Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.06 | 56.34 | 54.79 | 55.68 | 1,965,900 | -0.23(-0.41%) |
Nov 29, 2018 | 54.78 | 56.42 | 54.73 | 55.91 | 1,773,519 | +0.78(+1.41%) |
Nov 28, 2018 | 52.98 | 55.36 | 52.12 | 55.13 | 3,777,984 | +2.11(+3.98%) |
Nov 27, 2018 | 54.60 | 54.74 | 52.28 | 53.02 | 2,732,267 | -1.61(-2.95%) |
Nov 26, 2018 | 53.84 | 55.22 | 53.72 | 54.63 | 1,636,332 | +1.27(+2.38%) |
Nov 23, 2018 | 52.15 | 53.58 | 52.11 | 53.36 | 276,300 | +0.67(+1.27%) |
Nov 21, 2018 | 52.69 | 52.69 | 52.69 | 0 | +1.31(+2.55%) | |
Nov 20, 2018 | 51.70 | 52.32 | 50.68 | 51.38 | 1,581,049 | -1.65(-3.11%) |
Nov 19, 2018 | 54.88 | 55.00 | 52.90 | 53.03 | 1,621,530 | -1.34(-2.46%) |
Nov 16, 2018 | 54.17 | 54.85 | 53.47 | 54.37 | 942,600 | -0.13(-0.24%) |
Nov 15, 2018 | 53.30 | 54.90 | 52.87 | 54.50 | 1,146,612 | +0.93(+1.74%) |
Nov 14, 2018 | 56.42 | 56.42 | 53.38 | 53.57 | 1,564,641 | -2.29(-4.10%) |
Nov 13, 2018 | 55.36 | 56.28 | 55.28 | 55.86 | 1,038,449 | +0.42(+0.76%) |
Nov 12, 2018 | 56.19 | 56.54 | 54.25 | 55.44 | 1,229,763 | -0.96(-1.70%) |
Nov 09, 2018 | 57.13 | 57.79 | 55.86 | 56.40 | 1,608,700 | -1.03(-1.79%) |
Nov 08, 2018 | 56.28 | 57.53 | 56.23 | 57.43 | 1,376,878 | +0.79(+1.39%) |
Nov 07, 2018 | 55.80 | 56.66 | 55.49 | 56.64 | 2,104,805 | +1.24(+2.24%) |
Nov 06, 2018 | 55.07 | 55.91 | 55.01 | 55.40 | 914,619 | +0.27(+0.49%) |
Nov 05, 2018 | 55.11 | 55.28 | 53.91 | 55.13 | 1,366,364 | +0.28(+0.51%) |
Nov 02, 2018 | 55.19 | 58.26 | 53.97 | 54.85 | 2,077,100 | +1.66(+3.12%) |
Nov 01, 2018 | 52.61 | 53.36 | 52.01 | 53.19 | 1,708,320 | +0.89(+1.70%) |
Oct 31, 2018 | 50.80 | 53.05 | 50.80 | 52.30 | 1,586,700 | +2.07(+4.12%) |
Oct 30, 2018 | 49.15 | 50.37 | 48.84 | 50.23 | 980,013 | +1.14(+2.32%) |
Oct 29, 2018 | 50.74 | 51.14 | 48.43 | 49.09 | 1,275,593 | -0.97(-1.94%) |
Oct 26, 2018 | 49.81 | 50.53 | 48.32 | 50.06 | 1,373,600 | -0.64(-1.26%) |
Oct 25, 2018 | 49.79 | 51.35 | 49.74 | 50.70 | 1,032,219 | +1.42(+2.88%) |
Oct 24, 2018 | 51.24 | 52.06 | 49.20 | 49.28 | 1,557,151 | -2.09(-4.07%) |
Oct 23, 2018 | 51.69 | 51.95 | 50.64 | 51.37 | 953,290 | -1.24(-2.36%) |
Oct 22, 2018 | 51.84 | 52.82 | 51.41 | 52.61 | 668,229 | +0.93(+1.80%) |
Oct 19, 2018 | 52.96 | 53.37 | 51.60 | 51.68 | 905,200 | -0.92(-1.75%) |
Oct 18, 2018 | 53.37 | 53.50 | 52.20 | 52.60 | 1,044,810 | -0.88(-1.65%) |
Oct 17, 2018 | 53.82 | 53.99 | 53.04 | 53.48 | 1,060,550 | -0.37(-0.69%) |
Oct 16, 2018 | 52.42 | 54.03 | 52.04 | 53.85 | 1,069,448 | +1.91(+3.68%) |
Oct 15, 2018 | 51.29 | 52.46 | 50.78 | 51.94 | 836,410 | +0.52(+1.01%) |
Oct 12, 2018 | 50.49 | 51.58 | 50.07 | 51.42 | 1,308,700 | +1.92(+3.88%) |
Oct 11, 2018 | 49.59 | 50.83 | 49.15 | 49.50 | 1,848,532 | -0.08(-0.16%) |
Oct 10, 2018 | 50.35 | 50.48 | 49.49 | 49.58 | 1,638,034 | -1.04(-2.05%) |
Oct 09, 2018 | 51.58 | 51.79 | 50.46 | 50.62 | 885,829 | -1.18(-2.28%) |
Oct 08, 2018 | 51.86 | 52.48 | 51.02 | 51.80 | 874,209 | -0.49(-0.94%) |
Oct 05, 2018 | 52.50 | 53.08 | 51.43 | 52.29 | 1,584,900 | -0.39(-0.74%) |
Oct 04, 2018 | 54.55 | 54.58 | 50.85 | 52.68 | 3,097,704 | -2.15(-3.92%) |
Oct 03, 2018 | 54.79 | 55.24 | 54.34 | 54.83 | 1,029,114 | +0.25(+0.46%) |
Oct 02, 2018 | 53.98 | 54.64 | 53.83 | 54.58 | 1,308,879 | +0.48(+0.89%) |
Oct 01, 2018 | 54.69 | 54.89 | 53.97 | 54.10 | 1,589,895 | -0.37(-0.68%) |
Sep 28, 2018 | 53.85 | 54.73 | 53.83 | 54.47 | 1,579,100 | +0.57(+1.06%) |
Sep 27, 2018 | 53.46 | 54.13 | 53.20 | 53.90 | 772,475 | +0.41(+0.77%) |
Sep 26, 2018 | 53.85 | 54.03 | 53.37 | 53.49 | 1,452,420 | -0.18(-0.34%) |
Sep 25, 2018 | 53.64 | 54.12 | 53.57 | 53.67 | 1,233,757 | +0.15(+0.28%) |
Sep 24, 2018 | 53.00 | 53.77 | 52.55 | 53.52 | 1,437,649 | +0.11(+0.21%) |
Sep 21, 2018 | 52.41 | 53.58 | 52.41 | 53.41 | 1,915,700 | +1.02(+1.95%) |
Sep 20, 2018 | 51.88 | 52.52 | 50.45 | 52.39 | 3,118,325 | -0.34(-0.64%) |
Sep 19, 2018 | 53.65 | 53.94 | 52.47 | 52.73 | 1,009,110 | -0.94(-1.75%) |
Sep 18, 2018 | 53.58 | 53.74 | 53.19 | 53.67 | 896,795 | +0.20(+0.37%) |
Sep 17, 2018 | 54.72 | 54.72 | 53.33 | 53.47 | 1,207,151 | -1.24(-2.27%) |
Sep 14, 2018 | 54.83 | 55.26 | 54.66 | 54.71 | 1,601,100 | +0.13(+0.24%) |
Sep 13, 2018 | 52.97 | 54.73 | 52.97 | 54.58 | 5,281,722 | +1.75(+3.31%) |
Sep 12, 2018 | 51.36 | 53.03 | 51.09 | 52.83 | 1,888,187 | +1.37(+2.66%) |
Sep 11, 2018 | 50.13 | 51.64 | 50.13 | 51.46 | 1,358,890 | +1.17(+2.33%) |
Sep 10, 2018 | 50.20 | 50.58 | 50.00 | 50.29 | 847,429 | +0.37(+0.74%) |
Sep 07, 2018 | 49.22 | 50.37 | 49.20 | 49.92 | 1,370,900 | +0.45(+0.91%) |
Sep 06, 2018 | 49.38 | 49.87 | 49.16 | 49.47 | 1,005,357 | +0.06(+0.12%) |
Sep 05, 2018 | 50.13 | 50.19 | 49.22 | 49.41 | 794,777 | -0.90(-1.79%) |
Sep 04, 2018 | 49.40 | 50.62 | 48.83 | 50.31 | 1,029,523 | +0.63(+1.27%) |
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | +0.29(+0.59%) | |
Aug 30, 2018 | 49.64 | 49.64 | 49.19 | 49.39 | 807,804 | -0.26(-0.52%) |
Aug 29, 2018 | 49.91 | 49.91 | 49.18 | 49.65 | 920,542 | -0.04(-0.08%) |
Aug 28, 2018 | 49.67 | 50.01 | 49.21 | 49.69 | 599,095 | +0.11(+0.22%) |
Aug 27, 2018 | 49.80 | 50.19 | 49.43 | 49.58 | 1,001,907 | +0.10(+0.20%) |
Aug 24, 2018 | 49.20 | 49.69 | 49.20 | 49.48 | 838,200 | +0.28(+0.57%) |
Aug 23, 2018 | 49.54 | 49.64 | 49.13 | 49.20 | 1,163,125 | -0.36(-0.73%) |
Aug 22, 2018 | 49.20 | 49.69 | 49.04 | 49.56 | 832,342 | +0.36(+0.73%) |
Aug 21, 2018 | 48.40 | 49.23 | 48.38 | 49.20 | 1,205,556 | +0.99(+2.05%) |
Aug 20, 2018 | 48.15 | 48.33 | 47.58 | 48.21 | 1,325,528 | +0.06(+0.12%) |
Aug 17, 2018 | 48.70 | 48.74 | 47.92 | 48.15 | 834,800 | -0.54(-1.11%) |
Aug 16, 2018 | 48.64 | 49.39 | 48.46 | 48.69 | 1,191,747 | +0.20(+0.41%) |
Aug 15, 2018 | 48.93 | 49.30 | 47.87 | 48.49 | 1,433,542 | -0.68(-1.38%) |
Aug 14, 2018 | 49.08 | 50.22 | 48.76 | 49.17 | 1,551,104 | +0.24(+0.49%) |
Aug 13, 2018 | 49.14 | 49.75 | 48.85 | 48.93 | 1,047,774 | -0.27(-0.55%) |
Aug 10, 2018 | 49.19 | 49.75 | 49.01 | 49.20 | 1,212,500 | -0.06(-0.12%) |
Aug 09, 2018 | 49.39 | 49.84 | 49.25 | 49.26 | 885,106 | -0.23(-0.46%) |
Aug 08, 2018 | 49.55 | 49.74 | 49.24 | 49.49 | 1,246,210 | -0.21(-0.42%) |
Aug 07, 2018 | 49.80 | 50.32 | 49.49 | 49.70 | 941,371 | +0.17(+0.34%) |
Aug 06, 2018 | 49.11 | 49.86 | 49.00 | 49.53 | 1,058,688 | +0.51(+1.04%) |
Aug 03, 2018 | 49.67 | 49.81 | 48.82 | 49.02 | 1,157,500 | -0.46(-0.93%) |
Aug 02, 2018 | 48.91 | 49.72 | 48.76 | 49.48 | 1,014,761 | +0.36(+0.73%) |
Aug 01, 2018 | 49.04 | 49.67 | 49.00 | 49.12 | 1,780,968 | -0.16(-0.32%) |
Jul 31, 2018 | 48.97 | 49.70 | 48.52 | 49.28 | 2,026,819 | +0.43(+0.88%) |
Jul 30, 2018 | 50.23 | 50.53 | 48.75 | 48.85 | 1,922,705 | -1.50(-2.98%) |
Jul 27, 2018 | 52.11 | 52.62 | 49.39 | 50.35 | 3,392,400 | -1.25(-2.42%) |
Jul 26, 2018 | 52.56 | 52.64 | 51.58 | 51.60 | 1,854,674 | -0.81(-1.55%) |
Jul 25, 2018 | 51.64 | 52.44 | 51.19 | 52.41 | 1,168,660 | +0.60(+1.16%) |
Jul 24, 2018 | 52.53 | 52.84 | 51.52 | 51.81 | 1,507,523 | +0.80(+1.57%) |
Jul 23, 2018 | 51.14 | 51.39 | 50.87 | 51.01 | 878,866 | -0.26(-0.51%) |
Jul 20, 2018 | 51.31 | 51.47 | 50.95 | 51.27 | 983,322 | +0.00(+0.00%) |
Jul 19, 2018 | 51.43 | 51.45 | 50.70 | 51.27 | 1,268,965 | -0.50(-0.97%) |
Jul 18, 2018 | 51.44 | 51.95 | 51.34 | 51.77 | 900,074 | +0.33(+0.64%) |
Jul 17, 2018 | 50.76 | 51.61 | 50.72 | 51.44 | 1,090,395 | +0.20(+0.39%) |
Jul 16, 2018 | 51.62 | 51.73 | 50.92 | 51.24 | 998,140 | -0.30(-0.58%) |
Jul 13, 2018 | 51.51 | 52.19 | 51.14 | 51.54 | 1,570,103 | +0.36(+0.70%) |
Jul 12, 2018 | 49.88 | 51.23 | 49.73 | 51.18 | 1,354,306 | +1.41(+2.83%) |
Jul 11, 2018 | 49.77 | 974,039 | -0.19(-0.38%) | |||
Jul 10, 2018 | 50.18 | 50.33 | 49.69 | 49.96 | 850,920 | -0.08(-0.16%) |
Jul 09, 2018 | 50.14 | 50.41 | 49.71 | 50.04 | 1,181,703 | +0.35(+0.70%) |
Jul 06, 2018 | 49.19 | 49.96 | 49.05 | 49.69 | 817,114 | +0.61(+1.24%) |
Jul 05, 2018 | 48.71 | 49.09 | 48.57 | 49.08 | 995,588 | +0.86(+1.78%) |
Jul 03, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.95(-1.93%) | |
Jul 02, 2018 | 48.30 | 49.39 | 48.02 | 49.17 | 1,198,781 | +0.60(+1.24%) |
Jun 29, 2018 | 48.69 | 49.36 | 48.33 | 48.57 | 2,040,289 | -0.12(-0.25%) |
Jun 28, 2018 | 47.06 | 48.73 | 46.72 | 48.69 | 1,620,033 | +1.71(+3.64%) |
Jun 27, 2018 | 48.06 | 48.35 | 46.89 | 46.98 | 1,074,035 | -0.78(-1.63%) |
Jun 26, 2018 | 47.76 | 47.90 | 47.37 | 47.76 | 753,541 | -0.01(-0.02%) |
Jun 25, 2018 | 48.44 | 48.49 | 47.45 | 47.77 | 1,312,874 | -0.96(-1.97%) |
Jun 22, 2018 | 47.78 | 48.75 | 47.78 | 48.73 | 2,496,659 | +1.70(+3.61%) |
Jun 21, 2018 | 47.36 | 47.51 | 46.98 | 47.03 | 876,744 | -0.08(-0.17%) |
Jun 20, 2018 | 47.46 | 47.66 | 47.02 | 47.11 | 1,275,676 | +0.15(+0.32%) |
Jun 19, 2018 | 46.82 | 47.02 | 46.36 | 46.96 | 1,146,338 | -0.01(-0.02%) |
Jun 18, 2018 | 46.43 | 47.13 | 46.12 | 46.97 | 967,182 | +0.04(+0.09%) |
Jun 15, 2018 | 46.55 | 46.55 | 46.93 | 1,913,035 | +0.38(+0.82%) | |
Jun 14, 2018 | 46.32 | 46.64 | 46.20 | 46.55 | 961,700 | +0.07(+0.15%) |
Jun 13, 2018 | 46.84 | 47.22 | 46.46 | 46.48 | 1,316,166 | +0.30(+0.65%) |
Jun 12, 2018 | 46.19 | 46.45 | 45.80 | 46.18 | 1,577,530 | +0.07(+0.15%) |
Jun 11, 2018 | 45.82 | 46.71 | 45.55 | 46.11 | 1,610,033 | +0.25(+0.55%) |
Jun 08, 2018 | 45.16 | 45.96 | 44.99 | 45.86 | 1,968,844 | +0.70(+1.55%) |
Jun 07, 2018 | 44.99 | 45.51 | 44.72 | 45.16 | 1,024,814 | +0.28(+0.62%) |
Jun 06, 2018 | 44.95 | 44.88 | 1,263,285 | +1.22(+2.79%) | ||
Jun 05, 2018 | 43.67 | 43.89 | 43.33 | 43.66 | 740,010 | +0.14(+0.32%) |
Jun 04, 2018 | 43.82 | 43.88 | 43.34 | 43.52 | 569,644 | -0.05(-0.11%) |
Jun 01, 2018 | 42.76 | 43.76 | 42.73 | 43.57 | 900,489 | +0.94(+2.21%) |
May 31, 2018 | 43.36 | 43.60 | 42.61 | 42.63 | 1,462,641 | -0.70(-1.62%) |
May 30, 2018 | 43.04 | 43.51 | 43.04 | 43.33 | 1,135,075 | +0.42(+0.98%) |
May 29, 2018 | 43.14 | 43.49 | 42.71 | 42.91 | 812,603 | -0.46(-1.06%) |
May 25, 2018 | 43.37 | 43.37 | 43.37 | 0 | -0.13(-0.30%) | |
May 24, 2018 | 44.11 | 44.11 | 43.17 | 43.50 | 1,036,333 | -0.56(-1.27%) |
May 23, 2018 | 44.07 | 44.60 | 43.84 | 44.06 | 951,977 | -0.38(-0.86%) |
May 22, 2018 | 44.81 | 44.95 | 43.78 | 44.44 | 2,032,062 | -0.42(-0.94%) |
May 21, 2018 | 44.70 | 44.99 | 44.64 | 44.86 | 1,321,987 | +0.55(+1.24%) |
May 18, 2018 | 44.36 | 44.92 | 44.21 | 44.31 | 1,115,819 | -0.12(-0.27%) |
May 17, 2018 | 43.76 | 44.75 | 43.66 | 44.43 | 1,386,960 | +0.60(+1.37%) |
May 16, 2018 | 43.94 | 44.28 | 43.23 | 43.83 | 1,446,596 | -0.07(-0.16%) |
May 15, 2018 | 42.45 | 44.05 | 42.40 | 43.90 | 1,943,846 | +1.18(+2.76%) |
May 14, 2018 | 42.53 | 42.89 | 42.41 | 42.72 | 951,350 | +0.20(+0.47%) |
May 11, 2018 | 42.92 | 43.11 | 42.36 | 42.52 | 979,834 | -0.28(-0.65%) |
May 10, 2018 | 42.98 | 43.16 | 42.72 | 42.80 | 1,461,358 | -0.07(-0.16%) |
May 09, 2018 | 42.94 | 42.99 | 42.22 | 42.87 | 1,872,982 | -0.17(-0.39%) |
May 08, 2018 | 44.89 | 45.21 | 43.00 | 43.04 | 2,070,321 | -2.03(-4.50%) |
May 07, 2018 | 45.62 | 45.96 | 44.62 | 45.07 | 3,089,073 | -0.43(-0.95%) |
May 04, 2018 | 46.16 | 46.46 | 43.83 | 45.50 | 5,223,700 | +5.07(+12.54%) |
May 03, 2018 | 40.10 | 40.46 | 39.52 | 40.43 | 1,594,066 | +0.32(+0.80%) |
May 02, 2018 | 39.60 | 40.41 | 39.54 | 40.11 | 1,240,802 | +0.36(+0.91%) |
May 01, 2018 | 39.33 | 39.78 | 38.89 | 39.75 | 2,058,147 | +0.28(+0.71%) |
Apr 30, 2018 | 39.56 | 40.28 | 39.47 | 39.47 | 2,267,596 | -0.09(-0.23%) |
Apr 27, 2018 | 40.43 | 40.64 | 39.46 | 39.56 | 1,080,264 | -0.71(-1.76%) |
Apr 26, 2018 | 39.80 | 40.31 | 39.49 | 40.27 | 1,282,225 | +0.80(+2.03%) |
Apr 25, 2018 | 39.33 | 39.71 | 39.21 | 39.47 | 1,579,277 | -0.33(-0.83%) |
Apr 24, 2018 | 40.29 | 40.56 | 39.38 | 39.80 | 2,175,355 | -0.31(-0.77%) |
Apr 23, 2018 | 39.85 | 40.31 | 39.63 | 40.11 | 2,132,200 | +0.86(+2.19%) |
Apr 20, 2018 | 39.61 | 39.79 | 39.05 | 39.25 | 1,596,908 | -0.22(-0.56%) |
Apr 19, 2018 | 39.36 | 39.61 | 38.85 | 39.47 | 1,592,279 | +0.09(+0.23%) |
Apr 18, 2018 | 39.26 | 39.74 | 39.13 | 39.38 | 1,700,777 | +0.41(+1.05%) |
Apr 17, 2018 | 38.67 | 39.22 | 38.45 | 38.97 | 1,260,041 | +0.48(+1.25%) |
Apr 16, 2018 | 38.00 | 38.77 | 37.92 | 38.49 | 881,853 | +0.71(+1.88%) |
Apr 13, 2018 | 38.10 | 38.31 | 37.69 | 37.78 | 897,347 | -0.25(-0.66%) |
Apr 12, 2018 | 38.17 | 38.62 | 37.91 | 38.03 | 947,552 | +0.04(+0.11%) |
Apr 11, 2018 | 38.15 | 38.47 | 37.82 | 37.99 | 1,150,493 | -0.32(-0.84%) |
Apr 10, 2018 | 38.27 | 38.47 | 37.66 | 38.31 | 1,722,257 | +0.99(+2.65%) |
Apr 09, 2018 | 37.88 | 38.25 | 37.26 | 37.32 | 1,405,366 | -0.43(-1.14%) |
Apr 06, 2018 | 38.58 | 38.83 | 37.58 | 37.75 | 1,965,770 | -1.22(-3.13%) |
Apr 05, 2018 | 38.81 | 39.42 | 38.64 | 38.97 | 3,399,252 | +0.54(+1.41%) |
Apr 04, 2018 | 36.29 | 38.70 | 35.94 | 38.43 | 4,501,860 | +1.82(+4.97%) |
Apr 03, 2018 | 38.43 | 38.71 | 36.57 | 36.61 | 4,924,744 | -1.56(-4.09%) |
Apr 02, 2018 | 39.82 | 40.34 | 37.92 | 38.17 | 5,412,760 | -3.97(-9.42%) |
Mar 29, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.22(+0.52%) | |
Mar 28, 2018 | 42.01 | 42.29 | 41.42 | 41.92 | 1,260,566 | -0.12(-0.29%) |
Mar 27, 2018 | 43.49 | 43.68 | 41.84 | 42.04 | 1,820,090 | -1.27(-2.93%) |
Mar 26, 2018 | 42.56 | 43.36 | 42.19 | 43.31 | 2,116,754 | +1.41(+3.37%) |
Mar 23, 2018 | 42.38 | 42.98 | 41.88 | 41.90 | 1,146,857 | -0.60(-1.41%) |
Mar 22, 2018 | 42.56 | 43.43 | 42.38 | 42.50 | 2,761,524 | -0.59(-1.37%) |
Mar 21, 2018 | 44.35 | 44.46 | 42.96 | 43.09 | 1,583,766 | -1.33(-2.99%) |
Mar 20, 2018 | 44.00 | 44.63 | 43.94 | 44.42 | 1,065,362 | +0.37(+0.84%) |
Mar 19, 2018 | 44.72 | 44.72 | 43.80 | 44.05 | 1,639,252 | -0.89(-1.98%) |
Mar 16, 2018 | 45.63 | 46.55 | 44.84 | 44.94 | 5,846,625 | -0.41(-0.90%) |
Mar 15, 2018 | 44.36 | 45.45 | 44.18 | 45.35 | 2,363,893 | +0.54(+1.21%) |
Mar 14, 2018 | 45.40 | 45.51 | 44.56 | 44.81 | 795,732 | -0.34(-0.75%) |
Mar 13, 2018 | 45.69 | 45.93 | 45.06 | 45.15 | 743,792 | -0.33(-0.73%) |
Mar 12, 2018 | 45.14 | 45.62 | 45.08 | 45.48 | 639,446 | +0.43(+0.95%) |
Mar 09, 2018 | 44.82 | 45.42 | 44.67 | 45.05 | 1,230,634 | +0.54(+1.21%) |
Mar 08, 2018 | 44.05 | 44.51 | 43.48 | 44.51 | 1,260,277 | +0.62(+1.41%) |
Mar 07, 2018 | 43.41 | 43.89 | 1,508,256 | -0.23(-0.52%) | ||
Mar 06, 2018 | 44.04 | 44.20 | 43.36 | 44.12 | 2,086,641 | +0.09(+0.20%) |
Mar 05, 2018 | 43.75 | 44.17 | 43.42 | 44.03 | 2,530,744 | +0.14(+0.32%) |
Mar 02, 2018 | 41.91 | 43.98 | 41.57 | 43.89 | 2,981,179 | +1.80(+4.28%) |
Mar 01, 2018 | 44.82 | 44.93 | 41.94 | 42.09 | 2,921,324 | -2.71(-6.05%) |
Feb 28, 2018 | 47.02 | 47.60 | 44.80 | 44.80 | 3,443,238 | -2.95(-6.18%) |
Feb 27, 2018 | 48.48 | 48.73 | 47.50 | 47.75 | 2,479,379 | -0.84(-1.73%) |
Feb 26, 2018 | 48.40 | 49.11 | 48.40 | 48.59 | 1,912,178 | +0.32(+0.66%) |
Feb 23, 2018 | 47.90 | 48.44 | 47.42 | 48.27 | 1,349,134 | +0.44(+0.92%) |
Feb 22, 2018 | 47.39 | 47.83 | 1,637,718 | +0.47(+0.99%) | ||
Feb 21, 2018 | 47.14 | 48.36 | 47.14 | 47.36 | 1,935,818 | +0.50(+1.07%) |
Feb 20, 2018 | 46.86 | 47.60 | 46.54 | 46.86 | 1,552,519 | -0.09(-0.19%) |
Feb 16, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 45.51 | 47.05 | 45.19 | 46.93 | 1,778,535 | +1.62(+3.58%) |
Feb 14, 2018 | 43.74 | 45.39 | 43.60 | 45.31 | 1,431,741 | +1.15(+2.60%) |
Feb 13, 2018 | 43.38 | 44.38 | 43.18 | 44.16 | 1,341,596 | +0.75(+1.73%) |
Feb 12, 2018 | 43.07 | 43.83 | 42.99 | 43.41 | 861,560 | +0.67(+1.57%) |
Feb 09, 2018 | 43.35 | 43.49 | 41.54 | 42.74 | 1,750,042 | -0.36(-0.84%) |
Feb 08, 2018 | 44.45 | 44.69 | 43.02 | 43.10 | 2,628,004 | -1.12(-2.53%) |
Feb 07, 2018 | 44.20 | 44.84 | 43.87 | 44.22 | 1,130,832 | +0.28(+0.64%) |
Feb 06, 2018 | 43.45 | 44.04 | 42.71 | 43.94 | 1,539,976 | -0.04(-0.09%) |
Feb 05, 2018 | 44.28 | 45.00 | 43.61 | 43.98 | 725,185 | -0.75(-1.68%) |
Feb 02, 2018 | 45.90 | 46.00 | 44.73 | 44.73 | 1,184,471 | -1.24(-2.70%) |
Feb 01, 2018 | 44.65 | 46.08 | 44.50 | 45.97 | 889,941 | +0.91(+2.02%) |
Jan 31, 2018 | 45.57 | 45.57 | 44.74 | 45.06 | 1,121,367 | -0.27(-0.60%) |
Jan 30, 2018 | 44.70 | 45.57 | 44.55 | 45.33 | 1,097,665 | +0.30(+0.67%) |
Jan 29, 2018 | 45.25 | 45.55 | 45.02 | 45.03 | 1,553,105 | -0.38(-0.84%) |
Jan 26, 2018 | 45.29 | 45.44 | 44.97 | 45.41 | 989,743 | +0.25(+0.55%) |
Jan 25, 2018 | 45.29 | 45.40 | 44.66 | 45.16 | 1,822,822 | +0.17(+0.38%) |
Jan 24, 2018 | 44.40 | 45.07 | 44.13 | 44.99 | 1,491,669 | +0.99(+2.25%) |
Jan 23, 2018 | 43.55 | 44.03 | 43.33 | 44.00 | 1,007,533 | +0.54(+1.24%) |
Jan 22, 2018 | 43.60 | 43.74 | 43.08 | 43.46 | 2,002,977 | -0.24(-0.55%) |
Jan 19, 2018 | 43.36 | 43.72 | 43.16 | 43.70 | 1,461,338 | +0.51(+1.18%) |
Jan 18, 2018 | 42.07 | 44.05 | 41.98 | 43.19 | 2,105,059 | +1.12(+2.66%) |
Jan 17, 2018 | 43.48 | 44.02 | 41.95 | 42.07 | 1,785,132 | -1.59(-3.64%) |
Jan 16, 2018 | 44.53 | 44.76 | 43.55 | 43.66 | 1,669,070 | -0.77(-1.73%) |
Jan 12, 2018 | 44.43 | 44.43 | 44.43 | 0 | +0.67(+1.53%) | |
Jan 11, 2018 | 43.65 | 43.99 | 43.61 | 43.76 | 1,459,312 | +0.17(+0.39%) |
Jan 10, 2018 | 43.72 | 43.35 | 43.59 | 948,254 | -0.13(-0.30%) | |
Jan 09, 2018 | 43.11 | 43.87 | 43.11 | 43.72 | 960,829 | +0.67(+1.56%) |
Jan 08, 2018 | 43.24 | 43.32 | 42.65 | 43.05 | 974,018 | -0.27(-0.62%) |
Jan 05, 2018 | 42.37 | 43.40 | 42.10 | 43.32 | 1,071,034 | +1.05(+2.48%) |
Jan 04, 2018 | 42.62 | 42.76 | 42.12 | 42.27 | 1,264,920 | -0.24(-0.56%) |
Jan 03, 2018 | 42.84 | 42.84 | 42.28 | 42.51 | 1,252,698 | -0.14(-0.33%) |
Jan 02, 2018 | 42.73 | 42.80 | 42.31 | 42.65 | 927,048 | +0.08(+0.19%) |
Dec 29, 2017 | 42.57 | 42.57 | 42.57 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 42.64 | 42.78 | 42.23 | 42.61 | 610,124 | +0.21(+0.50%) |
Dec 27, 2017 | 42.46 | 42.50 | 42.13 | 42.40 | 451,984 | -0.01(-0.02%) |
Dec 26, 2017 | 41.87 | 42.52 | 41.87 | 42.41 | 684,808 | +0.34(+0.81%) |
Dec 22, 2017 | 42.50 | 42.83 | 41.99 | 42.07 | 1,505,585 | -1.03(-2.39%) |
Dec 21, 2017 | 43.18 | 43.81 | 43.05 | 43.10 | 1,029,416 | -0.27(-0.62%) |
Dec 20, 2017 | 44.16 | 44.27 | 43.22 | 43.37 | 1,753,276 | -0.69(-1.57%) |
Dec 19, 2017 | 43.61 | 44.19 | 43.44 | 44.06 | 1,205,181 | +0.50(+1.15%) |
Dec 18, 2017 | 42.74 | 43.63 | 42.63 | 43.56 | 1,493,747 | +0.93(+2.18%) |
Dec 15, 2017 | 42.85 | 43.07 | 42.60 | 42.63 | 2,810,017 | -0.18(-0.42%) |
Dec 14, 2017 | 42.86 | 43.29 | 42.75 | 42.81 | 1,308,043 | +0.12(+0.28%) |
Dec 13, 2017 | 42.90 | 43.33 | 42.50 | 42.69 | 1,805,940 | -0.23(-0.54%) |
Dec 12, 2017 | 43.54 | 43.75 | 42.86 | 42.92 | 1,651,162 | -0.67(-1.54%) |
Dec 11, 2017 | 43.31 | 43.71 | 43.12 | 43.59 | 1,487,334 | +0.24(+0.55%) |
Dec 08, 2017 | 43.75 | 44.12 | 43.21 | 43.35 | 1,989,121 | -0.24(-0.55%) |
Dec 07, 2017 | 42.80 | 43.62 | 42.70 | 43.59 | 1,539,235 | +0.86(+2.01%) |
Dec 06, 2017 | 43.12 | 43.45 | 42.70 | 42.73 | 1,484,949 | -0.62(-1.43%) |
Dec 05, 2017 | 43.49 | 43.87 | 43.09 | 43.35 | 2,108,946 | -0.31(-0.71%) |
Dec 04, 2017 | 44.93 | 45.06 | 43.57 | 43.66 | 2,898,079 | -1.04(-2.33%) |