Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.44 | 50.94 | 48.91 | 49.16 | 61,687 | -1.10(-2.19%) |
Oct 30, 2018 | 49.34 | 50.57 | 48.37 | 50.26 | 31,003 | +0.80(+1.61%) |
Oct 29, 2018 | 50.49 | 50.49 | 49.06 | 49.46 | 31,776 | -0.44(-0.88%) |
Oct 26, 2018 | 49.01 | 50.33 | 48.59 | 49.91 | 29,018 | +0.10(+0.21%) |
Oct 25, 2018 | 48.86 | 50.63 | 48.86 | 49.80 | 33,535 | +1.10(+2.26%) |
Oct 24, 2018 | 50.78 | 51.07 | 48.69 | 48.70 | 41,731 | -2.12(-4.18%) |
Oct 23, 2018 | 48.80 | 51.76 | 48.66 | 50.82 | 43,939 | +1.48(+2.99%) |
Oct 22, 2018 | 49.68 | 50.05 | 49.05 | 49.34 | 57,325 | -0.24(-0.48%) |
Oct 19, 2018 | 50.49 | 50.57 | 48.38 | 49.58 | 66,983 | -0.99(-1.95%) |
Oct 18, 2018 | 50.90 | 51.50 | 50.07 | 50.57 | 52,880 | -0.46(-0.90%) |
Oct 17, 2018 | 51.56 | 51.56 | 50.42 | 51.03 | 26,143 | -0.62(-1.20%) |
Oct 16, 2018 | 49.05 | 51.77 | 48.98 | 51.65 | 49,092 | +2.28(+4.61%) |
Oct 15, 2018 | 48.45 | 49.88 | 48.02 | 49.37 | 49,315 | +0.94(+1.94%) |
Oct 12, 2018 | 48.48 | 49.01 | 47.95 | 48.43 | 85,900 | -0.05(-0.11%) |
Oct 11, 2018 | 51.94 | 52.56 | 47.90 | 48.48 | 139,757 | -4.16(-7.90%) |
Oct 10, 2018 | 54.58 | 54.81 | 52.51 | 52.64 | 71,390 | -2.04(-3.73%) |
Oct 09, 2018 | 55.20 | 55.42 | 54.50 | 54.68 | 49,723 | -0.50(-0.91%) |
Oct 08, 2018 | 55.12 | 55.65 | 54.63 | 55.18 | 45,696 | -0.32(-0.57%) |
Oct 05, 2018 | 56.87 | 57.62 | 55.20 | 55.50 | 132,262 | -1.43(-2.50%) |
Oct 04, 2018 | 57.72 | 57.82 | 56.24 | 56.92 | 148,657 | -0.59(-1.03%) |
Oct 03, 2018 | 58.16 | 58.40 | 55.12 | 57.51 | 124,218 | -0.55(-0.94%) |
Oct 02, 2018 | 59.65 | 59.74 | 57.90 | 58.06 | 54,725 | -1.65(-2.76%) |
Oct 01, 2018 | 59.95 | 61.35 | 59.37 | 59.71 | 48,053 | -0.14(-0.23%) |
Sep 28, 2018 | 58.17 | 59.88 | 58.17 | 59.85 | 71,945 | +1.52(+2.60%) |
Sep 27, 2018 | 58.59 | 58.88 | 57.85 | 58.33 | 46,601 | -0.16(-0.28%) |
Sep 26, 2018 | 58.91 | 59.40 | 58.17 | 58.50 | 44,975 | -0.45(-0.77%) |
Sep 25, 2018 | 59.85 | 60.62 | 58.85 | 58.95 | 56,444 | -0.90(-1.51%) |
Sep 24, 2018 | 57.85 | 60.04 | 57.44 | 59.85 | 67,168 | +1.84(+3.17%) |
Sep 21, 2018 | 58.04 | 58.20 | 57.13 | 58.01 | 304,994 | -0.16(-0.28%) |
Sep 20, 2018 | 58.37 | 58.62 | 57.21 | 58.17 | 57,945 | -0.13(-0.22%) |
Sep 19, 2018 | 59.11 | 59.11 | 57.90 | 58.30 | 48,800 | -0.87(-1.47%) |
Sep 18, 2018 | 58.17 | 61.95 | 58.17 | 59.17 | 145,753 | +0.84(+1.44%) |
Sep 17, 2018 | 61.95 | 61.98 | 56.95 | 58.33 | 137,179 | -3.61(-5.83%) |
Sep 14, 2018 | 61.43 | 62.16 | 61.40 | 61.95 | 27,754 | +0.68(+1.11%) |
Sep 13, 2018 | 60.49 | 62.91 | 60.49 | 61.27 | 52,298 | +0.90(+1.50%) |
Sep 12, 2018 | 62.14 | 62.56 | 60.14 | 60.37 | 54,005 | -1.93(-3.11%) |
Sep 11, 2018 | 62.82 | 63.20 | 62.20 | 62.30 | 76,129 | -0.45(-0.72%) |
Sep 10, 2018 | 61.98 | 63.20 | 61.69 | 62.75 | 38,827 | +0.84(+1.35%) |
Sep 07, 2018 | 60.33 | 61.98 | 60.24 | 61.91 | 30,856 | +1.45(+2.40%) |
Sep 06, 2018 | 61.56 | 62.26 | 60.43 | 60.46 | 44,145 | -1.00(-1.63%) |
Sep 05, 2018 | 60.91 | 62.07 | 59.86 | 61.46 | 43,476 | +0.71(+1.17%) |
Sep 04, 2018 | 60.88 | 61.04 | 59.82 | 60.75 | 51,379 | -0.16(-0.26%) |
Aug 31, 2018 | 60.91 | 60.91 | 60.91 | 0 | +1.10(+1.83%) | |
Aug 30, 2018 | 60.75 | 61.70 | 58.95 | 59.82 | 87,528 | -0.97(-1.59%) |
Aug 29, 2018 | 60.62 | 62.01 | 60.62 | 60.78 | 85,889 | +0.35(+0.59%) |
Aug 28, 2018 | 59.53 | 60.91 | 59.33 | 60.43 | 70,984 | +1.06(+1.79%) |
Aug 27, 2018 | 58.50 | 59.59 | 58.27 | 59.37 | 44,183 | +1.29(+2.22%) |
Aug 24, 2018 | 56.79 | 58.27 | 56.79 | 58.08 | 32,096 | +1.16(+2.04%) |
Aug 23, 2018 | 57.04 | 57.27 | 56.82 | 56.92 | 36,363 | -0.10(-0.17%) |
Aug 22, 2018 | 56.43 | 57.40 | 55.80 | 57.01 | 48,912 | +0.61(+1.09%) |
Aug 21, 2018 | 54.82 | 56.54 | 54.82 | 56.40 | 46,129 | +1.64(+3.00%) |
Aug 20, 2018 | 53.53 | 55.69 | 53.32 | 54.75 | 68,424 | +1.23(+2.29%) |
Aug 17, 2018 | 52.88 | 53.56 | 52.37 | 53.53 | 59,541 | +0.55(+1.03%) |
Aug 16, 2018 | 54.05 | 54.38 | 51.69 | 52.98 | 140,912 | -1.48(-2.72%) |
Aug 15, 2018 | 56.24 | 56.56 | 53.69 | 54.46 | 94,600 | -1.77(-3.15%) |
Aug 14, 2018 | 56.33 | 56.85 | 55.92 | 56.24 | 50,634 | -0.06(-0.11%) |
Aug 13, 2018 | 56.88 | 57.62 | 56.11 | 56.30 | 48,991 | -0.45(-0.80%) |
Aug 10, 2018 | 56.11 | 56.85 | 55.82 | 56.75 | 35,662 | +0.52(+0.92%) |
Aug 09, 2018 | 55.66 | 56.72 | 55.30 | 56.24 | 47,628 | +0.64(+1.16%) |
Aug 08, 2018 | 55.40 | 57.17 | 55.40 | 55.59 | 64,820 | +0.32(+0.58%) |
Aug 07, 2018 | 55.56 | 55.71 | 55.04 | 55.27 | 32,555 | -0.26(-0.46%) |
Aug 06, 2018 | 55.88 | 56.08 | 55.30 | 55.53 | 27,128 | -0.35(-0.63%) |
Aug 03, 2018 | 56.33 | 56.69 | 55.40 | 55.88 | 37,058 | -0.39(-0.69%) |
Aug 02, 2018 | 55.40 | 56.37 | 55.40 | 56.27 | 26,623 | +0.77(+1.39%) |
Aug 01, 2018 | 55.92 | 55.92 | 54.82 | 55.50 | 57,672 | -0.48(-0.86%) |
Jul 31, 2018 | 55.82 | 57.04 | 55.82 | 55.98 | 48,904 | +0.32(+0.58%) |
Jul 30, 2018 | 55.88 | 56.05 | 55.27 | 55.66 | 43,824 | -0.10(-0.17%) |
Jul 27, 2018 | 55.98 | 56.11 | 55.21 | 55.75 | 45,121 | -0.06(-0.12%) |
Jul 26, 2018 | 55.88 | 57.09 | 55.66 | 55.82 | 70,051 | +0.00(+0.00%) |
Jul 25, 2018 | 56.40 | 57.01 | 55.79 | 55.82 | 54,738 | -0.71(-1.25%) |
Jul 24, 2018 | 56.46 | 56.65 | 55.28 | 56.53 | 72,447 | +0.35(+0.63%) |
Jul 23, 2018 | 56.43 | 57.55 | 56.17 | 56.17 | 60,458 | -0.10(-0.17%) |
Jul 20, 2018 | 55.34 | 56.88 | 55.34 | 56.27 | 66,008 | +1.09(+1.98%) |
Jul 19, 2018 | 55.90 | 53.39 | 55.18 | 88,781 | +1.78(+3.34%) | |
Jul 18, 2018 | 52.22 | 54.08 | 52.02 | 53.39 | 133,597 | +1.14(+2.18%) |
Jul 17, 2018 | 51.48 | 52.28 | 51.48 | 52.25 | 64,236 | +0.64(+1.25%) |
Jul 16, 2018 | 51.70 | 52.12 | 51.06 | 51.61 | 24,571 | -0.03(-0.06%) |
Jul 13, 2018 | 51.35 | 51.93 | 51.35 | 51.64 | 33,697 | +0.23(+0.44%) |
Jul 12, 2018 | 51.64 | 52.28 | 51.29 | 51.41 | 56,326 | +0.06(+0.13%) |
Jul 11, 2018 | 50.42 | 51.74 | 50.42 | 51.35 | 51,849 | +0.13(+0.25%) |
Jul 10, 2018 | 51.06 | 51.35 | 50.38 | 51.22 | 78,442 | +0.13(+0.25%) |
Jul 09, 2018 | 52.25 | 52.25 | 50.90 | 51.09 | 94,993 | -1.03(-1.97%) |
Jul 06, 2018 | 52.28 | 52.79 | 51.77 | 52.12 | 38,714 | -0.23(-0.43%) |
Jul 05, 2018 | 51.74 | 52.38 | 51.27 | 52.35 | 55,830 | +0.84(+1.62%) |
Jul 03, 2018 | 51.51 | 51.51 | 51.51 | 0 | +0.55(+1.07%) | |
Jul 02, 2018 | 50.29 | 51.06 | 49.81 | 50.96 | 51,955 | +0.51(+1.02%) |
Jun 29, 2018 | 49.42 | 50.58 | 49.42 | 50.45 | 69,869 | +1.00(+2.02%) |
Jun 28, 2018 | 48.65 | 49.48 | 48.65 | 49.45 | 43,841 | +0.71(+1.45%) |
Jun 27, 2018 | 49.81 | 49.81 | 48.65 | 48.74 | 53,021 | -1.09(-2.19%) |
Jun 26, 2018 | 49.87 | 50.13 | 49.55 | 49.84 | 69,489 | -0.03(-0.06%) |
Jun 25, 2018 | 49.55 | 50.16 | 48.84 | 49.87 | 103,513 | +0.16(+0.32%) |
Jun 22, 2018 | 51.09 | 51.09 | 49.45 | 49.71 | 178,063 | -1.45(-2.83%) |
Jun 21, 2018 | 50.90 | 51.99 | 50.71 | 51.16 | 111,313 | +0.03(+0.06%) |
Jun 20, 2018 | 51.48 | 52.54 | 50.71 | 51.12 | 150,794 | -0.29(-0.56%) |
Jun 19, 2018 | 50.93 | 51.51 | 50.51 | 51.41 | 90,148 | +0.58(+1.14%) |
Jun 18, 2018 | 50.64 | 51.16 | 50.38 | 50.83 | 54,146 | +0.03(+0.06%) |
Jun 15, 2018 | 50.83 | 50.55 | 50.80 | 154,320 | +0.26(+0.51%) | |
Jun 14, 2018 | 49.90 | 50.55 | 49.65 | 50.55 | 84,615 | +0.80(+1.62%) |
Jun 13, 2018 | 49.90 | 50.06 | 49.23 | 49.74 | 63,813 | -0.16(-0.32%) |
Jun 12, 2018 | 49.03 | 49.93 | 49.03 | 49.90 | 71,360 | +0.93(+1.90%) |
Jun 11, 2018 | 50.35 | 50.61 | 48.97 | 48.97 | 56,631 | -1.38(-2.75%) |
Jun 08, 2018 | 48.78 | 50.67 | 48.78 | 50.35 | 70,132 | +1.58(+3.23%) |
Jun 07, 2018 | 49.00 | 49.16 | 48.17 | 48.78 | 63,737 | -0.23(-0.46%) |
Jun 06, 2018 | 49.45 | 49.81 | 48.81 | 49.00 | 43,828 | -0.61(-1.23%) |
Jun 05, 2018 | 49.48 | 49.77 | 49.07 | 49.61 | 77,294 | +0.35(+0.72%) |
Jun 04, 2018 | 49.16 | 49.48 | 48.81 | 49.26 | 56,847 | +0.23(+0.46%) |
Jun 01, 2018 | 48.84 | 49.26 | 48.58 | 49.03 | 41,592 | +0.42(+0.86%) |
May 31, 2018 | 49.16 | 49.23 | 48.29 | 48.62 | 58,763 | -0.51(-1.05%) |
May 30, 2018 | 48.42 | 49.39 | 48.42 | 49.13 | 70,581 | +0.71(+1.46%) |
May 29, 2018 | 47.62 | 48.58 | 46.94 | 48.42 | 83,932 | +0.51(+1.07%) |
May 25, 2018 | 47.91 | 47.91 | 47.91 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 48.49 | 48.91 | 48.01 | 48.10 | 114,282 | -0.64(-1.32%) |
May 23, 2018 | 48.10 | 48.81 | 48.07 | 48.74 | 101,492 | +0.29(+0.60%) |
May 22, 2018 | 49.39 | 49.71 | 47.97 | 48.46 | 149,560 | -0.93(-1.89%) |
May 21, 2018 | 50.74 | 50.80 | 49.10 | 49.39 | 98,363 | -1.16(-2.29%) |
May 18, 2018 | 50.87 | 51.19 | 50.55 | 50.55 | 52,194 | -0.32(-0.63%) |
May 17, 2018 | 50.74 | 50.90 | 50.32 | 50.87 | 60,790 | +0.16(+0.32%) |
May 16, 2018 | 49.32 | 51.00 | 49.32 | 50.71 | 79,152 | +1.25(+2.54%) |
May 15, 2018 | 50.16 | 50.26 | 48.26 | 49.45 | 180,817 | -0.87(-1.73%) |
May 14, 2018 | 52.54 | 52.73 | 50.26 | 50.32 | 122,964 | -2.54(-4.81%) |
May 11, 2018 | 52.19 | 53.50 | 51.53 | 52.86 | 112,030 | +0.35(+0.67%) |
May 10, 2018 | 52.73 | 53.31 | 50.42 | 52.51 | 87,753 | -0.32(-0.61%) |
May 09, 2018 | 52.15 | 53.38 | 52.15 | 52.83 | 52,378 | +0.64(+1.23%) |
May 08, 2018 | 52.54 | 52.54 | 51.45 | 52.19 | 95,410 | -0.39(-0.73%) |
May 07, 2018 | 51.61 | 53.12 | 51.61 | 52.57 | 92,344 | +1.13(+2.19%) |
May 04, 2018 | 50.87 | 51.77 | 50.67 | 51.45 | 56,074 | +0.48(+0.95%) |
May 03, 2018 | 50.00 | 51.03 | 49.71 | 50.96 | 77,577 | +0.77(+1.54%) |
May 02, 2018 | 48.91 | 50.51 | 48.42 | 50.19 | 102,411 | +1.32(+2.70%) |
May 01, 2018 | 47.88 | 48.94 | 47.39 | 48.87 | 74,130 | +1.03(+2.15%) |
Apr 30, 2018 | 48.17 | 48.65 | 47.78 | 47.84 | 59,120 | -0.03(-0.07%) |
Apr 27, 2018 | 47.59 | 48.18 | 47.52 | 47.88 | 77,482 | +0.32(+0.68%) |
Apr 26, 2018 | 47.49 | 47.78 | 47.20 | 47.56 | 87,724 | +0.16(+0.34%) |
Apr 25, 2018 | 48.07 | 48.29 | 47.20 | 47.40 | 91,387 | -0.58(-1.20%) |
Apr 24, 2018 | 48.77 | 49.00 | 47.84 | 47.97 | 87,512 | -0.64(-1.32%) |
Apr 23, 2018 | 50.47 | 50.47 | 47.91 | 48.61 | 131,563 | -1.54(-3.07%) |
Apr 20, 2018 | 50.09 | 50.15 | 49.32 | 50.15 | 105,533 | -0.16(-0.32%) |
Apr 19, 2018 | 50.18 | 51.24 | 49.70 | 50.31 | 113,091 | +0.26(+0.51%) |
Apr 18, 2018 | 51.37 | 53.00 | 49.80 | 50.05 | 128,379 | -1.09(-2.13%) |
Apr 17, 2018 | 50.15 | 51.40 | 49.99 | 51.14 | 88,813 | +1.25(+2.50%) |
Apr 16, 2018 | 48.90 | 49.99 | 48.74 | 49.89 | 41,488 | +1.25(+2.57%) |
Apr 13, 2018 | 49.32 | 49.32 | 48.58 | 48.64 | 53,641 | -0.51(-1.04%) |
Apr 12, 2018 | 49.25 | 49.48 | 48.68 | 49.16 | 58,339 | +0.29(+0.59%) |
Apr 11, 2018 | 48.36 | 49.29 | 48.20 | 48.87 | 59,367 | +0.48(+0.99%) |
Apr 10, 2018 | 47.17 | 48.58 | 47.12 | 48.39 | 82,409 | +1.70(+3.64%) |
Apr 09, 2018 | 47.84 | 48.26 | 46.66 | 46.69 | 76,265 | -0.67(-1.42%) |
Apr 06, 2018 | 46.95 | 47.56 | 46.63 | 47.36 | 167,503 | +0.16(+0.34%) |
Apr 05, 2018 | 47.30 | 47.68 | 46.73 | 47.20 | 85,855 | +0.38(+0.82%) |
Apr 04, 2018 | 45.34 | 47.23 | 45.34 | 46.82 | 105,998 | +0.80(+1.74%) |
Apr 03, 2018 | 44.64 | 46.08 | 44.00 | 46.02 | 99,427 | +1.47(+3.31%) |
Apr 02, 2018 | 44.80 | 45.28 | 43.81 | 44.54 | 68,340 | -0.29(-0.64%) |
Mar 29, 2018 | 44.83 | 44.83 | 44.83 | 0 | +0.54(+1.23%) | |
Mar 28, 2018 | 44.35 | 44.80 | 44.00 | 44.29 | 52,173 | +0.13(+0.29%) |
Mar 27, 2018 | 42.94 | 44.33 | 42.75 | 44.16 | 103,651 | +1.31(+3.07%) |
Mar 26, 2018 | 42.75 | 44.10 | 42.17 | 42.84 | 97,816 | +0.74(+1.75%) |
Mar 23, 2018 | 44.22 | 44.80 | 41.95 | 42.11 | 85,132 | -1.99(-4.51%) |
Mar 22, 2018 | 44.70 | 45.25 | 43.73 | 44.09 | 75,190 | -0.87(-1.92%) |
Mar 21, 2018 | 45.15 | 46.19 | 44.86 | 44.96 | 64,876 | -0.22(-0.50%) |
Mar 20, 2018 | 45.31 | 46.07 | 45.06 | 45.18 | 74,283 | -0.13(-0.28%) |
Mar 19, 2018 | 45.63 | 45.79 | 44.74 | 45.31 | 70,028 | -0.45(-0.98%) |
Mar 16, 2018 | 45.66 | 46.66 | 45.66 | 45.76 | 90,719 | +0.19(+0.42%) |
Mar 15, 2018 | 45.09 | 45.73 | 44.77 | 45.57 | 53,201 | +0.67(+1.50%) |
Mar 14, 2018 | 45.09 | 45.34 | 44.83 | 44.90 | 85,620 | +0.03(+0.07%) |
Mar 13, 2018 | 45.25 | 45.95 | 44.77 | 44.86 | 112,298 | -0.13(-0.28%) |
Mar 12, 2018 | 46.31 | 46.63 | 44.86 | 44.99 | 88,953 | -1.44(-3.11%) |
Mar 09, 2018 | 45.60 | 46.82 | 44.48 | 46.43 | 113,339 | +0.77(+1.68%) |
Mar 08, 2018 | 43.58 | 45.66 | 43.58 | 45.66 | 112,356 | +2.21(+5.09%) |
Mar 07, 2018 | 41.82 | 43.84 | 41.45 | 43.45 | 98,674 | +1.22(+2.88%) |
Mar 06, 2018 | 41.85 | 42.55 | 41.66 | 42.24 | 71,645 | +0.48(+1.15%) |
Mar 05, 2018 | 41.50 | 42.11 | 41.37 | 41.76 | 81,645 | +0.26(+0.62%) |
Mar 02, 2018 | 41.21 | 41.81 | 40.95 | 41.50 | 78,415 | +0.03(+0.08%) |
Mar 01, 2018 | 40.51 | 42.36 | 40.51 | 41.47 | 113,773 | +1.22(+3.03%) |
Feb 28, 2018 | 41.79 | 42.56 | 40.17 | 40.25 | 90,868 | -1.51(-3.61%) |
Feb 27, 2018 | 41.15 | 42.30 | 41.15 | 41.76 | 91,069 | +0.80(+1.96%) |
Feb 26, 2018 | 40.25 | 42.08 | 40.25 | 40.95 | 117,131 | +0.67(+1.67%) |
Feb 23, 2018 | 39.26 | 40.31 | 38.94 | 40.28 | 99,521 | +1.12(+2.86%) |
Feb 22, 2018 | 39.35 | 39.38 | 38.81 | 39.16 | 75,880 | -0.03(-0.08%) |
Feb 21, 2018 | 38.97 | 39.67 | 38.95 | 39.19 | 103,211 | +0.22(+0.58%) |
Feb 20, 2018 | 38.84 | 39.34 | 38.65 | 38.97 | 87,746 | -0.03(-0.08%) |
Feb 16, 2018 | 39.00 | 39.00 | 39.00 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 39.13 | 39.29 | 38.81 | 39.06 | 63,419 | -0.06(-0.16%) |
Feb 14, 2018 | 39.26 | 39.84 | 39.02 | 39.13 | 98,487 | -0.26(-0.65%) |
Feb 13, 2018 | 38.36 | 39.58 | 38.33 | 39.38 | 49,298 | +1.03(+2.67%) |
Feb 12, 2018 | 37.30 | 38.45 | 36.40 | 38.36 | 85,806 | +1.06(+2.84%) |
Feb 09, 2018 | 36.72 | 37.65 | 36.44 | 37.30 | 86,238 | +1.12(+3.10%) |
Feb 08, 2018 | 36.98 | 37.65 | 36.08 | 36.18 | 121,964 | +0.22(+0.62%) |
Feb 07, 2018 | 36.47 | 36.85 | 35.73 | 35.95 | 129,535 | -0.70(-1.92%) |
Feb 06, 2018 | 35.76 | 37.11 | 33.84 | 36.66 | 101,347 | -0.45(-1.21%) |
Feb 05, 2018 | 38.97 | 38.97 | 36.76 | 37.11 | 81,706 | -2.37(-6.01%) |
Feb 02, 2018 | 40.73 | 40.95 | 39.45 | 39.48 | 56,676 | -1.51(-3.67%) |
Feb 01, 2018 | 41.43 | 41.66 | 40.86 | 40.99 | 51,669 | -0.51(-1.24%) |
Jan 31, 2018 | 41.53 | 41.82 | 41.43 | 41.50 | 39,325 | +0.00(+0.00%) |
Jan 30, 2018 | 41.50 | 41.66 | 41.40 | 41.50 | 43,880 | -0.13(-0.31%) |
Jan 29, 2018 | 41.66 | 42.11 | 41.50 | 41.63 | 64,833 | -0.29(-0.69%) |
Jan 26, 2018 | 42.56 | 42.57 | 41.88 | 41.92 | 58,261 | -0.38(-0.91%) |
Jan 25, 2018 | 42.17 | 42.50 | 41.53 | 42.30 | 44,129 | +0.38(+0.91%) |
Jan 24, 2018 | 43.03 | 43.35 | 41.92 | 41.92 | 32,404 | -0.89(-2.09%) |
Jan 23, 2018 | 41.28 | 42.91 | 40.60 | 42.81 | 48,063 | +1.34(+3.23%) |
Jan 22, 2018 | 41.69 | 41.88 | 40.48 | 41.47 | 41,917 | -0.10(-0.23%) |
Jan 19, 2018 | 41.09 | 41.81 | 41.05 | 41.57 | 46,804 | +0.35(+0.85%) |
Jan 18, 2018 | 41.21 | 41.37 | 40.67 | 41.21 | 49,924 | -0.16(-0.39%) |
Jan 17, 2018 | 40.22 | 41.41 | 40.12 | 41.37 | 26,730 | +1.63(+4.10%) |
Jan 16, 2018 | 40.32 | 40.90 | 39.71 | 39.75 | 34,317 | -0.45(-1.11%) |
Jan 12, 2018 | 40.19 | 40.19 | 40.19 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 39.27 | 40.16 | 39.20 | 40.16 | 28,730 | +0.99(+2.53%) |
Jan 10, 2018 | 39.27 | 39.17 | 17,773 | +0.38(+0.99%) | ||
Jan 09, 2018 | 38.79 | 38.98 | 38.53 | 38.79 | 41,867 | +0.00(+0.00%) |
Jan 08, 2018 | 38.25 | 39.01 | 37.99 | 38.79 | 29,814 | +0.41(+1.08%) |
Jan 05, 2018 | 38.34 | 38.63 | 38.15 | 38.37 | 44,310 | +0.26(+0.67%) |
Jan 04, 2018 | 38.25 | 38.56 | 38.02 | 38.12 | 46,270 | +0.00(+0.00%) |
Jan 03, 2018 | 38.02 | 38.28 | 37.99 | 38.12 | 62,403 | +0.10(+0.25%) |
Jan 02, 2018 | 37.93 | 38.34 | 37.89 | 38.02 | 60,229 | +0.16(+0.42%) |
Dec 29, 2017 | 37.86 | 37.86 | 37.86 | 0 | -0.64(-1.66%) | |
Dec 28, 2017 | 38.76 | 39.20 | 38.47 | 38.50 | 30,591 | -0.32(-0.82%) |
Dec 27, 2017 | 38.92 | 39.33 | 38.76 | 38.82 | 25,779 | +0.03(+0.08%) |
Dec 26, 2017 | 38.69 | 39.27 | 38.69 | 38.79 | 34,461 | -0.06(-0.16%) |
Dec 22, 2017 | 39.59 | 39.62 | 38.82 | 38.85 | 21,519 | -0.67(-1.70%) |
Dec 21, 2017 | 39.33 | 39.71 | 38.72 | 39.52 | 39,978 | +0.38(+0.98%) |
Dec 20, 2017 | 39.11 | 39.43 | 38.44 | 39.14 | 64,812 | +0.16(+0.41%) |
Dec 19, 2017 | 39.71 | 39.71 | 38.53 | 38.98 | 75,484 | -0.67(-1.69%) |
Dec 18, 2017 | 38.63 | 39.75 | 38.53 | 39.65 | 54,188 | +1.25(+3.24%) |
Dec 15, 2017 | 37.61 | 38.88 | 37.58 | 38.41 | 165,675 | +0.80(+2.12%) |
Dec 14, 2017 | 38.37 | 38.41 | 37.08 | 37.61 | 56,065 | -0.83(-2.16%) |
Dec 13, 2017 | 37.00 | 38.53 | 36.55 | 38.44 | 59,470 | +1.37(+3.70%) |
Dec 12, 2017 | 39.11 | 39.11 | 35.96 | 37.06 | 117,357 | -1.63(-4.21%) |
Dec 11, 2017 | 38.18 | 38.76 | 38.05 | 38.69 | 62,156 | +0.64(+1.68%) |
Dec 08, 2017 | 37.86 | 38.18 | 37.78 | 38.05 | 35,405 | +0.54(+1.45%) |
Dec 07, 2017 | 37.03 | 37.73 | 37.03 | 37.51 | 37,382 | +0.57(+1.56%) |
Dec 06, 2017 | 37.42 | 37.80 | 36.94 | 36.94 | 49,211 | -0.54(-1.45%) |
Dec 05, 2017 | 37.54 | 37.93 | 37.38 | 37.48 | 37,662 | -0.16(-0.42%) |
Dec 04, 2017 | 38.15 | 38.15 | 37.64 | 37.64 | 36,414 | -0.03(-0.08%) |
Dec 01, 2017 | 38.60 | 38.60 | 36.97 | 37.67 | 46,420 | -0.80(-2.07%) |
Nov 30, 2017 | 38.60 | 38.60 | 38.05 | 38.47 | 35,663 | +0.13(+0.33%) |
Nov 29, 2017 | 37.96 | 38.76 | 37.93 | 38.34 | 41,891 | +0.19(+0.50%) |
Nov 28, 2017 | 38.44 | 38.66 | 38.06 | 38.15 | 50,536 | -0.22(-0.58%) |
Nov 27, 2017 | 38.37 | 38.69 | 38.15 | 38.37 | 74,911 | -0.03(-0.08%) |
Nov 24, 2017 | 37.93 | 38.50 | 37.93 | 38.41 | 11,052 | +0.54(+1.43%) |
Nov 22, 2017 | 37.67 | 37.99 | 37.42 | 37.86 | 48,566 | +0.22(+0.59%) |
Nov 21, 2017 | 37.64 | 38.34 | 37.48 | 37.64 | 59,437 | +0.10(+0.26%) |
Nov 20, 2017 | 36.33 | 37.64 | 35.85 | 37.54 | 64,120 | +1.37(+3.80%) |
Nov 17, 2017 | 35.44 | 36.27 | 35.44 | 36.17 | 56,842 | +0.64(+1.80%) |
Nov 16, 2017 | 35.56 | 36.01 | 34.81 | 35.53 | 84,707 | +0.22(+0.63%) |
Nov 15, 2017 | 35.40 | 35.61 | 35.28 | 35.31 | 91,408 | -0.41(-1.16%) |
Nov 14, 2017 | 35.18 | 35.79 | 35.18 | 35.72 | 31,234 | +0.38(+1.08%) |
Nov 13, 2017 | 34.61 | 35.47 | 34.54 | 35.34 | 51,311 | +0.51(+1.47%) |
Nov 10, 2017 | 34.35 | 34.96 | 34.35 | 34.83 | 34,816 | +0.22(+0.65%) |
Nov 09, 2017 | 34.32 | 34.89 | 34.32 | 34.61 | 40,749 | -0.03(-0.09%) |
Nov 08, 2017 | 34.41 | 34.80 | 34.38 | 34.64 | 44,072 | +0.03(+0.09%) |
Nov 07, 2017 | 34.61 | 34.73 | 34.06 | 34.61 | 26,874 | -0.13(-0.37%) |
Nov 06, 2017 | 34.22 | 34.93 | 34.16 | 34.73 | 36,249 | +0.57(+1.68%) |
Nov 03, 2017 | 34.29 | 34.48 | 33.68 | 34.16 | 41,245 | -0.38(-1.11%) |
Nov 02, 2017 | 33.46 | 34.57 | 33.46 | 34.54 | 40,519 | +0.93(+2.75%) |