Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.68 | 56.74 | 54.89 | 56.47 | 95,934 | +0.80(+1.43%) |
Nov 29, 2018 | 55.12 | 56.58 | 55.12 | 55.67 | 105,493 | +0.55(+1.00%) |
Nov 28, 2018 | 54.06 | 55.54 | 53.01 | 55.12 | 89,617 | +1.13(+2.10%) |
Nov 27, 2018 | 53.44 | 54.26 | 53.44 | 53.99 | 71,430 | +0.53(+0.99%) |
Nov 26, 2018 | 53.94 | 53.94 | 52.91 | 53.46 | 85,546 | -0.26(-0.48%) |
Nov 23, 2018 | 53.36 | 54.24 | 52.45 | 53.72 | 19,252 | +0.35(+0.65%) |
Nov 21, 2018 | 53.37 | 53.37 | 53.37 | 0 | -0.06(-0.12%) | |
Nov 20, 2018 | 53.56 | 53.94 | 52.82 | 53.43 | 94,677 | -0.48(-0.90%) |
Nov 19, 2018 | 53.80 | 54.97 | 53.16 | 53.92 | 123,530 | -1.15(-2.09%) |
Nov 16, 2018 | 54.47 | 55.72 | 54.18 | 55.07 | 128,970 | +0.39(+0.72%) |
Nov 15, 2018 | 54.37 | 55.49 | 53.68 | 54.68 | 55,922 | +0.11(+0.20%) |
Nov 14, 2018 | 53.22 | 54.84 | 52.77 | 54.57 | 90,350 | +1.64(+3.09%) |
Nov 13, 2018 | 54.39 | 54.39 | 50.51 | 52.93 | 91,176 | -3.29(-5.85%) |
Nov 12, 2018 | 55.96 | 57.25 | 55.76 | 56.22 | 70,689 | +0.27(+0.49%) |
Nov 09, 2018 | 55.35 | 56.49 | 55.35 | 55.95 | 124,922 | +0.64(+1.16%) |
Nov 08, 2018 | 56.32 | 56.32 | 54.46 | 55.31 | 78,797 | -0.99(-1.75%) |
Nov 07, 2018 | 56.47 | 57.77 | 54.92 | 56.29 | 59,631 | +0.13(+0.23%) |
Nov 06, 2018 | 57.31 | 57.61 | 55.19 | 56.17 | 59,888 | +0.49(+0.89%) |
Nov 05, 2018 | 55.02 | 56.08 | 54.20 | 55.67 | 93,276 | +0.64(+1.16%) |
Nov 02, 2018 | 53.38 | 55.45 | 53.38 | 55.03 | 67,165 | +1.65(+3.10%) |
Nov 01, 2018 | 53.93 | 54.61 | 53.25 | 53.38 | 111,710 | -0.55(-1.02%) |
Oct 31, 2018 | 54.82 | 55.38 | 53.56 | 53.93 | 80,387 | -0.47(-0.86%) |
Oct 30, 2018 | 53.41 | 55.33 | 53.17 | 54.39 | 133,386 | +1.01(+1.90%) |
Oct 29, 2018 | 53.31 | 54.49 | 52.63 | 53.38 | 134,607 | +0.72(+1.37%) |
Oct 26, 2018 | 53.17 | 54.86 | 51.27 | 52.66 | 60,383 | -1.01(-1.87%) |
Oct 25, 2018 | 51.88 | 53.80 | 51.37 | 53.66 | 94,033 | +2.22(+4.32%) |
Oct 24, 2018 | 51.16 | 52.51 | 51.16 | 51.44 | 59,352 | +0.36(+0.70%) |
Oct 23, 2018 | 50.82 | 51.80 | 49.57 | 51.08 | 71,664 | -0.38(-0.75%) |
Oct 22, 2018 | 51.44 | 51.65 | 50.36 | 51.47 | 115,762 | +0.16(+0.32%) |
Oct 19, 2018 | 51.44 | 52.46 | 51.14 | 51.30 | 56,773 | +0.13(+0.25%) |
Oct 18, 2018 | 52.34 | 52.62 | 50.96 | 51.17 | 49,782 | -1.41(-2.68%) |
Oct 17, 2018 | 52.35 | 52.67 | 51.84 | 52.58 | 75,824 | +0.05(+0.10%) |
Oct 16, 2018 | 52.09 | 52.71 | 51.45 | 52.53 | 49,003 | +0.62(+1.20%) |
Oct 15, 2018 | 51.34 | 52.62 | 51.33 | 51.91 | 55,725 | +0.56(+1.09%) |
Oct 12, 2018 | 52.65 | 53.40 | 50.99 | 51.35 | 86,417 | -0.78(-1.49%) |
Oct 11, 2018 | 52.08 | 52.84 | 50.86 | 52.13 | 259,637 | -0.16(-0.31%) |
Oct 10, 2018 | 54.98 | 54.98 | 52.13 | 52.29 | 79,040 | -2.70(-4.90%) |
Oct 09, 2018 | 55.05 | 55.86 | 54.94 | 54.99 | 80,057 | -0.23(-0.41%) |
Oct 08, 2018 | 55.12 | 55.73 | 54.32 | 55.22 | 120,190 | +0.06(+0.12%) |
Oct 05, 2018 | 56.23 | 56.34 | 54.88 | 55.15 | 170,100 | -1.10(-1.95%) |
Oct 04, 2018 | 56.88 | 56.96 | 55.92 | 56.25 | 54,573 | -0.78(-1.36%) |
Oct 03, 2018 | 58.48 | 58.85 | 56.71 | 57.03 | 88,177 | -1.29(-2.21%) |
Oct 02, 2018 | 59.18 | 59.57 | 57.94 | 58.31 | 75,099 | -0.88(-1.48%) |
Oct 01, 2018 | 58.95 | 59.75 | 58.95 | 59.19 | 77,207 | +0.27(+0.47%) |
Sep 28, 2018 | 58.64 | 59.49 | 58.51 | 58.92 | 62,570 | +0.23(+0.39%) |
Sep 27, 2018 | 58.64 | 59.28 | 58.23 | 58.69 | 63,039 | +0.05(+0.09%) |
Sep 26, 2018 | 58.91 | 59.14 | 58.54 | 58.63 | 70,023 | -0.32(-0.54%) |
Sep 25, 2018 | 58.82 | 59.82 | 58.63 | 58.95 | 110,452 | +0.14(+0.23%) |
Sep 24, 2018 | 58.91 | 59.00 | 57.72 | 58.82 | 65,149 | -0.09(-0.15%) |
Sep 21, 2018 | 59.04 | 59.68 | 58.73 | 58.91 | 194,253 | -0.09(-0.15%) |
Sep 20, 2018 | 58.27 | 59.18 | 56.90 | 59.00 | 47,922 | +0.91(+1.57%) |
Sep 19, 2018 | 58.86 | 59.50 | 57.31 | 58.09 | 111,148 | -0.87(-1.47%) |
Sep 18, 2018 | 57.31 | 59.34 | 57.31 | 58.95 | 167,154 | +1.32(+2.29%) |
Sep 17, 2018 | 57.86 | 57.86 | 57.04 | 57.63 | 101,315 | -0.05(-0.08%) |
Sep 14, 2018 | 56.86 | 58.09 | 56.72 | 57.68 | 89,224 | +0.77(+1.36%) |
Sep 13, 2018 | 56.99 | 57.36 | 56.36 | 56.90 | 139,567 | -0.05(-0.08%) |
Sep 12, 2018 | 56.99 | 57.36 | 56.63 | 56.95 | 106,366 | -0.14(-0.24%) |
Sep 11, 2018 | 57.91 | 57.91 | 56.86 | 57.09 | 77,230 | -0.55(-0.95%) |
Sep 10, 2018 | 58.32 | 58.68 | 57.63 | 57.63 | 128,866 | -0.68(-1.17%) |
Sep 07, 2018 | 58.91 | 59.23 | 58.22 | 58.32 | 83,627 | -0.87(-1.46%) |
Sep 06, 2018 | 59.45 | 60.27 | 58.45 | 59.18 | 80,819 | -0.32(-0.54%) |
Sep 05, 2018 | 58.73 | 59.59 | 57.91 | 59.50 | 114,927 | +0.77(+1.32%) |
Sep 04, 2018 | 59.41 | 59.50 | 58.59 | 58.73 | 75,846 | -0.77(-1.30%) |
Aug 31, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.68(+1.16%) | |
Aug 30, 2018 | 59.59 | 59.91 | 58.73 | 58.82 | 71,348 | -0.77(-1.30%) |
Aug 29, 2018 | 59.41 | 59.77 | 58.63 | 59.59 | 105,440 | +0.18(+0.31%) |
Aug 28, 2018 | 60.41 | 60.59 | 59.36 | 59.41 | 57,784 | -0.82(-1.36%) |
Aug 27, 2018 | 60.59 | 60.91 | 60.05 | 60.23 | 76,179 | -0.14(-0.23%) |
Aug 24, 2018 | 60.14 | 61.23 | 59.23 | 60.37 | 74,189 | +0.27(+0.45%) |
Aug 23, 2018 | 60.23 | 61.50 | 60.00 | 60.09 | 112,093 | -0.09(-0.15%) |
Aug 22, 2018 | 59.59 | 60.18 | 59.41 | 60.18 | 113,246 | +0.50(+0.84%) |
Aug 21, 2018 | 59.18 | 59.82 | 58.84 | 59.68 | 85,336 | +0.41(+0.69%) |
Aug 20, 2018 | 58.86 | 59.32 | 58.50 | 59.27 | 70,223 | +0.73(+1.25%) |
Aug 17, 2018 | 58.50 | 58.86 | 58.00 | 58.54 | 108,979 | -0.23(-0.39%) |
Aug 16, 2018 | 57.91 | 58.86 | 57.91 | 58.77 | 112,011 | +1.00(+1.74%) |
Aug 15, 2018 | 57.13 | 57.77 | 56.95 | 57.77 | 103,987 | +0.59(+1.04%) |
Aug 14, 2018 | 56.40 | 57.18 | 56.40 | 57.18 | 48,001 | +0.96(+1.70%) |
Aug 13, 2018 | 56.36 | 56.72 | 56.02 | 56.22 | 80,696 | +0.00(+0.00%) |
Aug 10, 2018 | 56.27 | 57.27 | 55.77 | 56.22 | 79,676 | +0.09(+0.16%) |
Aug 09, 2018 | 58.59 | 59.00 | 55.99 | 56.13 | 107,495 | -2.37(-4.05%) |
Aug 08, 2018 | 57.77 | 58.77 | 56.49 | 58.50 | 232,071 | +1.23(+2.15%) |
Aug 07, 2018 | 56.90 | 57.91 | 56.36 | 57.27 | 177,399 | +0.59(+1.05%) |
Aug 06, 2018 | 56.13 | 57.09 | 55.86 | 56.68 | 158,789 | +0.73(+1.30%) |
Aug 03, 2018 | 55.76 | 56.49 | 55.29 | 55.95 | 103,711 | +0.23(+0.41%) |
Aug 02, 2018 | 54.31 | 55.81 | 54.31 | 55.72 | 74,625 | +1.14(+2.09%) |
Aug 01, 2018 | 54.81 | 55.08 | 53.76 | 54.58 | 109,710 | -0.27(-0.50%) |
Jul 31, 2018 | 53.90 | 55.04 | 53.49 | 54.85 | 99,954 | +1.09(+2.03%) |
Jul 30, 2018 | 54.53 | 54.76 | 53.40 | 53.76 | 109,024 | -0.59(-1.09%) |
Jul 27, 2018 | 54.40 | 54.99 | 53.74 | 54.35 | 134,989 | -0.23(-0.42%) |
Jul 26, 2018 | 55.08 | 55.45 | 53.53 | 54.58 | 126,101 | -0.64(-1.16%) |
Jul 25, 2018 | 52.35 | 55.26 | 52.35 | 55.22 | 147,369 | +3.10(+5.94%) |
Jul 24, 2018 | 51.94 | 52.30 | 51.48 | 52.12 | 191,687 | +0.27(+0.53%) |
Jul 23, 2018 | 51.76 | 52.03 | 51.53 | 51.85 | 37,455 | -0.05(-0.09%) |
Jul 20, 2018 | 51.39 | 52.21 | 50.39 | 51.89 | 85,717 | +0.46(+0.89%) |
Jul 19, 2018 | 50.43 | 51.53 | 50.30 | 51.44 | 73,434 | +0.73(+1.44%) |
Jul 18, 2018 | 50.71 | 50.75 | 50.11 | 50.71 | 72,369 | -0.09(-0.18%) |
Jul 17, 2018 | 50.25 | 51.21 | 50.25 | 50.80 | 57,494 | +0.27(+0.54%) |
Jul 16, 2018 | 50.84 | 50.84 | 50.25 | 50.52 | 68,259 | +0.00(+0.00%) |
Jul 13, 2018 | 49.57 | 50.89 | 49.48 | 50.52 | 98,527 | +1.23(+2.50%) |
Jul 12, 2018 | 49.20 | 49.29 | 48.57 | 49.29 | 64,420 | +0.32(+0.65%) |
Jul 11, 2018 | 49.89 | 50.21 | 48.88 | 48.98 | 74,673 | -0.96(-1.92%) |
Jul 10, 2018 | 50.25 | 50.30 | 49.57 | 49.93 | 53,353 | -0.18(-0.36%) |
Jul 09, 2018 | 50.39 | 50.57 | 49.73 | 50.11 | 43,351 | -0.09(-0.18%) |
Jul 06, 2018 | 49.84 | 50.34 | 49.66 | 50.21 | 55,357 | +0.41(+0.82%) |
Jul 05, 2018 | 49.84 | 48.98 | 49.80 | 47,072 | +0.36(+0.74%) | |
Jul 03, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.32(+0.65%) | |
Jul 02, 2018 | 48.61 | 49.16 | 48.34 | 49.11 | 61,051 | +0.36(+0.75%) |
Jun 29, 2018 | 48.57 | 48.93 | 48.20 | 48.75 | 77,420 | +0.41(+0.85%) |
Jun 28, 2018 | 48.52 | 48.75 | 47.97 | 48.34 | 51,678 | -0.22(-0.45%) |
Jun 27, 2018 | 49.37 | 49.60 | 48.47 | 48.56 | 83,214 | -0.77(-1.56%) |
Jun 26, 2018 | 49.51 | 49.92 | 49.10 | 49.33 | 66,877 | -0.14(-0.28%) |
Jun 25, 2018 | 49.60 | 49.78 | 48.83 | 49.46 | 116,119 | -0.23(-0.46%) |
Jun 22, 2018 | 49.74 | 50.33 | 49.74 | 49.69 | 237,744 | +0.14(+0.27%) |
Jun 21, 2018 | 49.28 | 49.60 | 48.85 | 49.56 | 95,269 | +0.32(+0.65%) |
Jun 20, 2018 | 49.10 | 49.28 | 48.51 | 49.24 | 96,750 | +0.27(+0.56%) |
Jun 19, 2018 | 48.78 | 49.15 | 48.38 | 48.97 | 71,331 | +0.05(+0.09%) |
Jun 18, 2018 | 49.01 | 49.01 | 48.24 | 48.92 | 59,806 | -0.09(-0.19%) |
Jun 15, 2018 | 49.01 | 49.01 | 49.01 | 138,569 | +0.00(+0.00%) | |
Jun 14, 2018 | 48.78 | 49.10 | 48.44 | 49.01 | 88,918 | +0.18(+0.37%) |
Jun 13, 2018 | 48.24 | 48.87 | 47.79 | 48.83 | 99,481 | +0.68(+1.41%) |
Jun 12, 2018 | 48.56 | 48.69 | 48.01 | 48.15 | 122,469 | -0.18(-0.38%) |
Jun 11, 2018 | 48.78 | 49.33 | 48.01 | 48.33 | 72,331 | -0.41(-0.84%) |
Jun 08, 2018 | 48.19 | 49.01 | 48.19 | 48.74 | 86,468 | +0.59(+1.23%) |
Jun 07, 2018 | 47.88 | 48.60 | 47.69 | 48.15 | 69,173 | +0.18(+0.38%) |
Jun 06, 2018 | 47.79 | 48.01 | 47.29 | 47.97 | 114,468 | +0.23(+0.48%) |
Jun 05, 2018 | 48.97 | 49.15 | 47.42 | 47.74 | 167,165 | -1.18(-2.41%) |
Jun 04, 2018 | 48.24 | 50.10 | 48.17 | 48.92 | 148,336 | +0.91(+1.89%) |
Jun 01, 2018 | 48.47 | 48.51 | 47.33 | 48.01 | 131,784 | -0.36(-0.75%) |
May 31, 2018 | 49.01 | 49.30 | 48.28 | 48.38 | 92,561 | -0.73(-1.48%) |
May 30, 2018 | 48.47 | 49.33 | 48.38 | 49.10 | 105,682 | +0.73(+1.50%) |
May 29, 2018 | 47.92 | 48.56 | 47.74 | 48.38 | 110,671 | +0.27(+0.57%) |
May 25, 2018 | 48.10 | 48.10 | 48.10 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 47.20 | 48.24 | 45.93 | 48.15 | 106,504 | +1.09(+2.31%) |
May 23, 2018 | 46.70 | 47.10 | 46.38 | 47.06 | 102,592 | +0.32(+0.68%) |
May 22, 2018 | 46.92 | 47.01 | 46.61 | 46.74 | 91,700 | +0.05(+0.10%) |
May 21, 2018 | 46.79 | 46.83 | 46.38 | 46.70 | 100,045 | -0.05(-0.10%) |
May 18, 2018 | 46.74 | 46.92 | 46.36 | 46.74 | 157,233 | +0.23(+0.49%) |
May 17, 2018 | 45.74 | 46.65 | 45.74 | 46.51 | 103,894 | +0.86(+1.89%) |
May 16, 2018 | 44.16 | 45.74 | 44.16 | 45.65 | 196,172 | +1.50(+3.39%) |
May 15, 2018 | 43.70 | 44.34 | 43.25 | 44.16 | 102,575 | +0.32(+0.72%) |
May 14, 2018 | 43.43 | 43.88 | 42.79 | 43.84 | 226,278 | +0.54(+1.26%) |
May 11, 2018 | 43.75 | 44.22 | 43.02 | 43.29 | 219,433 | -0.23(-0.52%) |
May 10, 2018 | 43.16 | 43.84 | 42.57 | 43.52 | 295,888 | +1.23(+2.90%) |
May 09, 2018 | 42.25 | 42.95 | 41.07 | 42.29 | 166,395 | -3.40(-7.45%) |
May 08, 2018 | 45.61 | 46.70 | 45.43 | 45.70 | 87,939 | +0.09(+0.20%) |
May 07, 2018 | 45.79 | 46.24 | 45.43 | 45.61 | 150,661 | -0.18(-0.40%) |
May 04, 2018 | 44.97 | 46.20 | 44.43 | 45.79 | 99,567 | +0.73(+1.61%) |
May 03, 2018 | 45.70 | 45.97 | 45.02 | 45.06 | 88,803 | -0.68(-1.49%) |
May 02, 2018 | 45.74 | 46.15 | 45.36 | 45.74 | 117,772 | -0.18(-0.40%) |
May 01, 2018 | 46.38 | 46.38 | 45.56 | 45.92 | 66,591 | -0.54(-1.17%) |
Apr 30, 2018 | 45.88 | 46.88 | 45.74 | 46.47 | 84,544 | +0.54(+1.19%) |
Apr 27, 2018 | 46.97 | 47.10 | 45.43 | 45.92 | 83,728 | -1.18(-2.50%) |
Apr 26, 2018 | 44.61 | 47.29 | 44.61 | 47.10 | 130,466 | +3.40(+7.79%) |
Apr 25, 2018 | 43.70 | 43.93 | 43.29 | 43.70 | 68,977 | -0.09(-0.21%) |
Apr 24, 2018 | 42.39 | 43.84 | 42.39 | 43.79 | 108,720 | +1.54(+3.65%) |
Apr 23, 2018 | 42.93 | 42.98 | 42.11 | 42.25 | 62,211 | -0.73(-1.69%) |
Apr 20, 2018 | 43.11 | 44.02 | 42.66 | 42.98 | 112,382 | -0.36(-0.84%) |
Apr 19, 2018 | 44.52 | 44.52 | 43.29 | 43.34 | 84,188 | -1.23(-2.75%) |
Apr 18, 2018 | 44.74 | 44.93 | 44.11 | 44.56 | 68,685 | -0.14(-0.30%) |
Apr 17, 2018 | 44.25 | 44.79 | 44.11 | 44.70 | 57,367 | +0.82(+1.86%) |
Apr 16, 2018 | 43.47 | 44.25 | 43.47 | 43.88 | 109,926 | +0.54(+1.26%) |
Apr 13, 2018 | 43.56 | 43.56 | 42.79 | 43.34 | 60,066 | -0.09(-0.21%) |
Apr 12, 2018 | 44.43 | 44.43 | 43.34 | 43.43 | 69,670 | -0.82(-1.85%) |
Apr 11, 2018 | 43.66 | 44.43 | 43.66 | 44.25 | 72,237 | +0.41(+0.93%) |
Apr 10, 2018 | 43.79 | 44.06 | 43.38 | 43.84 | 140,982 | +0.41(+0.94%) |
Apr 09, 2018 | 44.02 | 44.20 | 43.11 | 43.43 | 142,682 | -0.41(-0.93%) |
Apr 06, 2018 | 43.70 | 44.74 | 43.43 | 43.84 | 117,575 | +0.05(+0.10%) |
Apr 05, 2018 | 43.61 | 44.29 | 43.25 | 43.79 | 105,270 | +0.41(+0.94%) |
Apr 04, 2018 | 42.57 | 43.77 | 42.48 | 43.38 | 77,018 | +0.50(+1.16%) |
Apr 03, 2018 | 42.20 | 43.11 | 41.11 | 42.88 | 143,642 | +0.91(+2.16%) |
Apr 02, 2018 | 42.70 | 43.02 | 41.61 | 41.98 | 68,622 | -0.82(-1.91%) |
Mar 29, 2018 | 42.79 | 42.79 | 42.79 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.43 | 43.20 | 41.89 | 42.43 | 74,530 | +0.15(+0.34%) |
Mar 27, 2018 | 42.51 | 42.87 | 42.24 | 42.29 | 86,651 | -0.14(-0.32%) |
Mar 26, 2018 | 43.51 | 43.51 | 41.74 | 42.42 | 79,754 | -0.54(-1.26%) |
Mar 23, 2018 | 43.28 | 43.69 | 43.05 | 42.96 | 193,625 | -0.09(-0.21%) |
Mar 22, 2018 | 42.78 | 43.51 | 42.78 | 43.05 | 161,510 | +0.00(+0.00%) |
Mar 21, 2018 | 43.32 | 43.60 | 42.65 | 43.05 | 69,283 | -0.27(-0.63%) |
Mar 20, 2018 | 43.41 | 44.07 | 43.01 | 43.32 | 111,844 | +0.09(+0.21%) |
Mar 19, 2018 | 44.41 | 44.41 | 43.05 | 43.23 | 103,905 | -1.17(-2.64%) |
Mar 16, 2018 | 43.82 | 44.54 | 43.32 | 44.41 | 193,925 | +0.59(+1.34%) |
Mar 15, 2018 | 43.01 | 43.87 | 42.78 | 43.82 | 157,918 | +0.90(+2.11%) |
Mar 14, 2018 | 43.82 | 44.25 | 41.83 | 42.92 | 208,308 | +0.45(+1.06%) |
Mar 13, 2018 | 43.23 | 43.37 | 42.10 | 42.47 | 128,537 | -0.68(-1.57%) |
Mar 12, 2018 | 42.42 | 43.35 | 41.10 | 43.14 | 107,358 | +0.68(+1.60%) |
Mar 09, 2018 | 41.79 | 42.69 | 37.54 | 42.47 | 123,974 | +0.90(+2.17%) |
Mar 08, 2018 | 40.34 | 41.65 | 40.25 | 41.56 | 161,133 | +1.40(+3.49%) |
Mar 07, 2018 | 38.58 | 40.21 | 38.58 | 40.16 | 97,160 | +1.40(+3.61%) |
Mar 06, 2018 | 39.21 | 39.21 | 38.22 | 38.76 | 129,334 | -0.27(-0.69%) |
Mar 05, 2018 | 38.35 | 39.12 | 38.13 | 39.03 | 72,612 | +0.54(+1.41%) |
Mar 02, 2018 | 38.04 | 38.90 | 37.90 | 38.49 | 128,356 | +0.23(+0.59%) |
Mar 01, 2018 | 38.31 | 38.54 | 37.90 | 38.26 | 90,238 | -0.05(-0.12%) |
Feb 28, 2018 | 38.81 | 38.90 | 38.13 | 38.31 | 93,959 | -0.41(-1.05%) |
Feb 27, 2018 | 40.21 | 40.75 | 38.67 | 38.72 | 82,467 | -1.45(-3.60%) |
Feb 26, 2018 | 39.66 | 40.34 | 39.48 | 40.16 | 71,551 | +0.50(+1.25%) |
Feb 23, 2018 | 40.30 | 40.75 | 39.48 | 39.66 | 94,471 | -0.41(-1.01%) |
Feb 22, 2018 | 39.21 | 40.75 | 39.03 | 40.07 | 92,327 | +1.04(+2.66%) |
Feb 21, 2018 | 39.48 | 39.89 | 38.90 | 39.03 | 122,435 | -0.32(-0.80%) |
Feb 20, 2018 | 40.61 | 40.61 | 37.32 | 39.35 | 107,116 | -1.81(-4.39%) |
Feb 16, 2018 | 41.16 | 41.16 | 41.16 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 40.39 | 41.47 | 39.80 | 41.02 | 101,698 | +0.86(+2.14%) |
Feb 14, 2018 | 38.54 | 40.21 | 38.54 | 40.16 | 110,838 | +1.31(+3.37%) |
Feb 13, 2018 | 38.94 | 38.85 | 83,099 | +0.09(+0.23%) | ||
Feb 12, 2018 | 38.85 | 39.17 | 37.99 | 38.76 | 111,481 | +0.00(+0.00%) |
Feb 09, 2018 | 39.17 | 39.62 | 38.22 | 38.76 | 72,215 | -0.09(-0.23%) |
Feb 08, 2018 | 39.08 | 39.48 | 38.31 | 38.85 | 115,178 | +0.05(+0.12%) |
Feb 07, 2018 | 38.17 | 38.81 | 38.17 | 38.81 | 94,523 | +0.45(+1.18%) |
Feb 06, 2018 | 37.54 | 38.81 | 37.54 | 38.35 | 121,754 | -0.23(-0.59%) |
Feb 05, 2018 | 39.30 | 39.82 | 37.99 | 38.58 | 80,841 | -1.13(-2.84%) |
Feb 02, 2018 | 40.16 | 40.57 | 39.76 | 39.71 | 228,507 | -0.59(-1.46%) |
Feb 01, 2018 | 40.98 | 41.20 | 40.16 | 40.30 | 124,163 | -0.90(-2.19%) |
Jan 31, 2018 | 43.19 | 43.19 | 41.16 | 41.20 | 127,781 | -1.94(-4.50%) |
Jan 30, 2018 | 41.52 | 43.19 | 41.52 | 43.14 | 160,649 | +1.67(+4.03%) |
Jan 29, 2018 | 41.52 | 42.65 | 40.70 | 41.47 | 102,308 | +0.00(+0.00%) |
Jan 26, 2018 | 41.92 | 41.92 | 40.79 | 41.47 | 152,999 | -0.41(-0.97%) |
Jan 25, 2018 | 42.60 | 42.78 | 41.47 | 41.88 | 106,280 | -0.59(-1.38%) |
Jan 24, 2018 | 43.41 | 43.41 | 42.15 | 42.47 | 217,832 | -0.90(-2.08%) |
Jan 23, 2018 | 40.88 | 43.41 | 40.88 | 43.37 | 368,207 | +1.90(+4.58%) |
Jan 22, 2018 | 42.15 | 42.60 | 41.07 | 41.47 | 114,737 | -1.72(-3.97%) |
Jan 19, 2018 | 42.33 | 43.23 | 41.52 | 43.19 | 69,304 | +0.81(+1.92%) |
Jan 18, 2018 | 43.14 | 43.14 | 42.33 | 42.38 | 79,835 | -0.81(-1.88%) |
Jan 17, 2018 | 43.46 | 43.69 | 42.78 | 43.19 | 95,114 | +0.14(+0.31%) |
Jan 16, 2018 | 42.06 | 43.64 | 42.06 | 43.05 | 108,795 | +1.27(+3.03%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | -0.68(-1.60%) | |
Jan 11, 2018 | 41.16 | 43.05 | 41.16 | 42.47 | 250,948 | +2.67(+6.70%) |
Jan 10, 2018 | 39.48 | 40.07 | 38.90 | 39.80 | 136,799 | +0.32(+0.80%) |
Jan 09, 2018 | 40.07 | 40.07 | 39.35 | 39.48 | 66,043 | -0.63(-1.58%) |
Jan 08, 2018 | 39.30 | 40.16 | 39.21 | 40.12 | 40,533 | +0.72(+1.83%) |
Jan 05, 2018 | 39.17 | 39.48 | 38.85 | 39.39 | 84,396 | +0.41(+1.04%) |
Jan 04, 2018 | 39.53 | 39.94 | 38.85 | 38.99 | 112,939 | -0.45(-1.15%) |
Jan 03, 2018 | 39.57 | 39.96 | 39.08 | 39.44 | 78,952 | +0.18(+0.46%) |
Jan 02, 2018 | 39.35 | 40.48 | 39.12 | 39.26 | 102,208 | +0.00(+0.00%) |
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | -0.23(-0.57%) | |
Dec 28, 2017 | 39.30 | 39.62 | 39.03 | 39.48 | 57,467 | +0.33(+0.83%) |
Dec 27, 2017 | 39.43 | 39.56 | 39.02 | 39.16 | 67,017 | -0.18(-0.46%) |
Dec 26, 2017 | 39.43 | 39.70 | 39.25 | 39.34 | 61,548 | -0.13(-0.34%) |
Dec 22, 2017 | 39.88 | 39.88 | 39.38 | 39.47 | 44,739 | -0.40(-1.01%) |
Dec 21, 2017 | 40.24 | 40.69 | 39.83 | 39.88 | 52,710 | -0.45(-1.11%) |
Dec 20, 2017 | 40.42 | 40.87 | 39.84 | 40.33 | 57,080 | +0.13(+0.34%) |
Dec 19, 2017 | 40.87 | 41.33 | 40.10 | 40.19 | 78,841 | -0.45(-1.11%) |
Dec 18, 2017 | 40.78 | 41.11 | 40.42 | 40.64 | 91,748 | +0.27(+0.67%) |
Dec 15, 2017 | 39.61 | 40.78 | 39.61 | 40.37 | 379,907 | +0.76(+1.93%) |
Dec 14, 2017 | 39.83 | 40.08 | 39.34 | 39.61 | 73,097 | -0.18(-0.45%) |
Dec 13, 2017 | 39.11 | 40.11 | 39.11 | 39.79 | 124,309 | +0.45(+1.14%) |
Dec 12, 2017 | 39.34 | 39.92 | 39.11 | 39.34 | 43,263 | +0.00(+0.00%) |
Dec 11, 2017 | 39.56 | 39.61 | 39.11 | 39.34 | 50,799 | -0.36(-0.91%) |
Dec 08, 2017 | 39.74 | 40.31 | 39.46 | 39.70 | 64,741 | +0.31(+0.80%) |
Dec 07, 2017 | 39.79 | 39.83 | 39.11 | 39.38 | 49,386 | -0.45(-1.13%) |
Dec 06, 2017 | 40.01 | 40.33 | 39.56 | 39.83 | 46,893 | -0.13(-0.34%) |
Dec 05, 2017 | 39.65 | 40.19 | 39.47 | 39.97 | 57,139 | +0.31(+0.79%) |
Dec 04, 2017 | 39.97 | 40.24 | 39.29 | 39.65 | 64,462 | +0.00(+0.00%) |