Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.42 | 56.34 | 54.71 | 55.81 | 367,800 | +0.84(+1.53%) |
Dec 28, 2018 | 54.30 | 55.41 | 53.29 | 54.97 | 345,300 | +1.22(+2.27%) |
Dec 27, 2018 | 52.50 | 53.76 | 51.76 | 53.75 | 336,090 | +0.50(+0.94%) |
Dec 26, 2018 | 50.58 | 53.32 | 49.40 | 53.25 | 362,247 | +3.10(+6.18%) |
Dec 24, 2018 | 50.51 | 51.27 | 49.42 | 50.15 | 235,700 | -0.80(-1.57%) |
Dec 21, 2018 | 51.14 | 51.84 | 50.40 | 50.95 | 691,100 | -0.18(-0.35%) |
Dec 20, 2018 | 52.36 | 52.49 | 50.07 | 51.13 | 391,643 | -1.29(-2.46%) |
Dec 19, 2018 | 53.84 | 54.44 | 51.93 | 52.42 | 333,132 | -1.13(-2.11%) |
Dec 18, 2018 | 55.00 | 55.25 | 53.24 | 53.55 | 383,535 | -0.98(-1.80%) |
Dec 17, 2018 | 56.10 | 57.81 | 54.33 | 54.53 | 517,188 | -1.75(-3.11%) |
Dec 14, 2018 | 57.20 | 57.77 | 56.08 | 56.28 | 203,200 | -1.36(-2.36%) |
Dec 13, 2018 | 59.02 | 59.58 | 57.60 | 57.64 | 246,438 | -1.09(-1.86%) |
Dec 12, 2018 | 59.35 | 60.23 | 58.70 | 58.73 | 268,570 | +0.21(+0.36%) |
Dec 11, 2018 | 59.33 | 59.68 | 57.85 | 58.52 | 202,291 | -0.14(-0.24%) |
Dec 10, 2018 | 58.94 | 59.26 | 57.73 | 58.66 | 318,745 | -0.22(-0.37%) |
Dec 07, 2018 | 60.71 | 60.71 | 58.21 | 58.88 | 384,200 | -1.71(-2.82%) |
Dec 06, 2018 | 60.49 | 61.87 | 59.21 | 60.59 | 467,391 | -0.95(-1.54%) |
Dec 04, 2018 | 62.91 | 63.24 | 60.36 | 61.54 | 324,000 | -1.36(-2.16%) |
Dec 03, 2018 | 64.03 | 64.03 | 62.20 | 62.90 | 245,305 | -0.15(-0.24%) |
Nov 30, 2018 | 62.38 | 63.44 | 61.83 | 63.05 | 430,700 | +0.84(+1.35%) |
Nov 29, 2018 | 61.20 | 62.37 | 60.45 | 62.21 | 291,955 | +1.21(+1.98%) |
Nov 28, 2018 | 58.84 | 61.02 | 58.31 | 61.00 | 275,324 | +2.58(+4.42%) |
Nov 27, 2018 | 57.81 | 59.13 | 57.63 | 58.42 | 206,384 | +0.09(+0.15%) |
Nov 26, 2018 | 59.23 | 60.05 | 58.22 | 58.33 | 223,334 | -0.39(-0.66%) |
Nov 23, 2018 | 57.94 | 59.58 | 57.65 | 58.72 | 96,000 | +0.37(+0.63%) |
Nov 21, 2018 | 58.35 | 58.35 | 58.35 | 0 | -0.47(-0.80%) | |
Nov 20, 2018 | 58.27 | 59.39 | 57.16 | 58.82 | 183,709 | -0.01(-0.02%) |
Nov 19, 2018 | 60.25 | 61.48 | 58.44 | 58.83 | 389,979 | -2.45(-4.00%) |
Nov 16, 2018 | 58.98 | 61.45 | 58.86 | 61.28 | 512,500 | +2.18(+3.69%) |
Nov 15, 2018 | 57.69 | 59.53 | 57.50 | 59.10 | 279,136 | +1.30(+2.25%) |
Nov 14, 2018 | 57.97 | 58.34 | 57.50 | 57.80 | 322,043 | -0.10(-0.17%) |
Nov 13, 2018 | 58.32 | 58.46 | 57.34 | 57.90 | 334,442 | -0.04(-0.07%) |
Nov 12, 2018 | 59.22 | 59.51 | 57.27 | 57.94 | 330,989 | -1.22(-2.06%) |
Nov 09, 2018 | 61.04 | 61.04 | 58.13 | 59.16 | 310,200 | -2.08(-3.40%) |
Nov 08, 2018 | 61.08 | 61.26 | 60.50 | 61.24 | 168,014 | +0.18(+0.29%) |
Nov 07, 2018 | 59.70 | 61.48 | 59.40 | 61.06 | 333,763 | +1.48(+2.48%) |
Nov 06, 2018 | 59.06 | 59.84 | 58.60 | 59.58 | 230,672 | +0.42(+0.71%) |
Nov 05, 2018 | 59.89 | 60.39 | 58.29 | 59.16 | 348,192 | -0.53(-0.89%) |
Nov 02, 2018 | 59.02 | 60.55 | 58.12 | 59.69 | 432,300 | +0.58(+0.98%) |
Nov 01, 2018 | 57.46 | 59.98 | 57.46 | 59.11 | 414,450 | +1.99(+3.48%) |
Oct 31, 2018 | 58.29 | 58.59 | 56.65 | 57.12 | 716,575 | -0.52(-0.90%) |
Oct 30, 2018 | 58.84 | 60.45 | 56.67 | 57.64 | 490,606 | -1.21(-2.06%) |
Oct 29, 2018 | 59.26 | 60.52 | 58.20 | 58.85 | 797,422 | +0.51(+0.87%) |
Oct 26, 2018 | 60.50 | 60.50 | 56.20 | 58.34 | 1,240,100 | -2.95(-4.81%) |
Oct 25, 2018 | 60.56 | 61.86 | 60.18 | 61.29 | 529,743 | +0.45(+0.74%) |
Oct 24, 2018 | 61.50 | 62.59 | 60.72 | 60.84 | 341,595 | -1.20(-1.93%) |
Oct 23, 2018 | 61.39 | 62.41 | 60.32 | 62.04 | 593,373 | -0.16(-0.26%) |
Oct 22, 2018 | 63.00 | 63.35 | 61.92 | 62.20 | 561,742 | -0.52(-0.83%) |
Oct 19, 2018 | 64.00 | 64.93 | 62.64 | 62.72 | 326,000 | -1.09(-1.71%) |
Oct 18, 2018 | 64.82 | 65.18 | 63.04 | 63.81 | 359,296 | -1.14(-1.76%) |
Oct 17, 2018 | 64.19 | 65.12 | 63.65 | 64.95 | 294,300 | +0.53(+0.82%) |
Oct 16, 2018 | 62.61 | 64.65 | 62.09 | 64.42 | 469,997 | +2.39(+3.85%) |
Oct 15, 2018 | 62.06 | 62.51 | 61.05 | 62.03 | 261,925 | +0.02(+0.03%) |
Oct 12, 2018 | 61.80 | 62.88 | 60.30 | 62.01 | 491,000 | +1.01(+1.66%) |
Oct 11, 2018 | 61.99 | 62.31 | 60.41 | 61.00 | 630,685 | -0.25(-0.41%) |
Oct 10, 2018 | 62.65 | 62.65 | 61.06 | 61.25 | 477,806 | -1.44(-2.30%) |
Oct 09, 2018 | 63.83 | 65.34 | 62.67 | 62.69 | 892,650 | -1.39(-2.17%) |
Oct 08, 2018 | 65.28 | 65.50 | 62.90 | 64.08 | 405,216 | -1.22(-1.87%) |
Oct 05, 2018 | 64.25 | 65.57 | 63.81 | 65.30 | 650,600 | +1.05(+1.63%) |
Oct 04, 2018 | 65.54 | 65.80 | 64.00 | 64.25 | 698,400 | -1.69(-2.56%) |
Oct 03, 2018 | 65.96 | 66.29 | 64.50 | 65.94 | 758,704 | +0.43(+0.66%) |
Oct 02, 2018 | 65.31 | 66.34 | 63.96 | 65.51 | 792,015 | +3.51(+5.66%) |
Oct 01, 2018 | 61.44 | 62.56 | 60.80 | 62.00 | 484,710 | +0.55(+0.90%) |
Sep 28, 2018 | 60.30 | 61.65 | 60.00 | 61.45 | 388,400 | +1.05(+1.74%) |
Sep 27, 2018 | 61.10 | 61.10 | 59.95 | 60.40 | 600,455 | -0.55(-0.90%) |
Sep 26, 2018 | 61.70 | 61.90 | 60.60 | 60.95 | 353,276 | -0.80(-1.30%) |
Sep 25, 2018 | 61.15 | 62.00 | 60.95 | 61.75 | 222,180 | +0.55(+0.90%) |
Sep 24, 2018 | 61.10 | 61.50 | 60.55 | 61.20 | 250,576 | -0.20(-0.33%) |
Sep 21, 2018 | 61.15 | 61.50 | 60.65 | 61.40 | 851,300 | +0.40(+0.66%) |
Sep 20, 2018 | 61.10 | 61.25 | 60.55 | 61.00 | 288,881 | +0.20(+0.33%) |
Sep 19, 2018 | 61.20 | 61.47 | 60.15 | 60.80 | 311,656 | -0.70(-1.14%) |
Sep 18, 2018 | 60.85 | 61.55 | 60.45 | 61.50 | 213,558 | +0.80(+1.32%) |
Sep 17, 2018 | 62.55 | 62.85 | 60.00 | 60.70 | 357,806 | -2.15(-3.42%) |
Sep 14, 2018 | 62.05 | 63.20 | 62.00 | 62.85 | 369,700 | +0.80(+1.29%) |
Sep 13, 2018 | 61.30 | 62.20 | 61.30 | 62.05 | 358,736 | +0.90(+1.47%) |
Sep 12, 2018 | 61.10 | 61.50 | 60.55 | 61.15 | 222,536 | +0.00(+0.00%) |
Sep 11, 2018 | 60.00 | 61.70 | 59.70 | 61.15 | 297,051 | +1.00(+1.66%) |
Sep 10, 2018 | 61.70 | 62.00 | 59.75 | 60.15 | 621,119 | -1.30(-2.12%) |
Sep 07, 2018 | 61.10 | 62.70 | 61.10 | 61.45 | 348,400 | +0.40(+0.66%) |
Sep 06, 2018 | 60.55 | 61.55 | 59.95 | 61.05 | 513,904 | +1.05(+1.75%) |
Sep 05, 2018 | 58.95 | 60.05 | 58.15 | 60.00 | 352,509 | +1.10(+1.87%) |
Sep 04, 2018 | 58.90 | 59.25 | 58.10 | 58.90 | 275,614 | +0.05(+0.08%) |
Aug 31, 2018 | 58.85 | 58.85 | 58.85 | 0 | +0.20(+0.34%) | |
Aug 30, 2018 | 58.30 | 58.80 | 57.77 | 58.65 | 249,906 | +0.05(+0.09%) |
Aug 29, 2018 | 58.40 | 58.95 | 58.35 | 58.60 | 161,450 | +0.30(+0.51%) |
Aug 28, 2018 | 58.15 | 58.40 | 57.80 | 58.30 | 180,536 | +0.30(+0.52%) |
Aug 27, 2018 | 57.75 | 58.60 | 57.50 | 58.00 | 292,808 | +0.35(+0.61%) |
Aug 24, 2018 | 57.30 | 57.90 | 57.25 | 57.65 | 197,200 | +0.25(+0.44%) |
Aug 23, 2018 | 57.65 | 58.05 | 57.10 | 57.40 | 142,369 | -0.25(-0.43%) |
Aug 22, 2018 | 57.70 | 58.15 | 57.27 | 57.65 | 200,052 | -0.25(-0.43%) |
Aug 21, 2018 | 56.75 | 58.20 | 56.75 | 57.90 | 243,851 | +1.40(+2.48%) |
Aug 20, 2018 | 56.90 | 56.95 | 55.95 | 56.50 | 287,307 | -0.15(-0.26%) |
Aug 17, 2018 | 56.30 | 56.84 | 56.20 | 56.65 | 209,400 | +0.10(+0.18%) |
Aug 16, 2018 | 56.75 | 56.90 | 55.95 | 56.55 | 238,736 | -0.05(-0.09%) |
Aug 15, 2018 | 55.55 | 56.80 | 54.85 | 56.60 | 301,368 | +0.85(+1.52%) |
Aug 14, 2018 | 55.15 | 56.00 | 54.90 | 55.75 | 196,891 | +0.80(+1.46%) |
Aug 13, 2018 | 54.80 | 55.45 | 54.20 | 54.95 | 244,550 | +0.20(+0.37%) |
Aug 10, 2018 | 54.70 | 55.55 | 54.45 | 54.75 | 205,800 | -0.30(-0.54%) |
Aug 09, 2018 | 54.60 | 55.05 | 54.53 | 55.05 | 184,216 | +0.55(+1.01%) |
Aug 08, 2018 | 55.30 | 56.10 | 53.95 | 54.50 | 271,328 | -0.70(-1.27%) |
Aug 07, 2018 | 49.95 | 55.75 | 49.95 | 55.20 | 634,538 | -1.05(-1.87%) |
Aug 06, 2018 | 55.60 | 56.30 | 55.40 | 56.25 | 283,009 | +0.50(+0.90%) |
Aug 03, 2018 | 55.55 | 55.95 | 54.85 | 55.75 | 385,200 | +0.25(+0.45%) |
Aug 02, 2018 | 55.15 | 55.90 | 55.00 | 55.50 | 290,974 | +0.25(+0.45%) |
Aug 01, 2018 | 54.30 | 55.35 | 54.30 | 55.25 | 319,222 | +0.95(+1.75%) |
Jul 31, 2018 | 53.05 | 54.45 | 52.65 | 54.30 | 437,606 | +1.30(+2.45%) |
Jul 30, 2018 | 54.20 | 54.20 | 52.90 | 53.00 | 417,870 | -1.05(-1.94%) |
Jul 27, 2018 | 55.50 | 55.80 | 53.95 | 54.05 | 587,000 | -1.35(-2.44%) |
Jul 26, 2018 | 54.10 | 55.50 | 53.90 | 55.40 | 3,442,202 | +0.10(+0.18%) |
Jul 25, 2018 | 56.30 | 57.30 | 54.65 | 55.30 | 559,609 | -2.05(-3.57%) |
Jul 24, 2018 | 61.17 | 57.00 | 57.35 | 1,215,446 | +1.15(+2.05%) | |
Jul 23, 2018 | 55.60 | 56.30 | 55.16 | 56.20 | 453,908 | +0.40(+0.72%) |
Jul 20, 2018 | 55.90 | 56.65 | 54.80 | 55.80 | 258,065 | -0.15(-0.27%) |
Jul 19, 2018 | 55.65 | 56.25 | 54.75 | 55.95 | 260,402 | +0.10(+0.18%) |
Jul 18, 2018 | 56.85 | 56.85 | 55.70 | 55.85 | 393,713 | -0.80(-1.41%) |
Jul 17, 2018 | 56.15 | 56.70 | 55.85 | 56.65 | 328,294 | +1.05(+1.89%) |
Jul 16, 2018 | 55.85 | 55.85 | 55.20 | 55.60 | 269,223 | -0.15(-0.27%) |
Jul 13, 2018 | 55.65 | 56.10 | 55.40 | 55.75 | 161,844 | +0.10(+0.18%) |
Jul 12, 2018 | 55.50 | 56.76 | 54.60 | 55.65 | 406,179 | +0.45(+0.82%) |
Jul 11, 2018 | 55.05 | 55.45 | 54.90 | 55.20 | 559,969 | -0.20(-0.36%) |
Jul 10, 2018 | 55.20 | 55.45 | 54.51 | 55.40 | 438,754 | +0.75(+1.37%) |
Jul 09, 2018 | 55.30 | 55.42 | 54.20 | 54.65 | 239,964 | -0.55(-1.00%) |
Jul 06, 2018 | 53.20 | 55.40 | 52.95 | 55.20 | 430,450 | +2.10(+3.95%) |
Jul 05, 2018 | 53.55 | 53.55 | 52.70 | 53.10 | 392,612 | -0.15(-0.28%) |
Jul 03, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.05(-0.09%) | |
Jul 02, 2018 | 51.55 | 53.40 | 51.35 | 53.30 | 417,042 | +2.10(+4.10%) |
Jun 29, 2018 | 52.90 | 53.10 | 50.80 | 51.20 | 567,649 | -1.35(-2.57%) |
Jun 28, 2018 | 52.00 | 52.85 | 51.51 | 52.55 | 406,393 | +0.35(+0.67%) |
Jun 27, 2018 | 52.25 | 53.05 | 51.75 | 52.20 | 672,217 | -0.10(-0.19%) |
Jun 26, 2018 | 50.85 | 52.55 | 50.65 | 52.30 | 366,072 | +1.45(+2.85%) |
Jun 25, 2018 | 50.40 | 51.25 | 48.51 | 50.85 | 610,846 | +0.45(+0.89%) |
Jun 22, 2018 | 50.10 | 50.50 | 49.73 | 50.40 | 623,413 | +0.45(+0.90%) |
Jun 21, 2018 | 50.85 | 51.55 | 49.55 | 49.95 | 271,201 | -0.80(-1.58%) |
Jun 20, 2018 | 50.60 | 51.05 | 50.40 | 50.75 | 192,537 | +0.20(+0.40%) |
Jun 19, 2018 | 50.00 | 50.70 | 49.73 | 50.55 | 177,875 | +0.30(+0.60%) |
Jun 18, 2018 | 49.90 | 50.25 | 49.35 | 50.25 | 281,829 | +0.10(+0.20%) |
Jun 15, 2018 | 50.17 | 49.60 | 50.15 | 502,200 | +0.55(+1.11%) | |
Jun 14, 2018 | 49.55 | 49.85 | 49.15 | 49.60 | 268,990 | +0.20(+0.40%) |
Jun 13, 2018 | 50.40 | 50.80 | 49.35 | 49.40 | 238,857 | -1.05(-2.08%) |
Jun 12, 2018 | 49.95 | 50.65 | 49.70 | 50.45 | 254,024 | +0.50(+1.00%) |
Jun 11, 2018 | 48.95 | 50.35 | 48.65 | 49.95 | 344,031 | +0.70(+1.42%) |
Jun 08, 2018 | 48.65 | 49.85 | 48.05 | 49.25 | 434,821 | +0.75(+1.55%) |
Jun 07, 2018 | 50.45 | 50.60 | 47.30 | 48.50 | 803,277 | -2.00(-3.96%) |
Jun 06, 2018 | 51.35 | 51.55 | 50.50 | 50.50 | 488,321 | -0.70(-1.37%) |
Jun 05, 2018 | 52.10 | 52.35 | 51.10 | 51.20 | 513,760 | -0.95(-1.82%) |
Jun 04, 2018 | 52.50 | 52.85 | 51.95 | 52.15 | 286,935 | +0.15(+0.29%) |
Jun 01, 2018 | 50.35 | 52.35 | 50.01 | 52.00 | 522,230 | +0.70(+1.36%) |
May 31, 2018 | 55.20 | 55.20 | 47.35 | 51.30 | 2,141,836 | -3.85(-6.98%) |
May 30, 2018 | 53.90 | 55.50 | 53.55 | 55.15 | 274,374 | +1.25(+2.32%) |
May 29, 2018 | 53.25 | 54.00 | 53.00 | 53.90 | 238,775 | +0.35(+0.65%) |
May 25, 2018 | 53.55 | 53.55 | 53.55 | 0 | -0.90(-1.65%) | |
May 24, 2018 | 54.40 | 54.80 | 53.60 | 54.45 | 283,151 | -0.15(-0.27%) |
May 23, 2018 | 53.50 | 54.75 | 52.85 | 54.60 | 374,616 | +1.00(+1.87%) |
May 22, 2018 | 54.20 | 54.25 | 53.30 | 53.60 | 300,111 | -0.45(-0.83%) |
May 21, 2018 | 53.75 | 54.60 | 52.95 | 54.05 | 292,143 | +0.35(+0.65%) |
May 18, 2018 | 53.15 | 53.75 | 53.10 | 53.70 | 448,043 | +1.00(+1.90%) |
May 17, 2018 | 52.00 | 53.05 | 51.80 | 52.70 | 366,438 | +0.70(+1.35%) |
May 16, 2018 | 50.85 | 52.65 | 50.55 | 52.00 | 314,244 | +1.30(+2.56%) |
May 15, 2018 | 51.20 | 51.40 | 50.45 | 50.70 | 364,389 | -0.80(-1.55%) |
May 14, 2018 | 52.05 | 52.20 | 51.15 | 51.50 | 788,936 | -0.50(-0.96%) |
May 11, 2018 | 52.15 | 52.55 | 51.75 | 52.00 | 200,650 | -0.10(-0.19%) |
May 10, 2018 | 51.30 | 52.25 | 51.05 | 52.10 | 171,858 | +1.05(+2.06%) |
May 09, 2018 | 51.05 | 51.35 | 50.65 | 51.05 | 209,473 | +0.00(+0.00%) |
May 08, 2018 | 50.85 | 51.15 | 50.45 | 51.05 | 261,529 | +0.20(+0.39%) |
May 07, 2018 | 50.45 | 51.25 | 50.20 | 50.85 | 416,803 | +0.70(+1.40%) |
May 04, 2018 | 49.85 | 50.55 | 48.90 | 50.15 | 227,207 | +0.15(+0.30%) |
May 03, 2018 | 49.70 | 50.35 | 48.80 | 50.00 | 829,643 | +0.20(+0.40%) |
May 02, 2018 | 48.80 | 50.30 | 48.62 | 49.80 | 647,605 | +0.90(+1.84%) |
May 01, 2018 | 48.45 | 48.95 | 48.20 | 48.90 | 394,343 | +0.40(+0.82%) |
Apr 30, 2018 | 48.00 | 48.80 | 47.87 | 48.50 | 993,262 | +0.60(+1.25%) |
Apr 27, 2018 | 46.50 | 48.10 | 46.45 | 47.90 | 823,175 | +1.55(+3.34%) |
Apr 26, 2018 | 46.95 | 49.00 | 46.10 | 46.35 | 1,047,686 | +1.30(+2.89%) |
Apr 25, 2018 | 44.90 | 46.05 | 44.05 | 45.05 | 403,958 | -0.05(-0.11%) |
Apr 24, 2018 | 45.90 | 46.20 | 44.90 | 45.10 | 247,965 | -0.70(-1.53%) |
Apr 23, 2018 | 46.00 | 46.35 | 45.60 | 45.80 | 175,879 | -0.15(-0.33%) |
Apr 20, 2018 | 45.85 | 46.40 | 45.75 | 45.95 | 278,292 | +0.35(+0.77%) |
Apr 19, 2018 | 45.65 | 45.85 | 45.24 | 45.60 | 193,581 | -0.20(-0.44%) |
Apr 18, 2018 | 46.05 | 46.50 | 45.70 | 45.80 | 288,887 | +0.00(+0.00%) |
Apr 17, 2018 | 46.30 | 46.50 | 45.30 | 45.80 | 405,111 | -0.10(-0.22%) |
Apr 16, 2018 | 45.25 | 46.00 | 44.98 | 45.90 | 461,134 | +0.90(+2.00%) |
Apr 13, 2018 | 45.30 | 45.60 | 44.75 | 45.00 | 190,962 | -0.25(-0.55%) |
Apr 12, 2018 | 45.15 | 46.15 | 44.99 | 45.25 | 250,259 | +0.45(+1.00%) |
Apr 11, 2018 | 45.25 | 45.70 | 44.50 | 44.80 | 275,704 | -0.80(-1.75%) |
Apr 10, 2018 | 45.60 | 46.05 | 45.30 | 45.60 | 183,305 | +0.35(+0.77%) |
Apr 09, 2018 | 45.45 | 45.88 | 44.75 | 45.25 | 244,196 | +0.00(+0.00%) |
Apr 06, 2018 | 45.65 | 46.05 | 44.75 | 45.25 | 218,927 | -0.75(-1.63%) |
Apr 05, 2018 | 45.45 | 46.40 | 45.40 | 46.00 | 328,754 | +0.85(+1.88%) |
Apr 04, 2018 | 44.45 | 45.35 | 44.25 | 45.15 | 221,503 | +0.15(+0.33%) |
Apr 03, 2018 | 44.95 | 45.20 | 44.00 | 45.00 | 419,490 | +0.25(+0.56%) |
Apr 02, 2018 | 44.80 | 45.30 | 43.95 | 44.75 | 558,748 | -0.60(-1.32%) |
Mar 29, 2018 | 45.35 | 45.35 | 45.35 | 0 | +1.15(+2.60%) | |
Mar 28, 2018 | 43.50 | 44.70 | 43.18 | 44.20 | 526,487 | +0.70(+1.61%) |
Mar 27, 2018 | 44.35 | 44.45 | 43.25 | 43.50 | 314,220 | -0.65(-1.47%) |
Mar 26, 2018 | 43.95 | 44.23 | 43.05 | 44.15 | 336,409 | +0.85(+1.96%) |
Mar 23, 2018 | 43.95 | 44.35 | 43.30 | 43.30 | 429,372 | -0.60(-1.37%) |
Mar 22, 2018 | 44.15 | 44.50 | 43.75 | 43.90 | 444,315 | -0.60(-1.35%) |
Mar 21, 2018 | 44.15 | 44.80 | 43.52 | 44.50 | 241,356 | +0.35(+0.79%) |
Mar 20, 2018 | 43.95 | 44.50 | 43.80 | 44.15 | 290,779 | +0.25(+0.57%) |
Mar 19, 2018 | 45.10 | 43.20 | 43.90 | 369,297 | -1.10(-2.44%) | |
Mar 16, 2018 | 46.45 | 46.45 | 44.55 | 45.00 | 802,116 | -1.45(-3.12%) |
Mar 15, 2018 | 46.75 | 47.00 | 46.35 | 46.45 | 216,873 | -0.40(-0.85%) |
Mar 14, 2018 | 47.50 | 47.95 | 46.70 | 46.85 | 327,993 | -0.45(-0.95%) |
Mar 13, 2018 | 47.15 | 47.40 | 46.60 | 47.30 | 248,442 | +0.30(+0.64%) |
Mar 12, 2018 | 45.95 | 47.55 | 45.95 | 47.00 | 470,226 | +1.05(+2.29%) |
Mar 09, 2018 | 46.50 | 46.60 | 45.75 | 45.95 | 279,826 | -0.25(-0.54%) |
Mar 08, 2018 | 46.15 | 46.60 | 45.75 | 46.20 | 192,369 | +0.00(+0.00%) |
Mar 07, 2018 | 44.70 | 46.40 | 44.55 | 46.20 | 482,754 | +1.15(+2.55%) |
Mar 06, 2018 | 44.55 | 45.60 | 44.25 | 45.05 | 605,835 | +0.55(+1.24%) |
Mar 05, 2018 | 44.85 | 44.95 | 44.10 | 44.50 | 543,178 | -0.30(-0.67%) |
Mar 02, 2018 | 45.70 | 45.70 | 44.40 | 44.80 | 649,228 | -1.10(-2.40%) |
Mar 01, 2018 | 46.40 | 49.50 | 45.10 | 45.90 | 586,079 | +0.40(+0.88%) |
Feb 28, 2018 | 47.20 | 47.65 | 45.50 | 45.50 | 318,395 | -1.40(-2.99%) |
Feb 27, 2018 | 47.80 | 47.85 | 46.80 | 46.90 | 328,302 | -0.90(-1.88%) |
Feb 26, 2018 | 46.60 | 47.90 | 46.55 | 47.80 | 166,129 | +1.05(+2.25%) |
Feb 23, 2018 | 46.05 | 46.75 | 45.60 | 46.75 | 123,845 | +1.05(+2.30%) |
Feb 22, 2018 | 45.85 | 46.60 | 45.55 | 45.70 | 291,832 | -0.15(-0.33%) |
Feb 21, 2018 | 45.50 | 46.70 | 45.35 | 45.85 | 207,474 | +0.35(+0.77%) |
Feb 20, 2018 | 45.35 | 45.65 | 44.85 | 45.50 | 153,130 | -0.20(-0.44%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.80(+1.78%) | |
Feb 15, 2018 | 43.80 | 45.45 | 43.80 | 44.90 | 942,683 | +1.55(+3.58%) |
Feb 14, 2018 | 42.45 | 43.55 | 42.45 | 43.35 | 268,193 | +0.60(+1.40%) |
Feb 13, 2018 | 43.10 | 43.20 | 42.45 | 42.75 | 160,285 | -0.50(-1.16%) |
Feb 12, 2018 | 42.85 | 43.95 | 42.30 | 43.25 | 230,109 | +0.60(+1.41%) |
Feb 09, 2018 | 42.60 | 43.10 | 41.55 | 42.65 | 257,115 | +0.55(+1.31%) |
Feb 08, 2018 | 43.35 | 43.50 | 42.10 | 42.10 | 195,139 | -1.25(-2.88%) |
Feb 07, 2018 | 43.85 | 43.85 | 43.05 | 43.35 | 214,368 | -0.70(-1.59%) |
Feb 06, 2018 | 42.90 | 44.20 | 42.50 | 44.05 | 265,340 | -0.35(-0.79%) |
Feb 05, 2018 | 44.80 | 44.94 | 43.95 | 44.40 | 227,215 | -0.60(-1.33%) |
Feb 02, 2018 | 45.90 | 46.05 | 44.85 | 45.00 | 256,428 | -1.10(-2.39%) |
Feb 01, 2018 | 46.10 | 46.55 | 45.65 | 46.10 | 235,840 | -0.35(-0.75%) |
Jan 31, 2018 | 47.00 | 47.15 | 46.20 | 46.45 | 218,198 | -0.30(-0.64%) |
Jan 30, 2018 | 46.45 | 47.15 | 45.90 | 46.75 | 177,348 | -0.25(-0.53%) |
Jan 29, 2018 | 46.80 | 47.35 | 46.70 | 47.00 | 259,412 | +0.00(+0.00%) |
Jan 26, 2018 | 46.95 | 47.40 | 46.55 | 47.00 | 174,566 | +0.20(+0.43%) |
Jan 25, 2018 | 46.75 | 47.45 | 46.20 | 46.80 | 239,080 | +0.35(+0.75%) |
Jan 24, 2018 | 46.70 | 47.15 | 46.30 | 46.45 | 198,988 | -0.15(-0.32%) |
Jan 23, 2018 | 46.55 | 47.00 | 46.15 | 46.60 | 191,925 | -0.15(-0.32%) |
Jan 22, 2018 | 48.10 | 48.10 | 46.60 | 46.75 | 362,228 | -1.25(-2.60%) |
Jan 19, 2018 | 46.40 | 48.10 | 45.70 | 48.00 | 560,087 | +1.60(+3.45%) |
Jan 18, 2018 | 46.80 | 47.30 | 46.20 | 46.40 | 297,308 | -0.40(-0.85%) |
Jan 17, 2018 | 45.50 | 47.50 | 45.23 | 46.80 | 458,069 | +1.30(+2.86%) |
Jan 16, 2018 | 45.45 | 45.85 | 45.00 | 45.50 | 352,866 | +0.20(+0.44%) |
Jan 12, 2018 | 45.30 | 45.30 | 45.30 | 0 | +0.85(+1.91%) | |
Jan 11, 2018 | 44.05 | 44.50 | 43.60 | 44.45 | 155,412 | +0.35(+0.79%) |
Jan 10, 2018 | 44.50 | 44.50 | 43.70 | 44.10 | 123,640 | -0.65(-1.45%) |
Jan 09, 2018 | 45.50 | 46.10 | 44.70 | 44.75 | 467,217 | -0.60(-1.32%) |
Jan 08, 2018 | 44.75 | 45.55 | 44.10 | 45.35 | 206,985 | +0.65(+1.45%) |
Jan 05, 2018 | 45.25 | 45.35 | 44.40 | 44.70 | 207,218 | -0.45(-1.00%) |
Jan 04, 2018 | 45.05 | 46.40 | 45.05 | 45.15 | 360,168 | +0.15(+0.33%) |
Jan 03, 2018 | 43.80 | 45.27 | 43.65 | 45.00 | 379,038 | +1.45(+3.33%) |