53.55 | 55.90 | 53.35 | 55.40 | 330,738 | +1.70(+3.17%) |
Feb 06, 2018 | 53.25 | 56.00 | 52.40 | 53.70 | 385,337 | -1.20(-2.18%) |
Feb 05, 2018 | 56.30 | 56.48 | 54.60 | 54.90 | 301,740 | -2.15(-3.78%) |
Feb 02, 2018 | 56.50 | 57.80 | 55.56 | 57.05 | 384,316 | -0.10(-0.17%) |
Feb 01, 2018 | 54.85 | 57.50 | 54.73 | 57.15 | 448,036 | +2.30(+4.19%) |
Jan 31, 2018 | 56.35 | 56.62 | 54.50 | 54.85 | 373,650 | -1.40(-2.49%) |
Jan 30, 2018 | 56.25 | 57.05 | 56.10 | 56.25 | 301,510 | -0.75(-1.32%) |
Jan 29, 2018 | 56.50 | 57.50 | 56.50 | 57.00 | 545,002 | +0.30(+0.53%) |
Jan 26, 2018 | 57.70 | 58.40 | 56.40 | 56.70 | 373,934 | -0.60(-1.05%) |
Jan 25, 2018 | 56.00 | 57.50 | 55.90 | 57.30 | 387,070 | +1.80(+3.24%) |
Jan 24, 2018 | 58.10 | 59.10 | 55.30 | 55.50 | 1,683,208 | -5.50(-9.02%) |
Jan 23, 2018 | 60.15 | 61.60 | 60.00 | 61.00 | 397,453 | +1.05(+1.75%) |
Jan 22, 2018 | 59.75 | 61.05 | 59.58 | 59.95 | 421,270 | +0.65(+1.10%) |
Jan 19, 2018 | 58.20 | 59.55 | 58.05 | 59.30 | 504,100 | +1.40(+2.42%) |
Jan 18, 2018 | 57.20 | 58.40 | 56.75 | 57.90 | 230,961 | +0.50(+0.87%) |
Jan 17, 2018 | 57.75 | 59.30 | 56.40 | 57.40 | 200,672 | +0.30(+0.53%) |
Jan 16, 2018 | 58.65 | 59.05 | 56.95 | 57.10 | 444,675 | -1.50(-2.56%) |
Jan 12, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.20(-0.34%) | |
Jan 11, 2018 | 57.90 | 59.05 | 57.42 | 58.80 | 191,505 | +0.75(+1.29%) |
Jan 10, 2018 | 58.10 | 56.70 | 58.05 | 150,205 | +0.30(+0.52%) | |
Jan 09, 2018 | 58.00 | 58.30 | 57.20 | 57.75 | 244,015 | -0.20(-0.35%) |
Jan 08, 2018 | 59.35 | 59.48 | 57.10 | 57.95 | 255,173 | -1.40(-2.36%) |
Jan 05, 2018 | 61.15 | 61.15 | 59.15 | 59.35 | 214,270 | -1.25(-2.06%) |
Jan 04, 2018 | 60.70 | 61.75 | 59.75 | 60.60 | 486,578 | +0.05(+0.08%) |
Jan 03, 2018 | 60.50 | 61.15 | 60.05 | 60.55 | 253,712 | +0.10(+0.17%) |
Jan 02, 2018 | 59.75 | 60.60 | 59.25 | 60.45 | 425,327 | +0.70(+1.17%) |
Dec 29, 2017 | 59.75 | 59.75 | 59.75 | 0 | -2.20(-3.55%) | |
Dec 28, 2017 | 61.60 | 63.09 | 61.35 | 61.95 | 205,591 | +0.40(+0.65%) |
Dec 27, 2017 | 60.90 | 62.25 | 60.70 | 61.55 | 218,889 | +1.05(+1.74%) |
Dec 26, 2017 | 60.75 | 60.95 | 59.83 | 60.50 | 244,333 | -0.20(-0.33%) |
Dec 22, 2017 | 59.20 | 60.90 | 59.00 | 60.70 | 284,924 | +1.45(+2.45%) |
Dec 21, 2017 | 57.40 | 59.72 | 57.17 | 59.25 | 508,861 | +2.00(+3.49%) |
Dec 20, 2017 | 58.00 | 58.16 | 56.40 | 57.25 | 409,542 | -1.00(-1.72%) |
Dec 19, 2017 | 57.95 | 59.10 | 56.25 | 58.25 | 1,156,605 | -0.05(-0.09%) |
Dec 18, 2017 | 59.10 | 60.20 | 57.40 | 58.30 | 598,397 | -0.70(-1.19%) |
Dec 15, 2017 | 60.30 | 61.00 | 58.90 | 59.00 | 517,631 | -1.15(-1.91%) |
Dec 14, 2017 | 60.25 | 62.05 | 59.85 | 60.15 | 296,272 | -0.05(-0.08%) |
Dec 13, 2017 | 58.75 | 60.52 | 58.75 | 60.20 | 194,554 | +1.25(+2.12%) |
Dec 12, 2017 | 59.55 | 60.40 | 58.85 | 58.95 | 150,858 | -0.25(-0.42%) |
Dec 11, 2017 | 60.45 | 60.60 | 58.95 | 59.20 | 238,968 | -0.85(-1.42%) |
Dec 08, 2017 | 57.95 | 60.20 | 57.95 | 60.05 | 300,086 | +2.45(+4.25%) |
Dec 07, 2017 | 57.55 | 58.05 | 56.65 | 57.60 | 319,090 | +0.20(+0.35%) |
Dec 06, 2017 | 58.90 | 59.30 | 57.15 | 57.40 | 335,271 | -1.50(-2.55%) |
Dec 05, 2017 | 61.20 | 61.85 | 58.65 | 58.90 | 282,913 | -2.50(-4.07%) |
Dec 04, 2017 | 65.70 | 66.60 | 61.30 | 61.40 | 472,956 | -3.50(-5.39%) |