Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.05 | 118.80 | 109.39 | 110.00 | 905,476 | -5.18(-4.50%) |
Oct 30, 2018 | 115.00 | 116.47 | 103.50 | 115.18 | 1,280,815 | +14.29(+14.16%) |
Oct 29, 2018 | 99.05 | 102.83 | 97.69 | 100.89 | 636,714 | +2.69(+2.74%) |
Oct 26, 2018 | 106.00 | 106.00 | 97.38 | 98.20 | 1,084,800 | -10.88(-9.97%) |
Oct 25, 2018 | 105.91 | 110.45 | 105.82 | 109.08 | 312,459 | +2.96(+2.79%) |
Oct 24, 2018 | 108.91 | 110.19 | 106.05 | 106.12 | 440,272 | -2.79(-2.56%) |
Oct 23, 2018 | 107.51 | 110.07 | 105.75 | 108.91 | 416,552 | +0.27(+0.25%) |
Oct 22, 2018 | 107.97 | 110.32 | 107.51 | 108.64 | 465,839 | +0.41(+0.38%) |
Oct 19, 2018 | 111.73 | 112.95 | 107.99 | 108.23 | 343,100 | -4.13(-3.68%) |
Oct 18, 2018 | 110.65 | 112.55 | 109.41 | 112.36 | 404,824 | +1.74(+1.57%) |
Oct 17, 2018 | 108.97 | 111.11 | 108.00 | 110.62 | 425,244 | +1.89(+1.74%) |
Oct 16, 2018 | 108.04 | 109.23 | 107.58 | 108.73 | 789,747 | +0.94(+0.87%) |
Oct 15, 2018 | 109.14 | 109.93 | 107.56 | 107.79 | 426,389 | -1.49(-1.36%) |
Oct 12, 2018 | 114.21 | 116.50 | 108.28 | 109.28 | 640,600 | -4.21(-3.71%) |
Oct 11, 2018 | 117.79 | 118.06 | 113.13 | 113.49 | 470,704 | -3.83(-3.26%) |
Oct 10, 2018 | 122.13 | 122.54 | 116.98 | 117.32 | 398,196 | -1.54(-1.30%) |
Oct 09, 2018 | 116.48 | 121.23 | 116.48 | 118.86 | 300,686 | +2.03(+1.74%) |
Oct 08, 2018 | 115.67 | 117.46 | 111.88 | 116.83 | 283,739 | +1.08(+0.93%) |
Oct 05, 2018 | 115.01 | 117.03 | 113.59 | 115.75 | 570,600 | +0.44(+0.38%) |
Oct 04, 2018 | 118.02 | 118.03 | 114.78 | 115.31 | 402,718 | -3.43(-2.89%) |
Oct 03, 2018 | 118.56 | 120.46 | 116.29 | 118.74 | 255,896 | +0.85(+0.72%) |
Oct 02, 2018 | 123.31 | 123.50 | 115.77 | 117.89 | 400,630 | -5.67(-4.59%) |
Oct 01, 2018 | 125.85 | 127.38 | 122.95 | 123.56 | 371,166 | -1.40(-1.12%) |
Sep 28, 2018 | 121.61 | 125.13 | 121.61 | 124.96 | 378,800 | +2.74(+2.24%) |
Sep 27, 2018 | 122.07 | 123.88 | 120.51 | 122.22 | 327,220 | +0.12(+0.10%) |
Sep 26, 2018 | 123.43 | 124.90 | 120.01 | 122.10 | 289,302 | -1.38(-1.12%) |
Sep 25, 2018 | 121.71 | 124.91 | 121.38 | 123.48 | 255,543 | +1.97(+1.62%) |
Sep 24, 2018 | 118.55 | 122.67 | 118.37 | 121.51 | 296,663 | +2.96(+2.50%) |
Sep 21, 2018 | 119.29 | 121.25 | 117.83 | 118.55 | 620,300 | -1.01(-0.84%) |
Sep 20, 2018 | 118.23 | 119.88 | 116.66 | 119.56 | 216,845 | +1.68(+1.43%) |
Sep 19, 2018 | 119.87 | 120.02 | 116.82 | 117.88 | 404,672 | -2.22(-1.85%) |
Sep 18, 2018 | 119.71 | 121.68 | 119.38 | 120.10 | 248,804 | +0.61(+0.51%) |
Sep 17, 2018 | 120.81 | 120.96 | 118.09 | 119.49 | 279,530 | -0.85(-0.71%) |
Sep 14, 2018 | 119.65 | 121.17 | 118.74 | 120.34 | 379,500 | +0.34(+0.28%) |
Sep 13, 2018 | 122.26 | 122.83 | 118.91 | 120.00 | 306,107 | -1.54(-1.27%) |
Sep 12, 2018 | 124.66 | 125.36 | 120.74 | 121.54 | 339,526 | -3.37(-2.70%) |
Sep 11, 2018 | 123.57 | 126.00 | 122.63 | 124.91 | 206,747 | +0.90(+0.73%) |
Sep 10, 2018 | 122.41 | 124.28 | 120.92 | 124.01 | 274,378 | +2.06(+1.69%) |
Sep 07, 2018 | 122.92 | 126.27 | 121.62 | 121.95 | 286,900 | -1.56(-1.26%) |
Sep 06, 2018 | 120.53 | 124.69 | 120.38 | 123.51 | 325,551 | +2.98(+2.47%) |
Sep 05, 2018 | 124.24 | 125.22 | 116.25 | 120.53 | 613,941 | -4.35(-3.48%) |
Sep 04, 2018 | 125.34 | 125.46 | 123.67 | 124.88 | 341,946 | -0.13(-0.10%) |
Aug 31, 2018 | 125.01 | 125.01 | 125.01 | 0 | +2.51(+2.05%) | |
Aug 30, 2018 | 122.61 | 123.55 | 122.30 | 122.50 | 359,539 | -0.48(-0.39%) |
Aug 29, 2018 | 123.12 | 123.83 | 121.89 | 122.98 | 334,301 | +0.13(+0.11%) |
Aug 28, 2018 | 124.80 | 125.56 | 122.63 | 122.85 | 248,840 | -1.91(-1.53%) |
Aug 27, 2018 | 125.65 | 126.30 | 124.21 | 124.76 | 285,731 | +0.27(+0.22%) |
Aug 24, 2018 | 123.83 | 125.10 | 123.31 | 124.49 | 298,400 | +0.76(+0.61%) |
Aug 23, 2018 | 122.00 | 124.82 | 122.00 | 123.73 | 246,932 | +1.89(+1.55%) |
Aug 22, 2018 | 119.77 | 122.00 | 119.50 | 121.84 | 386,364 | +1.92(+1.60%) |
Aug 21, 2018 | 119.27 | 120.50 | 118.57 | 119.92 | 278,927 | +0.41(+0.34%) |
Aug 20, 2018 | 120.95 | 121.67 | 118.88 | 119.51 | 214,225 | +0.21(+0.18%) |
Aug 17, 2018 | 117.79 | 120.30 | 117.70 | 119.30 | 356,100 | +1.76(+1.50%) |
Aug 16, 2018 | 116.18 | 118.03 | 115.43 | 117.54 | 316,582 | +1.41(+1.21%) |
Aug 15, 2018 | 116.79 | 118.63 | 115.29 | 116.13 | 379,393 | -0.60(-0.51%) |
Aug 14, 2018 | 114.28 | 117.30 | 114.28 | 116.73 | 324,768 | +2.83(+2.48%) |
Aug 13, 2018 | 113.48 | 115.72 | 113.00 | 113.90 | 242,092 | -0.04(-0.04%) |
Aug 10, 2018 | 112.33 | 115.76 | 112.06 | 113.94 | 414,100 | +1.79(+1.60%) |
Aug 09, 2018 | 110.95 | 112.79 | 110.39 | 112.15 | 263,345 | +1.94(+1.76%) |
Aug 08, 2018 | 108.76 | 111.09 | 108.71 | 110.21 | 310,458 | +1.96(+1.81%) |
Aug 07, 2018 | 109.23 | 109.26 | 107.25 | 108.25 | 402,876 | -0.98(-0.90%) |
Aug 06, 2018 | 108.00 | 111.97 | 107.66 | 109.23 | 429,560 | +0.96(+0.89%) |
Aug 03, 2018 | 107.08 | 109.36 | 106.54 | 108.27 | 671,300 | +2.26(+2.13%) |
Aug 02, 2018 | 103.85 | 106.32 | 103.24 | 106.01 | 1,044,502 | +2.19(+2.11%) |
Aug 01, 2018 | 103.99 | 108.92 | 100.37 | 103.82 | 1,363,991 | +10.19(+10.88%) |
Jul 31, 2018 | 93.77 | 95.41 | 93.30 | 93.63 | 726,323 | +0.19(+0.20%) |
Jul 30, 2018 | 93.58 | 94.47 | 92.08 | 93.44 | 277,546 | -0.32(-0.34%) |
Jul 27, 2018 | 96.40 | 96.71 | 93.47 | 93.76 | 193,300 | -2.65(-2.75%) |
Jul 26, 2018 | 95.90 | 98.35 | 95.56 | 96.41 | 315,216 | +0.65(+0.68%) |
Jul 25, 2018 | 94.18 | 96.64 | 93.96 | 95.76 | 345,580 | +1.77(+1.88%) |
Jul 24, 2018 | 96.30 | 97.50 | 93.74 | 93.99 | 298,719 | -2.30(-2.39%) |
Jul 23, 2018 | 95.76 | 96.93 | 94.31 | 96.29 | 260,835 | +0.69(+0.72%) |
Jul 20, 2018 | 95.26 | 96.26 | 94.75 | 95.60 | 236,416 | +0.21(+0.22%) |
Jul 19, 2018 | 94.79 | 95.68 | 93.39 | 95.39 | 234,587 | +0.62(+0.65%) |
Jul 18, 2018 | 93.47 | 94.87 | 93.00 | 94.77 | 392,225 | +1.43(+1.53%) |
Jul 17, 2018 | 93.38 | 94.21 | 93.12 | 93.34 | 355,790 | -0.25(-0.27%) |
Jul 16, 2018 | 94.34 | 94.34 | 92.45 | 93.59 | 307,772 | -0.40(-0.43%) |
Jul 13, 2018 | 95.23 | 95.70 | 93.77 | 93.99 | 198,025 | -1.02(-1.07%) |
Jul 12, 2018 | 93.43 | 95.07 | 93.26 | 95.01 | 210,955 | +1.83(+1.96%) |
Jul 11, 2018 | 91.93 | 93.30 | 91.89 | 93.18 | 224,779 | +1.01(+1.10%) |
Jul 10, 2018 | 91.77 | 92.61 | 91.77 | 92.17 | 267,683 | +0.20(+0.22%) |
Jul 09, 2018 | 90.11 | 92.22 | 90.11 | 91.97 | 353,447 | +1.72(+1.91%) |
Jul 06, 2018 | 90.45 | 90.95 | 90.01 | 90.25 | 211,088 | -0.14(-0.15%) |
Jul 05, 2018 | 91.99 | 92.40 | 89.81 | 90.39 | 320,161 | -1.42(-1.55%) |
Jul 03, 2018 | 91.81 | 91.81 | 91.81 | 0 | +4.07(+4.64%) | |
Jul 02, 2018 | 85.40 | 88.06 | 85.35 | 87.74 | 295,748 | +2.28(+2.67%) |
Jun 29, 2018 | 86.15 | 86.15 | 84.75 | 85.46 | 336,710 | -0.52(-0.60%) |
Jun 28, 2018 | 85.32 | 86.27 | 84.33 | 85.98 | 331,468 | +0.60(+0.70%) |
Jun 27, 2018 | 86.48 | 86.89 | 83.78 | 85.38 | 543,385 | -1.50(-1.73%) |
Jun 26, 2018 | 85.74 | 87.23 | 85.66 | 86.88 | 352,792 | +0.95(+1.11%) |
Jun 25, 2018 | 86.90 | 86.90 | 84.79 | 85.93 | 304,689 | -0.97(-1.12%) |
Jun 22, 2018 | 87.81 | 88.60 | 86.53 | 86.90 | 426,896 | -1.03(-1.17%) |
Jun 21, 2018 | 88.18 | 88.49 | 87.31 | 87.93 | 216,477 | +0.18(+0.21%) |
Jun 20, 2018 | 85.97 | 88.17 | 85.97 | 87.75 | 293,196 | +1.79(+2.08%) |
Jun 19, 2018 | 85.12 | 86.04 | 84.33 | 85.96 | 241,079 | +0.87(+1.02%) |
Jun 18, 2018 | 83.11 | 85.22 | 82.70 | 85.09 | 175,183 | +1.34(+1.60%) |
Jun 15, 2018 | 83.81 | 82.49 | 83.75 | 305,618 | -0.24(-0.29%) | |
Jun 14, 2018 | 82.14 | 84.06 | 81.83 | 83.99 | 218,981 | +1.88(+2.29%) |
Jun 13, 2018 | 80.16 | 82.69 | 80.13 | 82.11 | 206,006 | +1.72(+2.14%) |
Jun 12, 2018 | 81.79 | 82.00 | 80.01 | 80.39 | 176,205 | -1.59(-1.94%) |
Jun 11, 2018 | 80.55 | 82.45 | 80.55 | 81.98 | 247,982 | +1.72(+2.14%) |
Jun 08, 2018 | 78.67 | 80.65 | 78.56 | 80.26 | 216,324 | +1.79(+2.28%) |
Jun 07, 2018 | 80.48 | 81.38 | 78.28 | 78.47 | 257,458 | -2.07(-2.57%) |
Jun 06, 2018 | 81.02 | 82.60 | 80.22 | 80.54 | 222,390 | -0.77(-0.95%) |
Jun 05, 2018 | 77.72 | 82.30 | 77.72 | 81.31 | 491,324 | +4.27(+5.54%) |
Jun 04, 2018 | 76.93 | 77.30 | 76.04 | 77.04 | 139,800 | +0.41(+0.54%) |
Jun 01, 2018 | 76.98 | 77.92 | 76.27 | 76.63 | 175,222 | +0.28(+0.37%) |
May 31, 2018 | 76.93 | 76.93 | 74.81 | 76.35 | 264,442 | -0.51(-0.66%) |
May 30, 2018 | 75.33 | 77.65 | 75.32 | 76.86 | 239,955 | +1.53(+2.03%) |
May 29, 2018 | 74.13 | 75.39 | 73.97 | 75.33 | 186,874 | +0.73(+0.98%) |
May 25, 2018 | 74.60 | 74.60 | 74.60 | 0 | +0.60(+0.81%) | |
May 24, 2018 | 74.04 | 74.19 | 73.49 | 74.00 | 220,854 | +0.02(+0.03%) |
May 23, 2018 | 73.13 | 74.06 | 71.74 | 73.98 | 157,274 | +0.77(+1.05%) |
May 22, 2018 | 73.50 | 74.40 | 71.96 | 73.21 | 190,751 | -0.74(-1.00%) |
May 21, 2018 | 75.02 | 75.25 | 73.42 | 73.95 | 262,389 | -0.65(-0.87%) |
May 18, 2018 | 74.70 | 75.53 | 74.30 | 74.60 | 305,897 | +0.18(+0.24%) |
May 17, 2018 | 72.77 | 74.49 | 71.34 | 74.42 | 265,745 | +1.57(+2.16%) |
May 16, 2018 | 72.00 | 73.42 | 71.71 | 72.85 | 264,385 | +0.96(+1.34%) |
May 15, 2018 | 71.50 | 72.01 | 71.36 | 71.89 | 114,035 | +0.26(+0.36%) |
May 14, 2018 | 72.10 | 73.11 | 71.06 | 71.63 | 213,103 | -0.18(-0.25%) |
May 11, 2018 | 71.93 | 72.35 | 70.58 | 71.81 | 251,125 | -0.05(-0.07%) |
May 10, 2018 | 71.66 | 72.19 | 70.63 | 71.86 | 347,197 | +0.54(+0.76%) |
May 09, 2018 | 71.17 | 71.95 | 70.50 | 71.32 | 296,114 | +0.31(+0.44%) |
May 08, 2018 | 69.14 | 74.16 | 64.90 | 71.01 | 680,740 | +5.14(+7.80%) |
May 07, 2018 | 66.28 | 66.72 | 65.09 | 65.87 | 256,725 | -0.38(-0.57%) |
May 04, 2018 | 65.86 | 66.71 | 65.02 | 66.25 | 156,590 | +0.10(+0.15%) |
May 03, 2018 | 65.87 | 66.43 | 64.94 | 66.15 | 170,431 | -0.03(-0.05%) |
May 02, 2018 | 65.76 | 66.71 | 63.00 | 66.18 | 251,878 | +0.21(+0.32%) |
May 01, 2018 | 66.10 | 66.29 | 65.10 | 65.97 | 155,663 | -0.12(-0.18%) |
Apr 30, 2018 | 66.04 | 66.76 | 65.53 | 66.09 | 229,718 | +0.05(+0.08%) |
Apr 27, 2018 | 64.56 | 66.14 | 64.56 | 66.04 | 224,469 | +1.77(+2.75%) |
Apr 26, 2018 | 65.56 | 65.76 | 64.13 | 64.27 | 428,169 | -1.01(-1.55%) |
Apr 25, 2018 | 66.45 | 66.45 | 65.20 | 65.28 | 299,185 | -1.16(-1.75%) |
Apr 24, 2018 | 67.37 | 68.50 | 66.22 | 66.44 | 218,264 | -0.86(-1.28%) |
Apr 23, 2018 | 66.75 | 67.49 | 65.79 | 67.30 | 140,671 | +0.46(+0.69%) |
Apr 20, 2018 | 66.78 | 67.58 | 65.93 | 66.84 | 184,907 | -0.16(-0.24%) |
Apr 19, 2018 | 66.20 | 67.28 | 65.38 | 67.00 | 194,102 | +0.16(+0.24%) |
Apr 18, 2018 | 66.66 | 67.91 | 65.80 | 66.84 | 406,750 | +0.50(+0.75%) |
Apr 17, 2018 | 66.89 | 67.55 | 66.00 | 66.34 | 298,564 | +0.02(+0.03%) |
Apr 16, 2018 | 65.44 | 66.66 | 65.44 | 66.32 | 124,238 | +1.24(+1.91%) |
Apr 13, 2018 | 66.25 | 66.25 | 64.86 | 65.08 | 225,671 | -0.88(-1.33%) |
Apr 12, 2018 | 64.84 | 66.23 | 64.84 | 65.96 | 125,782 | +1.41(+2.18%) |
Apr 11, 2018 | 64.22 | 64.84 | 63.10 | 64.55 | 117,041 | +0.00(+0.00%) |
Apr 10, 2018 | 64.29 | 65.20 | 63.64 | 64.55 | 275,498 | +0.94(+1.48%) |
Apr 09, 2018 | 64.77 | 65.15 | 63.60 | 63.61 | 158,471 | -0.84(-1.30%) |
Apr 06, 2018 | 65.06 | 65.53 | 63.81 | 64.45 | 147,802 | -1.08(-1.65%) |
Apr 05, 2018 | 64.46 | 65.90 | 64.10 | 65.53 | 333,396 | +1.40(+2.18%) |
Apr 04, 2018 | 62.24 | 64.38 | 61.98 | 64.13 | 246,796 | +1.13(+1.79%) |
Apr 03, 2018 | 60.61 | 63.45 | 60.58 | 63.00 | 270,096 | +2.94(+4.90%) |
Apr 02, 2018 | 60.43 | 60.79 | 59.08 | 60.06 | 269,653 | -0.28(-0.46%) |
Mar 29, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.12(+0.20%) | |
Mar 28, 2018 | 60.58 | 61.78 | 60.08 | 60.22 | 131,733 | -0.32(-0.53%) |
Mar 27, 2018 | 61.66 | 61.99 | 60.22 | 60.54 | 204,095 | -1.02(-1.66%) |
Mar 26, 2018 | 61.89 | 62.08 | 60.89 | 61.56 | 161,748 | +0.13(+0.21%) |
Mar 23, 2018 | 61.67 | 62.73 | 61.32 | 61.43 | 199,935 | +0.03(+0.05%) |
Mar 22, 2018 | 61.16 | 62.60 | 59.76 | 61.40 | 124,962 | -0.03(-0.05%) |
Mar 21, 2018 | 61.19 | 62.42 | 60.99 | 61.43 | 169,270 | -0.03(-0.05%) |
Mar 20, 2018 | 62.70 | 63.15 | 61.39 | 61.46 | 229,679 | -1.28(-2.04%) |
Mar 19, 2018 | 63.78 | 63.78 | 61.35 | 62.74 | 196,254 | +0.01(+0.02%) |
Mar 16, 2018 | 62.63 | 62.91 | 62.00 | 62.73 | 434,262 | +0.00(+0.00%) |
Mar 15, 2018 | 61.66 | 63.05 | 60.85 | 62.73 | 333,511 | +1.35(+2.20%) |
Mar 14, 2018 | 61.86 | 61.86 | 60.68 | 61.38 | 183,797 | -0.22(-0.36%) |
Mar 13, 2018 | 61.78 | 62.51 | 61.25 | 61.60 | 290,264 | +0.01(+0.02%) |
Mar 12, 2018 | 60.82 | 61.74 | 58.13 | 61.59 | 225,729 | +0.67(+1.10%) |
Mar 09, 2018 | 60.03 | 61.30 | 59.83 | 60.92 | 279,897 | +0.96(+1.60%) |
Mar 08, 2018 | 60.00 | 61.76 | 59.38 | 59.96 | 215,446 | -0.02(-0.03%) |
Mar 07, 2018 | 58.44 | 59.99 | 58.44 | 59.98 | 184,281 | +0.99(+1.68%) |
Mar 06, 2018 | 58.70 | 59.31 | 57.64 | 58.99 | 244,226 | +0.28(+0.48%) |
Mar 05, 2018 | 58.08 | 58.79 | 57.78 | 58.71 | 279,056 | +0.19(+0.32%) |
Mar 02, 2018 | 56.95 | 58.92 | 56.95 | 58.52 | 251,448 | +1.33(+2.33%) |
Mar 01, 2018 | 59.61 | 59.84 | 55.49 | 57.19 | 451,211 | -2.02(-3.41%) |
Feb 28, 2018 | 61.78 | 61.78 | 56.59 | 59.21 | 890,397 | -0.22(-0.37%) |
Feb 27, 2018 | 57.96 | 60.19 | 57.42 | 59.43 | 550,183 | +1.55(+2.68%) |
Feb 26, 2018 | 58.23 | 58.28 | 56.80 | 57.88 | 215,218 | -0.10(-0.17%) |
Feb 23, 2018 | 57.37 | 58.29 | 56.61 | 57.98 | 189,922 | +0.96(+1.68%) |
Feb 22, 2018 | 58.12 | 58.38 | 56.70 | 57.02 | 223,738 | -0.77(-1.33%) |
Feb 21, 2018 | 56.86 | 58.62 | 56.26 | 57.79 | 350,148 | +0.92(+1.62%) |
Feb 20, 2018 | 56.25 | 57.09 | 55.91 | 56.87 | 282,241 | +0.41(+0.73%) |
Feb 16, 2018 | 56.46 | 56.46 | 56.46 | 0 | +0.72(+1.29%) | |
Feb 15, 2018 | 56.42 | 56.42 | 54.97 | 55.74 | 243,598 | -0.31(-0.55%) |
Feb 14, 2018 | 56.31 | 54.69 | 56.05 | 249,931 | +1.02(+1.85%) | |
Feb 13, 2018 | 55.22 | 55.40 | 54.55 | 55.03 | 229,833 | -0.32(-0.58%) |
Feb 12, 2018 | 56.35 | 57.12 | 54.06 | 55.35 | 341,384 | -1.05(-1.86%) |
Feb 09, 2018 | 55.77 | 56.91 | 54.74 | 56.40 | 442,605 | +1.16(+2.10%) |
Feb 08, 2018 | 56.04 | 56.04 | 54.55 | 55.24 | 521,179 | -0.92(-1.64%) |
Feb 07, 2018 | 54.40 | 56.23 | 54.40 | 56.16 | 525,635 | +1.61(+2.95%) |
Feb 06, 2018 | 49.98 | 55.22 | 49.98 | 54.55 | 789,578 | +3.56(+6.98%) |
Feb 05, 2018 | 51.24 | 51.75 | 50.57 | 50.99 | 226,418 | -0.43(-0.84%) |
Feb 02, 2018 | 52.25 | 53.00 | 51.36 | 51.42 | 268,957 | -0.94(-1.80%) |
Feb 01, 2018 | 53.31 | 54.09 | 52.55 | 52.36 | 355,252 | -1.26(-2.35%) |
Jan 31, 2018 | 54.10 | 54.35 | 53.06 | 53.62 | 230,766 | -0.37(-0.69%) |
Jan 30, 2018 | 54.29 | 55.30 | 53.98 | 53.99 | 230,050 | -0.76(-1.39%) |
Jan 29, 2018 | 55.66 | 56.42 | 54.69 | 54.75 | 183,590 | -0.95(-1.71%) |
Jan 26, 2018 | 55.12 | 55.90 | 54.60 | 55.70 | 167,191 | +0.58(+1.05%) |
Jan 25, 2018 | 54.74 | 55.21 | 53.52 | 55.12 | 471,837 | +0.30(+0.55%) |
Jan 24, 2018 | 55.92 | 56.65 | 54.79 | 54.82 | 131,842 | -1.01(-1.81%) |
Jan 23, 2018 | 56.78 | 57.10 | 55.77 | 55.83 | 265,365 | -0.74(-1.31%) |
Jan 22, 2018 | 55.34 | 57.00 | 55.34 | 56.57 | 297,678 | +0.98(+1.76%) |
Jan 19, 2018 | 54.78 | 55.79 | 54.45 | 55.59 | 161,189 | +0.80(+1.46%) |
Jan 18, 2018 | 55.89 | 55.97 | 54.75 | 54.79 | 261,252 | -0.95(-1.70%) |
Jan 17, 2018 | 57.02 | 57.02 | 55.69 | 55.74 | 408,825 | -1.29(-2.26%) |
Jan 16, 2018 | 54.90 | 57.27 | 54.90 | 57.03 | 558,114 | +2.27(+4.15%) |
Jan 12, 2018 | 54.76 | 54.76 | 54.76 | 0 | +0.23(+0.42%) | |
Jan 11, 2018 | 51.30 | 54.81 | 51.27 | 54.53 | 584,742 | +3.43(+6.71%) |
Jan 10, 2018 | 51.40 | 51.10 | 322,440 | +0.48(+0.95%) | ||
Jan 09, 2018 | 50.52 | 51.13 | 50.25 | 50.62 | 352,058 | +0.11(+0.22%) |
Jan 08, 2018 | 52.72 | 52.72 | 50.49 | 50.51 | 356,192 | -2.38(-4.50%) |
Jan 05, 2018 | 52.71 | 53.49 | 51.89 | 52.89 | 400,899 | -0.16(-0.30%) |
Jan 04, 2018 | 52.85 | 53.35 | 52.19 | 53.05 | 382,775 | +0.36(+0.68%) |
Jan 03, 2018 | 53.60 | 53.60 | 52.09 | 52.69 | 296,959 | -1.10(-2.04%) |
Jan 02, 2018 | 52.90 | 54.36 | 52.71 | 53.79 | 189,357 | +1.08(+2.05%) |
Dec 29, 2017 | 52.71 | 52.71 | 52.71 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 53.14 | 53.53 | 52.34 | 52.66 | 185,911 | -0.40(-0.75%) |
Dec 27, 2017 | 53.52 | 54.19 | 52.63 | 53.06 | 123,180 | -0.47(-0.88%) |
Dec 26, 2017 | 53.23 | 54.36 | 53.23 | 53.53 | 178,722 | +0.26(+0.49%) |
Dec 22, 2017 | 53.68 | 54.03 | 52.66 | 53.27 | 141,668 | -0.47(-0.87%) |
Dec 21, 2017 | 52.31 | 54.52 | 52.16 | 53.74 | 437,809 | +1.49(+2.85%) |
Dec 20, 2017 | 53.31 | 53.56 | 52.07 | 52.25 | 164,952 | -0.77(-1.45%) |
Dec 19, 2017 | 51.87 | 53.64 | 51.87 | 53.02 | 358,382 | +0.94(+1.80%) |
Dec 18, 2017 | 54.92 | 56.25 | 51.16 | 52.08 | 728,379 | -3.23(-5.84%) |
Dec 15, 2017 | 54.60 | 56.20 | 54.38 | 55.31 | 1,036,643 | +0.93(+1.71%) |
Dec 14, 2017 | 55.10 | 55.31 | 53.83 | 54.38 | 204,254 | -0.47(-0.86%) |
Dec 13, 2017 | 52.75 | 55.05 | 52.75 | 54.85 | 438,644 | +2.25(+4.28%) |
Dec 12, 2017 | 52.71 | 53.42 | 52.44 | 52.60 | 183,915 | -0.11(-0.21%) |
Dec 11, 2017 | 54.05 | 54.05 | 52.25 | 52.71 | 248,106 | -1.14(-2.12%) |
Dec 08, 2017 | 54.68 | 55.93 | 53.49 | 53.85 | 428,618 | -0.68(-1.25%) |
Dec 07, 2017 | 52.81 | 55.59 | 52.81 | 54.53 | 408,848 | +1.57(+2.96%) |
Dec 06, 2017 | 52.60 | 53.81 | 52.00 | 52.96 | 573,865 | +0.31(+0.59%) |
Dec 05, 2017 | 53.95 | 54.29 | 52.62 | 52.65 | 366,543 | -1.51(-2.79%) |
Dec 04, 2017 | 53.25 | 56.02 | 53.24 | 54.16 | 669,446 | +1.29(+2.44%) |
Dec 01, 2017 | 53.83 | 53.89 | 52.03 | 52.87 | 422,482 | -1.13(-2.09%) |
Nov 30, 2017 | 54.13 | 54.35 | 53.23 | 54.00 | 508,521 | -0.06(-0.11%) |
Nov 29, 2017 | 52.42 | 54.16 | 52.42 | 54.06 | 544,444 | +1.51(+2.87%) |
Nov 28, 2017 | 53.71 | 54.35 | 52.12 | 52.55 | 603,354 | -0.99(-1.85%) |
Nov 27, 2017 | 56.12 | 56.50 | 53.46 | 53.54 | 499,733 | -2.58(-4.60%) |
Nov 24, 2017 | 56.44 | 56.60 | 55.42 | 56.12 | 243,275 | -0.25(-0.44%) |
Nov 22, 2017 | 55.65 | 57.91 | 55.65 | 56.37 | 236,449 | +1.40(+2.55%) |
Nov 21, 2017 | 52.86 | 55.00 | 52.19 | 54.97 | 494,371 | +2.29(+4.35%) |
Nov 20, 2017 | 55.02 | 55.02 | 52.60 | 52.68 | 536,416 | -2.33(-4.24%) |
Nov 17, 2017 | 55.76 | 55.98 | 54.19 | 55.01 | 500,025 | -0.84(-1.50%) |
Nov 16, 2017 | 57.40 | 57.69 | 53.43 | 55.85 | 729,699 | -0.37(-0.66%) |
Nov 15, 2017 | 57.04 | 57.31 | 56.15 | 56.22 | 265,713 | -1.19(-2.07%) |
Nov 14, 2017 | 56.21 | 57.78 | 55.88 | 57.41 | 207,807 | +1.11(+1.97%) |
Nov 13, 2017 | 56.02 | 56.78 | 54.99 | 56.30 | 259,897 | +0.05(+0.09%) |
Nov 10, 2017 | 56.56 | 56.80 | 56.08 | 56.25 | 310,962 | -0.14(-0.25%) |
Nov 09, 2017 | 57.00 | 57.48 | 55.01 | 56.39 | 641,220 | -2.10(-3.59%) |
Nov 08, 2017 | 57.23 | 61.78 | 57.23 | 58.49 | 979,939 | +3.30(+5.98%) |
Nov 07, 2017 | 56.00 | 56.09 | 54.29 | 55.19 | 496,001 | -0.64(-1.15%) |
Nov 06, 2017 | 54.35 | 56.50 | 54.31 | 55.83 | 490,228 | +1.03(+1.88%) |
Nov 03, 2017 | 53.50 | 54.89 | 52.54 | 54.80 | 531,313 | +1.65(+3.10%) |
Nov 02, 2017 | 51.99 | 55.39 | 51.30 | 53.15 | 1,917,316 | +6.70(+14.42%) |