Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.32 | 43.80 | 40.25 | 42.87 | 1,362,768 | +3.23(+8.15%) |
Oct 30, 2018 | 41.66 | 42.34 | 38.52 | 39.64 | 1,372,046 | -1.98(-4.76%) |
Oct 29, 2018 | 47.42 | 47.66 | 41.46 | 41.62 | 1,848,833 | -5.20(-11.11%) |
Oct 26, 2018 | 46.03 | 48.17 | 45.40 | 46.82 | 486,300 | -0.54(-1.14%) |
Oct 25, 2018 | 45.48 | 48.83 | 45.18 | 47.36 | 736,815 | +1.78(+3.91%) |
Oct 24, 2018 | 51.25 | 52.02 | 45.48 | 45.58 | 708,692 | -5.54(-10.84%) |
Oct 23, 2018 | 49.78 | 52.55 | 48.82 | 51.12 | 362,310 | +0.52(+1.03%) |
Oct 22, 2018 | 52.91 | 52.91 | 50.39 | 50.60 | 574,973 | -2.30(-4.35%) |
Oct 19, 2018 | 54.71 | 55.91 | 52.16 | 52.90 | 904,300 | -1.73(-3.17%) |
Oct 18, 2018 | 55.47 | 55.90 | 53.65 | 54.63 | 563,995 | -1.09(-1.96%) |
Oct 17, 2018 | 53.37 | 55.94 | 52.61 | 55.72 | 608,431 | +2.20(+4.11%) |
Oct 16, 2018 | 50.34 | 53.65 | 50.07 | 53.52 | 542,420 | +3.85(+7.75%) |
Oct 15, 2018 | 49.95 | 50.30 | 49.13 | 49.67 | 357,003 | -0.12(-0.24%) |
Oct 12, 2018 | 50.34 | 51.20 | 48.70 | 49.79 | 450,800 | +0.63(+1.28%) |
Oct 11, 2018 | 49.71 | 50.95 | 49.13 | 49.16 | 453,685 | -0.59(-1.19%) |
Oct 10, 2018 | 52.50 | 52.79 | 49.73 | 49.75 | 594,636 | -3.01(-5.71%) |
Oct 09, 2018 | 52.23 | 53.78 | 51.12 | 52.76 | 523,761 | +0.36(+0.69%) |
Oct 08, 2018 | 53.82 | 53.90 | 51.02 | 52.40 | 731,691 | -1.80(-3.32%) |
Oct 05, 2018 | 58.02 | 59.22 | 53.76 | 54.20 | 889,200 | -3.73(-6.44%) |
Oct 04, 2018 | 59.89 | 59.97 | 57.62 | 57.93 | 454,645 | -2.23(-3.71%) |
Oct 03, 2018 | 59.46 | 60.42 | 58.28 | 60.16 | 362,487 | +1.09(+1.85%) |
Oct 02, 2018 | 59.04 | 59.82 | 57.87 | 59.07 | 509,271 | +0.21(+0.36%) |
Oct 01, 2018 | 61.00 | 61.23 | 58.66 | 58.86 | 531,355 | -1.89(-3.11%) |
Sep 28, 2018 | 60.95 | 61.50 | 59.75 | 60.75 | 808,000 | -0.55(-0.90%) |
Sep 27, 2018 | 60.15 | 61.95 | 59.70 | 61.30 | 371,901 | +1.05(+1.74%) |
Sep 26, 2018 | 60.40 | 60.88 | 59.35 | 60.25 | 393,266 | -0.15(-0.25%) |
Sep 25, 2018 | 59.85 | 60.70 | 59.15 | 60.40 | 300,351 | +0.30(+0.50%) |
Sep 24, 2018 | 57.90 | 60.25 | 56.50 | 60.10 | 417,708 | +2.30(+3.98%) |
Sep 21, 2018 | 58.80 | 59.40 | 57.05 | 57.80 | 777,200 | -1.20(-2.03%) |
Sep 20, 2018 | 56.95 | 59.30 | 56.80 | 59.00 | 407,928 | +2.70(+4.80%) |
Sep 19, 2018 | 57.25 | 58.00 | 56.05 | 56.30 | 384,207 | -1.05(-1.83%) |
Sep 18, 2018 | 57.05 | 58.65 | 56.85 | 57.35 | 491,323 | +0.55(+0.97%) |
Sep 17, 2018 | 59.50 | 59.80 | 56.35 | 56.80 | 455,953 | -2.95(-4.94%) |
Sep 14, 2018 | 59.60 | 60.98 | 59.15 | 59.75 | 294,700 | +0.20(+0.34%) |
Sep 13, 2018 | 59.50 | 61.20 | 59.20 | 59.55 | 285,111 | -0.05(-0.08%) |
Sep 12, 2018 | 58.95 | 60.00 | 58.50 | 59.60 | 294,452 | +0.60(+1.02%) |
Sep 11, 2018 | 58.60 | 59.40 | 57.95 | 59.00 | 233,640 | +0.40(+0.68%) |
Sep 10, 2018 | 57.35 | 58.95 | 56.55 | 58.60 | 335,011 | +1.65(+2.90%) |
Sep 07, 2018 | 57.00 | 57.80 | 56.15 | 56.95 | 305,200 | -0.35(-0.61%) |
Sep 06, 2018 | 60.25 | 60.60 | 57.20 | 57.30 | 430,645 | -3.15(-5.21%) |
Sep 05, 2018 | 61.10 | 61.45 | 59.85 | 60.45 | 225,783 | -0.60(-0.98%) |
Sep 04, 2018 | 61.15 | 61.30 | 59.50 | 61.05 | 256,298 | -0.10(-0.16%) |
Aug 31, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 60.75 | 61.90 | 60.70 | 60.80 | 216,113 | -0.10(-0.16%) |
Aug 29, 2018 | 61.00 | 61.45 | 60.03 | 60.90 | 303,166 | +0.45(+0.74%) |
Aug 28, 2018 | 61.45 | 61.90 | 59.90 | 60.45 | 280,241 | -1.00(-1.63%) |
Aug 27, 2018 | 60.10 | 61.95 | 59.85 | 61.45 | 366,671 | +1.90(+3.19%) |
Aug 24, 2018 | 59.85 | 60.60 | 59.15 | 59.55 | 308,500 | -0.20(-0.33%) |
Aug 23, 2018 | 61.75 | 61.82 | 59.40 | 59.75 | 399,496 | -2.05(-3.32%) |
Aug 22, 2018 | 60.65 | 62.00 | 60.55 | 61.80 | 320,189 | +0.85(+1.39%) |
Aug 21, 2018 | 59.50 | 61.20 | 59.25 | 60.95 | 363,939 | +1.65(+2.78%) |
Aug 20, 2018 | 61.20 | 61.20 | 59.25 | 59.30 | 304,631 | -1.40(-2.31%) |
Aug 17, 2018 | 60.45 | 60.90 | 59.90 | 60.70 | 205,600 | +0.15(+0.25%) |
Aug 16, 2018 | 60.40 | 61.20 | 59.25 | 60.55 | 275,917 | +0.30(+0.50%) |
Aug 15, 2018 | 60.25 | 60.65 | 59.20 | 60.25 | 405,536 | -0.35(-0.58%) |
Aug 14, 2018 | 60.50 | 61.40 | 59.75 | 60.60 | 390,366 | +0.45(+0.75%) |
Aug 13, 2018 | 59.85 | 60.55 | 59.15 | 60.15 | 449,141 | +0.20(+0.33%) |
Aug 10, 2018 | 59.25 | 61.25 | 59.00 | 59.95 | 259,800 | +0.40(+0.67%) |
Aug 09, 2018 | 61.40 | 61.40 | 59.05 | 59.55 | 492,321 | -2.20(-3.56%) |
Aug 08, 2018 | 63.50 | 64.85 | 60.85 | 61.75 | 710,358 | -1.20(-1.91%) |
Aug 07, 2018 | 62.50 | 63.38 | 62.10 | 62.95 | 410,947 | +0.60(+0.96%) |
Aug 06, 2018 | 61.20 | 62.50 | 59.85 | 62.35 | 545,924 | +1.15(+1.88%) |
Aug 03, 2018 | 62.85 | 62.85 | 60.75 | 61.20 | 592,600 | -1.75(-2.78%) |
Aug 02, 2018 | 63.15 | 63.87 | 62.05 | 62.95 | 448,418 | -0.60(-0.94%) |
Aug 01, 2018 | 63.00 | 63.92 | 62.25 | 63.55 | 363,098 | +0.45(+0.71%) |
Jul 31, 2018 | 60.75 | 63.90 | 60.20 | 63.10 | 827,805 | +1.40(+2.27%) |
Jul 30, 2018 | 61.90 | 62.75 | 60.75 | 61.70 | 404,143 | -0.40(-0.64%) |
Jul 27, 2018 | 65.40 | 65.80 | 61.55 | 62.10 | 526,200 | -3.30(-5.05%) |
Jul 26, 2018 | 65.50 | 66.10 | 64.45 | 65.40 | 465,800 | -0.50(-0.76%) |
Jul 25, 2018 | 63.40 | 66.85 | 63.29 | 65.90 | 401,562 | +2.65(+4.19%) |
Jul 24, 2018 | 67.00 | 67.85 | 62.95 | 63.25 | 517,368 | -3.15(-4.74%) |
Jul 23, 2018 | 65.10 | 66.80 | 64.50 | 66.40 | 291,252 | +1.35(+2.08%) |
Jul 20, 2018 | 64.35 | 65.60 | 64.30 | 65.05 | 533,084 | +0.65(+1.01%) |
Jul 19, 2018 | 64.90 | 64.90 | 63.70 | 64.40 | 462,019 | -0.75(-1.15%) |
Jul 18, 2018 | 65.45 | 66.15 | 64.40 | 65.15 | 385,976 | -0.55(-0.84%) |
Jul 17, 2018 | 63.20 | 66.45 | 61.75 | 65.70 | 375,827 | +2.65(+4.20%) |
Jul 16, 2018 | 64.05 | 64.05 | 61.85 | 63.05 | 594,521 | -0.85(-1.33%) |
Jul 13, 2018 | 65.20 | 62.80 | 63.90 | 578,657 | -1.45(-2.22%) | |
Jul 12, 2018 | 65.75 | 65.80 | 65.05 | 65.35 | 442,086 | +0.30(+0.46%) |
Jul 11, 2018 | 65.35 | 66.70 | 64.90 | 65.05 | 380,931 | -0.80(-1.21%) |
Jul 10, 2018 | 66.40 | 66.55 | 65.15 | 65.85 | 330,627 | -0.05(-0.08%) |
Jul 09, 2018 | 67.25 | 68.55 | 65.05 | 65.90 | 694,768 | -1.35(-2.01%) |
Jul 06, 2018 | 63.55 | 67.40 | 62.73 | 67.25 | 560,240 | +3.80(+5.99%) |
Jul 05, 2018 | 65.50 | 63.35 | 63.45 | 387,692 | -1.50(-2.31%) | |
Jul 03, 2018 | 64.95 | 64.95 | 64.95 | 0 | +1.70(+2.69%) | |
Jul 02, 2018 | 62.15 | 63.25 | 61.30 | 63.25 | 388,886 | +0.65(+1.04%) |
Jun 29, 2018 | 62.25 | 62.90 | 61.58 | 62.60 | 651,138 | +0.80(+1.29%) |
Jun 28, 2018 | 60.85 | 61.80 | 60.30 | 61.80 | 415,809 | +0.95(+1.56%) |
Jun 27, 2018 | 61.50 | 62.02 | 60.50 | 60.85 | 446,646 | -0.50(-0.81%) |
Jun 26, 2018 | 63.85 | 64.80 | 61.15 | 61.35 | 878,679 | -2.15(-3.39%) |
Jun 25, 2018 | 64.80 | 64.80 | 62.15 | 63.50 | 836,079 | -1.45(-2.23%) |
Jun 22, 2018 | 64.35 | 65.00 | 63.60 | 64.95 | 1,424,561 | +0.55(+0.85%) |
Jun 21, 2018 | 63.65 | 64.55 | 63.05 | 64.40 | 657,656 | +0.50(+0.78%) |
Jun 20, 2018 | 62.10 | 64.25 | 62.05 | 63.90 | 886,197 | +2.10(+3.40%) |
Jun 19, 2018 | 60.05 | 62.05 | 59.90 | 61.80 | 634,584 | +2.10(+3.52%) |
Jun 18, 2018 | 58.50 | 60.00 | 57.30 | 59.70 | 392,286 | +0.85(+1.44%) |
Jun 15, 2018 | 59.62 | 59.10 | 58.85 | 1,180,473 | -0.25(-0.42%) | |
Jun 14, 2018 | 59.20 | 60.50 | 58.90 | 59.10 | 799,424 | -0.30(-0.51%) |
Jun 13, 2018 | 57.70 | 59.60 | 57.70 | 59.40 | 395,880 | +1.15(+1.97%) |
Jun 12, 2018 | 57.45 | 58.90 | 57.30 | 58.25 | 320,711 | +0.90(+1.57%) |
Jun 11, 2018 | 58.10 | 58.15 | 56.65 | 57.35 | 348,671 | -0.55(-0.95%) |
Jun 08, 2018 | 55.55 | 58.00 | 55.05 | 57.90 | 424,986 | +2.10(+3.76%) |
Jun 07, 2018 | 56.45 | 56.80 | 55.50 | 55.80 | 487,065 | -0.80(-1.41%) |
Jun 06, 2018 | 55.25 | 56.75 | 54.85 | 56.60 | 300,853 | +1.30(+2.35%) |
Jun 05, 2018 | 55.85 | 55.95 | 54.45 | 55.30 | 317,808 | -0.30(-0.54%) |
Jun 04, 2018 | 56.10 | 56.40 | 53.80 | 55.60 | 452,982 | +1.55(+2.87%) |
Jun 01, 2018 | 54.30 | 54.40 | 52.60 | 54.05 | 374,567 | +0.15(+0.28%) |
May 31, 2018 | 53.15 | 54.25 | 52.75 | 53.90 | 474,959 | +1.20(+2.28%) |
May 30, 2018 | 51.55 | 53.10 | 51.55 | 52.70 | 415,398 | +1.45(+2.83%) |
May 29, 2018 | 51.35 | 52.20 | 50.75 | 51.25 | 211,359 | -0.40(-0.77%) |
May 25, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.20(+0.39%) | |
May 24, 2018 | 53.25 | 53.70 | 51.40 | 51.45 | 379,252 | -2.05(-3.83%) |
May 23, 2018 | 53.10 | 54.02 | 52.85 | 53.50 | 413,156 | +0.05(+0.09%) |
May 22, 2018 | 53.00 | 54.20 | 52.55 | 53.45 | 395,638 | +0.90(+1.71%) |
May 21, 2018 | 51.25 | 55.35 | 51.25 | 52.55 | 981,093 | +1.40(+2.74%) |
May 18, 2018 | 51.60 | 52.08 | 50.70 | 51.15 | 533,581 | -0.15(-0.29%) |
May 17, 2018 | 52.20 | 52.40 | 51.15 | 51.30 | 589,481 | -1.30(-2.47%) |
May 16, 2018 | 50.90 | 52.70 | 50.65 | 52.60 | 540,308 | +1.50(+2.94%) |
May 15, 2018 | 50.30 | 51.80 | 49.90 | 51.10 | 604,982 | +1.40(+2.82%) |
May 14, 2018 | 47.80 | 49.85 | 47.40 | 49.70 | 548,785 | +2.30(+4.85%) |
May 11, 2018 | 45.40 | 47.60 | 45.40 | 47.40 | 502,702 | +2.00(+4.41%) |
May 10, 2018 | 47.10 | 47.69 | 44.60 | 45.40 | 532,697 | -2.70(-5.61%) |
May 09, 2018 | 47.75 | 48.50 | 46.55 | 48.10 | 317,425 | +0.45(+0.94%) |
May 08, 2018 | 48.05 | 48.10 | 47.15 | 47.65 | 224,888 | -0.50(-1.04%) |
May 07, 2018 | 47.65 | 48.45 | 47.05 | 48.15 | 573,563 | +0.50(+1.05%) |
May 04, 2018 | 46.10 | 48.00 | 46.10 | 47.65 | 255,503 | +1.50(+3.25%) |
May 03, 2018 | 47.25 | 47.90 | 45.80 | 46.15 | 361,227 | -1.00(-2.12%) |
May 02, 2018 | 46.85 | 47.77 | 46.45 | 47.15 | 304,535 | +0.40(+0.86%) |
May 01, 2018 | 45.40 | 46.75 | 45.05 | 46.75 | 421,360 | +1.30(+2.86%) |
Apr 30, 2018 | 46.90 | 48.95 | 45.40 | 45.45 | 216,896 | -1.25(-2.68%) |
Apr 27, 2018 | 47.25 | 47.80 | 46.63 | 46.70 | 165,664 | -0.40(-0.85%) |
Apr 26, 2018 | 47.15 | 48.00 | 46.85 | 47.10 | 253,719 | +0.45(+0.96%) |
Apr 25, 2018 | 46.70 | 47.15 | 45.70 | 46.65 | 272,585 | -0.20(-0.43%) |
Apr 24, 2018 | 46.75 | 47.41 | 45.90 | 46.85 | 293,062 | +0.50(+1.08%) |
Apr 23, 2018 | 46.60 | 46.95 | 45.60 | 46.35 | 276,029 | -0.05(-0.11%) |
Apr 20, 2018 | 46.30 | 46.80 | 45.85 | 46.40 | 500,277 | -0.20(-0.43%) |
Apr 19, 2018 | 48.05 | 48.15 | 46.50 | 46.60 | 320,788 | -1.55(-3.22%) |
Apr 18, 2018 | 49.35 | 49.60 | 48.10 | 48.15 | 281,997 | -0.75(-1.53%) |
Apr 17, 2018 | 47.75 | 48.90 | 47.25 | 48.90 | 341,368 | +1.50(+3.16%) |
Apr 16, 2018 | 48.50 | 48.73 | 46.95 | 47.40 | 302,287 | -0.65(-1.35%) |
Apr 13, 2018 | 49.00 | 49.00 | 47.35 | 48.05 | 327,839 | -0.65(-1.33%) |
Apr 12, 2018 | 48.35 | 49.15 | 47.75 | 48.70 | 273,952 | +0.50(+1.04%) |
Apr 11, 2018 | 48.35 | 49.95 | 47.30 | 48.20 | 440,530 | -0.65(-1.33%) |
Apr 10, 2018 | 47.05 | 49.00 | 46.50 | 48.85 | 781,928 | +2.60(+5.62%) |
Apr 09, 2018 | 45.60 | 47.25 | 45.40 | 46.25 | 490,253 | +1.35(+3.01%) |
Apr 06, 2018 | 44.90 | 761,810 | -0.10(-0.22%) | |||
Apr 05, 2018 | 47.00 | 47.10 | 45.00 | 45.00 | 526,780 | -1.70(-3.64%) |
Apr 04, 2018 | 44.15 | 46.85 | 44.00 | 46.70 | 632,381 | +1.40(+3.09%) |
Apr 03, 2018 | 45.30 | 46.20 | 44.75 | 45.30 | 451,788 | +0.30(+0.67%) |
Apr 02, 2018 | 45.90 | 45.90 | 44.20 | 45.00 | 636,792 | -1.20(-2.60%) |
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.15(+0.33%) | |
Mar 28, 2018 | 45.50 | 46.45 | 44.40 | 46.05 | 658,399 | +0.70(+1.54%) |
Mar 27, 2018 | 49.00 | 49.00 | 45.10 | 45.35 | 451,341 | -3.45(-7.07%) |
Mar 26, 2018 | 47.75 | 48.85 | 46.60 | 48.80 | 494,093 | +2.10(+4.50%) |
Mar 23, 2018 | 48.65 | 49.67 | 46.65 | 46.70 | 499,864 | -2.20(-4.50%) |
Mar 22, 2018 | 50.50 | 51.20 | 48.85 | 48.90 | 340,102 | -2.15(-4.21%) |
Mar 21, 2018 | 50.75 | 51.75 | 50.50 | 51.05 | 324,586 | +0.55(+1.09%) |
Mar 20, 2018 | 50.35 | 51.20 | 49.85 | 50.50 | 573,852 | +0.45(+0.90%) |
Mar 19, 2018 | 51.15 | 51.85 | 49.40 | 50.05 | 621,431 | -1.10(-2.15%) |
Mar 16, 2018 | 51.65 | 52.30 | 50.80 | 51.15 | 932,295 | -0.05(-0.10%) |
Mar 15, 2018 | 53.40 | 53.65 | 50.67 | 51.20 | 790,316 | -2.55(-4.74%) |
Mar 14, 2018 | 53.20 | 54.12 | 52.85 | 53.75 | 284,967 | +0.30(+0.56%) |
Mar 13, 2018 | 54.95 | 55.85 | 52.80 | 53.45 | 511,319 | -1.35(-2.46%) |
Mar 12, 2018 | 55.75 | 56.10 | 54.50 | 54.80 | 396,594 | -0.65(-1.17%) |
Mar 09, 2018 | 54.20 | 56.27 | 54.00 | 55.45 | 590,396 | +1.25(+2.31%) |
Mar 08, 2018 | 54.50 | 54.50 | 51.93 | 54.20 | 568,896 | -0.25(-0.46%) |
Mar 07, 2018 | 54.75 | 51.85 | 54.45 | 692,576 | +0.90(+1.68%) | |
Mar 06, 2018 | 55.40 | 55.80 | 53.05 | 53.55 | 658,397 | -1.75(-3.16%) |
Mar 05, 2018 | 55.20 | 56.00 | 54.85 | 55.30 | 950,915 | -0.10(-0.18%) |
Mar 02, 2018 | 53.65 | 55.75 | 53.65 | 55.40 | 730,965 | +0.45(+0.82%) |
Mar 01, 2018 | 55.80 | 55.80 | 52.85 | 54.95 | 1,109,356 | -0.15(-0.27%) |
Feb 28, 2018 | 58.15 | 58.45 | 53.03 | 55.10 | 1,364,944 | -3.35(-5.73%) |
Feb 27, 2018 | 59.65 | 61.20 | 58.35 | 58.45 | 1,223,340 | -1.30(-2.18%) |
Feb 26, 2018 | 57.60 | 60.60 | 57.50 | 59.75 | 523,699 | +2.25(+3.91%) |
Feb 23, 2018 | 56.15 | 57.65 | 55.15 | 57.50 | 362,992 | +1.30(+2.31%) |
Feb 22, 2018 | 56.55 | 58.60 | 56.00 | 56.20 | 413,921 | +0.20(+0.36%) |
Feb 21, 2018 | 55.10 | 58.10 | 54.65 | 56.00 | 477,353 | +1.40(+2.56%) |
Feb 20, 2018 | 55.95 | 57.05 | 54.40 | 54.60 | 769,727 | -1.90(-3.36%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.05(+0.09%) | |
Feb 15, 2018 | 56.40 | 57.10 | 55.20 | 56.45 | 513,571 | +0.05(+0.09%) |
Feb 14, 2018 | 53.65 | 56.75 | 53.15 | 56.40 | 485,637 | +2.15(+3.96%) |
Feb 13, 2018 | 52.50 | 54.40 | 52.35 | 54.25 | 534,555 | +1.15(+2.17%) |
Feb 12, 2018 | 50.85 | 53.60 | 50.21 | 53.10 | 492,354 | +2.40(+4.73%) |
Feb 09, 2018 | 51.90 | 51.95 | 47.60 | 50.70 | 852,809 | -0.30(-0.59%) |
Feb 08, 2018 | 54.25 | 55.60 | 51.00 | 51.00 | 592,641 | -2.95(-5.47%) |
Feb 07, 2018 | 53.50 | 54.60 | 53.25 | 53.95 | 408,032 | +0.15(+0.28%) |
Feb 06, 2018 | 51.90 | 54.25 | 51.55 | 53.80 | 885,720 | -0.55(-1.01%) |
Feb 05, 2018 | 55.00 | 55.90 | 53.25 | 54.35 | 538,106 | -1.40(-2.51%) |
Feb 02, 2018 | 58.75 | 59.15 | 55.65 | 55.75 | 545,882 | -3.60(-6.07%) |
Feb 01, 2018 | 58.55 | 60.85 | 58.10 | 59.35 | 461,921 | +0.80(+1.37%) |
Jan 31, 2018 | 60.55 | 61.85 | 58.00 | 58.55 | 542,244 | -2.00(-3.30%) |
Jan 30, 2018 | 60.15 | 60.75 | 59.40 | 60.55 | 720,965 | -1.10(-1.78%) |
Jan 29, 2018 | 58.40 | 63.00 | 58.15 | 61.65 | 1,046,886 | +3.30(+5.66%) |
Jan 26, 2018 | 57.80 | 60.40 | 56.60 | 58.35 | 1,094,907 | +0.45(+0.78%) |
Jan 25, 2018 | 53.20 | 58.00 | 52.95 | 57.90 | 793,655 | +5.10(+9.66%) |
Jan 24, 2018 | 53.75 | 54.90 | 52.20 | 52.80 | 663,160 | -0.45(-0.85%) |
Jan 23, 2018 | 50.00 | 53.50 | 49.50 | 53.25 | 691,369 | +3.35(+6.71%) |
Jan 22, 2018 | 50.00 | 47.80 | 49.90 | 646,056 | +2.05(+4.28%) | |
Jan 19, 2018 | 47.35 | 48.00 | 46.55 | 47.85 | 1,179,545 | +0.55(+1.16%) |
Jan 18, 2018 | 48.25 | 48.25 | 46.80 | 47.30 | 302,089 | -0.90(-1.87%) |
Jan 17, 2018 | 48.15 | 48.95 | 47.42 | 48.20 | 449,883 | +0.40(+0.84%) |
Jan 16, 2018 | 49.50 | 49.80 | 47.60 | 47.80 | 668,323 | -1.70(-3.43%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.55(+1.12%) | |
Jan 11, 2018 | 48.25 | 49.15 | 47.50 | 48.95 | 305,538 | +0.95(+1.98%) |
Jan 10, 2018 | 48.00 | 300,329 | -0.35(-0.72%) | |||
Jan 09, 2018 | 46.45 | 48.70 | 46.45 | 48.35 | 414,104 | +2.15(+4.65%) |
Jan 08, 2018 | 46.35 | 46.75 | 44.75 | 46.20 | 663,105 | +0.05(+0.11%) |
Jan 05, 2018 | 47.75 | 48.15 | 45.50 | 46.15 | 516,195 | -1.50(-3.15%) |
Jan 04, 2018 | 50.50 | 50.50 | 47.45 | 47.65 | 560,348 | -2.65(-5.27%) |
Jan 03, 2018 | 51.00 | 51.45 | 50.00 | 50.30 | 381,274 | -0.40(-0.79%) |
Jan 02, 2018 | 47.85 | 50.70 | 47.45 | 50.70 | 490,535 | +3.30(+6.96%) |
Dec 29, 2017 | 47.40 | 47.40 | 47.40 | 0 | -1.35(-2.77%) | |
Dec 28, 2017 | 48.00 | 48.85 | 47.70 | 48.75 | 303,802 | +0.80(+1.67%) |
Dec 27, 2017 | 48.00 | 48.99 | 47.10 | 47.95 | 439,453 | +0.15(+0.31%) |
Dec 26, 2017 | 47.50 | 48.70 | 47.00 | 47.80 | 389,412 | +0.00(+0.00%) |
Dec 22, 2017 | 46.10 | 49.25 | 46.10 | 47.80 | 569,171 | +2.25(+4.94%) |
Dec 21, 2017 | 44.95 | 45.95 | 44.17 | 45.55 | 342,389 | +1.00(+2.24%) |
Dec 20, 2017 | 43.90 | 44.73 | 42.85 | 44.55 | 484,226 | +1.20(+2.77%) |
Dec 19, 2017 | 43.65 | 44.10 | 42.95 | 43.35 | 510,682 | +0.00(+0.00%) |
Dec 18, 2017 | 42.80 | 43.50 | 42.00 | 43.35 | 529,441 | +0.95(+2.24%) |
Dec 15, 2017 | 41.80 | 43.50 | 40.74 | 42.40 | 2,858,243 | +0.45(+1.07%) |
Dec 14, 2017 | 43.70 | 44.23 | 41.25 | 41.95 | 728,285 | -2.20(-4.98%) |
Dec 13, 2017 | 43.95 | 45.15 | 43.50 | 44.15 | 876,746 | +0.45(+1.03%) |
Dec 12, 2017 | 45.25 | 45.58 | 43.45 | 43.70 | 689,263 | -1.35(-3.00%) |
Dec 11, 2017 | 46.00 | 47.35 | 44.85 | 45.05 | 612,774 | -1.35(-2.91%) |
Dec 08, 2017 | 45.35 | 47.10 | 45.35 | 46.40 | 662,827 | +1.15(+2.54%) |
Dec 07, 2017 | 45.10 | 45.65 | 44.45 | 45.25 | 742,638 | +0.40(+0.89%) |
Dec 06, 2017 | 45.00 | 45.30 | 44.30 | 44.85 | 466,090 | +0.40(+0.90%) |
Dec 05, 2017 | 44.50 | 46.40 | 44.40 | 44.45 | 343,325 | -0.05(-0.11%) |
Dec 04, 2017 | 47.50 | 48.40 | 44.35 | 44.50 | 451,259 | -2.65(-5.62%) |
Dec 01, 2017 | 47.60 | 47.73 | 46.95 | 47.15 | 481,175 | -0.35(-0.74%) |
Nov 30, 2017 | 46.90 | 47.85 | 46.80 | 47.50 | 610,386 | +0.55(+1.17%) |
Nov 29, 2017 | 47.45 | 48.65 | 46.45 | 46.95 | 379,176 | -0.35(-0.74%) |
Nov 28, 2017 | 47.20 | 48.05 | 46.20 | 47.30 | 341,058 | +0.15(+0.32%) |
Nov 27, 2017 | 47.95 | 48.25 | 47.00 | 47.15 | 386,446 | -0.35(-0.74%) |
Nov 24, 2017 | 47.40 | 47.85 | 46.80 | 47.50 | 133,092 | +0.15(+0.32%) |
Nov 22, 2017 | 48.10 | 48.10 | 47.10 | 47.35 | 275,599 | -0.45(-0.94%) |
Nov 21, 2017 | 48.10 | 49.25 | 47.60 | 47.80 | 315,459 | +0.25(+0.53%) |
Nov 20, 2017 | 46.85 | 47.80 | 46.20 | 47.55 | 385,023 | +0.67(+1.44%) |
Nov 17, 2017 | 46.65 | 47.55 | 45.65 | 46.88 | 485,681 | -0.23(-0.48%) |
Nov 16, 2017 | 45.35 | 48.00 | 45.10 | 47.10 | 767,949 | +2.05(+4.55%) |
Nov 15, 2017 | 43.50 | 45.70 | 43.50 | 45.05 | 809,992 | +0.20(+0.45%) |
Nov 14, 2017 | 46.15 | 46.15 | 43.35 | 44.85 | 981,290 | -1.35(-2.92%) |
Nov 13, 2017 | 47.25 | 47.25 | 45.25 | 46.20 | 686,077 | -0.92(-1.96%) |
Nov 10, 2017 | 47.60 | 49.02 | 46.35 | 47.12 | 754,530 | -1.12(-2.33%) |
Nov 09, 2017 | 53.00 | 53.00 | 40.85 | 48.25 | 2,015,888 | -5.80(-10.73%) |
Nov 08, 2017 | 54.00 | 55.45 | 53.20 | 54.05 | 644,434 | +0.15(+0.28%) |
Nov 07, 2017 | 55.70 | 55.80 | 53.67 | 53.90 | 344,990 | -1.90(-3.41%) |
Nov 06, 2017 | 56.10 | 56.33 | 54.70 | 55.80 | 388,086 | +0.05(+0.09%) |
Nov 03, 2017 | 54.90 | 56.40 | 54.90 | 55.75 | 370,430 | +0.75(+1.36%) |
Nov 02, 2017 | 54.80 | 55.75 | 53.80 | 55.00 | 299,827 | +0.05(+0.09%) |