Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.89 | 39.85 | 38.80 | 39.27 | 4,444,757 | +0.81(+2.11%) |
Oct 30, 2018 | 37.26 | 38.52 | 37.15 | 38.46 | 2,033,388 | +1.44(+3.89%) |
Oct 29, 2018 | 37.54 | 37.78 | 36.58 | 37.02 | 1,465,577 | +0.09(+0.23%) |
Oct 26, 2018 | 37.33 | 37.48 | 36.57 | 36.93 | 1,025,050 | -0.72(-1.91%) |
Oct 25, 2018 | 36.81 | 38.02 | 36.69 | 37.65 | 1,215,518 | +1.14(+3.13%) |
Oct 24, 2018 | 37.68 | 37.77 | 36.45 | 36.51 | 1,086,857 | -1.20(-3.19%) |
Oct 23, 2018 | 38.09 | 38.09 | 37.24 | 37.71 | 1,173,802 | -1.06(-2.74%) |
Oct 22, 2018 | 39.77 | 39.83 | 38.77 | 38.77 | 795,561 | -0.85(-2.14%) |
Oct 19, 2018 | 39.26 | 39.87 | 39.01 | 39.62 | 880,580 | +0.31(+0.79%) |
Oct 18, 2018 | 40.67 | 40.67 | 39.25 | 39.31 | 1,027,822 | -1.41(-3.46%) |
Oct 17, 2018 | 40.37 | 41.00 | 39.84 | 40.72 | 910,906 | +0.22(+0.56%) |
Oct 16, 2018 | 40.64 | 40.64 | 39.82 | 40.50 | 541,417 | +0.18(+0.45%) |
Oct 15, 2018 | 39.87 | 40.76 | 39.79 | 40.31 | 863,063 | +0.34(+0.84%) |
Oct 12, 2018 | 41.01 | 41.01 | 39.53 | 39.98 | 844,607 | -0.36(-0.90%) |
Oct 11, 2018 | 41.26 | 41.56 | 40.28 | 40.34 | 816,048 | -1.28(-3.07%) |
Oct 10, 2018 | 43.62 | 43.67 | 41.52 | 41.62 | 1,013,740 | -2.06(-4.71%) |
Oct 09, 2018 | 44.20 | 44.29 | 43.56 | 43.68 | 474,442 | -0.65(-1.46%) |
Oct 08, 2018 | 44.29 | 44.58 | 43.98 | 44.33 | 646,628 | -0.25(-0.56%) |
Oct 05, 2018 | 44.97 | 45.16 | 44.42 | 44.58 | 323,523 | -0.35(-0.77%) |
Oct 04, 2018 | 44.79 | 45.26 | 44.66 | 44.92 | 407,840 | +0.02(+0.04%) |
Oct 03, 2018 | 45.23 | 45.34 | 44.84 | 44.90 | 511,651 | -0.03(-0.08%) |
Oct 02, 2018 | 45.34 | 45.62 | 44.85 | 44.94 | 528,205 | -0.43(-0.95%) |
Oct 01, 2018 | 45.62 | 45.73 | 45.23 | 45.37 | 329,020 | -0.07(-0.15%) |
Sep 28, 2018 | 45.16 | 45.71 | 45.16 | 45.44 | 774,513 | +0.00(+0.00%) |
Sep 27, 2018 | 45.71 | 45.93 | 45.30 | 45.44 | 558,998 | -0.18(-0.40%) |
Sep 26, 2018 | 46.31 | 46.41 | 45.58 | 45.62 | 464,751 | -0.64(-1.38%) |
Sep 25, 2018 | 46.57 | 46.64 | 46.18 | 46.26 | 569,948 | -0.17(-0.37%) |
Sep 24, 2018 | 46.50 | 46.62 | 46.26 | 46.43 | 515,275 | -0.29(-0.61%) |
Sep 21, 2018 | 46.62 | 46.81 | 46.47 | 46.72 | 1,038,351 | +0.15(+0.32%) |
Sep 20, 2018 | 46.44 | 46.83 | 46.28 | 46.57 | 469,473 | +0.40(+0.86%) |
Sep 19, 2018 | 45.60 | 46.43 | 45.60 | 46.18 | 438,275 | +0.69(+1.52%) |
Sep 18, 2018 | 45.31 | 45.59 | 44.96 | 45.48 | 443,000 | +0.22(+0.50%) |
Sep 17, 2018 | 45.95 | 45.95 | 45.17 | 45.26 | 652,400 | -0.67(-1.47%) |
Sep 14, 2018 | 45.35 | 46.00 | 45.35 | 45.93 | 550,464 | +0.70(+1.55%) |
Sep 13, 2018 | 45.37 | 45.62 | 44.92 | 45.23 | 519,027 | +0.13(+0.29%) |
Sep 12, 2018 | 44.99 | 45.22 | 44.72 | 45.10 | 542,880 | +0.08(+0.17%) |
Sep 11, 2018 | 44.58 | 45.23 | 44.35 | 45.03 | 587,849 | +0.26(+0.58%) |
Sep 10, 2018 | 44.91 | 45.03 | 44.65 | 44.77 | 508,061 | +0.16(+0.35%) |
Sep 07, 2018 | 44.99 | 45.03 | 44.47 | 44.61 | 606,794 | -0.49(-1.09%) |
Sep 06, 2018 | 45.46 | 45.58 | 44.99 | 45.10 | 501,454 | -0.36(-0.80%) |
Sep 05, 2018 | 45.16 | 45.74 | 45.02 | 45.47 | 478,370 | +0.23(+0.52%) |
Sep 04, 2018 | 45.54 | 45.54 | 44.98 | 45.23 | 830,451 | -0.35(-0.78%) |
Aug 31, 2018 | 45.59 | 45.59 | 45.59 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.20 | 46.55 | 45.75 | 45.80 | 570,514 | -0.26(-0.56%) |
Aug 29, 2018 | 46.69 | 46.94 | 44.58 | 46.06 | 1,518,022 | -0.70(-1.50%) |
Aug 28, 2018 | 46.85 | 47.07 | 46.67 | 46.76 | 730,801 | +0.05(+0.11%) |
Aug 27, 2018 | 46.32 | 46.99 | 46.31 | 46.71 | 522,416 | +0.69(+1.50%) |
Aug 24, 2018 | 46.07 | 46.18 | 45.79 | 46.02 | 699,213 | +0.13(+0.28%) |
Aug 23, 2018 | 46.10 | 46.35 | 45.83 | 45.89 | 412,055 | -0.24(-0.52%) |
Aug 22, 2018 | 46.11 | 46.45 | 46.09 | 46.13 | 326,033 | -0.10(-0.22%) |
Aug 21, 2018 | 46.09 | 46.52 | 45.96 | 46.24 | 623,045 | +0.10(+0.23%) |
Aug 20, 2018 | 46.02 | 46.31 | 45.87 | 46.13 | 263,288 | +0.24(+0.53%) |
Aug 17, 2018 | 45.50 | 45.97 | 45.43 | 45.89 | 356,951 | +0.30(+0.66%) |
Aug 16, 2018 | 45.48 | 46.02 | 45.48 | 45.59 | 543,773 | +0.31(+0.69%) |
Aug 15, 2018 | 45.35 | 45.52 | 44.76 | 45.28 | 616,086 | -0.27(-0.59%) |
Aug 14, 2018 | 45.25 | 45.71 | 45.25 | 45.54 | 741,324 | +0.40(+0.88%) |
Aug 13, 2018 | 45.45 | 45.65 | 45.09 | 45.15 | 451,355 | -0.12(-0.27%) |
Aug 10, 2018 | 45.35 | 45.65 | 45.04 | 45.27 | 494,596 | -0.48(-1.04%) |
Aug 09, 2018 | 45.86 | 46.32 | 45.70 | 45.74 | 299,432 | -0.16(-0.34%) |
Aug 08, 2018 | 45.93 | 46.07 | 45.72 | 45.90 | 334,707 | -0.11(-0.24%) |
Aug 07, 2018 | 45.68 | 46.44 | 45.68 | 46.01 | 420,935 | +0.46(+1.01%) |
Aug 06, 2018 | 45.26 | 45.67 | 45.16 | 45.55 | 771,231 | +0.33(+0.73%) |
Aug 03, 2018 | 45.01 | 45.35 | 44.92 | 45.22 | 241,514 | +0.29(+0.65%) |
Aug 02, 2018 | 44.84 | 45.00 | 44.48 | 44.93 | 692,998 | -0.31(-0.69%) |
Aug 01, 2018 | 46.00 | 46.30 | 44.97 | 45.24 | 667,857 | -0.69(-1.51%) |
Jul 31, 2018 | 46.16 | 46.35 | 45.83 | 45.93 | 1,057,061 | +0.02(+0.04%) |
Jul 30, 2018 | 46.05 | 46.30 | 45.77 | 45.92 | 606,969 | -0.04(-0.09%) |
Jul 27, 2018 | 46.32 | 46.45 | 45.66 | 45.96 | 423,486 | -0.28(-0.60%) |
Jul 26, 2018 | 46.02 | 46.58 | 45.95 | 46.23 | 395,094 | +0.26(+0.56%) |
Jul 25, 2018 | 45.89 | 46.06 | 45.32 | 45.98 | 545,350 | +0.13(+0.28%) |
Jul 24, 2018 | 45.97 | 46.23 | 45.58 | 45.85 | 565,292 | +0.03(+0.08%) |
Jul 23, 2018 | 45.92 | 46.03 | 45.59 | 45.81 | 489,587 | -0.05(-0.11%) |
Jul 20, 2018 | 45.97 | 46.05 | 45.56 | 45.86 | 358,817 | -0.21(-0.47%) |
Jul 19, 2018 | 46.04 | 46.39 | 45.72 | 46.08 | 383,604 | -0.14(-0.30%) |
Jul 18, 2018 | 45.74 | 46.31 | 45.71 | 46.22 | 571,797 | +0.46(+1.00%) |
Jul 17, 2018 | 45.70 | 45.96 | 45.55 | 45.76 | 315,106 | +0.03(+0.06%) |
Jul 16, 2018 | 46.00 | 46.17 | 45.61 | 45.74 | 618,737 | -0.20(-0.43%) |
Jul 13, 2018 | 45.92 | 46.20 | 45.68 | 45.93 | 587,001 | -0.10(-0.22%) |
Jul 12, 2018 | 46.42 | 46.42 | 45.69 | 46.04 | 507,821 | -0.02(-0.04%) |
Jul 11, 2018 | 45.96 | 46.35 | 45.74 | 46.05 | 640,569 | -0.35(-0.76%) |
Jul 10, 2018 | 46.11 | 46.50 | 46.11 | 46.41 | 589,043 | +0.29(+0.63%) |
Jul 09, 2018 | 45.47 | 46.22 | 45.32 | 46.11 | 523,391 | +0.89(+1.98%) |
Jul 06, 2018 | 45.12 | 45.52 | 44.93 | 45.22 | 471,741 | +0.13(+0.29%) |
Jul 05, 2018 | 45.00 | 45.16 | 44.39 | 45.09 | 745,182 | +0.46(+1.04%) |
Jul 03, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.32(-0.71%) | |
Jul 02, 2018 | 44.43 | 45.01 | 44.31 | 44.94 | 371,888 | +0.09(+0.19%) |
Jun 29, 2018 | 45.04 | 45.65 | 44.86 | 44.86 | 699,389 | +0.19(+0.42%) |
Jun 28, 2018 | 44.58 | 44.91 | 44.40 | 44.67 | 437,926 | +0.09(+0.21%) |
Jun 27, 2018 | 45.24 | 45.49 | 44.54 | 44.58 | 727,934 | -0.60(-1.33%) |
Jun 26, 2018 | 45.38 | 45.64 | 45.13 | 45.18 | 621,931 | -0.17(-0.38%) |
Jun 25, 2018 | 46.21 | 46.21 | 45.10 | 45.35 | 622,701 | -0.97(-2.10%) |
Jun 22, 2018 | 46.59 | 46.99 | 46.24 | 46.32 | 941,845 | +0.07(+0.15%) |
Jun 21, 2018 | 46.87 | 46.93 | 46.17 | 46.25 | 468,592 | -0.66(-1.41%) |
Jun 20, 2018 | 46.96 | 47.38 | 46.87 | 46.91 | 491,796 | +0.13(+0.28%) |
Jun 19, 2018 | 46.47 | 46.92 | 46.39 | 46.78 | 657,086 | -0.22(-0.48%) |
Jun 18, 2018 | 46.87 | 47.02 | 46.42 | 47.01 | 505,134 | -0.23(-0.49%) |
Jun 15, 2018 | 47.37 | 46.59 | 47.24 | 1,072,156 | +0.06(+0.13%) | |
Jun 14, 2018 | 47.45 | 47.48 | 47.05 | 47.18 | 485,446 | -0.05(-0.11%) |
Jun 13, 2018 | 47.88 | 48.07 | 46.97 | 47.23 | 1,138,701 | -0.71(-1.49%) |
Jun 12, 2018 | 48.48 | 48.64 | 47.74 | 47.94 | 508,771 | -0.46(-0.96%) |
Jun 11, 2018 | 48.62 | 49.04 | 48.39 | 48.41 | 570,803 | -0.11(-0.23%) |
Jun 08, 2018 | 48.01 | 48.59 | 47.95 | 48.52 | 512,470 | +0.43(+0.89%) |
Jun 07, 2018 | 48.29 | 48.55 | 47.73 | 48.09 | 551,648 | -0.09(-0.18%) |
Jun 06, 2018 | 48.20 | 48.18 | 551,361 | +0.89(+1.87%) | ||
Jun 05, 2018 | 46.96 | 47.33 | 46.68 | 47.29 | 702,926 | +0.21(+0.44%) |
Jun 04, 2018 | 46.84 | 47.15 | 46.60 | 47.09 | 502,669 | +0.46(+0.98%) |
Jun 01, 2018 | 46.72 | 46.91 | 46.43 | 46.63 | 714,029 | +0.39(+0.84%) |
May 31, 2018 | 47.02 | 47.15 | 46.23 | 46.24 | 1,104,240 | -0.85(-1.81%) |
May 30, 2018 | 46.86 | 47.29 | 46.66 | 47.09 | 948,317 | +0.55(+1.18%) |
May 29, 2018 | 46.76 | 47.27 | 46.23 | 46.54 | 969,585 | -0.71(-1.51%) |
May 25, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.28(-0.58%) | |
May 24, 2018 | 47.30 | 47.61 | 46.88 | 47.53 | 861,601 | +0.13(+0.27%) |
May 23, 2018 | 47.51 | 48.19 | 46.94 | 47.40 | 871,758 | -0.49(-1.02%) |
May 22, 2018 | 49.16 | 49.85 | 47.77 | 47.89 | 1,685,795 | -2.01(-4.03%) |
May 21, 2018 | 49.78 | 50.32 | 49.68 | 49.90 | 1,475,067 | +0.46(+0.92%) |
May 18, 2018 | 49.51 | 49.78 | 49.43 | 49.45 | 691,536 | -0.06(-0.12%) |
May 17, 2018 | 49.52 | 49.83 | 49.27 | 49.51 | 701,607 | +0.01(+0.02%) |
May 16, 2018 | 48.80 | 50.15 | 48.80 | 49.50 | 693,857 | +0.61(+1.25%) |
May 15, 2018 | 48.57 | 49.20 | 48.47 | 48.89 | 535,578 | +0.08(+0.16%) |
May 14, 2018 | 49.21 | 49.35 | 48.50 | 48.81 | 539,973 | -0.27(-0.54%) |
May 11, 2018 | 48.97 | 49.22 | 48.78 | 49.08 | 520,443 | +0.20(+0.40%) |
May 10, 2018 | 48.46 | 49.17 | 48.21 | 48.88 | 466,545 | +0.47(+0.98%) |
May 09, 2018 | 48.31 | 48.57 | 47.86 | 48.41 | 578,612 | +0.37(+0.77%) |
May 08, 2018 | 47.79 | 48.50 | 47.67 | 48.04 | 589,725 | +0.11(+0.23%) |
May 07, 2018 | 47.52 | 48.13 | 47.15 | 47.93 | 698,689 | +0.60(+1.27%) |
May 04, 2018 | 46.60 | 47.73 | 46.37 | 47.33 | 683,861 | +0.42(+0.90%) |
May 03, 2018 | 46.57 | 47.07 | 45.92 | 46.90 | 592,333 | +0.21(+0.44%) |
May 02, 2018 | 46.67 | 47.16 | 46.51 | 46.70 | 715,660 | +0.46(+0.99%) |
May 01, 2018 | 46.51 | 46.72 | 45.82 | 46.24 | 628,953 | -0.51(-1.08%) |
Apr 30, 2018 | 47.30 | 47.64 | 46.74 | 46.75 | 603,718 | -0.40(-0.84%) |
Apr 27, 2018 | 47.32 | 47.32 | 46.78 | 47.15 | 275,580 | -0.14(-0.29%) |
Apr 26, 2018 | 47.01 | 47.45 | 46.43 | 47.28 | 438,357 | +0.29(+0.62%) |
Apr 25, 2018 | 46.92 | 47.32 | 46.46 | 46.99 | 470,106 | +0.01(+0.02%) |
Apr 24, 2018 | 47.38 | 47.77 | 46.62 | 46.98 | 357,779 | -0.11(-0.24%) |
Apr 23, 2018 | 47.28 | 47.56 | 46.87 | 47.09 | 383,958 | -0.10(-0.22%) |
Apr 20, 2018 | 47.47 | 47.61 | 46.88 | 47.20 | 601,742 | -0.19(-0.40%) |
Apr 19, 2018 | 47.65 | 47.86 | 47.15 | 47.39 | 635,377 | -0.28(-0.59%) |
Apr 18, 2018 | 47.89 | 48.15 | 47.59 | 47.67 | 723,714 | -0.04(-0.09%) |
Apr 17, 2018 | 47.55 | 47.81 | 47.23 | 47.71 | 477,008 | +0.50(+1.07%) |
Apr 16, 2018 | 47.16 | 47.48 | 46.92 | 47.21 | 364,629 | +0.38(+0.82%) |
Apr 13, 2018 | 47.62 | 47.62 | 46.65 | 46.82 | 526,611 | -0.41(-0.87%) |
Apr 12, 2018 | 47.00 | 47.55 | 46.53 | 47.23 | 477,130 | +0.58(+1.25%) |
Apr 11, 2018 | 46.35 | 46.98 | 46.10 | 46.65 | 749,934 | -0.19(-0.40%) |
Apr 10, 2018 | 47.01 | 47.28 | 46.62 | 46.84 | 832,162 | +0.61(+1.31%) |
Apr 09, 2018 | 46.82 | 47.08 | 46.18 | 46.23 | 924,831 | -0.22(-0.48%) |
Apr 06, 2018 | 47.05 | 47.54 | 46.04 | 46.45 | 910,828 | -1.29(-2.70%) |
Apr 05, 2018 | 47.79 | 48.09 | 47.25 | 47.74 | 1,271,775 | +0.06(+0.13%) |
Apr 04, 2018 | 46.09 | 47.83 | 46.09 | 47.68 | 479,591 | +0.69(+1.47%) |
Apr 03, 2018 | 46.35 | 47.26 | 46.32 | 46.99 | 1,175,643 | +1.03(+2.25%) |
Apr 02, 2018 | 47.39 | 47.50 | 45.51 | 45.96 | 614,091 | -1.62(-3.41%) |
Mar 29, 2018 | 47.58 | 47.58 | 47.58 | 0 | +1.00(+2.15%) | |
Mar 28, 2018 | 46.63 | 46.91 | 46.15 | 46.58 | 608,732 | -0.05(-0.11%) |
Mar 27, 2018 | 47.81 | 47.81 | 46.37 | 46.63 | 453,498 | -0.98(-2.06%) |
Mar 26, 2018 | 46.80 | 47.75 | 46.51 | 47.62 | 709,149 | +1.62(+3.53%) |
Mar 23, 2018 | 47.09 | 47.26 | 45.98 | 45.99 | 833,808 | -1.08(-2.29%) |
Mar 22, 2018 | 48.48 | 48.73 | 47.07 | 47.07 | 607,108 | -2.06(-4.19%) |
Mar 21, 2018 | 48.78 | 49.70 | 48.76 | 49.13 | 839,416 | +0.23(+0.47%) |
Mar 20, 2018 | 48.74 | 49.03 | 48.62 | 48.90 | 501,194 | +0.45(+0.94%) |
Mar 19, 2018 | 48.56 | 48.93 | 47.86 | 48.45 | 564,664 | -0.36(-0.74%) |
Mar 16, 2018 | 48.36 | 49.10 | 48.33 | 48.80 | 1,412,762 | +0.50(+1.04%) |
Mar 15, 2018 | 48.66 | 48.79 | 48.22 | 48.30 | 675,676 | -0.21(-0.42%) |
Mar 14, 2018 | 49.15 | 49.15 | 48.44 | 48.51 | 608,530 | -0.50(-1.01%) |
Mar 13, 2018 | 49.69 | 50.12 | 48.74 | 49.00 | 774,469 | -0.44(-0.88%) |
Mar 12, 2018 | 49.21 | 49.97 | 49.21 | 49.44 | 937,468 | +0.24(+0.49%) |
Mar 09, 2018 | 48.45 | 49.38 | 48.38 | 49.20 | 911,834 | +1.13(+2.35%) |
Mar 08, 2018 | 47.44 | 48.20 | 47.39 | 48.07 | 1,490,922 | +0.77(+1.63%) |
Mar 07, 2018 | 47.44 | 47.30 | 927,217 | +0.06(+0.13%) | ||
Mar 06, 2018 | 46.69 | 47.30 | 46.52 | 47.24 | 707,377 | +0.59(+1.26%) |
Mar 05, 2018 | 45.72 | 46.79 | 45.71 | 46.65 | 1,462,838 | +0.53(+1.15%) |
Mar 02, 2018 | 44.82 | 46.21 | 44.49 | 46.12 | 988,490 | +0.85(+1.89%) |
Mar 01, 2018 | 45.13 | 45.65 | 44.70 | 45.27 | 889,437 | +0.03(+0.06%) |
Feb 28, 2018 | 46.39 | 46.49 | 45.20 | 45.24 | 1,004,747 | -1.13(-2.43%) |
Feb 27, 2018 | 49.15 | 49.48 | 46.37 | 46.37 | 1,301,037 | -1.28(-2.69%) |
Feb 26, 2018 | 47.71 | 47.76 | 47.10 | 47.65 | 994,356 | +0.26(+0.54%) |
Feb 23, 2018 | 47.36 | 47.55 | 46.87 | 47.39 | 777,720 | +0.37(+0.78%) |
Feb 22, 2018 | 46.94 | 47.03 | 734,619 | -0.44(-0.94%) | ||
Feb 21, 2018 | 47.70 | 48.42 | 47.42 | 47.47 | 570,693 | -0.26(-0.54%) |
Feb 20, 2018 | 47.71 | 48.03 | 47.33 | 47.73 | 582,744 | -0.06(-0.13%) |
Feb 16, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.37(+0.77%) | |
Feb 15, 2018 | 47.73 | 47.93 | 46.89 | 47.42 | 826,284 | +0.08(+0.16%) |
Feb 14, 2018 | 45.81 | 47.41 | 45.81 | 47.34 | 704,655 | +1.27(+2.76%) |
Feb 13, 2018 | 45.58 | 46.10 | 44.97 | 46.07 | 921,272 | +0.13(+0.28%) |
Feb 12, 2018 | 45.76 | 46.79 | 45.62 | 45.94 | 1,253,018 | +0.48(+1.05%) |
Feb 09, 2018 | 45.63 | 45.74 | 44.05 | 45.46 | 658,693 | +0.56(+1.26%) |
Feb 08, 2018 | 47.46 | 47.46 | 44.88 | 44.90 | 912,883 | -2.58(-5.44%) |
Feb 07, 2018 | 46.90 | 48.04 | 46.79 | 47.48 | 760,193 | +0.45(+0.96%) |
Feb 06, 2018 | 45.59 | 47.12 | 44.84 | 47.03 | 1,237,899 | -0.11(-0.24%) |
Feb 05, 2018 | 48.26 | 48.83 | 46.45 | 47.14 | 760,147 | -1.62(-3.33%) |
Feb 02, 2018 | 49.28 | 49.44 | 48.47 | 48.76 | 1,132,345 | -0.97(-1.96%) |
Feb 01, 2018 | 49.23 | 49.79 | 49.17 | 49.74 | 783,099 | +0.33(+0.67%) |
Jan 31, 2018 | 50.27 | 50.43 | 49.18 | 49.40 | 2,005,761 | -0.71(-1.42%) |
Jan 30, 2018 | 50.59 | 50.66 | 50.11 | 50.11 | 788,476 | -0.92(-1.81%) |
Jan 29, 2018 | 51.62 | 51.83 | 50.94 | 51.03 | 681,903 | -0.72(-1.40%) |
Jan 26, 2018 | 51.24 | 51.77 | 50.67 | 51.76 | 570,839 | +0.60(+1.16%) |
Jan 25, 2018 | 51.23 | 51.23 | 50.73 | 51.16 | 918,020 | +0.12(+0.23%) |
Jan 24, 2018 | 51.67 | 51.83 | 50.86 | 51.04 | 701,687 | -0.32(-0.63%) |
Jan 23, 2018 | 51.46 | 51.50 | 51.06 | 51.37 | 575,156 | -0.09(-0.18%) |
Jan 22, 2018 | 51.66 | 51.76 | 51.08 | 51.46 | 712,895 | -0.14(-0.28%) |
Jan 19, 2018 | 51.06 | 51.66 | 51.06 | 51.60 | 877,692 | +0.67(+1.32%) |
Jan 18, 2018 | 51.44 | 51.54 | 50.80 | 50.93 | 1,008,883 | -0.55(-1.07%) |
Jan 17, 2018 | 51.07 | 51.67 | 50.64 | 51.49 | 748,042 | +0.71(+1.39%) |
Jan 16, 2018 | 51.43 | 51.75 | 50.48 | 50.78 | 710,505 | -0.62(-1.21%) |
Jan 12, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.39(+0.77%) | |
Jan 11, 2018 | 50.52 | 51.10 | 50.21 | 51.01 | 521,397 | +0.71(+1.42%) |
Jan 10, 2018 | 49.96 | 50.65 | 49.84 | 50.30 | 645,427 | +0.46(+0.92%) |
Jan 09, 2018 | 49.76 | 50.36 | 49.73 | 49.84 | 619,907 | +0.17(+0.34%) |
Jan 08, 2018 | 49.62 | 49.87 | 49.47 | 49.67 | 557,397 | +0.06(+0.12%) |
Jan 05, 2018 | 49.43 | 49.67 | 49.22 | 49.61 | 649,997 | +0.40(+0.81%) |
Jan 04, 2018 | 48.89 | 49.66 | 48.89 | 49.21 | 795,423 | +0.61(+1.26%) |
Jan 03, 2018 | 48.24 | 48.62 | 47.98 | 48.59 | 722,451 | +0.32(+0.67%) |
Jan 02, 2018 | 48.48 | 48.63 | 47.97 | 48.27 | 1,234,869 | +0.32(+0.67%) |
Dec 29, 2017 | 47.95 | 47.95 | 47.95 | 0 | -0.32(-0.67%) | |
Dec 28, 2017 | 47.97 | 48.32 | 47.85 | 48.27 | 462,943 | +0.34(+0.71%) |
Dec 27, 2017 | 47.97 | 48.06 | 47.75 | 47.93 | 391,162 | +0.08(+0.16%) |
Dec 26, 2017 | 48.01 | 48.11 | 47.69 | 47.85 | 352,600 | -0.13(-0.27%) |
Dec 22, 2017 | 48.35 | 48.35 | 47.63 | 47.98 | 639,648 | -0.24(-0.49%) |
Dec 21, 2017 | 48.59 | 48.81 | 48.19 | 48.22 | 431,042 | -0.28(-0.58%) |
Dec 20, 2017 | 48.78 | 48.90 | 48.38 | 48.50 | 506,514 | -0.03(-0.07%) |
Dec 19, 2017 | 48.42 | 49.07 | 48.31 | 48.54 | 844,210 | +0.41(+0.85%) |
Dec 18, 2017 | 48.00 | 48.39 | 47.93 | 48.13 | 672,225 | +0.53(+1.11%) |
Dec 15, 2017 | 47.23 | 47.95 | 47.05 | 47.60 | 2,675,334 | +0.37(+0.77%) |
Dec 14, 2017 | 48.24 | 48.40 | 47.13 | 47.23 | 1,076,465 | -0.72(-1.51%) |
Dec 13, 2017 | 48.20 | 48.34 | 47.91 | 47.96 | 761,577 | -0.18(-0.37%) |
Dec 12, 2017 | 48.14 | 48.41 | 47.94 | 48.14 | 665,909 | +0.03(+0.07%) |
Dec 11, 2017 | 48.43 | 48.49 | 47.91 | 48.10 | 469,908 | -0.23(-0.47%) |
Dec 08, 2017 | 48.33 | 48.36 | 47.61 | 48.33 | 460,360 | +0.32(+0.67%) |
Dec 07, 2017 | 47.36 | 48.26 | 47.36 | 48.01 | 448,463 | +0.46(+0.97%) |
Dec 06, 2017 | 47.34 | 47.65 | 47.15 | 47.55 | 485,347 | +0.13(+0.27%) |
Dec 05, 2017 | 48.11 | 48.11 | 47.39 | 47.42 | 667,381 | -0.60(-1.26%) |
Dec 04, 2017 | 47.92 | 47.92 | 47.34 | 48.02 | 834,628 | +0.84(+1.78%) |
Dec 01, 2017 | 47.09 | 47.25 | 46.37 | 47.18 | 837,320 | +0.18(+0.38%) |
Nov 30, 2017 | 46.70 | 47.23 | 46.21 | 47.00 | 1,380,594 | +0.55(+1.19%) |
Nov 29, 2017 | 45.85 | 46.57 | 45.76 | 46.45 | 751,551 | +0.89(+1.96%) |
Nov 28, 2017 | 44.90 | 45.56 | 44.79 | 45.56 | 687,999 | +0.64(+1.42%) |
Nov 27, 2017 | 44.69 | 45.21 | 44.69 | 44.92 | 599,528 | +0.19(+0.42%) |
Nov 24, 2017 | 45.19 | 45.32 | 44.67 | 44.73 | 277,335 | -0.31(-0.70%) |
Nov 22, 2017 | 44.32 | 45.15 | 44.32 | 45.05 | 766,895 | +0.68(+1.53%) |
Nov 21, 2017 | 44.05 | 44.73 | 43.48 | 44.37 | 1,398,456 | -0.08(-0.17%) |
Nov 20, 2017 | 44.13 | 44.75 | 44.10 | 44.45 | 984,986 | +0.41(+0.93%) |
Nov 17, 2017 | 43.74 | 44.10 | 43.66 | 44.04 | 523,975 | +0.25(+0.56%) |
Nov 16, 2017 | 44.00 | 44.00 | 43.54 | 43.79 | 806,480 | +0.04(+0.10%) |
Nov 15, 2017 | 43.25 | 43.99 | 43.10 | 43.75 | 532,334 | +0.12(+0.27%) |
Nov 14, 2017 | 43.08 | 43.65 | 42.86 | 43.63 | 500,958 | +0.36(+0.83%) |
Nov 13, 2017 | 43.20 | 43.34 | 42.82 | 43.27 | 859,180 | -0.06(-0.14%) |
Nov 10, 2017 | 43.15 | 43.35 | 43.00 | 43.33 | 531,776 | +0.26(+0.61%) |
Nov 09, 2017 | 43.20 | 43.41 | 42.74 | 43.07 | 484,480 | -0.39(-0.90%) |
Nov 08, 2017 | 43.05 | 43.57 | 42.97 | 43.46 | 627,115 | +0.35(+0.81%) |
Nov 07, 2017 | 43.42 | 43.75 | 42.90 | 43.11 | 553,486 | -0.23(-0.53%) |
Nov 06, 2017 | 43.36 | 43.79 | 43.21 | 43.34 | 835,592 | -0.09(-0.20%) |
Nov 03, 2017 | 43.37 | 43.51 | 43.10 | 43.42 | 576,680 | +0.03(+0.06%) |
Nov 02, 2017 | 43.12 | 43.59 | 42.97 | 43.40 | 618,418 | +0.31(+0.73%) |