Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.12 | 45.67 | 44.77 | 45.47 | 232,883 | +0.30(+0.66%) |
Sep 27, 2018 | 45.87 | 46.04 | 44.92 | 45.17 | 223,940 | -0.55(-1.20%) |
Sep 26, 2018 | 46.11 | 46.46 | 45.52 | 45.72 | 242,317 | -0.30(-0.65%) |
Sep 25, 2018 | 46.76 | 46.81 | 45.96 | 46.01 | 175,094 | -0.70(-1.49%) |
Sep 24, 2018 | 47.01 | 47.01 | 45.77 | 46.71 | 170,369 | -0.40(-0.85%) |
Sep 21, 2018 | 47.76 | 48.05 | 46.86 | 47.11 | 391,248 | -0.50(-1.05%) |
Sep 20, 2018 | 47.86 | 48.26 | 47.46 | 47.61 | 175,243 | +0.10(+0.21%) |
Sep 19, 2018 | 48.16 | 48.36 | 47.26 | 47.51 | 199,844 | -0.55(-1.14%) |
Sep 18, 2018 | 47.56 | 48.31 | 47.06 | 48.06 | 214,289 | +0.65(+1.37%) |
Sep 17, 2018 | 48.11 | 48.16 | 46.76 | 47.41 | 265,869 | -0.75(-1.55%) |
Sep 14, 2018 | 47.66 | 48.56 | 47.56 | 48.16 | 236,494 | +0.55(+1.15%) |
Sep 13, 2018 | 48.61 | 48.98 | 47.16 | 47.61 | 335,402 | -0.90(-1.85%) |
Sep 12, 2018 | 48.91 | 49.26 | 48.31 | 48.51 | 114,043 | -0.50(-1.02%) |
Sep 11, 2018 | 49.35 | 49.35 | 48.61 | 49.01 | 165,198 | -0.35(-0.71%) |
Sep 10, 2018 | 48.21 | 49.50 | 47.71 | 49.35 | 306,302 | +1.45(+3.02%) |
Sep 07, 2018 | 48.46 | 48.56 | 47.51 | 47.91 | 227,768 | -0.75(-1.54%) |
Sep 06, 2018 | 49.65 | 50.60 | 48.51 | 48.66 | 192,296 | -1.10(-2.20%) |
Sep 05, 2018 | 49.85 | 50.50 | 48.81 | 49.75 | 506,633 | -0.25(-0.50%) |
Sep 04, 2018 | 51.05 | 52.10 | 49.90 | 50.00 | 629,782 | -2.69(-5.11%) |
Aug 31, 2018 | 52.69 | 52.69 | 52.69 | 0 | -0.35(-0.66%) | |
Aug 30, 2018 | 52.45 | 53.24 | 52.15 | 53.04 | 228,226 | +0.60(+1.14%) |
Aug 29, 2018 | 51.80 | 52.65 | 51.45 | 52.45 | 302,496 | +0.85(+1.64%) |
Aug 28, 2018 | 52.10 | 52.15 | 51.40 | 51.60 | 304,760 | -0.45(-0.86%) |
Aug 27, 2018 | 51.70 | 52.25 | 51.51 | 52.05 | 137,390 | +0.60(+1.16%) |
Aug 24, 2018 | 51.20 | 51.75 | 51.15 | 51.45 | 142,718 | +0.30(+0.58%) |
Aug 23, 2018 | 51.35 | 51.70 | 50.90 | 51.15 | 281,926 | -0.40(-0.77%) |
Aug 22, 2018 | 51.85 | 52.00 | 51.30 | 51.55 | 190,583 | -0.25(-0.48%) |
Aug 21, 2018 | 51.10 | 51.95 | 51.00 | 51.80 | 241,202 | +0.65(+1.27%) |
Aug 20, 2018 | 51.00 | 51.40 | 50.65 | 51.15 | 280,149 | +0.30(+0.59%) |
Aug 17, 2018 | 50.55 | 50.90 | 50.30 | 50.85 | 149,839 | +0.25(+0.49%) |
Aug 16, 2018 | 50.80 | 51.20 | 50.30 | 50.60 | 312,952 | +0.15(+0.30%) |
Aug 15, 2018 | 51.90 | 52.00 | 50.35 | 50.45 | 264,177 | -1.55(-2.97%) |
Aug 14, 2018 | 51.45 | 52.25 | 51.35 | 52.00 | 222,173 | +0.60(+1.16%) |
Aug 13, 2018 | 51.60 | 51.65 | 51.10 | 51.40 | 220,024 | -0.35(-0.67%) |
Aug 10, 2018 | 52.00 | 52.00 | 51.50 | 51.75 | 249,933 | -0.45(-0.86%) |
Aug 09, 2018 | 52.35 | 52.35 | 51.55 | 52.20 | 192,726 | -0.25(-0.48%) |
Aug 08, 2018 | 53.54 | 53.69 | 52.30 | 52.45 | 361,595 | -1.35(-2.50%) |
Aug 07, 2018 | 53.09 | 53.89 | 52.62 | 53.79 | 439,891 | +0.60(+1.12%) |
Aug 06, 2018 | 52.69 | 53.44 | 51.90 | 53.19 | 430,666 | +0.50(+0.95%) |
Aug 03, 2018 | 51.10 | 52.79 | 50.60 | 52.69 | 606,078 | +1.79(+3.53%) |
Aug 02, 2018 | 52.74 | 56.43 | 50.15 | 50.90 | 1,224,814 | +4.09(+8.73%) |
Aug 01, 2018 | 46.46 | 47.24 | 45.52 | 46.81 | 517,902 | +0.55(+1.19%) |
Jul 31, 2018 | 45.62 | 46.56 | 45.62 | 46.26 | 230,080 | +0.60(+1.31%) |
Jul 30, 2018 | 45.82 | 46.51 | 45.42 | 45.67 | 374,471 | -0.15(-0.33%) |
Jul 27, 2018 | 46.01 | 46.36 | 44.92 | 45.82 | 468,474 | -0.35(-0.76%) |
Jul 26, 2018 | 46.46 | 46.86 | 45.07 | 46.16 | 404,844 | -0.30(-0.64%) |
Jul 25, 2018 | 46.71 | 46.91 | 45.91 | 46.46 | 896,412 | -0.10(-0.21%) |
Jul 24, 2018 | 50.65 | 50.95 | 46.46 | 46.56 | 589,458 | -3.69(-7.34%) |
Jul 23, 2018 | 50.50 | 49.55 | 50.25 | 178,385 | +0.40(+0.80%) | |
Jul 20, 2018 | 49.70 | 49.95 | 49.45 | 49.85 | 169,749 | +0.05(+0.10%) |
Jul 19, 2018 | 49.40 | 49.95 | 49.01 | 49.80 | 187,896 | +0.35(+0.71%) |
Jul 18, 2018 | 48.96 | 49.60 | 48.51 | 49.45 | 164,786 | +0.45(+0.92%) |
Jul 17, 2018 | 48.76 | 49.30 | 47.91 | 49.01 | 349,649 | +0.10(+0.20%) |
Jul 16, 2018 | 51.15 | 51.50 | 48.66 | 48.91 | 454,449 | -1.84(-3.63%) |
Jul 13, 2018 | 50.65 | 51.30 | 50.65 | 50.75 | 206,732 | +0.00(+0.00%) |
Jul 12, 2018 | 51.50 | 51.50 | 50.65 | 50.75 | 136,181 | -0.35(-0.68%) |
Jul 11, 2018 | 51.50 | 51.55 | 50.70 | 51.10 | 111,776 | -0.70(-1.35%) |
Jul 10, 2018 | 52.00 | 52.35 | 51.25 | 51.80 | 160,516 | +0.05(+0.10%) |
Jul 09, 2018 | 50.70 | 52.05 | 50.65 | 51.75 | 181,157 | +1.35(+2.67%) |
Jul 06, 2018 | 50.30 | 50.85 | 49.06 | 50.40 | 218,550 | +0.00(+0.00%) |
Jul 05, 2018 | 50.35 | 50.50 | 49.65 | 50.40 | 234,951 | +0.05(+0.10%) |
Jul 03, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.10(-0.20%) | |
Jul 02, 2018 | 49.45 | 50.45 | 46.86 | 50.45 | 297,420 | +0.80(+1.61%) |
Jun 29, 2018 | 49.21 | 50.00 | 49.21 | 49.65 | 282,868 | +0.55(+1.12%) |
Jun 28, 2018 | 48.71 | 49.45 | 48.31 | 49.11 | 273,460 | +0.50(+1.03%) |
Jun 27, 2018 | 50.30 | 50.60 | 48.56 | 48.61 | 311,571 | -1.60(-3.18%) |
Jun 26, 2018 | 51.30 | 51.30 | 49.40 | 50.20 | 307,309 | -0.50(-0.98%) |
Jun 25, 2018 | 51.95 | 51.95 | 50.25 | 50.70 | 166,801 | -1.65(-3.14%) |
Jun 22, 2018 | 53.44 | 53.54 | 52.01 | 52.35 | 652,919 | -0.70(-1.32%) |
Jun 21, 2018 | 53.54 | 54.30 | 52.74 | 53.04 | 263,983 | -0.65(-1.21%) |
Jun 20, 2018 | 53.04 | 54.09 | 53.04 | 53.69 | 508,431 | +0.70(+1.32%) |
Jun 19, 2018 | 52.35 | 53.04 | 51.07 | 52.99 | 360,061 | +0.05(+0.09%) |
Jun 18, 2018 | 52.00 | 53.04 | 50.95 | 52.94 | 321,989 | +0.80(+1.53%) |
Jun 15, 2018 | 52.20 | 50.75 | 52.15 | 484,504 | +1.40(+2.75%) | |
Jun 14, 2018 | 50.70 | 50.85 | 49.85 | 50.75 | 201,291 | +0.30(+0.59%) |
Jun 13, 2018 | 51.15 | 51.20 | 50.20 | 50.45 | 325,492 | -0.60(-1.17%) |
Jun 12, 2018 | 50.50 | 51.20 | 50.35 | 51.05 | 158,072 | +0.60(+1.19%) |
Jun 11, 2018 | 49.75 | 50.73 | 49.75 | 50.45 | 121,515 | +0.60(+1.20%) |
Jun 08, 2018 | 49.45 | 49.90 | 49.16 | 49.85 | 143,263 | +0.40(+0.81%) |
Jun 07, 2018 | 49.40 | 49.85 | 49.21 | 49.45 | 162,064 | +0.05(+0.10%) |
Jun 06, 2018 | 49.65 | 49.75 | 48.81 | 49.40 | 150,854 | -0.10(-0.20%) |
Jun 05, 2018 | 48.96 | 49.60 | 48.41 | 49.50 | 204,229 | +0.35(+0.71%) |
Jun 04, 2018 | 50.55 | 50.95 | 48.86 | 49.16 | 271,974 | -1.15(-2.28%) |
Jun 01, 2018 | 50.05 | 50.60 | 50.00 | 50.30 | 345,881 | +0.50(+1.00%) |
May 31, 2018 | 51.25 | 51.65 | 49.75 | 49.80 | 230,726 | -1.65(-3.20%) |
May 30, 2018 | 50.00 | 51.55 | 49.93 | 51.45 | 277,188 | +1.70(+3.41%) |
May 29, 2018 | 50.05 | 50.15 | 49.35 | 49.75 | 298,049 | -0.30(-0.60%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.26 | 50.55 | 49.21 | 50.35 | 739,345 | +2.19(+4.55%) |
May 23, 2018 | 47.76 | 48.26 | 46.71 | 48.16 | 355,395 | +0.20(+0.42%) |
May 22, 2018 | 48.56 | 48.71 | 47.61 | 47.96 | 220,993 | -0.55(-1.13%) |
May 21, 2018 | 47.96 | 49.11 | 47.96 | 48.51 | 365,383 | +0.95(+1.99%) |
May 18, 2018 | 47.21 | 47.76 | 46.81 | 47.56 | 291,041 | +0.50(+1.06%) |
May 17, 2018 | 46.81 | 47.71 | 46.66 | 47.06 | 288,264 | +0.20(+0.43%) |
May 16, 2018 | 46.76 | 47.36 | 46.71 | 46.86 | 226,584 | +0.25(+0.53%) |
May 15, 2018 | 46.71 | 47.11 | 46.26 | 46.61 | 223,212 | -0.45(-0.95%) |
May 14, 2018 | 47.76 | 47.81 | 46.81 | 47.06 | 185,874 | -0.40(-0.84%) |
May 11, 2018 | 47.11 | 48.06 | 46.96 | 47.46 | 174,606 | +0.40(+0.85%) |
May 10, 2018 | 46.26 | 47.11 | 46.21 | 47.06 | 222,487 | +0.75(+1.61%) |
May 09, 2018 | 45.87 | 46.51 | 45.77 | 46.31 | 287,313 | +0.50(+1.09%) |
May 08, 2018 | 46.01 | 46.36 | 45.52 | 45.82 | 399,267 | +0.35(+0.77%) |
May 07, 2018 | 45.27 | 45.82 | 44.97 | 45.47 | 285,104 | +0.30(+0.66%) |
May 04, 2018 | 44.42 | 45.57 | 43.87 | 45.17 | 223,352 | +0.50(+1.12%) |
May 03, 2018 | 44.17 | 44.82 | 43.32 | 44.67 | 302,080 | +0.30(+0.67%) |
May 02, 2018 | 43.67 | 44.42 | 43.12 | 44.37 | 418,951 | +0.75(+1.71%) |
May 01, 2018 | 43.72 | 43.82 | 42.77 | 43.62 | 420,350 | -0.20(-0.46%) |
Apr 30, 2018 | 43.37 | 44.42 | 43.37 | 43.82 | 325,910 | +0.70(+1.62%) |
Apr 27, 2018 | 46.36 | 46.36 | 42.13 | 43.12 | 552,310 | +0.20(+0.46%) |
Apr 26, 2018 | 43.37 | 43.87 | 42.03 | 42.92 | 393,658 | -0.35(-0.81%) |
Apr 25, 2018 | 43.17 | 43.72 | 42.77 | 43.27 | 103,909 | +0.15(+0.35%) |
Apr 24, 2018 | 43.82 | 44.07 | 42.43 | 43.12 | 351,176 | -0.45(-1.03%) |
Apr 23, 2018 | 43.52 | 44.07 | 43.32 | 43.57 | 159,770 | +0.10(+0.23%) |
Apr 20, 2018 | 43.97 | 44.07 | 43.12 | 43.47 | 210,461 | -0.60(-1.36%) |
Apr 19, 2018 | 44.57 | 44.97 | 44.07 | 44.07 | 150,381 | -0.55(-1.23%) |
Apr 18, 2018 | 44.42 | 45.12 | 44.32 | 44.62 | 435,768 | +0.35(+0.79%) |
Apr 17, 2018 | 44.42 | 44.72 | 43.17 | 44.27 | 393,947 | -0.05(-0.11%) |
Apr 16, 2018 | 41.93 | 44.79 | 41.13 | 44.32 | 485,576 | +2.74(+6.59%) |
Apr 13, 2018 | 42.48 | 42.87 | 41.38 | 41.58 | 515,487 | -0.65(-1.53%) |
Apr 12, 2018 | 41.73 | 42.62 | 41.33 | 42.23 | 416,293 | +0.75(+1.80%) |
Apr 11, 2018 | 40.48 | 41.68 | 40.33 | 41.48 | 304,925 | +0.75(+1.84%) |
Apr 10, 2018 | 39.73 | 41.13 | 39.73 | 40.73 | 382,243 | +1.35(+3.42%) |
Apr 09, 2018 | 39.43 | 40.18 | 38.29 | 39.38 | 339,363 | +0.15(+0.38%) |
Apr 06, 2018 | 40.28 | 40.83 | 38.39 | 39.23 | 463,970 | -1.45(-3.55%) |
Apr 05, 2018 | 40.48 | 40.83 | 39.28 | 40.68 | 413,643 | +0.25(+0.62%) |
Apr 04, 2018 | 40.43 | 40.93 | 39.68 | 40.43 | 412,611 | -0.60(-1.46%) |
Apr 03, 2018 | 40.83 | 41.48 | 40.68 | 41.03 | 377,437 | +0.55(+1.35%) |
Apr 02, 2018 | 41.58 | 41.83 | 40.23 | 40.48 | 228,676 | -1.25(-2.99%) |
Mar 29, 2018 | 41.73 | 41.73 | 41.73 | 0 | +1.00(+2.45%) | |
Mar 28, 2018 | 40.68 | 41.63 | 40.18 | 40.73 | 211,134 | +0.15(+0.37%) |
Mar 27, 2018 | 42.57 | 42.57 | 40.31 | 40.58 | 367,178 | -1.79(-4.24%) |
Mar 26, 2018 | 42.52 | 42.77 | 41.58 | 42.38 | 303,817 | +0.40(+0.95%) |
Mar 23, 2018 | 43.27 | 43.67 | 41.88 | 41.98 | 495,367 | -1.15(-2.66%) |
Mar 22, 2018 | 44.37 | 44.67 | 42.87 | 43.12 | 344,881 | -1.70(-3.78%) |
Mar 21, 2018 | 45.02 | 45.96 | 44.82 | 44.82 | 263,091 | -0.25(-0.55%) |
Mar 20, 2018 | 45.37 | 45.67 | 44.97 | 45.07 | 190,580 | -0.30(-0.66%) |
Mar 19, 2018 | 45.52 | 45.72 | 44.54 | 45.37 | 214,242 | -0.25(-0.55%) |
Mar 16, 2018 | 44.87 | 46.01 | 43.87 | 45.62 | 402,676 | +0.80(+1.78%) |
Mar 15, 2018 | 44.82 | 45.17 | 43.97 | 44.82 | 121,022 | +0.15(+0.33%) |
Mar 14, 2018 | 45.12 | 45.39 | 44.15 | 44.67 | 227,240 | -0.20(-0.44%) |
Mar 13, 2018 | 44.97 | 45.47 | 44.27 | 44.87 | 376,761 | +0.20(+0.45%) |
Mar 12, 2018 | 44.97 | 45.42 | 44.62 | 44.67 | 200,110 | -0.30(-0.67%) |
Mar 09, 2018 | 44.22 | 45.17 | 44.02 | 44.97 | 226,233 | +1.05(+2.38%) |
Mar 08, 2018 | 43.67 | 44.47 | 43.07 | 43.92 | 231,072 | +0.30(+0.69%) |
Mar 07, 2018 | 43.12 | 43.92 | 42.67 | 43.62 | 239,655 | +0.25(+0.57%) |
Mar 06, 2018 | 43.37 | 43.92 | 43.02 | 43.37 | 204,764 | +0.25(+0.58%) |
Mar 05, 2018 | 43.62 | 43.67 | 42.38 | 43.12 | 327,156 | -0.85(-1.93%) |
Mar 02, 2018 | 43.17 | 44.12 | 42.77 | 43.97 | 311,627 | +0.40(+0.92%) |
Mar 01, 2018 | 43.62 | 44.54 | 43.12 | 43.57 | 232,936 | +0.05(+0.11%) |
Feb 28, 2018 | 44.62 | 44.82 | 43.47 | 43.52 | 205,694 | -0.85(-1.91%) |
Feb 27, 2018 | 45.47 | 46.16 | 44.37 | 44.37 | 154,343 | -1.15(-2.52%) |
Feb 26, 2018 | 45.22 | 45.52 | 44.52 | 45.52 | 350,073 | +0.40(+0.88%) |
Feb 23, 2018 | 44.92 | 45.42 | 44.62 | 45.12 | 171,864 | +0.30(+0.67%) |
Feb 22, 2018 | 44.57 | 45.17 | 44.47 | 44.82 | 246,321 | +0.50(+1.13%) |
Feb 21, 2018 | 44.02 | 45.47 | 43.87 | 44.32 | 454,607 | +0.45(+1.02%) |
Feb 20, 2018 | 45.67 | 46.66 | 43.82 | 43.87 | 572,039 | -2.04(-4.45%) |
Feb 16, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.55(-1.18%) | |
Feb 15, 2018 | 46.61 | 46.96 | 46.31 | 46.46 | 312,904 | +0.20(+0.43%) |
Feb 14, 2018 | 45.87 | 46.41 | 45.37 | 46.26 | 352,059 | -0.05(-0.11%) |
Feb 13, 2018 | 44.12 | 46.36 | 44.12 | 46.31 | 328,642 | +1.74(+3.92%) |
Feb 12, 2018 | 43.67 | 45.17 | 43.62 | 44.57 | 349,843 | +0.95(+2.17%) |
Feb 09, 2018 | 46.56 | 46.56 | 42.97 | 43.62 | 600,084 | -1.15(-2.56%) |
Feb 08, 2018 | 46.26 | 44.72 | 44.77 | 441,956 | -1.50(-3.23%) | |
Feb 07, 2018 | 45.77 | 46.76 | 45.62 | 46.26 | 346,272 | +0.20(+0.43%) |
Feb 06, 2018 | 44.87 | 46.31 | 44.37 | 46.06 | 388,970 | -0.45(-0.96%) |
Feb 05, 2018 | 47.31 | 47.76 | 46.46 | 46.51 | 347,617 | -1.20(-2.51%) |
Feb 02, 2018 | 48.06 | 48.86 | 47.56 | 47.71 | 374,546 | -0.85(-1.75%) |
Feb 01, 2018 | 47.56 | 48.91 | 47.11 | 48.56 | 346,943 | +0.65(+1.35%) |
Jan 31, 2018 | 48.01 | 48.80 | 47.26 | 47.91 | 405,669 | +0.30(+0.63%) |
Jan 30, 2018 | 48.51 | 48.51 | 47.16 | 47.61 | 408,584 | -1.25(-2.55%) |
Jan 29, 2018 | 50.45 | 50.80 | 48.61 | 48.86 | 299,210 | -1.94(-3.83%) |
Jan 26, 2018 | 50.35 | 50.95 | 49.75 | 50.80 | 222,905 | +0.45(+0.89%) |
Jan 25, 2018 | 50.65 | 50.70 | 50.00 | 50.35 | 409,974 | -0.30(-0.59%) |
Jan 24, 2018 | 51.30 | 51.40 | 50.50 | 50.65 | 160,920 | -0.55(-1.07%) |
Jan 23, 2018 | 50.95 | 51.40 | 50.35 | 51.20 | 169,506 | +0.15(+0.29%) |
Jan 22, 2018 | 51.20 | 51.45 | 50.05 | 51.05 | 133,124 | -0.25(-0.49%) |
Jan 19, 2018 | 51.10 | 51.60 | 50.95 | 51.30 | 232,597 | +0.20(+0.39%) |
Jan 18, 2018 | 50.85 | 51.50 | 50.55 | 51.10 | 257,158 | +0.00(+0.00%) |
Jan 17, 2018 | 51.65 | 51.65 | 50.65 | 51.10 | 199,792 | -0.20(-0.39%) |
Jan 16, 2018 | 52.00 | 52.00 | 50.70 | 51.30 | 271,735 | -0.40(-0.77%) |
Jan 12, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.60 | 51.65 | 50.30 | 51.45 | 300,251 | +1.30(+2.58%) |
Jan 10, 2018 | 50.65 | 50.90 | 50.15 | 50.15 | 237,773 | -0.55(-1.08%) |
Jan 09, 2018 | 50.25 | 50.50 | 50.10 | 50.70 | 224,427 | +0.70(+1.40%) |
Jan 08, 2018 | 49.45 | 50.15 | 49.21 | 50.00 | 243,126 | +0.70(+1.42%) |
Jan 05, 2018 | 49.85 | 50.15 | 48.96 | 49.30 | 180,126 | -0.20(-0.40%) |
Jan 04, 2018 | 50.20 | 50.45 | 49.21 | 49.50 | 189,516 | -0.25(-0.50%) |
Jan 03, 2018 | 49.26 | 50.03 | 49.06 | 49.75 | 304,712 | +0.70(+1.42%) |
Jan 02, 2018 | 47.96 | 49.85 | 47.96 | 49.06 | 380,006 | +1.30(+2.71%) |
Dec 29, 2017 | 47.76 | 47.76 | 47.76 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 48.56 | 48.56 | 47.46 | 47.91 | 132,108 | -0.65(-1.33%) |
Dec 27, 2017 | 48.31 | 48.68 | 47.96 | 48.56 | 171,490 | +0.30(+0.62%) |
Dec 26, 2017 | 48.11 | 48.66 | 48.06 | 48.26 | 157,357 | +0.05(+0.10%) |
Dec 22, 2017 | 47.16 | 48.31 | 46.81 | 48.21 | 168,105 | +1.05(+2.22%) |
Dec 21, 2017 | 47.46 | 47.46 | 46.46 | 47.16 | 113,427 | -0.25(-0.53%) |
Dec 20, 2017 | 48.76 | 48.76 | 47.31 | 47.41 | 247,510 | -0.85(-1.76%) |
Dec 19, 2017 | 48.01 | 48.53 | 47.06 | 48.26 | 517,892 | +1.70(+3.64%) |
Dec 18, 2017 | 46.76 | 47.41 | 46.11 | 46.56 | 291,084 | +0.20(+0.43%) |
Dec 15, 2017 | 46.51 | 47.31 | 46.26 | 46.36 | 607,430 | -0.15(-0.32%) |
Dec 14, 2017 | 47.21 | 47.26 | 46.06 | 46.51 | 248,616 | -0.40(-0.85%) |
Dec 13, 2017 | 46.21 | 47.21 | 46.21 | 46.91 | 335,282 | +0.50(+1.07%) |
Dec 12, 2017 | 46.76 | 46.91 | 45.27 | 46.41 | 437,835 | -0.30(-0.64%) |
Dec 11, 2017 | 46.86 | 47.01 | 46.46 | 46.71 | 200,831 | -0.15(-0.32%) |
Dec 08, 2017 | 47.36 | 47.36 | 46.41 | 46.86 | 205,797 | -0.15(-0.32%) |
Dec 07, 2017 | 46.56 | 47.16 | 46.26 | 47.01 | 246,402 | +0.50(+1.07%) |
Dec 06, 2017 | 46.21 | 46.96 | 45.77 | 46.51 | 172,215 | +0.25(+0.54%) |
Dec 05, 2017 | 47.46 | 47.56 | 46.21 | 46.26 | 131,289 | -1.20(-2.52%) |
Dec 04, 2017 | 47.81 | 48.51 | 47.26 | 47.46 | 265,916 | +0.30(+0.63%) |
Dec 01, 2017 | 47.71 | 48.01 | 46.61 | 47.16 | 285,860 | -0.50(-1.05%) |
Nov 30, 2017 | 46.46 | 47.86 | 46.12 | 47.66 | 387,631 | +1.20(+2.58%) |
Nov 29, 2017 | 45.07 | 46.56 | 45.07 | 46.46 | 339,208 | +1.35(+2.98%) |
Nov 28, 2017 | 44.12 | 45.17 | 44.02 | 45.12 | 238,557 | +1.10(+2.49%) |
Nov 27, 2017 | 44.37 | 44.72 | 43.92 | 44.02 | 234,767 | -0.30(-0.67%) |
Nov 24, 2017 | 44.47 | 44.67 | 44.02 | 44.32 | 78,725 | -0.10(-0.22%) |
Nov 22, 2017 | 44.22 | 44.82 | 44.22 | 44.42 | 149,085 | +0.15(+0.34%) |
Nov 21, 2017 | 43.72 | 44.32 | 43.32 | 44.27 | 300,610 | +0.85(+1.95%) |
Nov 20, 2017 | 43.17 | 43.47 | 42.92 | 43.42 | 112,589 | +0.25(+0.58%) |
Nov 17, 2017 | 43.32 | 43.42 | 42.92 | 43.17 | 191,317 | -0.50(-1.14%) |
Nov 16, 2017 | 42.97 | 43.72 | 42.92 | 43.67 | 391,207 | +0.90(+2.10%) |
Nov 15, 2017 | 43.52 | 43.82 | 42.52 | 42.77 | 276,243 | -0.90(-2.05%) |
Nov 14, 2017 | 43.52 | 43.92 | 42.48 | 43.67 | 183,187 | +0.00(+0.00%) |
Nov 13, 2017 | 43.52 | 44.12 | 43.07 | 43.67 | 266,672 | +0.10(+0.23%) |
Nov 10, 2017 | 43.87 | 44.12 | 43.37 | 43.57 | 223,192 | -0.35(-0.79%) |
Nov 09, 2017 | 43.97 | 44.52 | 43.47 | 43.92 | 312,553 | -0.25(-0.56%) |
Nov 08, 2017 | 44.12 | 44.32 | 43.22 | 44.17 | 189,395 | -0.10(-0.23%) |
Nov 07, 2017 | 44.42 | 44.97 | 44.12 | 44.27 | 324,247 | -0.25(-0.56%) |
Nov 06, 2017 | 44.22 | 45.02 | 43.72 | 44.52 | 267,054 | +0.35(+0.79%) |
Nov 03, 2017 | 44.07 | 44.42 | 43.62 | 44.17 | 402,211 | +0.05(+0.11%) |
Nov 02, 2017 | 43.57 | 44.27 | 43.27 | 44.12 | 541,725 | +0.70(+1.61%) |
Nov 01, 2017 | 43.47 | 43.65 | 42.48 | 43.42 | 452,865 | +0.25(+0.58%) |
Oct 31, 2017 | 43.62 | 44.37 | 43.12 | 43.17 | 415,847 | -0.30(-0.69%) |
Oct 30, 2017 | 44.67 | 44.77 | 42.62 | 43.47 | 620,772 | -1.05(-2.35%) |
Oct 27, 2017 | 43.12 | 46.06 | 43.12 | 44.52 | 948,358 | +4.99(+12.61%) |
Oct 26, 2017 | 39.33 | 39.83 | 39.13 | 39.53 | 417,009 | +0.50(+1.28%) |
Oct 25, 2017 | 39.13 | 39.38 | 38.34 | 39.04 | 301,189 | -0.15(-0.38%) |
Oct 24, 2017 | 39.68 | 39.98 | 39.11 | 39.18 | 337,498 | -0.55(-1.38%) |
Oct 23, 2017 | 39.73 | 39.88 | 39.28 | 39.73 | 474,708 | +0.05(+0.13%) |
Oct 20, 2017 | 39.48 | 39.93 | 39.43 | 39.68 | 530,184 | +0.30(+0.76%) |
Oct 19, 2017 | 38.84 | 39.48 | 38.44 | 39.38 | 428,628 | +0.35(+0.89%) |
Oct 18, 2017 | 37.99 | 39.43 | 37.99 | 39.04 | 607,524 | +0.95(+2.49%) |
Oct 17, 2017 | 38.54 | 38.64 | 37.79 | 38.09 | 349,942 | -0.40(-1.04%) |
Oct 16, 2017 | 39.33 | 39.83 | 38.04 | 38.49 | 313,973 | -0.80(-2.03%) |
Oct 13, 2017 | 40.78 | 40.83 | 38.89 | 39.28 | 500,712 | -1.30(-3.19%) |
Oct 12, 2017 | 39.93 | 40.68 | 39.83 | 40.58 | 416,597 | +0.70(+1.75%) |
Oct 11, 2017 | 39.98 | 40.43 | 39.88 | 39.88 | 260,019 | -0.20(-0.50%) |
Oct 10, 2017 | 40.28 | 40.53 | 40.08 | 40.08 | 275,537 | -0.05(-0.12%) |
Oct 09, 2017 | 40.53 | 40.83 | 39.98 | 40.13 | 260,776 | -0.45(-1.11%) |
Oct 06, 2017 | 40.78 | 41.03 | 40.13 | 40.58 | 372,463 | -0.25(-0.61%) |
Oct 05, 2017 | 41.23 | 41.28 | 40.58 | 40.83 | 332,752 | -0.55(-1.33%) |
Oct 04, 2017 | 42.08 | 42.38 | 40.83 | 41.38 | 465,845 | -1.00(-2.35%) |
Oct 03, 2017 | 42.92 | 43.32 | 41.88 | 42.38 | 324,028 | -0.55(-1.28%) |