Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.70 | 53.05 | 51.60 | 52.25 | 491,300 | +0.35(+0.67%) |
Sep 27, 2018 | 52.35 | 52.50 | 51.40 | 51.90 | 256,644 | -0.35(-0.67%) |
Sep 26, 2018 | 52.65 | 53.25 | 52.00 | 52.25 | 520,396 | -0.55(-1.04%) |
Sep 25, 2018 | 51.95 | 53.35 | 51.95 | 52.80 | 320,152 | +1.10(+2.13%) |
Sep 24, 2018 | 50.85 | 51.90 | 50.75 | 51.70 | 438,932 | +1.30(+2.58%) |
Sep 21, 2018 | 49.55 | 50.90 | 49.35 | 50.40 | 827,400 | +1.00(+2.02%) |
Sep 20, 2018 | 50.15 | 50.45 | 49.00 | 49.40 | 538,786 | -0.25(-0.50%) |
Sep 19, 2018 | 48.73 | 49.95 | 48.73 | 49.65 | 675,292 | -0.15(-0.30%) |
Sep 18, 2018 | 49.50 | 50.30 | 49.40 | 49.80 | 297,726 | +0.75(+1.53%) |
Sep 17, 2018 | 49.50 | 50.04 | 48.95 | 49.05 | 405,145 | -0.45(-0.91%) |
Sep 14, 2018 | 49.25 | 49.90 | 48.90 | 49.50 | 282,800 | +0.15(+0.30%) |
Sep 13, 2018 | 49.80 | 49.92 | 49.30 | 49.35 | 152,379 | -0.45(-0.90%) |
Sep 12, 2018 | 49.45 | 50.05 | 49.00 | 49.80 | 270,073 | +0.70(+1.43%) |
Sep 11, 2018 | 48.45 | 49.30 | 48.45 | 49.10 | 382,056 | +0.50(+1.03%) |
Sep 10, 2018 | 49.35 | 49.75 | 48.55 | 48.60 | 314,240 | -0.55(-1.12%) |
Sep 07, 2018 | 49.15 | 49.85 | 48.50 | 49.15 | 349,000 | -0.35(-0.71%) |
Sep 06, 2018 | 50.80 | 51.05 | 49.10 | 49.50 | 291,844 | -1.40(-2.75%) |
Sep 05, 2018 | 52.55 | 52.70 | 50.60 | 50.90 | 282,217 | -2.00(-3.78%) |
Sep 04, 2018 | 52.80 | 53.00 | 51.50 | 52.90 | 499,060 | +0.25(+0.47%) |
Aug 31, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.30(-0.57%) | |
Aug 30, 2018 | 52.95 | 53.31 | 52.25 | 52.95 | 248,473 | +0.00(+0.00%) |
Aug 29, 2018 | 52.95 | 53.30 | 52.45 | 52.95 | 405,158 | +0.30(+0.57%) |
Aug 28, 2018 | 52.50 | 53.30 | 52.30 | 52.65 | 419,898 | +0.30(+0.57%) |
Aug 27, 2018 | 52.15 | 53.05 | 51.70 | 52.35 | 184,004 | +0.50(+0.96%) |
Aug 24, 2018 | 52.25 | 52.70 | 51.45 | 51.85 | 183,500 | +0.00(+0.00%) |
Aug 23, 2018 | 52.10 | 52.35 | 51.45 | 51.85 | 169,853 | -0.30(-0.58%) |
Aug 22, 2018 | 51.95 | 52.55 | 51.54 | 52.15 | 266,830 | +0.45(+0.87%) |
Aug 21, 2018 | 51.15 | 52.55 | 51.05 | 51.70 | 304,955 | +1.05(+2.07%) |
Aug 20, 2018 | 50.00 | 50.75 | 49.90 | 50.65 | 206,788 | +0.90(+1.81%) |
Aug 17, 2018 | 50.25 | 51.00 | 49.45 | 49.75 | 395,100 | -0.55(-1.09%) |
Aug 16, 2018 | 50.05 | 50.80 | 49.75 | 50.30 | 251,198 | +0.55(+1.11%) |
Aug 15, 2018 | 50.20 | 50.45 | 48.30 | 49.75 | 347,456 | -0.95(-1.87%) |
Aug 14, 2018 | 51.20 | 51.50 | 50.55 | 50.70 | 314,612 | -0.05(-0.10%) |
Aug 13, 2018 | 51.55 | 51.55 | 50.05 | 50.75 | 321,686 | -0.85(-1.65%) |
Aug 10, 2018 | 51.20 | 52.00 | 51.15 | 51.60 | 311,500 | +0.25(+0.49%) |
Aug 09, 2018 | 51.90 | 52.65 | 51.25 | 51.35 | 509,702 | -0.40(-0.77%) |
Aug 08, 2018 | 51.30 | 52.00 | 50.65 | 51.75 | 535,281 | +0.15(+0.29%) |
Aug 07, 2018 | 51.80 | 52.80 | 51.45 | 51.60 | 307,818 | +0.25(+0.49%) |
Aug 06, 2018 | 50.20 | 51.75 | 50.20 | 51.35 | 387,274 | +1.25(+2.50%) |
Aug 03, 2018 | 51.00 | 51.70 | 49.95 | 50.10 | 407,600 | -1.00(-1.96%) |
Aug 02, 2018 | 50.15 | 51.85 | 50.15 | 51.10 | 374,957 | +0.40(+0.79%) |
Aug 01, 2018 | 51.00 | 51.25 | 49.75 | 50.70 | 531,608 | -0.85(-1.65%) |
Jul 31, 2018 | 51.65 | 53.70 | 49.90 | 51.55 | 1,210,499 | -1.35(-2.55%) |
Jul 30, 2018 | 52.05 | 54.15 | 52.05 | 52.90 | 736,668 | +0.70(+1.34%) |
Jul 27, 2018 | 55.05 | 55.05 | 50.55 | 52.20 | 1,097,300 | -4.05(-7.20%) |
Jul 26, 2018 | 56.15 | 56.90 | 55.70 | 56.25 | 302,679 | +0.25(+0.45%) |
Jul 25, 2018 | 56.80 | 57.05 | 55.75 | 56.00 | 368,714 | -0.90(-1.58%) |
Jul 24, 2018 | 56.70 | 57.10 | 56.35 | 56.90 | 273,316 | +0.60(+1.07%) |
Jul 23, 2018 | 56.60 | 56.75 | 55.45 | 56.30 | 411,038 | -0.20(-0.35%) |
Jul 20, 2018 | 56.40 | 56.67 | 55.30 | 56.50 | 486,611 | -0.30(-0.53%) |
Jul 19, 2018 | 56.70 | 57.25 | 55.90 | 56.80 | 526,437 | -0.30(-0.53%) |
Jul 18, 2018 | 57.95 | 58.95 | 56.95 | 57.10 | 508,924 | -1.15(-1.97%) |
Jul 17, 2018 | 57.20 | 58.30 | 56.90 | 58.25 | 377,193 | +0.70(+1.22%) |
Jul 16, 2018 | 56.30 | 57.65 | 55.89 | 57.55 | 560,411 | +0.90(+1.59%) |
Jul 13, 2018 | 53.75 | 57.10 | 53.38 | 56.65 | 1,013,292 | +3.40(+6.38%) |
Jul 12, 2018 | 53.20 | 53.45 | 52.15 | 53.25 | 331,080 | +0.30(+0.57%) |
Jul 11, 2018 | 53.80 | 55.05 | 52.70 | 52.95 | 381,562 | -1.45(-2.67%) |
Jul 10, 2018 | 53.90 | 55.10 | 53.90 | 54.40 | 366,184 | +0.65(+1.21%) |
Jul 09, 2018 | 53.20 | 55.20 | 53.20 | 53.75 | 486,444 | +1.00(+1.90%) |
Jul 06, 2018 | 51.50 | 53.20 | 51.35 | 52.75 | 331,450 | +1.00(+1.93%) |
Jul 05, 2018 | 51.30 | 52.00 | 50.60 | 51.75 | 462,945 | +0.95(+1.87%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.55(+1.09%) | |
Jul 02, 2018 | 51.10 | 51.10 | 49.95 | 50.25 | 302,340 | -1.15(-2.24%) |
Jun 29, 2018 | 51.40 | 52.20 | 51.30 | 51.40 | 308,884 | +0.00(+0.00%) |
Jun 28, 2018 | 50.70 | 51.65 | 49.85 | 51.40 | 431,393 | +0.75(+1.48%) |
Jun 27, 2018 | 50.90 | 52.05 | 50.15 | 50.65 | 546,321 | +0.20(+0.40%) |
Jun 26, 2018 | 49.00 | 50.80 | 48.55 | 50.45 | 374,384 | +1.50(+3.06%) |
Jun 25, 2018 | 51.25 | 51.50 | 48.85 | 48.95 | 531,052 | -2.40(-4.67%) |
Jun 22, 2018 | 52.30 | 52.50 | 50.90 | 51.35 | 607,950 | +1.05(+2.09%) |
Jun 21, 2018 | 50.70 | 51.20 | 50.10 | 50.30 | 392,755 | -0.45(-0.89%) |
Jun 20, 2018 | 50.90 | 51.40 | 50.25 | 50.75 | 512,292 | +0.25(+0.50%) |
Jun 19, 2018 | 50.15 | 51.15 | 49.90 | 50.50 | 552,540 | -0.15(-0.30%) |
Jun 18, 2018 | 48.40 | 50.90 | 48.30 | 50.65 | 610,702 | +2.15(+4.43%) |
Jun 15, 2018 | 49.00 | 46.85 | 48.50 | 518,510 | -0.05(-0.10%) | |
Jun 14, 2018 | 49.00 | 49.00 | 48.10 | 48.55 | 218,246 | -0.05(-0.10%) |
Jun 13, 2018 | 48.35 | 49.20 | 47.90 | 48.60 | 391,443 | +0.15(+0.31%) |
Jun 12, 2018 | 48.50 | 48.90 | 47.65 | 48.45 | 406,031 | +0.00(+0.00%) |
Jun 11, 2018 | 48.50 | 49.00 | 48.25 | 48.45 | 261,975 | -0.30(-0.62%) |
Jun 08, 2018 | 49.60 | 50.05 | 48.10 | 48.75 | 421,533 | -0.90(-1.81%) |
Jun 07, 2018 | 48.95 | 50.20 | 48.80 | 49.65 | 283,708 | +0.90(+1.85%) |
Jun 06, 2018 | 48.80 | 47.85 | 48.75 | 353,287 | +0.55(+1.14%) | |
Jun 05, 2018 | 47.70 | 48.45 | 47.35 | 48.20 | 412,872 | +0.25(+0.52%) |
Jun 04, 2018 | 48.30 | 49.20 | 47.70 | 47.95 | 696,427 | -0.15(-0.31%) |
Jun 01, 2018 | 48.35 | 49.30 | 47.45 | 48.10 | 1,061,150 | +0.05(+0.10%) |
May 31, 2018 | 47.45 | 48.25 | 47.15 | 48.05 | 796,588 | +0.25(+0.52%) |
May 30, 2018 | 47.15 | 48.25 | 47.15 | 47.80 | 475,655 | +1.10(+2.36%) |
May 29, 2018 | 45.25 | 46.95 | 45.25 | 46.70 | 436,312 | +1.05(+2.30%) |
May 25, 2018 | 45.65 | 45.65 | 45.65 | 0 | -0.45(-0.98%) | |
May 24, 2018 | 46.80 | 47.15 | 45.95 | 46.10 | 314,420 | -1.25(-2.64%) |
May 23, 2018 | 47.70 | 47.95 | 46.85 | 47.35 | 436,356 | -0.60(-1.25%) |
May 22, 2018 | 48.65 | 49.33 | 47.66 | 47.95 | 587,033 | -0.65(-1.34%) |
May 21, 2018 | 48.90 | 49.00 | 48.20 | 48.60 | 291,473 | -0.10(-0.21%) |
May 18, 2018 | 48.60 | 48.80 | 48.10 | 48.70 | 428,589 | +0.20(+0.41%) |
May 17, 2018 | 46.60 | 49.02 | 46.35 | 48.50 | 688,295 | +2.05(+4.41%) |
May 16, 2018 | 46.00 | 46.65 | 45.60 | 46.45 | 396,036 | +0.65(+1.42%) |
May 15, 2018 | 44.85 | 45.90 | 44.85 | 45.80 | 376,401 | +0.95(+2.12%) |
May 14, 2018 | 45.25 | 45.80 | 44.75 | 44.85 | 313,145 | -0.25(-0.55%) |
May 11, 2018 | 45.05 | 45.30 | 44.75 | 45.10 | 347,457 | +0.20(+0.45%) |
May 10, 2018 | 44.40 | 45.20 | 44.15 | 44.90 | 293,962 | -0.05(-0.11%) |
May 09, 2018 | 44.80 | 45.35 | 44.50 | 44.95 | 433,265 | +0.60(+1.35%) |
May 08, 2018 | 43.50 | 44.40 | 43.00 | 44.35 | 523,720 | +0.85(+1.95%) |
May 07, 2018 | 43.00 | 44.60 | 43.00 | 43.50 | 522,878 | +0.70(+1.64%) |
May 04, 2018 | 41.30 | 43.05 | 41.30 | 42.80 | 434,493 | +1.25(+3.01%) |
May 03, 2018 | 42.00 | 42.25 | 40.95 | 41.55 | 624,518 | -0.65(-1.54%) |
May 02, 2018 | 41.55 | 43.05 | 41.55 | 42.20 | 719,789 | +0.50(+1.20%) |
May 01, 2018 | 41.45 | 41.85 | 40.65 | 41.70 | 694,056 | +0.25(+0.60%) |
Apr 30, 2018 | 40.90 | 42.10 | 40.90 | 41.45 | 1,112,399 | +0.25(+0.61%) |
Apr 27, 2018 | 40.70 | 41.88 | 38.40 | 41.20 | 1,710,714 | -3.10(-7.00%) |
Apr 26, 2018 | 44.50 | 44.70 | 44.02 | 44.30 | 962,786 | +0.30(+0.68%) |
Apr 25, 2018 | 44.65 | 44.70 | 43.60 | 44.00 | 1,201,770 | -0.50(-1.12%) |
Apr 24, 2018 | 45.25 | 45.25 | 44.15 | 44.50 | 650,664 | -0.45(-1.00%) |
Apr 23, 2018 | 44.55 | 45.25 | 44.05 | 44.95 | 734,649 | +0.40(+0.90%) |
Apr 20, 2018 | 45.00 | 45.00 | 44.20 | 44.55 | 523,386 | -0.55(-1.22%) |
Apr 19, 2018 | 45.90 | 45.95 | 44.85 | 45.10 | 531,336 | -0.55(-1.20%) |
Apr 18, 2018 | 45.40 | 46.75 | 45.30 | 45.65 | 1,273,728 | +0.95(+2.13%) |
Apr 17, 2018 | 45.75 | 45.90 | 44.25 | 44.70 | 838,423 | -1.05(-2.30%) |
Apr 16, 2018 | 46.95 | 47.10 | 45.58 | 45.75 | 735,361 | -1.15(-2.45%) |
Apr 13, 2018 | 47.80 | 47.95 | 46.65 | 46.90 | 739,477 | -0.85(-1.78%) |
Apr 12, 2018 | 47.45 | 48.20 | 46.55 | 47.75 | 519,522 | +0.55(+1.17%) |
Apr 11, 2018 | 45.25 | 47.30 | 45.25 | 47.20 | 473,741 | +1.55(+3.40%) |
Apr 10, 2018 | 44.45 | 46.08 | 44.30 | 45.65 | 489,433 | +2.05(+4.70%) |
Apr 09, 2018 | 44.30 | 44.70 | 43.50 | 43.60 | 468,545 | -0.45(-1.02%) |
Apr 06, 2018 | 45.00 | 45.40 | 43.40 | 44.05 | 494,198 | -1.35(-2.97%) |
Apr 05, 2018 | 44.55 | 45.90 | 44.55 | 45.40 | 442,483 | +1.10(+2.48%) |
Apr 04, 2018 | 43.90 | 44.55 | 43.00 | 44.30 | 479,930 | -0.30(-0.67%) |
Apr 03, 2018 | 43.40 | 45.05 | 42.81 | 44.60 | 633,191 | +1.40(+3.24%) |
Apr 02, 2018 | 44.50 | 44.70 | 42.55 | 43.20 | 411,425 | -1.60(-3.57%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.87%) | |
Mar 28, 2018 | 44.50 | 44.60 | 43.30 | 43.55 | 485,496 | -1.00(-2.24%) |
Mar 27, 2018 | 46.55 | 46.55 | 44.10 | 44.55 | 497,604 | -1.80(-3.88%) |
Mar 26, 2018 | 46.25 | 46.40 | 44.60 | 46.35 | 521,275 | +0.80(+1.76%) |
Mar 23, 2018 | 47.40 | 47.40 | 45.55 | 45.55 | 493,278 | -1.60(-3.39%) |
Mar 22, 2018 | 47.85 | 48.75 | 47.05 | 47.15 | 347,712 | -1.40(-2.88%) |
Mar 21, 2018 | 46.50 | 48.85 | 46.25 | 48.55 | 328,399 | +2.20(+4.75%) |
Mar 20, 2018 | 45.95 | 46.70 | 45.65 | 46.35 | 208,840 | +0.65(+1.42%) |
Mar 19, 2018 | 47.00 | 47.15 | 45.15 | 45.70 | 537,572 | -1.50(-3.18%) |
Mar 16, 2018 | 45.60 | 47.60 | 45.60 | 47.20 | 548,742 | +1.60(+3.51%) |
Mar 15, 2018 | 46.30 | 46.30 | 45.15 | 45.60 | 474,941 | -0.55(-1.19%) |
Mar 14, 2018 | 45.75 | 46.70 | 45.15 | 46.15 | 682,506 | +0.55(+1.21%) |
Mar 13, 2018 | 46.45 | 46.65 | 45.20 | 45.60 | 526,466 | -0.90(-1.94%) |
Mar 12, 2018 | 46.95 | 47.25 | 46.15 | 46.50 | 417,761 | -0.35(-0.75%) |
Mar 09, 2018 | 47.00 | 47.50 | 46.65 | 46.85 | 565,001 | +0.35(+0.75%) |
Mar 08, 2018 | 46.30 | 47.55 | 46.05 | 46.50 | 823,977 | +0.25(+0.54%) |
Mar 07, 2018 | 45.25 | 46.25 | 557,546 | +0.00(+0.00%) | ||
Mar 06, 2018 | 45.90 | 46.65 | 45.20 | 46.25 | 605,506 | +0.50(+1.09%) |
Mar 05, 2018 | 44.00 | 46.05 | 44.00 | 45.75 | 493,532 | +1.55(+3.51%) |
Mar 02, 2018 | 43.75 | 44.50 | 42.50 | 44.20 | 562,852 | -0.25(-0.56%) |
Mar 01, 2018 | 44.65 | 45.85 | 44.45 | 44.45 | 490,226 | -0.60(-1.33%) |
Feb 28, 2018 | 46.65 | 46.75 | 45.02 | 45.05 | 457,797 | -1.10(-2.38%) |
Feb 27, 2018 | 47.00 | 47.70 | 46.05 | 46.15 | 568,915 | -0.85(-1.81%) |
Feb 26, 2018 | 47.15 | 47.48 | 46.15 | 47.00 | 339,213 | +0.20(+0.43%) |
Feb 23, 2018 | 45.95 | 46.85 | 45.40 | 46.80 | 345,439 | +1.25(+2.74%) |
Feb 22, 2018 | 47.40 | 47.50 | 45.20 | 45.55 | 585,384 | -0.90(-1.94%) |
Feb 21, 2018 | 46.90 | 47.85 | 46.40 | 46.45 | 338,665 | -0.65(-1.38%) |
Feb 20, 2018 | 47.35 | 47.80 | 46.70 | 47.10 | 426,606 | -0.20(-0.42%) |
Feb 16, 2018 | 47.30 | 47.30 | 47.30 | 0 | +0.80(+1.72%) | |
Feb 15, 2018 | 46.65 | 46.65 | 44.99 | 46.50 | 404,201 | +0.00(+0.00%) |
Feb 14, 2018 | 44.60 | 46.75 | 44.55 | 46.50 | 331,831 | +1.30(+2.88%) |
Feb 13, 2018 | 45.10 | 45.50 | 44.30 | 45.20 | 455,276 | -0.35(-0.77%) |
Feb 12, 2018 | 45.50 | 46.05 | 44.85 | 45.55 | 417,961 | +0.60(+1.33%) |
Feb 09, 2018 | 45.70 | 45.70 | 43.60 | 44.95 | 630,865 | -0.15(-0.33%) |
Feb 08, 2018 | 46.95 | 47.15 | 45.05 | 45.10 | 480,941 | -1.70(-3.63%) |
Feb 07, 2018 | 48.25 | 48.25 | 46.75 | 46.80 | 429,416 | -1.55(-3.21%) |
Feb 06, 2018 | 46.40 | 48.70 | 46.30 | 48.35 | 462,229 | +0.20(+0.42%) |
Feb 05, 2018 | 49.40 | 50.20 | 47.52 | 48.15 | 268,419 | -1.85(-3.70%) |
Feb 02, 2018 | 51.40 | 51.40 | 49.90 | 50.00 | 305,565 | -2.05(-3.94%) |
Feb 01, 2018 | 51.45 | 52.55 | 51.35 | 52.05 | 328,678 | +0.40(+0.77%) |
Jan 31, 2018 | 52.15 | 52.35 | 51.33 | 51.65 | 364,759 | -0.55(-1.05%) |
Jan 30, 2018 | 51.95 | 52.45 | 51.20 | 52.20 | 367,756 | -0.35(-0.67%) |
Jan 29, 2018 | 53.55 | 54.20 | 52.35 | 52.55 | 397,346 | -1.45(-2.69%) |
Jan 26, 2018 | 54.40 | 54.75 | 53.80 | 54.00 | 251,377 | -0.20(-0.37%) |
Jan 25, 2018 | 55.40 | 55.40 | 53.70 | 54.20 | 272,683 | -0.65(-1.19%) |
Jan 24, 2018 | 55.45 | 55.60 | 54.40 | 54.85 | 279,782 | -0.55(-0.99%) |
Jan 23, 2018 | 55.20 | 55.58 | 54.20 | 55.40 | 363,668 | +0.10(+0.18%) |
Jan 22, 2018 | 54.60 | 55.40 | 54.10 | 55.30 | 374,438 | +0.95(+1.75%) |
Jan 19, 2018 | 53.50 | 54.37 | 53.13 | 54.35 | 348,144 | +0.40(+0.74%) |
Jan 18, 2018 | 55.25 | 55.30 | 53.85 | 53.95 | 468,709 | -1.50(-2.71%) |
Jan 17, 2018 | 55.70 | 56.30 | 54.50 | 55.45 | 643,227 | +0.20(+0.36%) |
Jan 16, 2018 | 56.40 | 56.55 | 55.20 | 55.25 | 446,420 | -1.10(-1.95%) |
Jan 12, 2018 | 56.35 | 56.35 | 56.35 | 0 | +0.70(+1.26%) | |
Jan 11, 2018 | 54.50 | 56.05 | 54.00 | 55.65 | 514,833 | +1.45(+2.68%) |
Jan 10, 2018 | 53.80 | 54.95 | 53.70 | 54.20 | 621,607 | +0.50(+0.93%) |
Jan 09, 2018 | 54.15 | 54.55 | 52.80 | 53.70 | 828,454 | -0.50(-0.92%) |
Jan 08, 2018 | 52.70 | 54.35 | 52.00 | 54.20 | 801,294 | +1.25(+2.36%) |
Jan 05, 2018 | 52.35 | 53.15 | 51.35 | 52.95 | 610,023 | +0.60(+1.15%) |
Jan 04, 2018 | 51.10 | 52.70 | 50.55 | 52.35 | 695,781 | +1.60(+3.15%) |
Jan 03, 2018 | 49.60 | 51.00 | 48.85 | 50.75 | 778,971 | +1.30(+2.63%) |
Jan 02, 2018 | 47.85 | 49.65 | 47.25 | 49.45 | 516,745 | +1.75(+3.67%) |
Dec 29, 2017 | 47.70 | 47.70 | 47.70 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 47.80 | 48.35 | 47.40 | 47.80 | 312,147 | +0.05(+0.10%) |
Dec 27, 2017 | 48.10 | 48.15 | 47.30 | 47.75 | 310,239 | -0.50(-1.04%) |
Dec 26, 2017 | 47.70 | 48.40 | 47.30 | 48.25 | 234,476 | +0.95(+2.01%) |
Dec 22, 2017 | 47.85 | 48.05 | 47.15 | 47.30 | 258,716 | -0.55(-1.15%) |
Dec 21, 2017 | 47.45 | 48.60 | 47.30 | 47.85 | 415,520 | +0.10(+0.21%) |
Dec 20, 2017 | 46.85 | 48.00 | 46.50 | 47.75 | 354,755 | +1.05(+2.25%) |
Dec 19, 2017 | 46.15 | 46.85 | 46.10 | 46.70 | 407,262 | +0.60(+1.30%) |
Dec 18, 2017 | 44.80 | 46.65 | 44.80 | 46.10 | 451,859 | +1.65(+3.71%) |
Dec 15, 2017 | 45.55 | 45.90 | 44.35 | 44.45 | 692,616 | -0.80(-1.77%) |
Dec 14, 2017 | 45.05 | 45.70 | 44.90 | 45.25 | 421,181 | -0.20(-0.44%) |
Dec 13, 2017 | 45.70 | 46.25 | 45.30 | 45.45 | 477,450 | -0.15(-0.33%) |
Dec 12, 2017 | 45.60 | 45.85 | 45.00 | 45.60 | 383,876 | +0.35(+0.77%) |
Dec 11, 2017 | 44.95 | 45.85 | 44.85 | 45.25 | 326,963 | +0.25(+0.56%) |
Dec 08, 2017 | 45.10 | 45.55 | 44.70 | 45.00 | 478,259 | +0.00(+0.00%) |
Dec 07, 2017 | 44.05 | 44.80 | 43.85 | 626,681 | +0.00(+0.00%) | |
Dec 06, 2017 | 45.75 | 45.80 | 43.85 | 44.05 | 493,726 | -2.00(-4.34%) |
Dec 05, 2017 | 48.75 | 48.77 | 46.00 | 46.05 | 649,776 | -2.70(-5.54%) |
Dec 04, 2017 | 49.25 | 50.40 | 48.70 | 48.75 | 449,730 | -0.20(-0.41%) |
Dec 01, 2017 | 48.40 | 49.65 | 47.90 | 48.95 | 859,148 | +1.00(+2.09%) |
Nov 30, 2017 | 47.25 | 49.04 | 47.05 | 47.95 | 623,713 | +0.95(+2.02%) |
Nov 29, 2017 | 46.35 | 47.20 | 45.60 | 47.00 | 408,891 | +0.60(+1.29%) |
Nov 28, 2017 | 45.45 | 46.50 | 45.25 | 46.40 | 307,104 | +0.85(+1.87%) |
Nov 27, 2017 | 45.45 | 46.15 | 45.15 | 45.55 | 447,957 | -0.05(-0.11%) |
Nov 24, 2017 | 45.75 | 46.05 | 45.45 | 45.60 | 111,098 | +0.15(+0.33%) |
Nov 22, 2017 | 45.20 | 45.66 | 45.00 | 45.45 | 339,027 | +0.60(+1.34%) |
Nov 21, 2017 | 45.10 | 45.60 | 44.42 | 44.85 | 417,362 | +0.05(+0.11%) |
Nov 20, 2017 | 44.60 | 44.85 | 44.35 | 44.80 | 373,240 | +0.00(+0.00%) |
Nov 17, 2017 | 44.55 | 45.30 | 44.40 | 44.80 | 295,761 | +0.30(+0.67%) |
Nov 16, 2017 | 44.35 | 45.30 | 43.70 | 44.50 | 420,114 | +0.15(+0.34%) |
Nov 15, 2017 | 44.30 | 44.85 | 43.50 | 44.35 | 390,162 | -0.40(-0.89%) |
Nov 14, 2017 | 45.75 | 45.90 | 44.62 | 44.75 | 519,911 | -1.05(-2.29%) |
Nov 13, 2017 | 45.95 | 46.27 | 45.60 | 45.80 | 517,107 | -0.45(-0.97%) |
Nov 10, 2017 | 46.05 | 46.65 | 45.45 | 46.25 | 654,486 | +0.05(+0.11%) |
Nov 09, 2017 | 45.55 | 46.55 | 45.50 | 46.20 | 484,511 | +0.35(+0.76%) |
Nov 08, 2017 | 45.60 | 46.42 | 45.10 | 45.85 | 573,429 | -0.20(-0.43%) |
Nov 07, 2017 | 46.80 | 47.10 | 45.88 | 46.05 | 644,061 | -0.90(-1.92%) |
Nov 06, 2017 | 44.10 | 47.20 | 44.10 | 46.95 | 877,846 | +2.80(+6.34%) |
Nov 03, 2017 | 43.65 | 44.65 | 43.60 | 44.15 | 457,881 | +0.30(+0.68%) |
Nov 02, 2017 | 42.75 | 44.05 | 42.75 | 43.85 | 518,121 | +0.85(+1.98%) |
Nov 01, 2017 | 42.65 | 43.60 | 42.45 | 43.00 | 1,038,869 | +0.90(+2.14%) |
Oct 31, 2017 | 41.75 | 43.25 | 41.25 | 42.10 | 1,066,096 | +0.60(+1.45%) |
Oct 30, 2017 | 41.50 | 41.90 | 40.85 | 41.50 | 805,526 | +0.00(+0.00%) |
Oct 27, 2017 | 39.75 | 42.80 | 39.50 | 41.50 | 1,047,378 | +2.50(+6.41%) |
Oct 26, 2017 | 40.00 | 40.00 | 37.35 | 39.00 | 1,209,537 | -1.05(-2.62%) |
Oct 25, 2017 | 40.90 | 41.05 | 40.00 | 40.05 | 433,188 | -0.95(-2.32%) |
Oct 24, 2017 | 40.40 | 41.45 | 40.40 | 41.00 | 587,430 | +0.70(+1.74%) |
Oct 23, 2017 | 40.30 | 40.60 | 40.00 | 40.30 | 471,385 | +0.00(+0.00%) |
Oct 20, 2017 | 40.50 | 40.55 | 39.80 | 40.30 | 653,159 | +0.00(+0.00%) |
Oct 19, 2017 | 40.50 | 41.05 | 40.23 | 40.30 | 545,745 | -0.85(-2.07%) |
Oct 18, 2017 | 42.45 | 42.80 | 41.05 | 41.15 | 676,527 | -1.20(-2.83%) |
Oct 17, 2017 | 43.05 | 43.35 | 42.10 | 42.35 | 425,094 | -0.80(-1.85%) |
Oct 16, 2017 | 43.35 | 43.70 | 43.05 | 43.15 | 315,269 | +0.10(+0.23%) |
Oct 13, 2017 | 43.15 | 43.75 | 43.00 | 43.05 | 444,977 | +0.25(+0.58%) |
Oct 12, 2017 | 43.00 | 43.16 | 42.52 | 42.80 | 509,456 | -0.50(-1.15%) |
Oct 11, 2017 | 43.80 | 43.85 | 42.70 | 43.30 | 984,624 | -0.40(-0.92%) |
Oct 10, 2017 | 44.60 | 44.60 | 43.38 | 43.70 | 929,877 | +0.65(+1.51%) |
Oct 09, 2017 | 43.75 | 44.15 | 43.02 | 43.05 | 390,459 | -0.75(-1.71%) |
Oct 06, 2017 | 43.80 | 44.25 | 42.95 | 43.80 | 431,466 | -0.45(-1.02%) |
Oct 05, 2017 | 44.05 | 44.35 | 43.80 | 44.25 | 443,157 | +0.40(+0.91%) |
Oct 04, 2017 | 43.80 | 44.40 | 43.55 | 43.85 | 351,912 | +0.10(+0.23%) |
Oct 03, 2017 | 43.95 | 44.30 | 43.48 | 43.75 | 516,270 | -0.30(-0.68%) |