Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.67 | 12.17 | 11.18 | 11.83 | 712,718 | +0.19(+1.61%) |
Dec 28, 2018 | 10.27 | 11.98 | 10.16 | 11.64 | 841,311 | +1.48(+14.61%) |
Dec 27, 2018 | 10.42 | 10.52 | 9.447 | 10.16 | 816,726 | -0.57(-5.35%) |
Dec 26, 2018 | 9.991 | 10.75 | 9.456 | 10.73 | 626,041 | +0.62(+6.16%) |
Dec 24, 2018 | 10.80 | 11.03 | 10.07 | 10.11 | 496,375 | -0.96(-8.67%) |
Dec 21, 2018 | 11.14 | 11.26 | 10.36 | 11.07 | 1,977,718 | -0.27(-2.36%) |
Dec 20, 2018 | 11.87 | 12.40 | 10.89 | 11.34 | 648,820 | -0.54(-4.58%) |
Dec 19, 2018 | 12.04 | 12.53 | 11.75 | 11.88 | 626,474 | -0.19(-1.56%) |
Dec 18, 2018 | 12.37 | 12.87 | 11.91 | 12.07 | 532,388 | -0.18(-1.45%) |
Dec 17, 2018 | 12.35 | 13.11 | 12.11 | 12.25 | 593,309 | -0.08(-0.64%) |
Dec 14, 2018 | 12.39 | 12.99 | 12.28 | 12.33 | 570,579 | -0.39(-3.03%) |
Dec 13, 2018 | 13.16 | 13.24 | 12.49 | 12.71 | 464,489 | -0.81(-6.00%) |
Dec 12, 2018 | 12.75 | 13.59 | 12.53 | 13.52 | 815,566 | +1.00(+7.98%) |
Dec 11, 2018 | 13.70 | 13.70 | 12.25 | 12.52 | 820,753 | -0.90(-6.71%) |
Dec 10, 2018 | 13.84 | 14.09 | 13.16 | 13.42 | 826,262 | -0.55(-3.96%) |
Dec 07, 2018 | 14.59 | 15.47 | 13.68 | 13.98 | 813,105 | -0.56(-3.88%) |
Dec 06, 2018 | 14.09 | 14.54 | 13.05 | 14.54 | 821,788 | -0.44(-2.91%) |
Dec 04, 2018 | 16.46 | 16.72 | 14.93 | 14.98 | 534,690 | -1.48(-9.01%) |
Dec 03, 2018 | 16.82 | 16.95 | 16.30 | 16.46 | 453,680 | +0.08(+0.48%) |
Nov 30, 2018 | 16.96 | 17.10 | 16.18 | 16.38 | 659,441 | -0.69(-4.06%) |
Nov 29, 2018 | 16.84 | 17.42 | 16.64 | 17.07 | 410,315 | +0.16(+0.94%) |
Nov 28, 2018 | 16.46 | 17.18 | 15.68 | 16.91 | 639,492 | +0.40(+2.40%) |
Nov 27, 2018 | 15.73 | 16.72 | 15.38 | 16.52 | 744,180 | +0.84(+5.36%) |
Nov 26, 2018 | 17.11 | 17.16 | 15.61 | 15.68 | 509,402 | -1.04(-6.21%) |
Nov 23, 2018 | 16.73 | 17.19 | 16.44 | 16.72 | 183,891 | -0.04(-0.24%) |
Nov 21, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.99(+6.27%) | |
Nov 20, 2018 | 17.22 | 17.22 | 15.15 | 15.77 | 806,395 | -1.84(-10.45%) |
Nov 19, 2018 | 18.50 | 18.50 | 17.12 | 17.61 | 547,036 | -0.95(-5.12%) |
Nov 16, 2018 | 19.02 | 19.03 | 18.07 | 18.56 | 344,834 | -0.60(-3.15%) |
Nov 15, 2018 | 17.82 | 19.25 | 17.71 | 19.16 | 473,454 | +1.33(+7.43%) |
Nov 14, 2018 | 16.93 | 18.27 | 16.93 | 17.83 | 763,852 | +0.90(+5.32%) |
Nov 13, 2018 | 18.14 | 18.55 | 16.90 | 16.93 | 640,551 | -1.11(-6.14%) |
Nov 12, 2018 | 17.85 | 18.50 | 17.55 | 18.04 | 917,543 | +0.24(+1.33%) |
Nov 09, 2018 | 18.61 | 19.08 | 16.91 | 17.81 | 980,013 | -0.81(-4.36%) |
Nov 08, 2018 | 17.92 | 18.91 | 17.58 | 18.62 | 1,200,498 | +0.77(+4.32%) |
Nov 07, 2018 | 15.96 | 17.99 | 15.83 | 17.84 | 1,012,891 | +2.08(+13.17%) |
Nov 06, 2018 | 18.47 | 18.97 | 15.64 | 15.77 | 1,007,604 | -1.13(-6.67%) |
Nov 05, 2018 | 16.17 | 17.04 | 15.99 | 16.89 | 716,109 | +0.84(+5.24%) |
Nov 02, 2018 | 14.69 | 16.16 | 14.22 | 16.05 | 1,254,182 | +1.66(+11.55%) |
Nov 01, 2018 | 15.21 | 15.27 | 13.35 | 14.39 | 2,417,410 | -0.36(-2.41%) |
Oct 31, 2018 | 21.01 | 21.01 | 14.45 | 14.75 | 3,400,172 | -12.03(-44.92%) |
Oct 30, 2018 | 26.60 | 27.22 | 26.02 | 26.78 | 358,129 | +0.23(+0.86%) |
Oct 29, 2018 | 27.57 | 28.04 | 26.10 | 26.55 | 330,927 | -0.65(-2.40%) |
Oct 26, 2018 | 27.19 | 27.32 | 25.72 | 27.20 | 247,480 | -0.35(-1.26%) |
Oct 25, 2018 | 28.03 | 28.46 | 27.27 | 27.55 | 260,729 | -0.45(-1.59%) |
Oct 24, 2018 | 29.25 | 29.51 | 27.93 | 27.99 | 249,706 | -1.51(-5.13%) |
Oct 23, 2018 | 30.17 | 30.27 | 29.18 | 29.51 | 218,730 | -1.11(-3.62%) |
Oct 22, 2018 | 30.74 | 31.15 | 30.33 | 30.61 | 155,146 | -0.17(-0.55%) |
Oct 19, 2018 | 29.71 | 30.94 | 29.65 | 30.78 | 176,107 | +1.08(+3.63%) |
Oct 18, 2018 | 29.92 | 30.57 | 29.54 | 29.70 | 242,869 | -0.29(-0.96%) |
Oct 17, 2018 | 29.71 | 30.17 | 29.38 | 29.99 | 206,393 | -0.06(-0.20%) |
Oct 16, 2018 | 29.43 | 30.21 | 28.81 | 30.05 | 239,731 | +0.98(+3.37%) |
Oct 15, 2018 | 29.22 | 29.72 | 28.26 | 29.07 | 257,831 | -0.16(-0.54%) |
Oct 12, 2018 | 29.53 | 29.75 | 28.77 | 29.23 | 331,489 | +0.23(+0.78%) |
Oct 11, 2018 | 28.99 | 29.50 | 28.49 | 29.00 | 325,683 | +0.08(+0.27%) |
Oct 10, 2018 | 31.35 | 31.43 | 28.90 | 28.92 | 341,848 | -2.50(-7.96%) |
Oct 09, 2018 | 32.33 | 32.46 | 31.28 | 31.43 | 390,877 | -1.29(-3.93%) |
Oct 08, 2018 | 32.13 | 32.78 | 31.66 | 32.71 | 186,330 | +0.43(+1.32%) |
Oct 05, 2018 | 32.38 | 32.99 | 32.05 | 32.29 | 242,627 | +0.06(+0.18%) |
Oct 04, 2018 | 32.81 | 32.98 | 32.09 | 32.23 | 391,179 | -0.39(-1.18%) |
Oct 03, 2018 | 32.33 | 32.77 | 31.88 | 32.61 | 211,825 | +0.60(+1.89%) |
Oct 02, 2018 | 32.05 | 32.58 | 31.68 | 32.01 | 427,646 | -0.14(-0.43%) |
Oct 01, 2018 | 33.15 | 33.42 | 31.98 | 32.15 | 369,379 | -0.56(-1.72%) |
Sep 28, 2018 | 32.05 | 33.16 | 31.56 | 32.71 | 423,991 | +0.70(+2.19%) |
Sep 27, 2018 | 32.95 | 32.95 | 31.76 | 32.01 | 352,349 | -0.81(-2.47%) |
Sep 26, 2018 | 34.23 | 34.33 | 32.71 | 32.82 | 1,317,065 | -1.61(-4.68%) |
Sep 25, 2018 | 34.44 | 34.58 | 32.84 | 34.43 | 498,098 | -0.05(-0.14%) |
Sep 24, 2018 | 36.54 | 36.65 | 34.40 | 34.48 | 432,638 | -1.95(-5.35%) |
Sep 21, 2018 | 36.73 | 37.06 | 35.49 | 36.43 | 693,813 | -0.23(-0.62%) |
Sep 20, 2018 | 36.32 | 37.30 | 36.30 | 36.66 | 448,257 | +0.63(+1.76%) |
Sep 19, 2018 | 35.57 | 36.37 | 35.19 | 36.03 | 445,863 | +0.45(+1.25%) |
Sep 18, 2018 | 34.90 | 36.08 | 34.73 | 35.58 | 461,767 | +0.70(+2.01%) |
Sep 17, 2018 | 34.88 | 35.10 | 34.20 | 34.88 | 275,581 | +0.42(+1.21%) |
Sep 14, 2018 | 33.85 | 34.69 | 33.85 | 34.46 | 307,833 | +0.51(+1.52%) |
Sep 13, 2018 | 33.78 | 34.49 | 33.50 | 33.95 | 275,657 | +0.12(+0.35%) |
Sep 12, 2018 | 32.63 | 34.12 | 32.52 | 33.83 | 350,022 | +1.22(+3.73%) |
Sep 11, 2018 | 33.01 | 33.07 | 32.39 | 32.61 | 275,054 | -0.46(-1.38%) |
Sep 10, 2018 | 33.10 | 33.35 | 32.43 | 33.07 | 464,986 | +0.28(+0.84%) |
Sep 07, 2018 | 31.35 | 32.84 | 30.55 | 32.79 | 524,581 | +1.45(+4.64%) |
Sep 06, 2018 | 30.79 | 32.72 | 30.79 | 31.34 | 485,099 | +0.66(+2.16%) |
Sep 05, 2018 | 29.16 | 30.76 | 28.46 | 30.67 | 707,727 | +1.65(+5.69%) |
Sep 04, 2018 | 30.32 | 30.59 | 28.75 | 29.02 | 670,434 | -1.69(-5.51%) |
Aug 31, 2018 | 30.71 | 30.71 | 30.71 | 0 | -1.53(-4.75%) | |
Aug 30, 2018 | 32.35 | 32.81 | 31.82 | 32.25 | 319,892 | -0.04(-0.12%) |
Aug 29, 2018 | 31.53 | 32.35 | 31.06 | 32.29 | 782,667 | +0.68(+2.16%) |
Aug 28, 2018 | 32.96 | 33.02 | 30.43 | 31.60 | 983,379 | -1.21(-3.68%) |
Aug 27, 2018 | 33.60 | 33.79 | 32.46 | 32.81 | 408,536 | -0.74(-2.21%) |
Aug 24, 2018 | 35.63 | 35.92 | 32.57 | 33.55 | 921,883 | -0.23(-0.67%) |
Aug 23, 2018 | 35.42 | 35.42 | 33.16 | 33.78 | 499,191 | -1.75(-4.93%) |
Aug 22, 2018 | 35.35 | 35.74 | 35.35 | 35.53 | 232,334 | +0.03(+0.08%) |
Aug 21, 2018 | 35.63 | 35.89 | 35.34 | 35.50 | 351,271 | -0.27(-0.75%) |
Aug 20, 2018 | 36.85 | 37.02 | 35.15 | 35.77 | 579,431 | -0.98(-2.66%) |
Aug 17, 2018 | 37.63 | 37.73 | 36.57 | 36.75 | 222,813 | -0.83(-2.21%) |
Aug 16, 2018 | 37.76 | 38.01 | 37.13 | 37.58 | 270,097 | +0.16(+0.42%) |
Aug 15, 2018 | 37.92 | 37.97 | 36.40 | 37.42 | 289,263 | -0.64(-1.69%) |
Aug 14, 2018 | 36.99 | 38.29 | 36.99 | 38.06 | 380,042 | +1.26(+3.41%) |
Aug 13, 2018 | 37.60 | 38.08 | 36.22 | 36.81 | 451,191 | -0.85(-2.26%) |
Aug 10, 2018 | 38.56 | 39.81 | 37.26 | 37.66 | 602,626 | -1.16(-2.98%) |
Aug 09, 2018 | 36.43 | 39.29 | 35.97 | 38.81 | 823,591 | +2.52(+6.95%) |
Aug 08, 2018 | 38.09 | 38.09 | 35.43 | 36.29 | 872,427 | -1.73(-4.55%) |
Aug 07, 2018 | 43.31 | 43.40 | 36.60 | 38.02 | 2,916,568 | -5.91(-13.44%) |
Aug 06, 2018 | 44.13 | 44.28 | 43.34 | 43.93 | 638,018 | -0.05(-0.11%) |
Aug 03, 2018 | 45.32 | 45.65 | 43.83 | 43.98 | 450,882 | -1.30(-2.86%) |
Aug 02, 2018 | 45.33 | 45.73 | 44.71 | 45.27 | 433,679 | -0.14(-0.30%) |
Aug 01, 2018 | 48.14 | 48.14 | 45.11 | 45.41 | 655,210 | -3.03(-6.25%) |
Jul 31, 2018 | 52.82 | 52.82 | 48.05 | 48.44 | 598,684 | -2.75(-5.37%) |
Jul 30, 2018 | 51.77 | 51.78 | 50.83 | 51.19 | 359,236 | -0.20(-0.38%) |
Jul 27, 2018 | 52.84 | 53.00 | 51.33 | 51.39 | 463,216 | -1.34(-2.53%) |
Jul 26, 2018 | 52.15 | 52.93 | 51.42 | 52.72 | 333,119 | +0.64(+1.23%) |
Jul 25, 2018 | 52.45 | 52.45 | 51.25 | 52.08 | 329,479 | -0.20(-0.38%) |
Jul 24, 2018 | 51.89 | 52.36 | 51.62 | 52.28 | 216,813 | +0.29(+0.55%) |
Jul 23, 2018 | 52.02 | 52.52 | 51.88 | 51.99 | 178,025 | -0.30(-0.57%) |
Jul 20, 2018 | 52.44 | 51.19 | 52.29 | 201,493 | +0.99(+1.93%) | |
Jul 19, 2018 | 51.00 | 51.88 | 51.00 | 51.30 | 256,123 | -0.25(-0.48%) |
Jul 18, 2018 | 52.17 | 52.17 | 51.32 | 51.55 | 279,451 | -0.53(-1.03%) |
Jul 17, 2018 | 51.40 | 52.26 | 50.69 | 52.08 | 270,444 | +0.77(+1.50%) |
Jul 16, 2018 | 52.37 | 52.60 | 51.22 | 51.31 | 161,094 | -1.07(-2.04%) |
Jul 13, 2018 | 52.05 | 52.60 | 51.94 | 52.38 | 265,566 | -0.04(-0.08%) |
Jul 12, 2018 | 51.04 | 52.51 | 50.65 | 52.42 | 304,427 | +1.88(+3.72%) |
Jul 11, 2018 | 51.27 | 51.37 | 50.23 | 50.54 | 350,717 | -1.20(-2.31%) |
Jul 10, 2018 | 52.26 | 52.51 | 51.41 | 51.73 | 229,277 | -0.55(-1.06%) |
Jul 09, 2018 | 52.24 | 52.61 | 51.71 | 52.29 | 195,198 | +0.29(+0.55%) |
Jul 06, 2018 | 52.90 | 52.94 | 51.89 | 52.00 | 274,867 | -0.80(-1.52%) |
Jul 05, 2018 | 49.94 | 54.68 | 49.89 | 52.80 | 835,727 | +2.69(+5.37%) |
Jul 03, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.06(+0.12%) | |
Jul 02, 2018 | 49.46 | 50.33 | 48.82 | 50.05 | 201,612 | +0.08(+0.16%) |
Jun 29, 2018 | 48.59 | 51.23 | 48.53 | 49.97 | 697,145 | +1.36(+2.79%) |
Jun 28, 2018 | 48.70 | 48.87 | 47.70 | 48.62 | 556,845 | +0.46(+0.97%) |
Jun 27, 2018 | 48.20 | 49.30 | 48.08 | 48.15 | 839,246 | -0.18(-0.37%) |
Jun 26, 2018 | 48.16 | 48.59 | 47.76 | 48.33 | 320,762 | +0.06(+0.12%) |
Jun 25, 2018 | 48.20 | 48.63 | 46.95 | 48.27 | 564,706 | +0.07(+0.14%) |
Jun 22, 2018 | 49.21 | 49.21 | 47.40 | 48.20 | 6,761,134 | -0.67(-1.38%) |
Jun 21, 2018 | 49.18 | 49.26 | 48.59 | 48.87 | 542,835 | -0.25(-0.50%) |
Jun 20, 2018 | 49.13 | 49.55 | 48.78 | 49.12 | 460,669 | +0.24(+0.49%) |
Jun 19, 2018 | 49.25 | 49.35 | 48.67 | 48.88 | 445,621 | -0.61(-1.24%) |
Jun 18, 2018 | 49.58 | 50.21 | 49.31 | 49.50 | 475,043 | -0.53(-1.07%) |
Jun 15, 2018 | 51.17 | 51.17 | 50.03 | 510,673 | -1.14(-2.22%) | |
Jun 14, 2018 | 50.62 | 52.06 | 50.30 | 51.17 | 301,775 | +0.37(+0.72%) |
Jun 13, 2018 | 51.66 | 52.02 | 50.43 | 50.80 | 333,080 | -0.91(-1.76%) |
Jun 12, 2018 | 49.93 | 52.17 | 49.63 | 51.71 | 376,462 | +1.82(+3.65%) |
Jun 11, 2018 | 48.87 | 50.51 | 48.86 | 49.89 | 445,177 | +1.44(+2.98%) |
Jun 08, 2018 | 48.42 | 48.87 | 48.23 | 48.45 | 252,065 | +0.15(+0.31%) |
Jun 07, 2018 | 48.49 | 48.75 | 48.09 | 48.30 | 231,165 | -0.46(-0.95%) |
Jun 06, 2018 | 48.60 | 48.77 | 102,456 | -0.02(-0.04%) | ||
Jun 05, 2018 | 47.99 | 48.79 | 47.92 | 48.79 | 97,721 | +0.79(+1.65%) |
Jun 04, 2018 | 47.75 | 48.05 | 47.38 | 47.99 | 214,742 | +0.37(+0.77%) |
Jun 01, 2018 | 47.57 | 47.96 | 47.03 | 47.63 | 172,910 | +0.34(+0.71%) |
May 31, 2018 | 47.19 | 48.09 | 46.93 | 47.29 | 193,197 | +0.12(+0.25%) |
May 30, 2018 | 46.63 | 47.18 | 46.33 | 47.17 | 135,380 | +0.92(+1.99%) |
May 29, 2018 | 47.41 | 47.56 | 46.17 | 46.25 | 125,741 | -2.02(-4.18%) |
May 25, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.44(+0.91%) | |
May 24, 2018 | 47.67 | 48.24 | 47.31 | 47.84 | 128,190 | -0.10(-0.21%) |
May 23, 2018 | 47.13 | 48.20 | 47.08 | 47.94 | 130,996 | +0.65(+1.38%) |
May 22, 2018 | 47.39 | 47.44 | 47.01 | 47.28 | 132,888 | +0.03(+0.06%) |
May 21, 2018 | 46.91 | 47.38 | 46.74 | 47.25 | 113,989 | +0.56(+1.21%) |
May 18, 2018 | 46.69 | 46.99 | 46.55 | 46.69 | 81,165 | -0.13(-0.27%) |
May 17, 2018 | 46.60 | 47.39 | 46.60 | 46.82 | 214,026 | +0.06(+0.13%) |
May 16, 2018 | 46.46 | 47.47 | 46.46 | 46.76 | 198,076 | +0.22(+0.47%) |
May 15, 2018 | 46.50 | 46.82 | 45.74 | 46.54 | 159,200 | -0.19(-0.40%) |
May 14, 2018 | 47.46 | 47.74 | 46.55 | 46.73 | 192,463 | -0.59(-1.25%) |
May 11, 2018 | 48.50 | 48.50 | 47.27 | 47.32 | 182,486 | -1.08(-2.23%) |
May 10, 2018 | 49.60 | 49.64 | 47.66 | 48.40 | 206,655 | -1.45(-2.92%) |
May 09, 2018 | 46.42 | 50.42 | 46.27 | 49.85 | 507,640 | +6.57(+15.17%) |
May 08, 2018 | 43.98 | 43.98 | 42.74 | 43.29 | 141,780 | -0.76(-1.73%) |
May 07, 2018 | 43.37 | 44.08 | 43.37 | 44.05 | 132,885 | +0.67(+1.55%) |
May 04, 2018 | 42.87 | 43.79 | 42.69 | 43.38 | 85,691 | +0.49(+1.15%) |
May 03, 2018 | 42.90 | 43.63 | 42.81 | 42.88 | 68,078 | -0.33(-0.76%) |
May 02, 2018 | 44.22 | 44.29 | 43.15 | 43.21 | 107,882 | -0.84(-1.91%) |
May 01, 2018 | 44.58 | 44.58 | 43.74 | 44.05 | 82,904 | -0.77(-1.72%) |
Apr 30, 2018 | 44.80 | 45.28 | 44.31 | 44.82 | 45,063 | +0.07(+0.15%) |
Apr 27, 2018 | 44.98 | 45.40 | 44.60 | 44.75 | 97,761 | -0.25(-0.55%) |
Apr 26, 2018 | 45.07 | 45.52 | 44.82 | 45.00 | 60,727 | +0.03(+0.07%) |
Apr 25, 2018 | 44.67 | 45.28 | 44.45 | 44.97 | 105,591 | +0.06(+0.13%) |
Apr 24, 2018 | 44.84 | 45.27 | 44.48 | 44.91 | 153,278 | +0.29(+0.64%) |
Apr 23, 2018 | 44.92 | 45.49 | 44.46 | 44.62 | 134,061 | -0.54(-1.20%) |
Apr 20, 2018 | 44.94 | 45.77 | 44.63 | 45.17 | 114,294 | +0.19(+0.42%) |
Apr 19, 2018 | 44.31 | 45.25 | 44.31 | 44.98 | 232,043 | +0.72(+1.63%) |
Apr 18, 2018 | 44.98 | 44.98 | 44.01 | 44.26 | 121,519 | -0.46(-1.02%) |
Apr 17, 2018 | 44.37 | 45.31 | 43.87 | 44.71 | 131,367 | +0.52(+1.19%) |
Apr 16, 2018 | 44.96 | 45.11 | 43.78 | 44.19 | 172,226 | -0.35(-0.78%) |
Apr 13, 2018 | 44.42 | 44.62 | 43.94 | 44.53 | 58,150 | +0.20(+0.45%) |
Apr 12, 2018 | 45.14 | 45.14 | 44.20 | 44.33 | 89,367 | -0.86(-1.90%) |
Apr 11, 2018 | 44.28 | 45.30 | 44.28 | 45.20 | 109,734 | +0.80(+1.80%) |
Apr 10, 2018 | 44.60 | 45.04 | 44.26 | 44.39 | 96,604 | -0.05(-0.11%) |
Apr 09, 2018 | 44.22 | 45.00 | 44.06 | 44.44 | 123,656 | +0.18(+0.40%) |
Apr 06, 2018 | 44.94 | 45.11 | 44.01 | 44.27 | 113,972 | -0.79(-1.76%) |
Apr 05, 2018 | 44.78 | 45.34 | 44.09 | 45.06 | 152,616 | +0.14(+0.31%) |
Apr 04, 2018 | 45.05 | 45.05 | 44.20 | 44.92 | 160,270 | -0.72(-1.58%) |
Apr 03, 2018 | 45.18 | 45.71 | 44.75 | 45.64 | 190,584 | +0.80(+1.79%) |
Apr 02, 2018 | 45.63 | 45.64 | 44.61 | 44.84 | 208,321 | -0.91(-1.99%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +1.49(+3.37%) | |
Mar 28, 2018 | 44.39 | 44.43 | 43.32 | 44.26 | 466,813 | -0.08(-0.18%) |
Mar 27, 2018 | 43.56 | 44.77 | 43.14 | 44.33 | 294,929 | +0.75(+1.72%) |
Mar 26, 2018 | 43.33 | 43.71 | 42.85 | 43.58 | 267,846 | +0.50(+1.17%) |
Mar 23, 2018 | 43.23 | 44.15 | 43.05 | 43.08 | 153,008 | +0.16(+0.37%) |
Mar 22, 2018 | 44.36 | 44.36 | 42.92 | 42.92 | 333,564 | -1.62(-3.64%) |
Mar 21, 2018 | 44.36 | 44.76 | 44.03 | 44.54 | 398,234 | +0.42(+0.94%) |
Mar 20, 2018 | 44.21 | 45.09 | 43.97 | 44.13 | 473,128 | +0.06(+0.13%) |
Mar 19, 2018 | 43.85 | 44.96 | 43.46 | 44.07 | 392,226 | +1.33(+3.10%) |
Mar 16, 2018 | 43.52 | 43.52 | 41.65 | 42.74 | 506,671 | -0.73(-1.68%) |
Mar 15, 2018 | 45.89 | 45.89 | 43.44 | 43.47 | 613,424 | -2.60(-5.65%) |
Mar 14, 2018 | 47.28 | 47.50 | 45.96 | 46.08 | 295,258 | -1.12(-2.37%) |
Mar 13, 2018 | 48.88 | 49.20 | 46.98 | 47.19 | 226,224 | -1.53(-3.15%) |
Mar 12, 2018 | 47.97 | 48.99 | 47.97 | 48.73 | 138,878 | +0.63(+1.32%) |
Mar 09, 2018 | 49.23 | 49.77 | 47.75 | 48.09 | 170,878 | -1.11(-2.25%) |
Mar 08, 2018 | 49.56 | 49.93 | 49.10 | 49.20 | 257,730 | -0.13(-0.26%) |
Mar 07, 2018 | 49.52 | 48.37 | 49.33 | 248,281 | +0.46(+0.93%) | |
Mar 06, 2018 | 47.56 | 49.14 | 47.50 | 48.87 | 243,687 | +1.57(+3.33%) |
Mar 05, 2018 | 46.49 | 47.44 | 46.44 | 47.30 | 191,196 | +0.58(+1.25%) |
Mar 02, 2018 | 46.05 | 46.87 | 45.56 | 46.72 | 374,242 | +0.35(+0.75%) |
Mar 01, 2018 | 46.10 | 47.24 | 45.74 | 46.37 | 556,758 | +0.00(+0.00%) |
Feb 28, 2018 | 46.04 | 46.56 | 45.48 | 46.37 | 377,057 | +0.31(+0.67%) |
Feb 27, 2018 | 47.65 | 47.66 | 45.47 | 46.07 | 631,518 | -0.57(-1.23%) |
Feb 26, 2018 | 50.19 | 50.19 | 45.67 | 46.64 | 790,806 | -3.93(-7.77%) |
Feb 23, 2018 | 54.23 | 54.23 | 50.33 | 50.57 | 872,815 | -7.16(-12.41%) |
Feb 22, 2018 | 57.63 | 57.73 | 457,120 | -0.83(-1.42%) | ||
Feb 21, 2018 | 58.25 | 59.20 | 58.08 | 58.56 | 499,162 | +0.49(+0.85%) |
Feb 20, 2018 | 58.37 | 58.83 | 57.79 | 58.06 | 443,145 | +1.21(+2.12%) |
Feb 16, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.44(-0.76%) | |
Feb 15, 2018 | 58.14 | 58.14 | 57.09 | 57.29 | 137,140 | -0.40(-0.69%) |
Feb 14, 2018 | 57.79 | 57.97 | 57.24 | 57.69 | 120,272 | -0.54(-0.93%) |
Feb 13, 2018 | 58.23 | 69,256 | -0.45(-0.76%) | |||
Feb 12, 2018 | 57.81 | 59.04 | 57.55 | 58.68 | 172,904 | +1.11(+1.92%) |
Feb 09, 2018 | 56.99 | 57.74 | 55.99 | 57.57 | 149,246 | +0.68(+1.20%) |
Feb 08, 2018 | 58.32 | 58.51 | 56.80 | 56.89 | 84,793 | -1.35(-2.31%) |
Feb 07, 2018 | 58.30 | 58.33 | 58.11 | 58.23 | 75,038 | -0.19(-0.32%) |
Feb 06, 2018 | 58.24 | 59.21 | 57.39 | 58.42 | 126,379 | -0.67(-1.14%) |
Feb 05, 2018 | 60.34 | 60.34 | 58.65 | 59.09 | 82,792 | -1.66(-2.74%) |
Feb 02, 2018 | 62.01 | 62.01 | 60.71 | 60.75 | 72,750 | -1.50(-2.42%) |
Feb 01, 2018 | 62.25 | 62.44 | 61.56 | 62.26 | 66,332 | -0.10(-0.16%) |
Jan 31, 2018 | 63.04 | 63.04 | 62.19 | 62.36 | 131,840 | -0.45(-0.71%) |
Jan 30, 2018 | 62.25 | 63.19 | 62.18 | 62.80 | 144,029 | +0.36(+0.57%) |
Jan 29, 2018 | 62.43 | 62.87 | 61.86 | 62.45 | 290,082 | -0.24(-0.38%) |
Jan 26, 2018 | 62.39 | 62.76 | 62.19 | 62.68 | 172,920 | +0.15(+0.24%) |
Jan 25, 2018 | 62.00 | 63.31 | 61.77 | 62.54 | 238,226 | +0.43(+0.68%) |
Jan 24, 2018 | 62.34 | 62.53 | 61.21 | 62.11 | 681,426 | +0.29(+0.46%) |
Jan 23, 2018 | 62.31 | 62.92 | 61.75 | 61.82 | 288,195 | +0.04(+0.06%) |
Jan 22, 2018 | 62.37 | 62.56 | 61.60 | 61.78 | 113,824 | -0.33(-0.53%) |
Jan 19, 2018 | 61.82 | 62.49 | 61.82 | 62.11 | 72,203 | +0.04(+0.06%) |
Jan 18, 2018 | 61.52 | 62.54 | 61.49 | 62.07 | 135,296 | +0.56(+0.92%) |
Jan 17, 2018 | 62.63 | 62.63 | 61.37 | 61.51 | 131,141 | -1.16(-1.85%) |
Jan 16, 2018 | 63.31 | 63.31 | 62.27 | 62.66 | 99,166 | +0.05(+0.08%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | +1.22(+1.98%) | |
Jan 11, 2018 | 61.58 | 61.75 | 61.13 | 61.40 | 97,599 | -0.12(-0.19%) |
Jan 10, 2018 | 61.28 | 61.52 | 67,668 | -0.83(-1.33%) | ||
Jan 09, 2018 | 62.83 | 62.96 | 62.13 | 62.35 | 60,556 | -0.59(-0.94%) |
Jan 08, 2018 | 63.31 | 63.31 | 62.75 | 62.94 | 58,359 | -0.42(-0.66%) |
Jan 05, 2018 | 63.64 | 63.74 | 63.09 | 63.36 | 121,745 | -0.10(-0.16%) |
Jan 04, 2018 | 63.50 | 63.80 | 63.31 | 63.46 | 58,999 | +0.01(+0.02%) |
Jan 03, 2018 | 63.10 | 63.62 | 62.17 | 63.45 | 166,163 | +0.31(+0.49%) |