Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.06 | 66.06 | 63.18 | 65.45 | 67,542 | -0.80(-1.20%) |
Dec 28, 2018 | 65.43 | 66.82 | 64.36 | 66.24 | 93,554 | +1.04(+1.60%) |
Dec 27, 2018 | 64.70 | 65.41 | 63.59 | 65.20 | 42,013 | -0.33(-0.50%) |
Dec 26, 2018 | 63.22 | 65.76 | 62.08 | 65.53 | 40,858 | +3.01(+4.82%) |
Dec 24, 2018 | 65.20 | 65.20 | 62.49 | 62.52 | 29,469 | -2.67(-4.10%) |
Dec 21, 2018 | 66.60 | 67.07 | 64.60 | 65.19 | 365,030 | -1.59(-2.38%) |
Dec 20, 2018 | 67.65 | 68.61 | 65.31 | 66.78 | 46,098 | -1.33(-1.96%) |
Dec 19, 2018 | 69.48 | 72.12 | 67.02 | 68.11 | 61,316 | -1.50(-2.15%) |
Dec 18, 2018 | 68.49 | 70.89 | 67.72 | 69.61 | 79,092 | +1.79(+2.64%) |
Dec 17, 2018 | 70.91 | 71.93 | 67.31 | 67.82 | 86,281 | -3.40(-4.78%) |
Dec 14, 2018 | 70.72 | 72.49 | 70.64 | 71.23 | 45,793 | -0.01(-0.01%) |
Dec 13, 2018 | 72.82 | 72.88 | 70.46 | 71.23 | 35,577 | -1.58(-2.17%) |
Dec 12, 2018 | 70.48 | 72.87 | 70.22 | 72.81 | 64,850 | +2.61(+3.72%) |
Dec 11, 2018 | 69.71 | 72.02 | 69.71 | 70.20 | 47,082 | +0.59(+0.85%) |
Dec 10, 2018 | 70.90 | 71.14 | 68.72 | 69.61 | 78,895 | -1.28(-1.80%) |
Dec 07, 2018 | 72.28 | 73.74 | 70.77 | 70.89 | 73,071 | -1.49(-2.06%) |
Dec 06, 2018 | 71.31 | 74.02 | 69.52 | 72.38 | 126,781 | +1.08(+1.51%) |
Dec 04, 2018 | 74.16 | 75.88 | 70.94 | 71.30 | 130,368 | -3.57(-4.77%) |
Dec 03, 2018 | 77.10 | 79.14 | 74.17 | 74.87 | 74,380 | -2.32(-3.00%) |
Nov 30, 2018 | 78.85 | 81.04 | 76.88 | 77.19 | 251,752 | -1.65(-2.10%) |
Nov 29, 2018 | 80.14 | 80.54 | 78.27 | 78.84 | 55,089 | -1.62(-2.02%) |
Nov 28, 2018 | 79.19 | 80.61 | 78.53 | 80.46 | 63,105 | +1.75(+2.23%) |
Nov 27, 2018 | 76.47 | 78.77 | 76.47 | 78.71 | 66,339 | +2.16(+2.83%) |
Nov 26, 2018 | 77.12 | 77.81 | 76.44 | 76.55 | 51,312 | +0.20(+0.26%) |
Nov 23, 2018 | 75.17 | 76.93 | 74.42 | 76.35 | 18,952 | +0.58(+0.77%) |
Nov 21, 2018 | 75.76 | 75.76 | 75.76 | 0 | +0.37(+0.48%) | |
Nov 20, 2018 | 77.93 | 78.42 | 75.32 | 75.40 | 43,649 | -3.00(-3.83%) |
Nov 19, 2018 | 78.68 | 80.14 | 77.48 | 78.40 | 44,042 | -0.21(-0.27%) |
Nov 16, 2018 | 76.57 | 78.98 | 76.57 | 78.61 | 120,179 | +2.04(+2.66%) |
Nov 15, 2018 | 74.59 | 76.58 | 74.33 | 76.57 | 61,939 | +1.54(+2.06%) |
Nov 14, 2018 | 76.54 | 78.03 | 74.59 | 75.03 | 43,833 | -0.87(-1.14%) |
Nov 13, 2018 | 76.78 | 78.05 | 75.39 | 75.90 | 58,304 | -0.63(-0.82%) |
Nov 12, 2018 | 76.67 | 77.46 | 75.89 | 76.53 | 44,485 | -0.13(-0.17%) |
Nov 09, 2018 | 77.52 | 77.52 | 75.69 | 76.66 | 46,340 | -1.25(-1.61%) |
Nov 08, 2018 | 77.82 | 78.67 | 77.10 | 77.91 | 44,731 | -0.61(-0.78%) |
Nov 07, 2018 | 76.26 | 79.44 | 76.26 | 78.52 | 80,556 | +2.17(+2.85%) |
Nov 06, 2018 | 75.87 | 77.32 | 75.55 | 76.35 | 97,243 | +0.35(+0.46%) |
Nov 05, 2018 | 75.82 | 77.18 | 75.70 | 76.00 | 45,570 | +0.24(+0.31%) |
Nov 02, 2018 | 76.69 | 77.26 | 75.02 | 75.76 | 118,755 | -0.12(-0.16%) |
Nov 01, 2018 | 77.12 | 79.21 | 75.65 | 75.88 | 72,919 | -1.24(-1.61%) |
Oct 31, 2018 | 79.55 | 79.84 | 76.61 | 77.12 | 92,591 | -1.56(-1.98%) |
Oct 30, 2018 | 74.56 | 79.99 | 74.56 | 78.68 | 348,948 | +4.34(+5.84%) |
Oct 29, 2018 | 75.74 | 77.45 | 73.04 | 74.34 | 137,430 | -0.49(-0.66%) |
Oct 26, 2018 | 73.08 | 76.67 | 73.08 | 74.83 | 146,910 | +0.62(+0.84%) |
Oct 25, 2018 | 67.77 | 75.87 | 65.14 | 74.21 | 222,560 | +9.64(+14.93%) |
Oct 24, 2018 | 67.10 | 67.79 | 64.12 | 64.57 | 54,623 | -2.52(-3.76%) |
Oct 23, 2018 | 66.90 | 67.38 | 66.38 | 67.09 | 65,556 | -0.41(-0.61%) |
Oct 22, 2018 | 67.59 | 68.35 | 67.17 | 67.50 | 47,469 | -0.05(-0.07%) |
Oct 19, 2018 | 66.35 | 68.23 | 66.35 | 67.55 | 58,282 | +1.09(+1.63%) |
Oct 18, 2018 | 67.15 | 68.31 | 66.18 | 66.46 | 37,636 | -0.97(-1.43%) |
Oct 17, 2018 | 66.66 | 67.74 | 66.07 | 67.43 | 36,137 | +0.69(+1.04%) |
Oct 16, 2018 | 66.63 | 67.98 | 65.69 | 66.73 | 75,991 | +0.16(+0.23%) |
Oct 15, 2018 | 64.93 | 67.19 | 64.41 | 66.58 | 73,875 | +1.68(+2.59%) |
Oct 12, 2018 | 64.85 | 66.82 | 64.44 | 64.90 | 57,405 | +0.58(+0.89%) |
Oct 11, 2018 | 66.34 | 66.64 | 64.08 | 64.33 | 52,336 | -2.06(-3.11%) |
Oct 10, 2018 | 66.74 | 68.86 | 66.37 | 66.39 | 63,964 | -0.36(-0.53%) |
Oct 09, 2018 | 66.08 | 67.06 | 65.80 | 66.74 | 96,400 | +0.50(+0.76%) |
Oct 08, 2018 | 65.71 | 66.53 | 65.16 | 66.24 | 28,108 | +0.54(+0.82%) |
Oct 05, 2018 | 65.77 | 66.52 | 64.09 | 65.70 | 68,361 | +0.19(+0.29%) |
Oct 04, 2018 | 64.68 | 65.62 | 63.75 | 65.51 | 47,813 | +0.84(+1.30%) |
Oct 03, 2018 | 65.79 | 65.88 | 64.47 | 64.67 | 69,728 | -1.01(-1.54%) |
Oct 02, 2018 | 65.09 | 65.88 | 64.02 | 65.69 | 48,986 | +0.50(+0.77%) |
Oct 01, 2018 | 67.67 | 67.78 | 64.86 | 65.18 | 31,676 | -2.25(-3.34%) |
Sep 28, 2018 | 66.53 | 68.06 | 66.53 | 67.44 | 44,368 | +0.70(+1.05%) |
Sep 27, 2018 | 64.17 | 67.13 | 63.86 | 66.73 | 159,659 | +2.63(+4.10%) |
Sep 26, 2018 | 65.29 | 65.52 | 64.02 | 64.11 | 60,596 | -1.16(-1.77%) |
Sep 25, 2018 | 66.30 | 66.94 | 65.18 | 65.26 | 50,069 | -0.54(-0.82%) |
Sep 24, 2018 | 65.69 | 66.76 | 65.59 | 65.80 | 52,673 | -0.13(-0.19%) |
Sep 21, 2018 | 66.02 | 66.71 | 65.79 | 65.93 | 150,231 | -0.21(-0.32%) |
Sep 20, 2018 | 65.90 | 66.70 | 65.38 | 66.14 | 55,224 | +0.57(+0.88%) |
Sep 19, 2018 | 66.42 | 66.83 | 65.17 | 65.56 | 59,775 | -0.91(-1.37%) |
Sep 18, 2018 | 66.46 | 67.17 | 65.69 | 66.47 | 56,402 | +0.00(+0.00%) |
Sep 17, 2018 | 66.48 | 67.26 | 66.24 | 66.47 | 53,260 | +0.06(+0.10%) |
Sep 14, 2018 | 66.99 | 67.84 | 66.12 | 66.41 | 105,535 | -0.92(-1.37%) |
Sep 13, 2018 | 67.31 | 67.64 | 66.77 | 67.33 | 49,766 | +0.36(+0.53%) |
Sep 12, 2018 | 67.11 | 67.75 | 66.15 | 66.97 | 55,817 | -0.31(-0.46%) |
Sep 11, 2018 | 67.56 | 68.41 | 67.05 | 67.28 | 46,932 | -0.48(-0.71%) |
Sep 10, 2018 | 67.04 | 68.57 | 65.77 | 67.77 | 33,193 | +0.90(+1.35%) |
Sep 07, 2018 | 66.89 | 67.38 | 66.47 | 66.87 | 29,760 | -0.03(-0.04%) |
Sep 06, 2018 | 66.87 | 67.62 | 66.15 | 66.89 | 33,467 | +0.19(+0.29%) |
Sep 05, 2018 | 67.00 | 67.67 | 66.21 | 66.70 | 27,400 | -0.23(-0.34%) |
Sep 04, 2018 | 66.19 | 67.87 | 65.56 | 66.93 | 52,464 | +0.25(+0.37%) |
Aug 31, 2018 | 66.68 | 66.68 | 66.68 | 0 | +0.93(+1.41%) | |
Aug 30, 2018 | 66.88 | 67.36 | 65.44 | 65.75 | 43,311 | -1.39(-2.07%) |
Aug 29, 2018 | 66.98 | 67.55 | 66.64 | 67.15 | 27,501 | +0.26(+0.38%) |
Aug 28, 2018 | 67.09 | 67.58 | 66.55 | 66.89 | 29,649 | -0.19(-0.29%) |
Aug 27, 2018 | 67.41 | 67.79 | 66.81 | 67.08 | 39,891 | +0.04(+0.05%) |
Aug 24, 2018 | 67.48 | 67.48 | 66.74 | 67.05 | 38,546 | -0.05(-0.08%) |
Aug 23, 2018 | 67.61 | 67.84 | 66.81 | 67.10 | 45,242 | -0.97(-1.42%) |
Aug 22, 2018 | 68.89 | 69.15 | 67.57 | 68.07 | 54,028 | -0.76(-1.10%) |
Aug 21, 2018 | 68.61 | 69.03 | 67.00 | 68.82 | 119,631 | +1.21(+1.79%) |
Aug 20, 2018 | 67.09 | 68.03 | 66.02 | 67.61 | 129,462 | +0.66(+0.98%) |
Aug 17, 2018 | 65.79 | 67.29 | 65.53 | 66.96 | 87,525 | +1.17(+1.77%) |
Aug 16, 2018 | 65.27 | 66.13 | 64.95 | 65.79 | 55,357 | +0.30(+0.46%) |
Aug 15, 2018 | 66.58 | 66.81 | 64.43 | 65.49 | 88,782 | -1.19(-1.79%) |
Aug 14, 2018 | 65.35 | 66.86 | 64.54 | 66.68 | 81,586 | +1.11(+1.69%) |
Aug 13, 2018 | 63.73 | 65.69 | 63.61 | 65.57 | 37,102 | +1.85(+2.90%) |
Aug 10, 2018 | 62.59 | 64.36 | 61.92 | 63.72 | 39,973 | +0.78(+1.24%) |
Aug 09, 2018 | 60.40 | 63.56 | 60.40 | 62.94 | 50,551 | +2.37(+3.91%) |
Aug 08, 2018 | 61.19 | 61.31 | 59.85 | 60.57 | 63,451 | -0.76(-1.23%) |
Aug 07, 2018 | 61.80 | 62.37 | 60.97 | 61.33 | 29,464 | -0.46(-0.75%) |
Aug 06, 2018 | 58.43 | 62.04 | 58.43 | 61.79 | 65,278 | +3.02(+5.14%) |
Aug 03, 2018 | 59.13 | 59.64 | 58.41 | 58.77 | 33,384 | -0.39(-0.66%) |
Aug 02, 2018 | 58.25 | 60.22 | 58.22 | 59.16 | 38,994 | +0.92(+1.58%) |
Aug 01, 2018 | 58.36 | 59.28 | 57.33 | 58.24 | 62,815 | +0.07(+0.13%) |
Jul 31, 2018 | 57.80 | 58.97 | 57.58 | 58.17 | 67,858 | +0.36(+0.61%) |
Jul 30, 2018 | 56.79 | 59.23 | 54.64 | 57.81 | 50,198 | +1.17(+2.07%) |
Jul 27, 2018 | 55.05 | 58.65 | 55.05 | 56.64 | 89,831 | -2.77(-4.66%) |
Jul 26, 2018 | 52.61 | 59.83 | 50.32 | 59.41 | 113,148 | +10.69(+21.94%) |
Jul 25, 2018 | 50.07 | 50.07 | 47.58 | 48.72 | 69,911 | -0.47(-0.96%) |
Jul 24, 2018 | 49.65 | 49.95 | 48.80 | 49.19 | 55,222 | -0.41(-0.83%) |
Jul 23, 2018 | 49.95 | 50.02 | 49.32 | 49.60 | 43,464 | -0.32(-0.64%) |
Jul 20, 2018 | 50.20 | 50.62 | 49.51 | 49.92 | 43,811 | -0.32(-0.63%) |
Jul 19, 2018 | 50.55 | 50.83 | 49.99 | 50.24 | 64,017 | -0.56(-1.11%) |
Jul 18, 2018 | 50.65 | 50.92 | 49.93 | 50.80 | 73,102 | +0.15(+0.29%) |
Jul 17, 2018 | 51.46 | 51.95 | 50.43 | 50.66 | 30,756 | -0.77(-1.50%) |
Jul 16, 2018 | 51.85 | 52.26 | 51.34 | 51.43 | 24,756 | -0.29(-0.56%) |
Jul 13, 2018 | 52.15 | 52.22 | 51.55 | 51.72 | 33,826 | -0.42(-0.80%) |
Jul 12, 2018 | 51.50 | 52.18 | 51.18 | 52.14 | 44,728 | +0.72(+1.40%) |
Jul 11, 2018 | 51.58 | 52.45 | 51.08 | 51.42 | 71,598 | -0.34(-0.65%) |
Jul 10, 2018 | 51.89 | 52.07 | 51.10 | 51.76 | 47,062 | -0.02(-0.04%) |
Jul 09, 2018 | 51.08 | 52.20 | 51.08 | 51.78 | 39,814 | +0.44(+0.85%) |
Jul 06, 2018 | 50.32 | 51.56 | 50.04 | 51.34 | 33,983 | +1.03(+2.05%) |
Jul 05, 2018 | 49.37 | 50.38 | 48.86 | 50.31 | 50,135 | +1.08(+2.20%) |
Jul 03, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.49(+1.01%) | |
Jul 02, 2018 | 48.00 | 48.76 | 47.59 | 48.74 | 30,217 | +0.68(+1.42%) |
Jun 29, 2018 | 47.77 | 48.44 | 47.22 | 48.05 | 39,721 | +0.33(+0.69%) |
Jun 28, 2018 | 47.85 | 48.32 | 47.43 | 47.72 | 43,103 | -0.33(-0.68%) |
Jun 27, 2018 | 48.47 | 48.93 | 47.80 | 48.05 | 64,185 | -0.43(-0.88%) |
Jun 26, 2018 | 47.70 | 49.01 | 47.30 | 48.48 | 50,328 | +0.70(+1.46%) |
Jun 25, 2018 | 45.65 | 47.93 | 45.65 | 47.78 | 99,122 | +2.32(+5.11%) |
Jun 22, 2018 | 47.16 | 47.76 | 44.78 | 45.46 | 292,184 | -1.50(-3.19%) |
Jun 21, 2018 | 48.02 | 48.37 | 46.52 | 46.95 | 77,710 | -1.17(-2.43%) |
Jun 20, 2018 | 50.37 | 50.37 | 47.73 | 48.12 | 93,621 | -2.04(-4.07%) |
Jun 19, 2018 | 49.44 | 50.69 | 48.76 | 50.17 | 68,197 | +0.45(+0.91%) |
Jun 18, 2018 | 49.20 | 50.10 | 49.20 | 49.71 | 66,766 | +0.31(+0.62%) |
Jun 15, 2018 | 49.40 | 48.12 | 49.40 | 76,056 | +1.28(+2.66%) | |
Jun 14, 2018 | 48.19 | 48.54 | 47.28 | 48.12 | 50,884 | +0.19(+0.40%) |
Jun 13, 2018 | 48.83 | 49.01 | 47.81 | 47.93 | 42,806 | -0.90(-1.84%) |
Jun 12, 2018 | 48.70 | 49.47 | 48.65 | 48.83 | 45,907 | +0.34(+0.69%) |
Jun 11, 2018 | 50.36 | 51.47 | 48.36 | 48.50 | 112,809 | -1.93(-3.83%) |
Jun 08, 2018 | 51.00 | 51.27 | 50.40 | 50.43 | 62,801 | -0.58(-1.14%) |
Jun 07, 2018 | 50.54 | 51.19 | 50.27 | 51.01 | 26,357 | +0.48(+0.95%) |
Jun 06, 2018 | 50.33 | 50.59 | 49.65 | 50.53 | 58,655 | +0.39(+0.78%) |
Jun 05, 2018 | 50.10 | 50.71 | 49.54 | 50.14 | 35,941 | +0.08(+0.16%) |
Jun 04, 2018 | 49.54 | 50.66 | 49.15 | 50.06 | 49,299 | +0.64(+1.29%) |
Jun 01, 2018 | 48.97 | 49.69 | 48.70 | 49.42 | 47,507 | +0.56(+1.15%) |
May 31, 2018 | 49.11 | 49.22 | 47.32 | 48.86 | 98,313 | -0.25(-0.52%) |
May 30, 2018 | 48.15 | 49.69 | 47.11 | 49.11 | 46,152 | +1.08(+2.25%) |
May 29, 2018 | 47.36 | 48.34 | 47.36 | 48.03 | 50,112 | +0.37(+0.78%) |
May 25, 2018 | 47.66 | 47.66 | 47.66 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 47.57 | 48.10 | 47.10 | 47.61 | 49,783 | -0.13(-0.27%) |
May 23, 2018 | 47.86 | 48.28 | 47.14 | 47.73 | 58,013 | -0.24(-0.49%) |
May 22, 2018 | 47.69 | 48.55 | 47.69 | 47.97 | 38,630 | +0.37(+0.78%) |
May 21, 2018 | 46.78 | 47.98 | 46.75 | 47.60 | 41,339 | +1.03(+2.22%) |
May 18, 2018 | 47.49 | 47.64 | 46.31 | 46.56 | 63,002 | -0.98(-2.06%) |
May 17, 2018 | 47.03 | 47.95 | 47.03 | 47.54 | 47,990 | +0.48(+1.02%) |
May 16, 2018 | 46.79 | 47.08 | 45.10 | 47.06 | 97,632 | +0.31(+0.66%) |
May 15, 2018 | 46.65 | 46.91 | 46.15 | 46.75 | 71,862 | -0.09(-0.19%) |
May 14, 2018 | 47.48 | 47.48 | 46.40 | 46.84 | 82,994 | -0.60(-1.26%) |
May 11, 2018 | 47.43 | 47.73 | 47.16 | 47.44 | 36,675 | +0.05(+0.10%) |
May 10, 2018 | 47.48 | 48.05 | 47.13 | 47.40 | 53,448 | -0.03(-0.06%) |
May 09, 2018 | 47.06 | 47.81 | 47.03 | 47.43 | 80,010 | +0.25(+0.52%) |
May 08, 2018 | 47.56 | 47.73 | 46.81 | 47.18 | 87,766 | -0.50(-1.05%) |
May 07, 2018 | 48.08 | 49.11 | 46.63 | 47.68 | 127,810 | -0.35(-0.74%) |
May 04, 2018 | 47.27 | 48.41 | 46.45 | 48.03 | 101,481 | +0.72(+1.52%) |
May 03, 2018 | 47.33 | 47.47 | 46.40 | 47.32 | 102,014 | -0.15(-0.31%) |
May 02, 2018 | 47.07 | 48.31 | 46.95 | 47.46 | 86,502 | +0.23(+0.48%) |
May 01, 2018 | 47.86 | 47.89 | 46.06 | 47.24 | 108,091 | -0.87(-1.81%) |
Apr 30, 2018 | 51.49 | 51.57 | 47.94 | 48.11 | 131,342 | -3.66(-7.07%) |
Apr 27, 2018 | 54.05 | 54.32 | 50.97 | 51.76 | 220,409 | -3.79(-6.81%) |
Apr 26, 2018 | 58.31 | 58.36 | 54.07 | 55.55 | 139,850 | -4.63(-7.69%) |
Apr 25, 2018 | 59.95 | 61.04 | 58.43 | 60.18 | 43,433 | +0.06(+0.11%) |
Apr 24, 2018 | 60.22 | 60.69 | 59.37 | 60.12 | 40,136 | +0.15(+0.24%) |
Apr 23, 2018 | 60.15 | 60.15 | 58.60 | 59.97 | 42,722 | -0.02(-0.03%) |
Apr 20, 2018 | 60.39 | 61.17 | 59.84 | 59.99 | 36,303 | -0.32(-0.53%) |
Apr 19, 2018 | 61.14 | 61.61 | 60.15 | 60.31 | 39,331 | -0.85(-1.40%) |
Apr 18, 2018 | 60.20 | 61.63 | 59.26 | 61.16 | 151,465 | +0.95(+1.58%) |
Apr 17, 2018 | 60.30 | 60.76 | 59.38 | 60.21 | 60,629 | +0.10(+0.17%) |
Apr 16, 2018 | 58.30 | 60.29 | 57.64 | 60.11 | 69,431 | +2.31(+4.01%) |
Apr 13, 2018 | 57.75 | 58.29 | 57.24 | 57.79 | 50,415 | +0.25(+0.43%) |
Apr 12, 2018 | 57.90 | 57.90 | 56.85 | 57.55 | 70,874 | -0.05(-0.08%) |
Apr 11, 2018 | 56.27 | 57.79 | 56.18 | 57.59 | 39,128 | +1.28(+2.27%) |
Apr 10, 2018 | 55.93 | 56.82 | 55.47 | 56.31 | 50,816 | +0.65(+1.17%) |
Apr 09, 2018 | 55.31 | 56.28 | 55.21 | 55.66 | 51,557 | +0.54(+0.97%) |
Apr 06, 2018 | 54.68 | 56.15 | 54.18 | 55.12 | 59,503 | +0.27(+0.50%) |
Apr 05, 2018 | 54.63 | 55.18 | 53.32 | 54.85 | 44,213 | +0.54(+1.00%) |
Apr 04, 2018 | 52.89 | 54.64 | 52.41 | 54.31 | 55,984 | +0.93(+1.73%) |
Apr 03, 2018 | 52.75 | 53.95 | 52.01 | 53.38 | 99,639 | +1.18(+2.26%) |
Apr 02, 2018 | 54.03 | 54.43 | 51.80 | 52.20 | 159,368 | -1.92(-3.54%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.55(+1.03%) | |
Mar 28, 2018 | 52.50 | 53.72 | 52.50 | 53.56 | 78,571 | +1.15(+2.20%) |
Mar 27, 2018 | 52.99 | 53.78 | 51.97 | 52.41 | 113,348 | -0.56(-1.06%) |
Mar 26, 2018 | 54.16 | 55.36 | 52.33 | 52.97 | 114,087 | -0.63(-1.18%) |
Mar 23, 2018 | 54.11 | 54.37 | 53.35 | 53.60 | 113,528 | -0.36(-0.67%) |
Mar 22, 2018 | 54.26 | 55.52 | 53.97 | 53.97 | 83,640 | -0.71(-1.31%) |
Mar 21, 2018 | 54.55 | 55.37 | 53.88 | 54.68 | 71,825 | +0.14(+0.25%) |
Mar 20, 2018 | 54.92 | 54.92 | 54.26 | 54.54 | 67,855 | -0.24(-0.45%) |
Mar 19, 2018 | 54.13 | 54.86 | 53.49 | 54.79 | 118,192 | +0.35(+0.65%) |
Mar 16, 2018 | 53.67 | 54.73 | 53.26 | 54.44 | 544,751 | +0.78(+1.45%) |
Mar 15, 2018 | 54.36 | 54.87 | 53.13 | 53.66 | 77,444 | -0.70(-1.28%) |
Mar 14, 2018 | 53.54 | 54.62 | 53.26 | 54.35 | 125,469 | +0.86(+1.61%) |
Mar 13, 2018 | 54.15 | 54.15 | 53.05 | 53.49 | 153,619 | -0.62(-1.15%) |
Mar 12, 2018 | 54.41 | 54.79 | 52.92 | 54.12 | 183,135 | -0.40(-0.73%) |
Mar 09, 2018 | 55.59 | 55.97 | 54.36 | 54.52 | 69,237 | -0.90(-1.62%) |
Mar 08, 2018 | 56.76 | 57.14 | 54.83 | 55.41 | 133,483 | -1.33(-2.34%) |
Mar 07, 2018 | 56.35 | 56.81 | 55.48 | 56.74 | 79,439 | +0.59(+1.05%) |
Mar 06, 2018 | 55.78 | 56.49 | 54.73 | 56.16 | 111,881 | +0.50(+0.89%) |
Mar 05, 2018 | 54.41 | 56.48 | 53.61 | 55.66 | 126,995 | +0.88(+1.60%) |
Mar 02, 2018 | 54.51 | 56.64 | 54.02 | 54.78 | 72,346 | -0.39(-0.71%) |
Mar 01, 2018 | 54.26 | 55.49 | 53.72 | 55.17 | 73,958 | +0.96(+1.77%) |
Feb 28, 2018 | 54.53 | 55.55 | 53.73 | 54.21 | 156,253 | -0.32(-0.58%) |
Feb 27, 2018 | 56.12 | 56.45 | 54.31 | 54.53 | 79,673 | -1.63(-2.90%) |
Feb 26, 2018 | 55.76 | 56.50 | 55.12 | 56.16 | 70,439 | +0.41(+0.73%) |
Feb 23, 2018 | 53.67 | 56.36 | 53.67 | 55.75 | 79,292 | +2.07(+3.86%) |
Feb 22, 2018 | 50.91 | 55.15 | 50.90 | 53.68 | 143,861 | +3.97(+7.99%) |
Feb 21, 2018 | 49.78 | 50.49 | 49.24 | 49.70 | 43,956 | -0.31(-0.62%) |
Feb 20, 2018 | 50.76 | 51.20 | 49.47 | 50.01 | 61,113 | -1.10(-2.16%) |
Feb 16, 2018 | 51.11 | 51.11 | 51.11 | 0 | +0.39(+0.77%) | |
Feb 15, 2018 | 49.92 | 50.95 | 47.53 | 50.73 | 57,277 | +1.00(+2.00%) |
Feb 14, 2018 | 48.19 | 50.16 | 48.19 | 49.73 | 75,307 | +1.06(+2.18%) |
Feb 13, 2018 | 48.52 | 49.43 | 47.65 | 48.67 | 120,986 | -0.24(-0.48%) |
Feb 12, 2018 | 48.68 | 49.33 | 47.73 | 48.91 | 147,366 | +0.36(+0.75%) |
Feb 09, 2018 | 49.19 | 49.19 | 47.62 | 48.54 | 89,888 | +0.20(+0.41%) |
Feb 08, 2018 | 49.93 | 50.17 | 48.29 | 48.35 | 110,141 | -1.67(-3.33%) |
Feb 07, 2018 | 50.94 | 50.94 | 49.28 | 50.01 | 81,658 | -1.08(-2.11%) |
Feb 06, 2018 | 49.81 | 53.34 | 49.78 | 51.09 | 186,364 | +0.28(+0.55%) |
Feb 05, 2018 | 51.91 | 51.91 | 50.09 | 50.81 | 42,752 | -1.44(-2.75%) |
Feb 02, 2018 | 52.94 | 53.01 | 51.39 | 52.25 | 90,252 | -1.03(-1.94%) |
Feb 01, 2018 | 53.69 | 54.26 | 53.17 | 53.28 | 117,860 | -0.44(-0.83%) |
Jan 31, 2018 | 53.77 | 54.41 | 53.27 | 53.72 | 116,159 | +0.03(+0.05%) |
Jan 30, 2018 | 53.65 | 54.44 | 53.11 | 53.69 | 129,672 | -0.28(-0.52%) |
Jan 29, 2018 | 54.31 | 55.09 | 53.20 | 53.97 | 86,716 | -0.26(-0.48%) |
Jan 26, 2018 | 54.67 | 54.86 | 53.38 | 54.24 | 96,179 | -0.03(-0.05%) |
Jan 25, 2018 | 52.83 | 54.62 | 52.83 | 54.26 | 169,068 | +0.79(+1.47%) |
Jan 24, 2018 | 53.37 | 54.15 | 52.74 | 53.48 | 74,737 | -0.13(-0.24%) |
Jan 23, 2018 | 53.79 | 53.97 | 53.19 | 53.60 | 72,835 | -0.52(-0.95%) |
Jan 22, 2018 | 53.76 | 54.39 | 53.09 | 54.12 | 57,429 | +0.66(+1.24%) |
Jan 19, 2018 | 53.06 | 54.74 | 52.74 | 53.46 | 67,343 | +0.50(+0.94%) |
Jan 18, 2018 | 54.06 | 55.59 | 52.70 | 52.96 | 82,085 | -1.18(-2.17%) |
Jan 17, 2018 | 55.33 | 56.02 | 54.01 | 54.14 | 96,788 | -0.86(-1.56%) |
Jan 16, 2018 | 56.36 | 56.63 | 54.71 | 55.00 | 122,547 | -1.00(-1.78%) |
Jan 12, 2018 | 55.99 | 55.99 | 55.99 | 0 | +1.36(+2.48%) | |
Jan 11, 2018 | 53.66 | 54.77 | 53.18 | 54.64 | 96,347 | +1.33(+2.50%) |
Jan 10, 2018 | 52.50 | 53.30 | 107,658 | -2.17(-3.92%) | ||
Jan 09, 2018 | 56.38 | 57.76 | 55.29 | 55.48 | 167,812 | -0.55(-0.99%) |
Jan 08, 2018 | 50.77 | 56.54 | 50.27 | 56.03 | 233,911 | +6.67(+13.51%) |
Jan 05, 2018 | 50.27 | 50.49 | 48.83 | 49.36 | 86,068 | -0.89(-1.77%) |
Jan 04, 2018 | 50.03 | 50.52 | 48.98 | 50.25 | 178,552 | +0.42(+0.84%) |
Jan 03, 2018 | 50.54 | 50.54 | 49.34 | 49.83 | 119,290 | -0.71(-1.41%) |