Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.40 | 20.70 | 19.57 | 20.10 | 82,993 | +0.00(+0.00%) |
Dec 28, 2018 | 20.10 | 21.23 | 19.65 | 20.10 | 75,480 | +0.00(+0.00%) |
Dec 27, 2018 | 19.20 | 20.32 | 18.75 | 20.10 | 99,062 | +0.90(+4.69%) |
Dec 26, 2018 | 18.45 | 19.35 | 18.00 | 19.20 | 124,707 | +0.75(+4.07%) |
Dec 24, 2018 | 18.45 | 19.35 | 18.15 | 18.45 | 37,653 | -0.15(-0.81%) |
Dec 21, 2018 | 19.50 | 19.95 | 18.30 | 18.60 | 131,706 | -0.90(-4.62%) |
Dec 20, 2018 | 19.80 | 20.85 | 19.35 | 19.50 | 100,554 | -0.15(-0.76%) |
Dec 19, 2018 | 21.60 | 22.20 | 19.57 | 19.65 | 126,701 | -2.10(-9.66%) |
Dec 18, 2018 | 22.35 | 22.88 | 21.60 | 21.75 | 133,598 | -0.45(-2.03%) |
Dec 17, 2018 | 21.15 | 23.70 | 21.00 | 22.20 | 202,419 | +1.05(+4.96%) |
Dec 14, 2018 | 22.20 | 22.65 | 20.55 | 21.15 | 194,886 | -1.20(-5.37%) |
Dec 13, 2018 | 23.85 | 23.85 | 22.05 | 22.35 | 118,088 | -1.35(-5.70%) |
Dec 12, 2018 | 26.10 | 26.10 | 23.55 | 23.70 | 125,482 | -2.10(-8.14%) |
Dec 11, 2018 | 25.95 | 25.95 | 25.20 | 25.80 | 64,151 | +0.00(+0.00%) |
Dec 10, 2018 | 26.55 | 26.70 | 24.15 | 25.80 | 114,464 | -1.05(-3.91%) |
Dec 07, 2018 | 27.15 | 27.90 | 26.02 | 26.85 | 255,386 | -0.60(-2.19%) |
Dec 06, 2018 | 27.45 | 28.35 | 26.55 | 27.45 | 91,801 | -0.90(-3.17%) |
Dec 04, 2018 | 30.00 | 30.45 | 27.07 | 28.35 | 238,586 | -1.80(-5.97%) |
Dec 03, 2018 | 32.55 | 32.55 | 29.85 | 30.15 | 110,718 | -1.50(-4.74%) |
Nov 30, 2018 | 31.05 | 31.80 | 30.90 | 31.65 | 73,366 | +0.15(+0.48%) |
Nov 29, 2018 | 33.30 | 33.60 | 31.05 | 31.50 | 89,524 | -0.45(-1.41%) |
Nov 28, 2018 | 32.25 | 33.00 | 30.30 | 31.95 | 100,854 | -0.30(-0.93%) |
Nov 27, 2018 | 32.10 | 34.20 | 31.95 | 32.25 | 63,937 | +0.00(+0.00%) |
Nov 26, 2018 | 34.35 | 35.40 | 31.80 | 32.25 | 164,961 | -1.50(-4.44%) |
Nov 23, 2018 | 34.65 | 35.10 | 33.75 | 33.75 | 29,433 | -1.05(-3.02%) |
Nov 21, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.45(+1.31%) | |
Nov 20, 2018 | 36.60 | 37.42 | 32.55 | 34.35 | 172,017 | -2.55(-6.91%) |
Nov 19, 2018 | 36.15 | 37.88 | 35.02 | 36.90 | 84,484 | +0.30(+0.82%) |
Nov 16, 2018 | 37.95 | 39.00 | 34.65 | 36.60 | 181,633 | -2.10(-5.43%) |
Nov 15, 2018 | 39.45 | 40.65 | 38.55 | 38.70 | 100,352 | -1.35(-3.37%) |
Nov 14, 2018 | 39.75 | 40.65 | 39.00 | 40.05 | 51,461 | +0.30(+0.75%) |
Nov 13, 2018 | 40.35 | 41.85 | 39.30 | 39.75 | 92,162 | -0.60(-1.49%) |
Nov 12, 2018 | 42.60 | 42.75 | 39.15 | 40.35 | 129,819 | -2.10(-4.95%) |
Nov 09, 2018 | 43.65 | 44.85 | 42.00 | 42.45 | 124,393 | -1.05(-2.41%) |
Nov 08, 2018 | 44.70 | 46.50 | 42.75 | 43.50 | 114,218 | -2.70(-5.84%) |
Nov 07, 2018 | 48.30 | 48.45 | 43.20 | 46.20 | 149,833 | -0.75(-1.60%) |
Nov 06, 2018 | 49.05 | 53.25 | 45.60 | 46.95 | 327,811 | -10.20(-17.85%) |
Nov 05, 2018 | 56.85 | 57.30 | 55.35 | 57.15 | 91,219 | +0.15(+0.26%) |
Nov 02, 2018 | 54.60 | 57.00 | 54.15 | 57.00 | 135,580 | +2.55(+4.68%) |
Nov 01, 2018 | 52.65 | 54.60 | 51.90 | 54.45 | 76,545 | +1.95(+3.71%) |
Oct 31, 2018 | 50.85 | 53.25 | 50.70 | 52.50 | 378,694 | +2.25(+4.48%) |
Oct 30, 2018 | 51.15 | 52.20 | 49.50 | 50.25 | 193,789 | -1.05(-2.05%) |
Oct 29, 2018 | 54.90 | 54.98 | 49.50 | 51.30 | 137,064 | -3.15(-5.79%) |
Oct 26, 2018 | 55.50 | 56.10 | 53.40 | 54.45 | 196,420 | -1.35(-2.42%) |
Oct 25, 2018 | 55.20 | 55.80 | 51.90 | 55.80 | 132,472 | +0.75(+1.36%) |
Oct 24, 2018 | 58.05 | 58.20 | 54.45 | 55.05 | 639,386 | -3.15(-5.41%) |
Oct 23, 2018 | 58.20 | 59.10 | 57.30 | 58.20 | 174,989 | -0.60(-1.02%) |
Oct 22, 2018 | 59.70 | 60.15 | 58.20 | 58.80 | 304,353 | -0.90(-1.51%) |
Oct 19, 2018 | 57.60 | 59.70 | 57.00 | 59.70 | 248,926 | +2.10(+3.65%) |
Oct 18, 2018 | 56.70 | 58.20 | 55.95 | 57.60 | 321,179 | +0.45(+0.79%) |
Oct 17, 2018 | 55.65 | 57.90 | 55.20 | 57.15 | 178,593 | +1.20(+2.14%) |
Oct 16, 2018 | 54.00 | 56.10 | 52.65 | 55.95 | 278,701 | +2.10(+3.90%) |
Oct 15, 2018 | 55.65 | 56.10 | 53.85 | 53.85 | 138,315 | -1.95(-3.49%) |
Oct 12, 2018 | 58.20 | 58.20 | 55.80 | 55.80 | 109,593 | -1.50(-2.62%) |
Oct 11, 2018 | 58.20 | 60.75 | 56.77 | 57.30 | 105,149 | -1.50(-2.55%) |
Oct 10, 2018 | 58.95 | 60.15 | 57.75 | 58.80 | 98,184 | -0.15(-0.25%) |
Oct 09, 2018 | 60.60 | 61.35 | 58.95 | 58.95 | 49,436 | -2.10(-3.44%) |
Oct 08, 2018 | 61.50 | 61.65 | 60.45 | 61.05 | 26,553 | -0.30(-0.49%) |
Oct 05, 2018 | 61.80 | 62.55 | 60.90 | 61.35 | 40,726 | -0.45(-0.73%) |
Oct 04, 2018 | 61.35 | 62.70 | 60.60 | 61.80 | 39,810 | +0.15(+0.24%) |
Oct 03, 2018 | 60.30 | 64.05 | 60.15 | 61.65 | 72,956 | +1.50(+2.49%) |
Oct 02, 2018 | 58.50 | 61.20 | 58.50 | 60.15 | 81,011 | +1.20(+2.04%) |
Oct 01, 2018 | 59.40 | 59.55 | 58.50 | 58.95 | 51,842 | -0.15(-0.25%) |
Sep 28, 2018 | 56.40 | 60.75 | 55.50 | 59.10 | 128,146 | +3.45(+6.20%) |
Sep 27, 2018 | 56.70 | 57.15 | 55.35 | 55.65 | 44,308 | -0.90(-1.59%) |
Sep 26, 2018 | 57.60 | 57.90 | 55.65 | 56.55 | 49,703 | -0.75(-1.31%) |
Sep 25, 2018 | 58.20 | 58.35 | 55.50 | 57.30 | 60,053 | -0.60(-1.04%) |
Sep 24, 2018 | 59.25 | 59.25 | 56.02 | 57.90 | 62,951 | -1.65(-2.77%) |
Sep 21, 2018 | 59.85 | 60.00 | 58.65 | 59.55 | 45,186 | -0.30(-0.50%) |
Sep 20, 2018 | 60.30 | 60.30 | 59.25 | 59.85 | 18,838 | -0.15(-0.25%) |
Sep 19, 2018 | 59.70 | 60.90 | 58.95 | 60.00 | 29,604 | +0.00(+0.00%) |
Sep 18, 2018 | 60.75 | 61.05 | 59.85 | 60.00 | 39,784 | -0.60(-0.99%) |
Sep 17, 2018 | 60.90 | 62.10 | 59.85 | 60.60 | 32,895 | +0.00(+0.00%) |
Sep 14, 2018 | 61.95 | 62.62 | 60.45 | 60.60 | 33,380 | -1.65(-2.65%) |
Sep 13, 2018 | 62.55 | 62.70 | 61.73 | 62.25 | 24,213 | -0.15(-0.24%) |
Sep 12, 2018 | 61.20 | 62.85 | 59.70 | 62.40 | 43,793 | +1.35(+2.21%) |
Sep 11, 2018 | 60.90 | 62.40 | 60.75 | 61.05 | 79,692 | -0.15(-0.25%) |
Sep 10, 2018 | 63.00 | 63.15 | 60.90 | 61.20 | 29,698 | -1.35(-2.16%) |
Sep 07, 2018 | 61.65 | 62.55 | 61.65 | 62.55 | 17,700 | +0.60(+0.97%) |
Sep 06, 2018 | 61.50 | 62.70 | 60.60 | 61.95 | 37,170 | +0.45(+0.73%) |
Sep 05, 2018 | 62.25 | 62.55 | 61.35 | 61.50 | 19,923 | -0.90(-1.44%) |
Sep 04, 2018 | 62.70 | 62.70 | 61.50 | 62.40 | 22,827 | -0.30(-0.48%) |
Aug 31, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.15(+0.24%) | |
Aug 30, 2018 | 61.95 | 63.00 | 61.05 | 62.55 | 35,505 | +0.45(+0.72%) |
Aug 29, 2018 | 63.30 | 63.45 | 61.80 | 62.10 | 37,782 | -0.60(-0.96%) |
Aug 28, 2018 | 63.15 | 63.75 | 62.55 | 62.70 | 26,370 | -0.45(-0.71%) |
Aug 27, 2018 | 64.50 | 64.65 | 62.85 | 63.15 | 21,157 | -1.50(-2.32%) |
Aug 24, 2018 | 64.95 | 64.95 | 63.52 | 64.65 | 30,293 | +0.00(+0.00%) |
Aug 23, 2018 | 64.20 | 64.95 | 63.90 | 64.65 | 21,476 | +0.00(+0.00%) |
Aug 22, 2018 | 64.35 | 65.25 | 64.35 | 64.65 | 17,855 | +0.00(+0.00%) |
Aug 21, 2018 | 64.50 | 64.80 | 63.75 | 64.65 | 23,523 | +0.45(+0.70%) |
Aug 20, 2018 | 64.50 | 64.95 | 63.90 | 64.20 | 18,228 | -0.30(-0.47%) |
Aug 17, 2018 | 63.45 | 64.65 | 62.55 | 64.50 | 49,313 | +0.45(+0.70%) |
Aug 16, 2018 | 62.70 | 64.20 | 62.48 | 64.05 | 26,350 | +1.80(+2.89%) |
Aug 15, 2018 | 63.75 | 64.05 | 61.58 | 62.25 | 27,115 | -1.50(-2.35%) |
Aug 14, 2018 | 62.85 | 64.20 | 62.55 | 63.75 | 43,099 | +1.35(+2.16%) |
Aug 13, 2018 | 63.30 | 63.30 | 61.65 | 62.40 | 18,734 | -0.90(-1.42%) |
Aug 10, 2018 | 62.25 | 63.30 | 62.10 | 63.30 | 27,180 | +0.45(+0.72%) |
Aug 09, 2018 | 62.70 | 63.00 | 61.95 | 62.85 | 24,865 | +0.30(+0.48%) |
Aug 08, 2018 | 61.80 | 63.60 | 61.80 | 62.55 | 56,146 | +0.45(+0.72%) |
Aug 07, 2018 | 62.70 | 63.60 | 62.10 | 62.10 | 28,698 | -0.45(-0.72%) |
Aug 06, 2018 | 61.20 | 62.85 | 60.45 | 62.55 | 40,308 | +0.90(+1.46%) |
Aug 03, 2018 | 60.60 | 61.80 | 58.95 | 61.65 | 75,580 | +1.05(+1.73%) |
Aug 02, 2018 | 58.20 | 60.83 | 57.90 | 60.60 | 82,606 | +2.10(+3.59%) |
Aug 01, 2018 | 59.70 | 60.15 | 57.75 | 58.50 | 43,299 | -1.20(-2.01%) |
Jul 31, 2018 | 60.15 | 61.20 | 58.95 | 59.70 | 45,438 | -0.45(-0.75%) |
Jul 30, 2018 | 58.65 | 62.25 | 55.95 | 60.15 | 272,237 | +1.20(+2.04%) |
Jul 27, 2018 | 60.00 | 62.55 | 58.35 | 58.95 | 49,613 | -1.05(-1.75%) |
Jul 26, 2018 | 63.75 | 65.03 | 53.25 | 60.00 | 236,165 | -5.10(-7.83%) |
Jul 25, 2018 | 65.55 | 66.75 | 64.65 | 65.10 | 82,647 | -0.30(-0.46%) |
Jul 24, 2018 | 66.00 | 66.38 | 64.58 | 65.40 | 46,571 | -0.15(-0.23%) |
Jul 23, 2018 | 65.85 | 66.83 | 65.10 | 65.55 | 44,089 | -0.75(-1.13%) |
Jul 20, 2018 | 66.15 | 66.90 | 65.92 | 66.30 | 38,914 | +0.45(+0.68%) |
Jul 19, 2018 | 64.65 | 66.15 | 64.50 | 65.85 | 32,754 | +0.75(+1.15%) |
Jul 18, 2018 | 63.15 | 66.15 | 62.77 | 65.10 | 41,813 | +1.65(+2.60%) |
Jul 17, 2018 | 62.55 | 63.75 | 62.25 | 63.45 | 24,251 | +1.05(+1.68%) |
Jul 16, 2018 | 61.65 | 63.00 | 61.35 | 62.40 | 24,732 | +0.60(+0.97%) |
Jul 13, 2018 | 62.10 | 62.85 | 61.20 | 61.80 | 28,468 | -0.15(-0.24%) |
Jul 12, 2018 | 62.55 | 63.00 | 61.27 | 61.95 | 31,842 | +0.00(+0.00%) |
Jul 11, 2018 | 60.75 | 62.55 | 60.30 | 61.95 | 24,047 | +0.75(+1.23%) |
Jul 10, 2018 | 61.95 | 62.55 | 60.60 | 61.20 | 18,209 | -0.45(-0.73%) |
Jul 09, 2018 | 61.65 | 62.48 | 61.50 | 61.65 | 15,155 | +0.15(+0.24%) |
Jul 06, 2018 | 61.20 | 63.15 | 61.20 | 61.50 | 30,599 | +0.60(+0.99%) |
Jul 05, 2018 | 61.20 | 61.35 | 60.30 | 60.90 | 26,293 | +0.30(+0.50%) |
Jul 03, 2018 | 60.60 | 60.60 | 60.60 | 0 | -0.30(-0.49%) | |
Jul 02, 2018 | 58.80 | 61.05 | 58.50 | 60.90 | 36,371 | +1.50(+2.53%) |
Jun 29, 2018 | 61.35 | 63.00 | 59.10 | 59.40 | 57,335 | -1.65(-2.70%) |
Jun 28, 2018 | 61.65 | 61.65 | 60.90 | 61.05 | 39,336 | -0.60(-0.97%) |
Jun 27, 2018 | 65.10 | 65.27 | 61.65 | 61.65 | 69,345 | -3.45(-5.30%) |
Jun 26, 2018 | 65.55 | 65.78 | 64.20 | 65.10 | 33,813 | -0.30(-0.46%) |
Jun 25, 2018 | 67.05 | 67.35 | 63.90 | 65.40 | 47,583 | -2.10(-3.11%) |
Jun 22, 2018 | 68.25 | 68.70 | 66.90 | 67.50 | 130,849 | -0.45(-0.66%) |
Jun 21, 2018 | 69.30 | 70.50 | 67.80 | 67.95 | 48,634 | -1.35(-1.95%) |
Jun 20, 2018 | 67.20 | 69.45 | 66.90 | 69.30 | 35,612 | +2.10(+3.12%) |
Jun 19, 2018 | 66.30 | 67.35 | 65.10 | 67.20 | 31,523 | +0.45(+0.67%) |
Jun 18, 2018 | 64.65 | 67.20 | 64.65 | 66.75 | 41,157 | +1.05(+1.60%) |
Jun 15, 2018 | 65.85 | 63.38 | 65.70 | 75,652 | +1.50(+2.34%) | |
Jun 14, 2018 | 66.30 | 66.30 | 63.75 | 64.20 | 49,808 | -1.80(-2.73%) |
Jun 13, 2018 | 66.90 | 67.65 | 65.10 | 66.00 | 90,076 | -0.90(-1.35%) |
Jun 12, 2018 | 68.40 | 69.00 | 66.75 | 66.90 | 21,766 | -1.20(-1.76%) |
Jun 11, 2018 | 67.50 | 68.70 | 67.50 | 68.10 | 24,374 | +0.45(+0.67%) |
Jun 08, 2018 | 67.65 | 68.10 | 67.20 | 67.65 | 21,525 | +0.00(+0.00%) |
Jun 07, 2018 | 68.70 | 68.70 | 66.81 | 67.65 | 26,835 | -0.75(-1.10%) |
Jun 06, 2018 | 69.30 | 68.40 | 35,385 | +0.90(+1.33%) | ||
Jun 05, 2018 | 68.25 | 68.85 | 67.12 | 67.50 | 35,873 | -1.20(-1.75%) |
Jun 04, 2018 | 67.35 | 69.15 | 67.35 | 68.70 | 46,328 | +1.50(+2.23%) |
Jun 01, 2018 | 66.30 | 67.20 | 65.92 | 67.20 | 30,924 | +1.65(+2.52%) |
May 31, 2018 | 66.45 | 66.60 | 65.40 | 65.55 | 60,071 | -0.75(-1.13%) |
May 30, 2018 | 65.55 | 66.75 | 65.47 | 66.30 | 42,892 | +0.75(+1.14%) |
May 29, 2018 | 66.75 | 67.20 | 65.55 | 65.55 | 52,799 | -1.80(-2.67%) |
May 25, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.60(-0.88%) | |
May 24, 2018 | 67.20 | 68.40 | 66.22 | 67.95 | 58,058 | +0.60(+0.89%) |
May 23, 2018 | 69.00 | 69.75 | 67.65 | 67.35 | 51,725 | -1.80(-2.60%) |
May 22, 2018 | 69.75 | 70.21 | 69.15 | 69.15 | 32,068 | -0.45(-0.65%) |
May 21, 2018 | 69.00 | 70.20 | 68.40 | 69.60 | 32,488 | +0.60(+0.87%) |
May 18, 2018 | 70.35 | 70.35 | 68.85 | 69.00 | 37,511 | -0.75(-1.08%) |
May 17, 2018 | 69.45 | 70.20 | 69.00 | 69.75 | 42,507 | +0.75(+1.09%) |
May 16, 2018 | 69.60 | 70.50 | 69.00 | 69.00 | 39,996 | -0.30(-0.43%) |
May 15, 2018 | 68.40 | 69.90 | 68.10 | 69.30 | 35,862 | +0.30(+0.43%) |
May 14, 2018 | 70.50 | 71.25 | 68.70 | 69.00 | 35,687 | -1.20(-1.71%) |
May 11, 2018 | 71.10 | 72.38 | 69.75 | 70.20 | 63,844 | -1.05(-1.47%) |
May 10, 2018 | 70.35 | 72.00 | 70.35 | 71.25 | 46,338 | +1.05(+1.50%) |
May 09, 2018 | 70.05 | 70.65 | 69.75 | 70.20 | 30,955 | +0.15(+0.21%) |
May 08, 2018 | 70.65 | 71.40 | 69.60 | 70.05 | 54,227 | -1.05(-1.48%) |
May 07, 2018 | 71.25 | 72.60 | 70.80 | 71.10 | 87,832 | +0.75(+1.07%) |
May 04, 2018 | 67.80 | 71.85 | 67.80 | 70.35 | 140,344 | +2.10(+3.08%) |
May 03, 2018 | 65.55 | 70.12 | 65.10 | 68.25 | 140,073 | +3.15(+4.84%) |
May 02, 2018 | 64.50 | 70.35 | 64.05 | 65.10 | 328,122 | +3.15(+5.08%) |
May 01, 2018 | 61.20 | 62.40 | 60.67 | 61.95 | 37,291 | +1.05(+1.72%) |
Apr 30, 2018 | 60.75 | 61.80 | 60.45 | 60.90 | 50,516 | +0.15(+0.25%) |
Apr 27, 2018 | 61.05 | 61.80 | 60.52 | 60.75 | 29,439 | -0.60(-0.98%) |
Apr 26, 2018 | 61.50 | 61.95 | 60.60 | 61.35 | 26,043 | +0.15(+0.25%) |
Apr 25, 2018 | 62.40 | 63.15 | 61.20 | 61.20 | 42,038 | -1.20(-1.92%) |
Apr 24, 2018 | 62.85 | 63.75 | 62.25 | 62.40 | 34,472 | +0.00(+0.00%) |
Apr 23, 2018 | 61.05 | 62.62 | 60.51 | 62.40 | 48,437 | +1.50(+2.46%) |
Apr 20, 2018 | 61.35 | 61.80 | 60.60 | 60.90 | 59,800 | -0.45(-0.73%) |
Apr 19, 2018 | 61.05 | 62.85 | 61.05 | 61.35 | 36,900 | +0.15(+0.25%) |
Apr 18, 2018 | 62.70 | 63.15 | 61.05 | 61.20 | 31,204 | -1.05(-1.69%) |
Apr 17, 2018 | 61.95 | 62.70 | 61.95 | 62.25 | 29,799 | +0.45(+0.73%) |
Apr 16, 2018 | 61.65 | 62.40 | 61.05 | 61.80 | 28,144 | +0.45(+0.73%) |
Apr 13, 2018 | 62.70 | 62.70 | 61.20 | 61.35 | 38,465 | -1.20(-1.92%) |
Apr 12, 2018 | 62.10 | 63.60 | 61.95 | 62.55 | 37,291 | +0.60(+0.97%) |
Apr 11, 2018 | 62.55 | 62.85 | 61.80 | 61.95 | 38,640 | -0.60(-0.96%) |
Apr 10, 2018 | 63.45 | 63.75 | 62.10 | 62.55 | 41,118 | -0.30(-0.48%) |
Apr 09, 2018 | 65.10 | 65.55 | 62.55 | 62.85 | 62,051 | -2.25(-3.46%) |
Apr 06, 2018 | 64.20 | 66.38 | 63.75 | 65.10 | 79,470 | +0.75(+1.17%) |
Apr 05, 2018 | 64.35 | 65.10 | 63.60 | 64.35 | 30,445 | +0.15(+0.23%) |
Apr 04, 2018 | 62.10 | 64.50 | 61.80 | 64.20 | 63,040 | +1.05(+1.66%) |
Apr 03, 2018 | 62.70 | 64.35 | 62.02 | 63.15 | 79,079 | +1.20(+1.94%) |
Apr 02, 2018 | 61.35 | 62.85 | 60.75 | 61.95 | 113,189 | +0.15(+0.24%) |
Mar 29, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.75(-1.20%) | |
Mar 28, 2018 | 61.50 | 63.00 | 61.50 | 62.55 | 66,250 | +1.35(+2.21%) |
Mar 27, 2018 | 63.15 | 63.30 | 60.75 | 61.20 | 67,097 | -1.50(-2.39%) |
Mar 26, 2018 | 60.30 | 63.30 | 59.40 | 62.70 | 111,330 | +2.85(+4.76%) |
Mar 23, 2018 | 61.95 | 62.85 | 58.68 | 59.85 | 94,753 | -2.25(-3.62%) |
Mar 22, 2018 | 62.70 | 63.60 | 61.05 | 62.10 | 73,995 | -1.35(-2.13%) |
Mar 21, 2018 | 64.05 | 64.35 | 63.30 | 63.45 | 57,026 | -0.90(-1.40%) |
Mar 20, 2018 | 65.10 | 65.25 | 64.20 | 64.35 | 83,186 | -1.05(-1.61%) |
Mar 19, 2018 | 67.05 | 67.05 | 64.35 | 65.40 | 99,935 | -1.35(-2.02%) |
Mar 16, 2018 | 64.95 | 66.75 | 64.50 | 66.75 | 125,979 | +1.80(+2.77%) |
Mar 15, 2018 | 64.65 | 65.25 | 64.05 | 64.95 | 67,319 | +0.15(+0.23%) |
Mar 14, 2018 | 65.10 | 65.70 | 64.50 | 64.80 | 88,993 | -0.30(-0.46%) |
Mar 13, 2018 | 65.70 | 66.30 | 64.80 | 65.10 | 68,698 | -0.15(-0.23%) |
Mar 12, 2018 | 63.75 | 65.70 | 63.75 | 65.25 | 73,469 | +1.50(+2.35%) |
Mar 09, 2018 | 63.30 | 64.50 | 62.92 | 63.75 | 94,782 | +1.05(+1.67%) |
Mar 08, 2018 | 60.15 | 63.15 | 60.15 | 62.70 | 104,236 | +2.70(+4.50%) |
Mar 07, 2018 | 64.50 | 60.00 | 60.00 | 339,215 | -1.95(-3.15%) | |
Mar 06, 2018 | 57.00 | 62.92 | 57.00 | 61.95 | 243,852 | +4.95(+8.68%) |
Mar 05, 2018 | 55.65 | 60.15 | 54.75 | 57.00 | 420,938 | +1.65(+2.98%) |
Mar 02, 2018 | 52.80 | 55.50 | 52.50 | 55.35 | 135,831 | +1.95(+3.65%) |
Mar 01, 2018 | 54.75 | 54.90 | 51.90 | 53.40 | 114,254 | -1.20(-2.20%) |
Feb 28, 2018 | 55.35 | 55.35 | 51.90 | 54.60 | 217,175 | +4.05(+8.01%) |
Feb 27, 2018 | 52.05 | 52.65 | 50.25 | 50.55 | 49,223 | -1.20(-2.32%) |
Feb 26, 2018 | 51.75 | 52.35 | 51.00 | 51.75 | 61,972 | +0.45(+0.88%) |
Feb 23, 2018 | 51.90 | 52.20 | 51.00 | 51.30 | 59,593 | -0.45(-0.87%) |
Feb 22, 2018 | 51.60 | 51.75 | 56,324 | -1.35(-2.54%) | ||
Feb 21, 2018 | 52.35 | 53.70 | 51.90 | 53.10 | 57,388 | +0.75(+1.43%) |
Feb 20, 2018 | 55.50 | 55.95 | 51.60 | 52.35 | 95,109 | -3.60(-6.43%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.90(+1.63%) | |
Feb 15, 2018 | 55.95 | 56.25 | 54.67 | 55.05 | 72,705 | -0.45(-0.81%) |
Feb 14, 2018 | 52.50 | 55.65 | 52.50 | 55.50 | 89,535 | +1.95(+3.64%) |
Feb 13, 2018 | 50.55 | 54.15 | 50.55 | 53.55 | 150,447 | +2.85(+5.62%) |
Feb 12, 2018 | 48.60 | 51.45 | 48.15 | 50.70 | 99,537 | +2.70(+5.63%) |
Feb 09, 2018 | 48.15 | 48.90 | 46.35 | 48.00 | 133,705 | +0.15(+0.31%) |
Feb 08, 2018 | 48.90 | 49.95 | 47.40 | 47.85 | 109,871 | -1.05(-2.15%) |
Feb 07, 2018 | 48.60 | 52.05 | 48.15 | 48.90 | 206,150 | +1.65(+3.49%) |
Feb 06, 2018 | 46.20 | 48.30 | 45.90 | 47.25 | 227,087 | -0.24(-0.51%) |
Feb 05, 2018 | 48.15 | 48.38 | 46.95 | 47.49 | 137,898 | -1.26(-2.58%) |
Feb 02, 2018 | 49.35 | 49.50 | 47.85 | 48.75 | 79,746 | -1.05(-2.11%) |
Feb 01, 2018 | 50.10 | 50.55 | 49.20 | 49.80 | 46,429 | -0.75(-1.48%) |
Jan 31, 2018 | 50.70 | 50.85 | 49.35 | 50.55 | 55,913 | +0.00(+0.00%) |
Jan 30, 2018 | 50.40 | 50.55 | 49.50 | 50.55 | 36,953 | +0.00(+0.00%) |
Jan 29, 2018 | 51.60 | 52.19 | 49.65 | 50.55 | 98,250 | -1.50(-2.88%) |
Jan 26, 2018 | 50.70 | 52.20 | 50.02 | 52.05 | 79,288 | +1.05(+2.06%) |
Jan 25, 2018 | 51.75 | 52.20 | 49.50 | 51.00 | 73,308 | -0.45(-0.87%) |
Jan 24, 2018 | 48.30 | 53.10 | 48.30 | 51.45 | 246,153 | +3.60(+7.52%) |
Jan 23, 2018 | 48.00 | 48.45 | 47.25 | 47.85 | 55,560 | -0.15(-0.31%) |
Jan 22, 2018 | 46.50 | 48.15 | 46.42 | 48.00 | 129,243 | +1.35(+2.89%) |
Jan 19, 2018 | 45.45 | 47.25 | 45.15 | 46.65 | 259,150 | +0.90(+1.97%) |
Jan 18, 2018 | 45.15 | 45.75 | 44.70 | 45.75 | 67,749 | +0.30(+0.66%) |
Jan 17, 2018 | 45.45 | 45.67 | 44.40 | 45.45 | 48,493 | +0.00(+0.00%) |
Jan 16, 2018 | 45.60 | 46.50 | 44.85 | 45.45 | 83,765 | -0.30(-0.66%) |
Jan 12, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Jan 11, 2018 | 45.30 | 46.05 | 45.15 | 45.60 | 47,730 | +0.45(+1.00%) |
Jan 10, 2018 | 45.90 | 45.15 | 55,585 | -0.15(-0.33%) | ||
Jan 09, 2018 | 45.45 | 45.90 | 44.85 | 45.30 | 84,359 | +0.00(+0.00%) |
Jan 08, 2018 | 45.90 | 46.50 | 45.00 | 45.30 | 84,438 | -0.45(-0.98%) |
Jan 05, 2018 | 46.50 | 46.50 | 45.60 | 45.75 | 48,995 | -0.60(-1.29%) |
Jan 04, 2018 | 46.35 | 46.80 | 45.60 | 46.35 | 63,695 | +0.30(+0.65%) |
Jan 03, 2018 | 46.50 | 46.58 | 45.00 | 46.05 | 150,068 | -0.60(-1.29%) |