Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.72 | 40.81 | 39.81 | 39.86 | 265,307 | -0.53(-1.30%) |
Oct 30, 2018 | 39.53 | 40.46 | 39.53 | 40.39 | 160,863 | +0.99(+2.51%) |
Oct 29, 2018 | 39.38 | 40.27 | 38.83 | 39.40 | 297,984 | +0.39(+1.00%) |
Oct 26, 2018 | 39.03 | 39.28 | 38.44 | 39.01 | 232,355 | -0.28(-0.72%) |
Oct 25, 2018 | 38.69 | 39.48 | 37.99 | 39.29 | 223,561 | +0.73(+1.88%) |
Oct 24, 2018 | 39.51 | 39.59 | 38.50 | 38.57 | 154,024 | -0.97(-2.46%) |
Oct 23, 2018 | 39.66 | 39.89 | 39.39 | 39.54 | 155,348 | -0.51(-1.27%) |
Oct 22, 2018 | 40.20 | 40.64 | 39.97 | 40.05 | 148,912 | -0.08(-0.20%) |
Oct 19, 2018 | 39.98 | 40.82 | 39.79 | 40.13 | 195,447 | +0.19(+0.48%) |
Oct 18, 2018 | 39.94 | 40.38 | 39.60 | 39.94 | 250,542 | +0.01(+0.02%) |
Oct 17, 2018 | 39.86 | 40.42 | 39.50 | 39.93 | 173,297 | +0.06(+0.16%) |
Oct 16, 2018 | 39.37 | 39.91 | 39.03 | 39.86 | 174,102 | +0.55(+1.41%) |
Oct 15, 2018 | 39.26 | 39.59 | 39.17 | 39.31 | 140,046 | -0.05(-0.12%) |
Oct 12, 2018 | 40.05 | 40.11 | 38.74 | 39.36 | 228,499 | -0.32(-0.80%) |
Oct 11, 2018 | 41.13 | 41.19 | 39.65 | 39.67 | 211,262 | -1.72(-4.14%) |
Oct 10, 2018 | 41.79 | 42.29 | 41.35 | 41.39 | 249,919 | -0.62(-1.47%) |
Oct 09, 2018 | 41.75 | 42.49 | 41.75 | 42.01 | 369,960 | +0.12(+0.28%) |
Oct 08, 2018 | 41.36 | 41.97 | 41.33 | 41.89 | 275,367 | +0.48(+1.16%) |
Oct 05, 2018 | 41.53 | 41.95 | 41.33 | 41.41 | 241,059 | -0.14(-0.33%) |
Oct 04, 2018 | 41.40 | 41.77 | 41.16 | 41.54 | 236,648 | +0.06(+0.15%) |
Oct 03, 2018 | 41.62 | 42.06 | 41.44 | 41.48 | 355,394 | +0.03(+0.07%) |
Oct 02, 2018 | 41.53 | 41.75 | 41.23 | 41.45 | 228,586 | -0.05(-0.11%) |
Oct 01, 2018 | 42.66 | 42.66 | 41.37 | 41.50 | 178,241 | -1.12(-2.62%) |
Sep 28, 2018 | 42.25 | 42.84 | 42.12 | 42.61 | 277,747 | +0.32(+0.75%) |
Sep 27, 2018 | 42.21 | 42.61 | 41.98 | 42.30 | 205,732 | +0.15(+0.34%) |
Sep 26, 2018 | 42.83 | 42.92 | 42.02 | 42.15 | 248,532 | -0.63(-1.48%) |
Sep 25, 2018 | 42.38 | 42.87 | 42.29 | 42.78 | 301,639 | +0.54(+1.28%) |
Sep 24, 2018 | 43.23 | 43.28 | 42.24 | 42.24 | 325,556 | -0.95(-2.19%) |
Sep 21, 2018 | 43.28 | 43.73 | 42.96 | 43.19 | 598,242 | -0.09(-0.21%) |
Sep 20, 2018 | 43.28 | 43.32 | 42.92 | 43.28 | 315,389 | +0.14(+0.31%) |
Sep 19, 2018 | 43.55 | 43.68 | 42.96 | 43.14 | 386,340 | -0.41(-0.93%) |
Sep 18, 2018 | 43.68 | 43.73 | 43.14 | 43.55 | 311,104 | -0.14(-0.31%) |
Sep 17, 2018 | 44.59 | 44.59 | 43.32 | 43.68 | 305,604 | -0.86(-1.92%) |
Sep 14, 2018 | 43.86 | 44.61 | 43.64 | 44.54 | 248,103 | +0.77(+1.75%) |
Sep 13, 2018 | 43.46 | 44.00 | 43.23 | 43.77 | 153,522 | +0.45(+1.04%) |
Sep 12, 2018 | 43.32 | 43.50 | 42.96 | 43.32 | 227,347 | -0.05(-0.10%) |
Sep 11, 2018 | 43.10 | 43.77 | 43.01 | 43.37 | 201,825 | +0.09(+0.21%) |
Sep 10, 2018 | 44.41 | 44.41 | 43.03 | 43.28 | 221,551 | -1.13(-2.54%) |
Sep 07, 2018 | 44.14 | 44.45 | 43.95 | 44.41 | 258,195 | +0.23(+0.51%) |
Sep 06, 2018 | 43.82 | 44.25 | 43.68 | 44.18 | 180,331 | +0.23(+0.51%) |
Sep 05, 2018 | 43.50 | 44.00 | 43.41 | 43.95 | 236,354 | +0.45(+1.04%) |
Sep 04, 2018 | 43.68 | 44.09 | 43.26 | 43.50 | 265,241 | -0.09(-0.21%) |
Aug 31, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.32(+0.73%) | |
Aug 30, 2018 | 43.19 | 43.32 | 42.96 | 43.28 | 153,149 | +0.05(+0.10%) |
Aug 29, 2018 | 43.64 | 43.68 | 43.23 | 43.23 | 241,395 | -0.27(-0.62%) |
Aug 28, 2018 | 43.59 | 43.91 | 43.41 | 43.50 | 189,861 | -0.09(-0.21%) |
Aug 27, 2018 | 43.37 | 43.77 | 43.23 | 43.59 | 265,462 | +0.32(+0.73%) |
Aug 24, 2018 | 43.10 | 43.59 | 42.74 | 43.28 | 155,826 | +0.36(+0.84%) |
Aug 23, 2018 | 42.69 | 42.96 | 42.41 | 42.92 | 171,304 | +0.14(+0.32%) |
Aug 22, 2018 | 43.28 | 43.32 | 42.56 | 42.78 | 276,075 | -0.50(-1.15%) |
Aug 21, 2018 | 43.05 | 43.59 | 42.74 | 43.28 | 272,448 | +0.50(+1.16%) |
Aug 20, 2018 | 43.14 | 43.41 | 42.60 | 42.78 | 406,539 | -0.14(-0.32%) |
Aug 17, 2018 | 42.78 | 43.19 | 42.65 | 42.92 | 662,014 | -0.05(-0.10%) |
Aug 16, 2018 | 42.20 | 43.14 | 42.15 | 42.96 | 458,148 | +0.81(+1.93%) |
Aug 15, 2018 | 42.06 | 42.58 | 41.72 | 42.15 | 600,759 | +0.18(+0.43%) |
Aug 14, 2018 | 41.52 | 42.13 | 41.43 | 41.97 | 700,097 | +0.59(+1.42%) |
Aug 13, 2018 | 40.66 | 41.88 | 40.30 | 41.39 | 652,567 | +0.77(+1.89%) |
Aug 10, 2018 | 40.03 | 41.20 | 39.81 | 40.62 | 493,211 | +0.41(+1.01%) |
Aug 09, 2018 | 40.30 | 40.42 | 39.63 | 40.21 | 353,894 | +0.09(+0.22%) |
Aug 08, 2018 | 38.36 | 40.48 | 37.43 | 40.12 | 600,861 | +2.07(+5.45%) |
Aug 07, 2018 | 38.09 | 38.32 | 37.78 | 38.05 | 432,130 | +0.00(+0.00%) |
Aug 06, 2018 | 37.51 | 38.05 | 37.24 | 38.05 | 350,211 | +0.50(+1.32%) |
Aug 03, 2018 | 36.97 | 37.85 | 36.29 | 37.55 | 646,154 | +0.54(+1.46%) |
Aug 02, 2018 | 37.24 | 37.33 | 36.61 | 37.01 | 544,763 | -0.41(-1.08%) |
Aug 01, 2018 | 37.19 | 37.42 | 37.08 | 37.42 | 550,901 | +0.18(+0.48%) |
Jul 31, 2018 | 36.70 | 37.33 | 36.47 | 37.24 | 312,564 | +0.68(+1.85%) |
Jul 30, 2018 | 36.25 | 36.92 | 36.25 | 36.56 | 355,175 | +0.36(+1.00%) |
Jul 27, 2018 | 36.88 | 36.92 | 35.98 | 36.20 | 335,831 | -0.50(-1.35%) |
Jul 26, 2018 | 36.25 | 36.83 | 36.25 | 36.70 | 358,836 | +0.50(+1.37%) |
Jul 25, 2018 | 35.84 | 36.20 | 35.48 | 36.20 | 531,746 | +0.18(+0.50%) |
Jul 24, 2018 | 35.70 | 36.02 | 35.48 | 36.02 | 491,603 | +0.54(+1.52%) |
Jul 23, 2018 | 35.21 | 35.57 | 34.89 | 35.48 | 566,510 | +0.32(+0.90%) |
Jul 20, 2018 | 34.76 | 35.21 | 34.40 | 35.16 | 382,130 | +0.41(+1.17%) |
Jul 19, 2018 | 34.44 | 34.83 | 34.17 | 34.76 | 406,221 | +0.23(+0.65%) |
Jul 18, 2018 | 33.72 | 34.58 | 33.50 | 34.53 | 513,126 | +0.77(+2.27%) |
Jul 17, 2018 | 34.31 | 34.49 | 33.68 | 33.77 | 424,524 | -0.36(-1.06%) |
Jul 16, 2018 | 32.77 | 34.28 | 32.55 | 34.13 | 559,786 | +1.31(+3.98%) |
Jul 13, 2018 | 33.45 | 33.45 | 32.50 | 32.82 | 518,414 | -0.86(-2.54%) |
Jul 12, 2018 | 33.72 | 33.86 | 33.50 | 33.68 | 452,744 | -0.05(-0.13%) |
Jul 11, 2018 | 33.36 | 33.81 | 33.14 | 33.72 | 333,840 | +0.32(+0.94%) |
Jul 10, 2018 | 33.27 | 33.59 | 33.05 | 33.41 | 380,177 | +0.14(+0.41%) |
Jul 09, 2018 | 32.68 | 33.45 | 32.68 | 33.27 | 311,662 | +0.68(+2.07%) |
Jul 06, 2018 | 32.55 | 33.05 | 32.50 | 32.59 | 291,438 | +0.09(+0.28%) |
Jul 05, 2018 | 32.23 | 32.64 | 32.05 | 32.50 | 528,076 | +0.50(+1.55%) |
Jul 03, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.27(-0.84%) | |
Jul 02, 2018 | 31.74 | 32.28 | 31.51 | 32.28 | 390,518 | +0.32(+0.99%) |
Jun 29, 2018 | 32.41 | 32.55 | 31.96 | 31.96 | 414,455 | -0.32(-0.98%) |
Jun 28, 2018 | 31.78 | 32.55 | 31.60 | 32.28 | 413,739 | +0.41(+1.27%) |
Jun 27, 2018 | 32.55 | 32.82 | 31.78 | 31.87 | 406,794 | -0.63(-1.94%) |
Jun 26, 2018 | 32.46 | 32.82 | 32.10 | 32.50 | 807,317 | +0.09(+0.28%) |
Jun 25, 2018 | 32.68 | 32.77 | 32.23 | 32.41 | 552,358 | -0.68(-2.04%) |
Jun 22, 2018 | 32.37 | 33.36 | 32.37 | 33.09 | 5,798,648 | +0.81(+2.51%) |
Jun 21, 2018 | 33.00 | 33.32 | 32.10 | 32.28 | 679,758 | -0.76(-2.29%) |
Jun 20, 2018 | 33.97 | 34.12 | 32.99 | 33.04 | 739,146 | -0.98(-2.89%) |
Jun 19, 2018 | 32.90 | 34.65 | 32.90 | 34.02 | 823,697 | +0.98(+2.98%) |
Jun 18, 2018 | 33.04 | 33.17 | 32.81 | 33.04 | 585,766 | -0.22(-0.67%) |
Jun 15, 2018 | 33.84 | 33.13 | 33.26 | 684,104 | -0.58(-1.72%) | |
Jun 14, 2018 | 34.69 | 34.91 | 33.80 | 33.84 | 428,463 | -0.58(-1.69%) |
Jun 13, 2018 | 34.78 | 35.18 | 34.38 | 34.42 | 726,558 | -0.45(-1.28%) |
Jun 12, 2018 | 35.09 | 35.09 | 34.82 | 34.87 | 569,541 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.09 | 34.65 | 34.87 | 300,070 | +0.18(+0.52%) |
Jun 08, 2018 | 34.69 | 34.91 | 34.38 | 34.69 | 350,531 | -0.04(-0.13%) |
Jun 07, 2018 | 34.38 | 34.96 | 34.15 | 34.73 | 288,852 | +0.36(+1.04%) |
Jun 06, 2018 | 34.38 | 238,576 | -0.04(-0.13%) | |||
Jun 05, 2018 | 34.65 | 34.82 | 34.20 | 34.42 | 268,899 | -0.22(-0.65%) |
Jun 04, 2018 | 34.38 | 34.78 | 34.38 | 34.65 | 495,649 | +0.36(+1.04%) |
Jun 01, 2018 | 34.47 | 34.73 | 34.06 | 34.29 | 414,438 | -0.04(-0.13%) |
May 31, 2018 | 35.32 | 35.32 | 34.24 | 34.33 | 573,950 | -0.94(-2.66%) |
May 30, 2018 | 35.23 | 35.54 | 35.18 | 35.27 | 262,127 | +0.09(+0.25%) |
May 29, 2018 | 35.72 | 35.79 | 34.91 | 35.18 | 469,454 | -0.72(-1.99%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.17 | 36.43 | 35.63 | 35.94 | 512,970 | -0.13(-0.37%) |
May 23, 2018 | 35.99 | 36.52 | 35.94 | 36.08 | 332,508 | -0.09(-0.25%) |
May 22, 2018 | 35.94 | 36.66 | 35.90 | 36.17 | 418,179 | +0.31(+0.87%) |
May 21, 2018 | 35.76 | 36.19 | 35.76 | 35.85 | 353,884 | +0.18(+0.50%) |
May 18, 2018 | 35.81 | 35.81 | 35.32 | 35.67 | 464,813 | -0.04(-0.13%) |
May 17, 2018 | 35.54 | 35.92 | 35.45 | 35.72 | 364,918 | +0.09(+0.25%) |
May 16, 2018 | 36.12 | 36.34 | 35.56 | 35.63 | 432,622 | -0.49(-1.36%) |
May 15, 2018 | 36.30 | 36.61 | 35.90 | 36.12 | 442,144 | -0.36(-0.98%) |
May 14, 2018 | 36.48 | 36.97 | 36.39 | 36.48 | 601,602 | -0.18(-0.49%) |
May 11, 2018 | 36.39 | 36.84 | 36.30 | 36.66 | 250,207 | +0.18(+0.49%) |
May 10, 2018 | 36.52 | 36.93 | 36.30 | 36.48 | 311,102 | -0.18(-0.49%) |
May 09, 2018 | 36.25 | 37.33 | 36.25 | 36.66 | 570,742 | +0.54(+1.49%) |
May 08, 2018 | 36.61 | 36.81 | 36.03 | 36.12 | 473,674 | -0.40(-1.10%) |
May 07, 2018 | 35.67 | 36.75 | 35.67 | 36.52 | 596,086 | +0.72(+2.00%) |
May 04, 2018 | 37.55 | 37.77 | 35.76 | 35.81 | 1,165,078 | -5.14(-12.55%) |
May 03, 2018 | 41.04 | 41.44 | 40.55 | 40.95 | 974,215 | -0.45(-1.08%) |
May 02, 2018 | 42.47 | 42.51 | 41.17 | 41.40 | 413,095 | -1.16(-2.73%) |
May 01, 2018 | 42.29 | 42.60 | 41.89 | 42.56 | 218,142 | +0.27(+0.63%) |
Apr 30, 2018 | 42.92 | 43.05 | 42.25 | 42.29 | 163,716 | -0.54(-1.25%) |
Apr 27, 2018 | 42.78 | 43.05 | 42.69 | 42.83 | 111,928 | -0.04(-0.10%) |
Apr 26, 2018 | 42.74 | 42.96 | 42.29 | 42.87 | 149,403 | +0.13(+0.31%) |
Apr 25, 2018 | 42.51 | 42.78 | 42.02 | 42.74 | 153,811 | +0.22(+0.53%) |
Apr 24, 2018 | 42.11 | 42.65 | 42.02 | 42.51 | 202,529 | +0.40(+0.96%) |
Apr 23, 2018 | 42.16 | 42.16 | 41.80 | 42.11 | 144,121 | +0.04(+0.11%) |
Apr 20, 2018 | 42.20 | 42.29 | 41.85 | 42.07 | 118,568 | -0.04(-0.11%) |
Apr 19, 2018 | 42.20 | 42.42 | 42.07 | 42.11 | 165,172 | -0.04(-0.11%) |
Apr 18, 2018 | 42.47 | 42.56 | 42.07 | 42.16 | 266,855 | -0.22(-0.53%) |
Apr 17, 2018 | 42.29 | 42.67 | 42.20 | 42.38 | 332,217 | +0.22(+0.53%) |
Apr 16, 2018 | 41.40 | 42.56 | 41.24 | 42.16 | 227,540 | +1.03(+2.50%) |
Apr 13, 2018 | 40.81 | 41.40 | 40.68 | 41.13 | 418,089 | +0.36(+0.88%) |
Apr 12, 2018 | 41.04 | 41.40 | 40.68 | 40.77 | 400,788 | -0.09(-0.22%) |
Apr 11, 2018 | 40.68 | 40.99 | 40.59 | 40.86 | 245,604 | -0.18(-0.44%) |
Apr 10, 2018 | 41.49 | 41.49 | 40.88 | 41.04 | 213,393 | +0.00(+0.00%) |
Apr 09, 2018 | 41.31 | 41.40 | 40.41 | 41.04 | 511,122 | -0.22(-0.54%) |
Apr 06, 2018 | 41.40 | 41.62 | 40.86 | 41.26 | 308,323 | -0.54(-1.28%) |
Apr 05, 2018 | 41.66 | 41.93 | 41.31 | 41.80 | 255,781 | +0.18(+0.43%) |
Apr 04, 2018 | 41.57 | 41.98 | 40.46 | 41.62 | 442,891 | -1.48(-3.42%) |
Apr 03, 2018 | 42.78 | 43.14 | 42.60 | 43.09 | 399,215 | +0.49(+1.15%) |
Apr 02, 2018 | 43.27 | 43.41 | 42.16 | 42.60 | 179,737 | -0.80(-1.85%) |
Mar 29, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 43.09 | 43.94 | 43.09 | 43.59 | 154,070 | +0.50(+1.16%) |
Mar 27, 2018 | 43.62 | 43.62 | 42.91 | 43.09 | 172,809 | -0.44(-1.02%) |
Mar 26, 2018 | 43.00 | 43.62 | 42.37 | 43.53 | 331,709 | +0.98(+2.30%) |
Mar 23, 2018 | 43.62 | 43.84 | 42.51 | 42.55 | 186,918 | -0.98(-2.24%) |
Mar 22, 2018 | 44.33 | 44.71 | 43.49 | 43.53 | 313,861 | -1.15(-2.58%) |
Mar 21, 2018 | 44.73 | 44.93 | 44.55 | 44.68 | 159,816 | -0.13(-0.30%) |
Mar 20, 2018 | 44.42 | 45.11 | 44.37 | 44.82 | 173,478 | +0.40(+0.90%) |
Mar 19, 2018 | 44.37 | 44.68 | 43.95 | 44.42 | 166,606 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.66 | 43.89 | 44.42 | 767,666 | +0.22(+0.50%) |
Mar 15, 2018 | 44.33 | 44.60 | 43.93 | 44.20 | 126,843 | -0.04(-0.10%) |
Mar 14, 2018 | 44.86 | 44.86 | 44.20 | 44.24 | 232,896 | -0.40(-0.90%) |
Mar 13, 2018 | 44.37 | 44.84 | 44.24 | 44.64 | 211,763 | +0.27(+0.60%) |
Mar 12, 2018 | 44.77 | 45.31 | 44.28 | 44.37 | 153,384 | -0.40(-0.89%) |
Mar 09, 2018 | 44.64 | 44.91 | 44.37 | 44.77 | 142,208 | +0.27(+0.60%) |
Mar 08, 2018 | 44.42 | 44.62 | 44.20 | 44.51 | 144,851 | +0.18(+0.40%) |
Mar 07, 2018 | 44.68 | 44.33 | 286,491 | +0.71(+1.63%) | ||
Mar 06, 2018 | 43.17 | 43.75 | 42.82 | 43.62 | 243,426 | +0.49(+1.13%) |
Mar 05, 2018 | 42.15 | 43.49 | 42.15 | 43.13 | 178,464 | +1.02(+2.43%) |
Mar 02, 2018 | 41.75 | 42.29 | 41.66 | 42.11 | 158,995 | +0.04(+0.11%) |
Mar 01, 2018 | 42.60 | 43.17 | 42.02 | 42.06 | 232,054 | -0.40(-0.94%) |
Feb 28, 2018 | 43.57 | 43.97 | 42.46 | 42.46 | 252,037 | -0.93(-2.15%) |
Feb 27, 2018 | 43.40 | 43.93 | 43.00 | 43.40 | 245,466 | -0.13(-0.31%) |
Feb 26, 2018 | 42.42 | 43.62 | 42.29 | 43.53 | 203,919 | +1.02(+2.40%) |
Feb 23, 2018 | 42.73 | 43.09 | 42.37 | 42.51 | 219,700 | -0.36(-0.83%) |
Feb 22, 2018 | 42.86 | 42.86 | 442,886 | -3.29(-7.12%) | ||
Feb 21, 2018 | 46.06 | 46.77 | 46.06 | 46.15 | 120,051 | +0.13(+0.29%) |
Feb 20, 2018 | 46.28 | 46.28 | 45.40 | 46.02 | 158,547 | -0.31(-0.67%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.44(-0.95%) | |
Feb 15, 2018 | 46.73 | 47.08 | 46.51 | 46.77 | 119,297 | +0.27(+0.57%) |
Feb 14, 2018 | 46.59 | 45.93 | 46.51 | 137,020 | +0.58(+1.26%) | |
Feb 13, 2018 | 45.57 | 45.97 | 45.35 | 45.93 | 106,118 | +0.18(+0.39%) |
Feb 12, 2018 | 45.88 | 46.15 | 45.08 | 45.75 | 192,143 | +0.09(+0.19%) |
Feb 09, 2018 | 45.48 | 45.93 | 44.73 | 45.66 | 197,745 | +0.53(+1.18%) |
Feb 08, 2018 | 46.64 | 46.64 | 45.13 | 45.13 | 180,695 | -1.60(-3.42%) |
Feb 07, 2018 | 46.15 | 46.95 | 46.15 | 46.73 | 150,562 | +0.44(+0.96%) |
Feb 06, 2018 | 46.15 | 46.51 | 45.57 | 46.28 | 290,789 | -0.89(-1.88%) |
Feb 05, 2018 | 47.84 | 48.02 | 46.68 | 47.17 | 127,355 | -0.93(-1.94%) |
Feb 02, 2018 | 48.19 | 48.50 | 48.10 | 48.10 | 547,477 | -0.31(-0.64%) |
Feb 01, 2018 | 48.59 | 48.86 | 48.19 | 48.42 | 145,391 | -0.18(-0.37%) |
Jan 31, 2018 | 48.73 | 48.90 | 48.28 | 48.59 | 140,191 | +0.04(+0.09%) |
Jan 30, 2018 | 48.42 | 48.42 | 48.42 | 48.55 | 120,064 | -0.04(-0.09%) |
Jan 29, 2018 | 49.39 | 49.39 | 48.46 | 48.59 | 224,653 | -0.80(-1.62%) |
Jan 26, 2018 | 49.75 | 49.75 | 49.35 | 49.39 | 89,755 | -0.27(-0.54%) |
Jan 25, 2018 | 49.35 | 49.66 | 49.17 | 49.66 | 272,896 | +0.44(+0.90%) |
Jan 24, 2018 | 49.66 | 49.66 | 48.90 | 49.22 | 176,424 | -0.27(-0.54%) |
Jan 23, 2018 | 49.70 | 49.84 | 49.22 | 49.48 | 155,053 | -0.09(-0.18%) |
Jan 22, 2018 | 48.95 | 49.70 | 48.95 | 49.57 | 242,739 | +0.53(+1.09%) |
Jan 19, 2018 | 48.95 | 49.15 | 48.90 | 49.04 | 167,044 | +0.13(+0.27%) |
Jan 18, 2018 | 48.99 | 49.26 | 48.77 | 48.90 | 226,370 | -0.09(-0.18%) |
Jan 17, 2018 | 48.86 | 49.26 | 48.68 | 48.99 | 340,007 | +0.18(+0.36%) |
Jan 16, 2018 | 48.86 | 48.86 | 48.55 | 48.82 | 409,413 | +0.00(+0.00%) |
Jan 12, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 48.68 | 48.90 | 48.33 | 48.86 | 242,712 | +0.31(+0.64%) |
Jan 10, 2018 | 48.55 | 228,897 | +0.04(+0.09%) | |||
Jan 09, 2018 | 49.39 | 49.50 | 48.39 | 48.50 | 298,988 | -0.80(-1.62%) |
Jan 08, 2018 | 49.70 | 49.70 | 49.13 | 49.30 | 322,725 | -0.44(-0.89%) |
Jan 05, 2018 | 49.79 | 50.01 | 49.48 | 49.75 | 176,995 | +0.13(+0.27%) |
Jan 04, 2018 | 49.39 | 50.64 | 49.39 | 49.62 | 680,132 | +0.40(+0.81%) |
Jan 03, 2018 | 49.62 | 49.79 | 49.13 | 49.22 | 391,812 | -0.40(-0.81%) |
Jan 02, 2018 | 50.73 | 50.73 | 49.44 | 49.62 | 244,211 | -1.15(-2.27%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.81 | 50.95 | 50.33 | 50.77 | 267,751 | +0.13(+0.26%) |
Dec 27, 2017 | 50.68 | 51.30 | 50.55 | 50.64 | 432,503 | +0.00(+0.00%) |
Dec 26, 2017 | 50.37 | 50.77 | 50.33 | 50.64 | 105,560 | +0.40(+0.80%) |
Dec 22, 2017 | 50.46 | 50.46 | 50.10 | 50.24 | 142,470 | -0.04(-0.09%) |
Dec 21, 2017 | 50.19 | 50.59 | 50.13 | 50.28 | 173,613 | -0.09(-0.18%) |
Dec 20, 2017 | 50.77 | 50.77 | 49.35 | 50.37 | 278,237 | -0.22(-0.44%) |
Dec 19, 2017 | 51.69 | 51.82 | 50.59 | 50.59 | 470,615 | -0.86(-1.67%) |
Dec 18, 2017 | 50.71 | 51.65 | 50.71 | 51.45 | 483,738 | +1.10(+2.19%) |
Dec 15, 2017 | 49.78 | 50.71 | 49.78 | 50.35 | 897,727 | +0.65(+1.31%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.65 | 49.69 | 237,961 | -0.20(-0.41%) |
Dec 13, 2017 | 50.27 | 50.27 | 49.78 | 49.90 | 192,340 | -0.12(-0.24%) |
Dec 12, 2017 | 50.10 | 50.27 | 49.78 | 50.02 | 213,579 | +0.16(+0.33%) |
Dec 11, 2017 | 49.94 | 50.06 | 49.61 | 49.86 | 177,740 | -0.12(-0.25%) |
Dec 08, 2017 | 50.39 | 50.39 | 49.86 | 49.98 | 184,629 | -0.24(-0.49%) |
Dec 07, 2017 | 50.39 | 50.51 | 50.14 | 50.22 | 148,235 | -0.12(-0.24%) |
Dec 06, 2017 | 50.63 | 50.67 | 50.14 | 50.35 | 123,303 | -0.29(-0.56%) |
Dec 05, 2017 | 51.37 | 51.41 | 50.39 | 50.63 | 219,814 | -0.65(-1.27%) |
Dec 04, 2017 | 50.59 | 51.45 | 50.59 | 51.29 | 250,836 | +1.02(+2.03%) |
Dec 01, 2017 | 50.63 | 50.67 | 49.63 | 50.27 | 196,073 | -0.24(-0.49%) |
Nov 30, 2017 | 50.84 | 51.37 | 50.22 | 50.51 | 355,411 | +0.45(+0.90%) |
Nov 29, 2017 | 49.12 | 50.27 | 49.04 | 50.06 | 163,996 | +1.10(+2.25%) |
Nov 28, 2017 | 48.75 | 49.04 | 48.55 | 48.96 | 95,036 | +0.33(+0.67%) |
Nov 27, 2017 | 48.43 | 48.75 | 48.43 | 48.63 | 67,477 | +0.24(+0.51%) |
Nov 24, 2017 | 48.63 | 48.63 | 48.14 | 48.39 | 60,897 | -0.16(-0.34%) |
Nov 22, 2017 | 48.67 | 48.75 | 48.43 | 48.55 | 93,506 | -0.04(-0.08%) |
Nov 21, 2017 | 48.35 | 48.96 | 48.18 | 48.59 | 303,404 | +0.29(+0.59%) |
Nov 20, 2017 | 48.55 | 48.57 | 48.10 | 48.31 | 179,882 | -0.25(-0.50%) |
Nov 17, 2017 | 48.51 | 48.67 | 48.24 | 48.55 | 146,479 | +0.00(+0.00%) |
Nov 16, 2017 | 49.29 | 49.29 | 48.55 | 48.55 | 98,677 | -0.53(-1.08%) |
Nov 15, 2017 | 49.00 | 49.49 | 48.80 | 49.08 | 204,012 | +0.00(+0.00%) |
Nov 14, 2017 | 49.24 | 49.26 | 48.92 | 49.08 | 149,302 | -0.12(-0.25%) |
Nov 13, 2017 | 49.33 | 49.55 | 48.88 | 49.20 | 191,594 | -0.12(-0.25%) |
Nov 10, 2017 | 49.41 | 49.57 | 48.80 | 49.33 | 169,770 | +0.00(+0.00%) |
Nov 09, 2017 | 49.08 | 49.57 | 48.88 | 49.33 | 152,943 | -0.08(-0.17%) |
Nov 08, 2017 | 49.86 | 50.02 | 49.33 | 49.41 | 194,681 | -0.20(-0.41%) |
Nov 07, 2017 | 49.08 | 50.88 | 48.88 | 49.61 | 582,446 | +2.70(+5.74%) |
Nov 06, 2017 | 46.55 | 47.45 | 46.55 | 46.92 | 214,101 | +0.16(+0.35%) |
Nov 03, 2017 | 46.79 | 47.00 | 46.35 | 46.75 | 94,886 | -0.12(-0.26%) |
Nov 02, 2017 | 46.26 | 47.61 | 46.26 | 46.88 | 314,112 | +0.65(+1.41%) |