Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.91 | 48.45 | 47.44 | 47.94 | 62,968 | +0.54(+1.15%) |
Oct 30, 2018 | 47.32 | 47.50 | 46.44 | 47.40 | 36,098 | +1.31(+2.85%) |
Oct 29, 2018 | 45.47 | 47.87 | 45.47 | 46.08 | 45,881 | +1.25(+2.78%) |
Oct 26, 2018 | 43.92 | 45.79 | 43.92 | 44.84 | 49,775 | +0.15(+0.32%) |
Oct 25, 2018 | 44.31 | 44.95 | 43.54 | 44.69 | 23,435 | +1.91(+4.46%) |
Oct 24, 2018 | 44.74 | 44.74 | 42.73 | 42.78 | 57,633 | -2.11(-4.70%) |
Oct 23, 2018 | 44.92 | 45.37 | 44.46 | 44.89 | 12,618 | -0.67(-1.46%) |
Oct 22, 2018 | 45.08 | 46.17 | 43.83 | 45.56 | 17,152 | +0.64(+1.42%) |
Oct 19, 2018 | 45.24 | 46.17 | 44.51 | 44.92 | 43,846 | -0.33(-0.74%) |
Oct 18, 2018 | 45.15 | 45.89 | 45.15 | 45.26 | 23,928 | -0.47(-1.03%) |
Oct 17, 2018 | 46.17 | 46.30 | 45.37 | 45.73 | 11,729 | -0.58(-1.25%) |
Oct 16, 2018 | 45.23 | 46.42 | 43.16 | 46.31 | 28,096 | +1.20(+2.67%) |
Oct 15, 2018 | 45.00 | 45.74 | 44.62 | 45.10 | 51,878 | +0.01(+0.03%) |
Oct 12, 2018 | 46.63 | 47.26 | 44.92 | 45.09 | 31,850 | -0.95(-2.06%) |
Oct 11, 2018 | 46.21 | 47.49 | 45.96 | 46.04 | 48,917 | -0.33(-0.70%) |
Oct 10, 2018 | 47.72 | 47.80 | 46.36 | 46.37 | 49,332 | -1.35(-2.83%) |
Oct 09, 2018 | 47.32 | 48.38 | 46.79 | 47.71 | 65,065 | +0.38(+0.80%) |
Oct 08, 2018 | 47.35 | 47.86 | 46.96 | 47.34 | 16,828 | -0.15(-0.32%) |
Oct 05, 2018 | 47.56 | 47.89 | 47.17 | 47.49 | 16,959 | +0.04(+0.09%) |
Oct 04, 2018 | 47.09 | 48.14 | 46.66 | 47.45 | 28,383 | +0.32(+0.68%) |
Oct 03, 2018 | 47.32 | 47.48 | 46.50 | 47.13 | 16,500 | +0.26(+0.56%) |
Oct 02, 2018 | 46.97 | 47.54 | 46.10 | 46.87 | 49,030 | -0.11(-0.23%) |
Oct 01, 2018 | 47.40 | 48.43 | 46.97 | 46.97 | 26,578 | -0.25(-0.54%) |
Sep 28, 2018 | 46.56 | 47.58 | 46.56 | 47.23 | 22,061 | +0.52(+1.12%) |
Sep 27, 2018 | 47.01 | 47.70 | 46.41 | 46.71 | 31,245 | -0.29(-0.62%) |
Sep 26, 2018 | 47.78 | 48.23 | 46.97 | 47.00 | 30,818 | -0.70(-1.46%) |
Sep 25, 2018 | 47.48 | 48.17 | 47.42 | 47.69 | 19,941 | +0.35(+0.74%) |
Sep 24, 2018 | 47.87 | 48.62 | 47.17 | 47.34 | 20,846 | -0.60(-1.26%) |
Sep 21, 2018 | 48.17 | 49.18 | 47.74 | 47.95 | 117,475 | -0.21(-0.44%) |
Sep 20, 2018 | 47.58 | 48.32 | 47.20 | 48.16 | 15,700 | +0.68(+1.44%) |
Sep 19, 2018 | 48.16 | 48.79 | 47.35 | 47.48 | 35,872 | -0.69(-1.43%) |
Sep 18, 2018 | 48.68 | 48.68 | 48.10 | 48.16 | 17,260 | -0.57(-1.18%) |
Sep 17, 2018 | 48.74 | 49.51 | 48.43 | 48.74 | 21,097 | -0.02(-0.04%) |
Sep 14, 2018 | 48.40 | 49.70 | 48.08 | 48.76 | 17,511 | +0.38(+0.78%) |
Sep 13, 2018 | 48.40 | 48.51 | 48.06 | 48.38 | 37,193 | -0.11(-0.22%) |
Sep 12, 2018 | 49.58 | 49.72 | 48.25 | 48.49 | 100,414 | -1.10(-2.21%) |
Sep 11, 2018 | 50.22 | 50.64 | 49.49 | 49.59 | 80,137 | -0.91(-1.80%) |
Sep 10, 2018 | 51.38 | 51.38 | 50.30 | 50.49 | 23,280 | -0.58(-1.14%) |
Sep 07, 2018 | 51.00 | 51.38 | 50.46 | 51.07 | 25,370 | -0.17(-0.33%) |
Sep 06, 2018 | 51.75 | 51.75 | 51.09 | 51.24 | 20,467 | -0.51(-0.98%) |
Sep 05, 2018 | 51.97 | 51.99 | 50.90 | 51.75 | 22,273 | -0.18(-0.35%) |
Sep 04, 2018 | 51.88 | 52.59 | 51.49 | 51.93 | 26,299 | +0.05(+0.10%) |
Aug 31, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.71(+1.39%) | |
Aug 30, 2018 | 52.29 | 52.29 | 50.92 | 51.17 | 24,459 | -1.34(-2.55%) |
Aug 29, 2018 | 52.96 | 53.14 | 52.34 | 52.50 | 13,542 | -0.46(-0.86%) |
Aug 28, 2018 | 53.50 | 53.50 | 52.50 | 52.96 | 32,968 | -0.19(-0.35%) |
Aug 27, 2018 | 53.68 | 53.79 | 52.93 | 53.15 | 37,095 | -0.22(-0.41%) |
Aug 24, 2018 | 53.44 | 53.53 | 52.81 | 53.36 | 20,204 | +0.05(+0.09%) |
Aug 23, 2018 | 52.97 | 53.52 | 52.90 | 53.31 | 24,457 | +0.30(+0.57%) |
Aug 22, 2018 | 52.83 | 53.23 | 52.63 | 53.01 | 23,570 | -0.22(-0.42%) |
Aug 21, 2018 | 52.33 | 53.51 | 52.33 | 53.23 | 26,327 | +0.90(+1.73%) |
Aug 20, 2018 | 51.82 | 52.72 | 51.47 | 52.33 | 24,086 | +0.69(+1.33%) |
Aug 17, 2018 | 51.33 | 51.85 | 51.14 | 51.64 | 20,620 | +0.20(+0.38%) |
Aug 16, 2018 | 50.29 | 51.59 | 50.29 | 51.45 | 24,845 | +1.47(+2.95%) |
Aug 15, 2018 | 50.76 | 51.13 | 49.37 | 49.97 | 37,038 | -0.88(-1.73%) |
Aug 14, 2018 | 50.36 | 51.37 | 49.80 | 50.86 | 62,250 | +0.59(+1.18%) |
Aug 13, 2018 | 50.14 | 50.73 | 48.77 | 50.26 | 29,704 | +0.18(+0.36%) |
Aug 10, 2018 | 50.84 | 51.21 | 50.01 | 50.08 | 12,593 | -0.78(-1.53%) |
Aug 09, 2018 | 50.30 | 51.30 | 50.22 | 50.86 | 21,551 | +0.07(+0.14%) |
Aug 08, 2018 | 49.95 | 51.20 | 49.87 | 50.79 | 48,058 | +0.65(+1.30%) |
Aug 07, 2018 | 50.00 | 50.65 | 49.39 | 50.14 | 41,738 | +0.29(+0.58%) |
Aug 06, 2018 | 49.02 | 49.87 | 48.92 | 49.85 | 31,428 | +0.92(+1.88%) |
Aug 03, 2018 | 49.82 | 49.82 | 48.70 | 48.93 | 34,874 | -0.45(-0.91%) |
Aug 02, 2018 | 48.63 | 49.58 | 48.44 | 49.38 | 12,780 | +0.67(+1.38%) |
Aug 01, 2018 | 48.46 | 49.03 | 48.32 | 48.71 | 31,876 | +0.04(+0.09%) |
Jul 31, 2018 | 48.49 | 49.31 | 48.14 | 48.67 | 36,984 | +0.22(+0.46%) |
Jul 30, 2018 | 48.82 | 49.43 | 48.09 | 48.44 | 36,245 | -0.29(-0.59%) |
Jul 27, 2018 | 50.42 | 50.60 | 47.85 | 48.73 | 40,548 | -1.65(-3.28%) |
Jul 26, 2018 | 51.19 | 48.80 | 50.39 | 52,292 | +0.27(+0.55%) | |
Jul 25, 2018 | 50.52 | 50.61 | 49.58 | 50.11 | 39,625 | -0.35(-0.70%) |
Jul 24, 2018 | 51.20 | 51.24 | 49.50 | 50.47 | 35,625 | -0.59(-1.15%) |
Jul 23, 2018 | 51.31 | 51.48 | 50.52 | 51.05 | 21,684 | -0.25(-0.49%) |
Jul 20, 2018 | 51.02 | 51.63 | 50.93 | 51.30 | 33,651 | +0.25(+0.48%) |
Jul 19, 2018 | 51.17 | 51.69 | 50.86 | 51.06 | 29,917 | -0.28(-0.55%) |
Jul 18, 2018 | 51.38 | 52.66 | 50.86 | 51.34 | 32,340 | -0.04(-0.07%) |
Jul 17, 2018 | 50.68 | 51.75 | 50.22 | 51.38 | 47,712 | +0.69(+1.37%) |
Jul 16, 2018 | 50.65 | 50.99 | 50.03 | 50.68 | 54,917 | +0.04(+0.07%) |
Jul 13, 2018 | 51.18 | 51.65 | 50.28 | 50.65 | 38,475 | -0.82(-1.60%) |
Jul 12, 2018 | 51.46 | 51.99 | 50.91 | 51.47 | 10,236 | +0.30(+0.59%) |
Jul 11, 2018 | 51.07 | 51.59 | 50.66 | 51.17 | 16,080 | -0.25(-0.48%) |
Jul 10, 2018 | 51.84 | 52.21 | 50.99 | 51.41 | 41,226 | -0.30(-0.57%) |
Jul 09, 2018 | 51.06 | 51.82 | 50.94 | 51.71 | 26,301 | +0.31(+0.60%) |
Jul 06, 2018 | 51.18 | 51.59 | 49.14 | 51.40 | 27,132 | +0.22(+0.44%) |
Jul 05, 2018 | 51.17 | 51.23 | 50.73 | 51.17 | 19,857 | +0.86(+1.71%) |
Jul 03, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.16(+0.32%) | |
Jul 02, 2018 | 49.35 | 50.22 | 49.26 | 50.16 | 22,397 | +0.43(+0.86%) |
Jun 29, 2018 | 50.26 | 50.26 | 49.52 | 49.73 | 30,307 | -0.29(-0.58%) |
Jun 28, 2018 | 49.33 | 50.47 | 49.33 | 50.02 | 70,346 | +0.69(+1.41%) |
Jun 27, 2018 | 49.94 | 51.12 | 49.23 | 49.32 | 39,824 | -1.63(-3.19%) |
Jun 26, 2018 | 50.78 | 51.34 | 49.62 | 50.95 | 51,114 | +0.32(+0.63%) |
Jun 25, 2018 | 52.75 | 52.75 | 50.57 | 50.63 | 108,152 | -2.99(-5.58%) |
Jun 22, 2018 | 51.91 | 53.83 | 50.20 | 53.62 | 285,628 | +1.84(+3.54%) |
Jun 21, 2018 | 51.46 | 52.34 | 50.94 | 51.79 | 50,113 | +0.43(+0.83%) |
Jun 20, 2018 | 50.91 | 51.95 | 50.91 | 51.36 | 66,117 | +0.49(+0.97%) |
Jun 19, 2018 | 50.22 | 51.26 | 49.48 | 50.87 | 104,354 | +0.33(+0.64%) |
Jun 18, 2018 | 49.22 | 50.55 | 49.22 | 50.55 | 74,884 | +1.05(+2.13%) |
Jun 15, 2018 | 49.79 | 48.29 | 49.49 | 168,346 | +1.20(+2.48%) | |
Jun 14, 2018 | 47.51 | 48.58 | 47.01 | 48.29 | 54,759 | +0.79(+1.67%) |
Jun 13, 2018 | 46.78 | 47.71 | 46.62 | 47.50 | 57,934 | +0.79(+1.69%) |
Jun 12, 2018 | 47.08 | 48.48 | 46.47 | 46.71 | 35,674 | -0.32(-0.68%) |
Jun 11, 2018 | 47.42 | 47.81 | 46.61 | 47.03 | 34,529 | -0.38(-0.81%) |
Jun 08, 2018 | 47.45 | 48.02 | 47.33 | 47.41 | 69,563 | -0.20(-0.41%) |
Jun 07, 2018 | 47.22 | 48.64 | 47.06 | 47.60 | 43,177 | +0.27(+0.56%) |
Jun 06, 2018 | 46.69 | 47.42 | 46.61 | 47.34 | 37,726 | +0.67(+1.44%) |
Jun 05, 2018 | 45.50 | 46.67 | 45.05 | 46.67 | 94,004 | +1.16(+2.56%) |
Jun 04, 2018 | 45.24 | 45.88 | 45.21 | 45.50 | 69,743 | +0.44(+0.98%) |
Jun 01, 2018 | 44.83 | 45.23 | 44.66 | 45.06 | 59,654 | +0.32(+0.72%) |
May 31, 2018 | 45.15 | 45.49 | 44.66 | 44.74 | 72,083 | -0.51(-1.13%) |
May 30, 2018 | 44.76 | 45.71 | 44.59 | 45.25 | 69,999 | +0.60(+1.34%) |
May 29, 2018 | 44.81 | 44.97 | 44.08 | 44.65 | 40,898 | -0.35(-0.78%) |
May 25, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.32(-0.71%) | |
May 24, 2018 | 44.92 | 45.45 | 44.35 | 45.33 | 112,287 | +0.24(+0.53%) |
May 23, 2018 | 44.35 | 45.28 | 44.35 | 45.09 | 82,397 | +0.66(+1.49%) |
May 22, 2018 | 44.43 | 44.85 | 43.89 | 44.43 | 124,154 | +0.00(+0.00%) |
May 21, 2018 | 44.19 | 44.61 | 43.68 | 44.43 | 50,739 | +0.42(+0.95%) |
May 18, 2018 | 42.36 | 44.43 | 42.36 | 44.01 | 104,311 | +1.85(+4.39%) |
May 17, 2018 | 44.28 | 44.28 | 41.64 | 42.16 | 378,101 | -2.12(-4.78%) |
May 16, 2018 | 44.54 | 44.55 | 42.69 | 44.28 | 110,032 | -0.12(-0.28%) |
May 15, 2018 | 43.77 | 44.43 | 43.66 | 44.40 | 26,477 | +0.45(+1.01%) |
May 14, 2018 | 43.54 | 44.43 | 43.54 | 43.95 | 39,394 | -0.48(-1.08%) |
May 11, 2018 | 44.13 | 44.43 | 43.51 | 44.43 | 38,184 | +0.27(+0.62%) |
May 10, 2018 | 44.38 | 44.43 | 43.43 | 44.16 | 35,574 | -0.25(-0.57%) |
May 09, 2018 | 44.61 | 44.61 | 42.83 | 44.41 | 31,376 | -0.03(-0.06%) |
May 08, 2018 | 44.18 | 44.47 | 43.94 | 44.44 | 30,369 | +0.12(+0.28%) |
May 07, 2018 | 44.41 | 44.41 | 43.99 | 44.32 | 13,578 | -0.04(-0.08%) |
May 04, 2018 | 43.45 | 45.03 | 43.45 | 44.36 | 53,123 | +0.90(+2.07%) |
May 03, 2018 | 43.37 | 43.93 | 43.01 | 43.46 | 30,026 | -0.50(-1.13%) |
May 02, 2018 | 43.64 | 44.48 | 43.64 | 43.95 | 11,392 | +0.33(+0.76%) |
May 01, 2018 | 43.49 | 43.97 | 42.82 | 43.62 | 24,695 | +0.10(+0.23%) |
Apr 30, 2018 | 43.74 | 43.95 | 43.33 | 43.52 | 16,221 | +0.16(+0.37%) |
Apr 27, 2018 | 44.00 | 44.29 | 43.25 | 43.36 | 22,683 | -0.47(-1.07%) |
Apr 26, 2018 | 44.08 | 44.42 | 43.54 | 43.83 | 30,750 | -0.22(-0.49%) |
Apr 25, 2018 | 43.97 | 44.31 | 43.48 | 44.05 | 24,619 | +0.15(+0.34%) |
Apr 24, 2018 | 44.27 | 44.27 | 43.13 | 43.90 | 31,067 | -0.22(-0.51%) |
Apr 23, 2018 | 43.66 | 44.38 | 42.89 | 44.12 | 18,256 | +0.62(+1.42%) |
Apr 20, 2018 | 43.97 | 43.97 | 43.38 | 43.50 | 100,483 | -0.76(-1.72%) |
Apr 19, 2018 | 43.87 | 44.43 | 43.59 | 44.26 | 25,419 | +0.19(+0.42%) |
Apr 18, 2018 | 43.70 | 44.42 | 43.00 | 44.08 | 29,327 | +0.40(+0.91%) |
Apr 17, 2018 | 43.18 | 44.13 | 43.15 | 43.68 | 36,655 | +0.70(+1.62%) |
Apr 16, 2018 | 42.28 | 43.07 | 41.96 | 42.98 | 75,973 | +0.94(+2.22%) |
Apr 13, 2018 | 42.23 | 42.45 | 41.65 | 42.05 | 26,901 | -0.06(-0.15%) |
Apr 12, 2018 | 42.70 | 42.70 | 41.60 | 42.11 | 30,561 | +0.09(+0.21%) |
Apr 11, 2018 | 42.47 | 42.79 | 41.91 | 42.02 | 30,374 | -0.66(-1.55%) |
Apr 10, 2018 | 42.82 | 43.46 | 42.33 | 42.69 | 53,349 | +0.27(+0.63%) |
Apr 09, 2018 | 42.57 | 43.63 | 42.31 | 42.42 | 38,228 | -0.07(-0.17%) |
Apr 06, 2018 | 42.58 | 43.54 | 42.14 | 42.49 | 32,565 | -0.32(-0.76%) |
Apr 05, 2018 | 42.72 | 43.09 | 42.04 | 42.82 | 20,368 | +0.19(+0.44%) |
Apr 04, 2018 | 41.60 | 43.10 | 41.60 | 42.63 | 20,940 | +0.58(+1.39%) |
Apr 03, 2018 | 42.02 | 42.77 | 41.22 | 42.05 | 59,628 | +0.12(+0.27%) |
Apr 02, 2018 | 42.69 | 42.69 | 41.25 | 41.93 | 40,789 | -0.89(-2.08%) |
Mar 29, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.90(+2.15%) | |
Mar 28, 2018 | 42.02 | 43.07 | 41.69 | 41.92 | 52,713 | +0.04(+0.09%) |
Mar 27, 2018 | 42.59 | 42.88 | 41.64 | 41.89 | 49,558 | -0.46(-1.09%) |
Mar 26, 2018 | 42.41 | 43.34 | 41.78 | 42.35 | 63,879 | +0.46(+1.10%) |
Mar 23, 2018 | 43.54 | 43.57 | 41.88 | 41.89 | 54,158 | -1.58(-3.63%) |
Mar 22, 2018 | 43.77 | 44.61 | 43.27 | 43.46 | 25,974 | -0.68(-1.55%) |
Mar 21, 2018 | 42.89 | 44.57 | 42.89 | 44.15 | 21,268 | +0.01(+0.03%) |
Mar 20, 2018 | 43.25 | 44.61 | 43.25 | 44.13 | 41,912 | -0.28(-0.63%) |
Mar 19, 2018 | 44.33 | 44.42 | 43.26 | 44.41 | 33,054 | -0.05(-0.11%) |
Mar 16, 2018 | 44.19 | 45.14 | 43.64 | 44.46 | 116,924 | +0.19(+0.44%) |
Mar 15, 2018 | 44.26 | 44.57 | 43.78 | 44.27 | 43,096 | +0.01(+0.02%) |
Mar 14, 2018 | 44.64 | 44.64 | 43.09 | 44.26 | 20,995 | -0.27(-0.60%) |
Mar 13, 2018 | 44.72 | 44.72 | 43.97 | 44.53 | 43,828 | -0.03(-0.06%) |
Mar 12, 2018 | 44.85 | 44.85 | 44.08 | 44.56 | 34,083 | -0.14(-0.31%) |
Mar 09, 2018 | 44.97 | 44.97 | 44.29 | 44.69 | 58,428 | +0.01(+0.02%) |
Mar 08, 2018 | 45.09 | 45.09 | 44.29 | 44.69 | 44,596 | -0.14(-0.31%) |
Mar 07, 2018 | 44.46 | 45.15 | 44.18 | 44.82 | 55,705 | +0.09(+0.21%) |
Mar 06, 2018 | 43.93 | 45.14 | 43.76 | 44.73 | 58,449 | +0.95(+2.17%) |
Mar 05, 2018 | 43.25 | 44.59 | 42.82 | 43.78 | 25,878 | +0.29(+0.66%) |
Mar 02, 2018 | 42.41 | 43.88 | 41.72 | 43.49 | 40,347 | +0.96(+2.25%) |
Mar 01, 2018 | 41.75 | 42.80 | 41.54 | 42.54 | 57,087 | +0.57(+1.35%) |
Feb 28, 2018 | 42.33 | 42.85 | 41.75 | 41.97 | 44,738 | -0.31(-0.73%) |
Feb 27, 2018 | 42.56 | 42.67 | 41.77 | 42.28 | 21,369 | -0.29(-0.69%) |
Feb 26, 2018 | 42.89 | 42.91 | 42.08 | 42.57 | 23,162 | -0.01(-0.02%) |
Feb 23, 2018 | 42.26 | 42.85 | 41.70 | 42.58 | 23,579 | +0.50(+1.18%) |
Feb 22, 2018 | 41.28 | 43.00 | 40.37 | 42.08 | 89,762 | +0.24(+0.57%) |
Feb 21, 2018 | 41.60 | 42.46 | 41.44 | 41.84 | 25,726 | +0.25(+0.60%) |
Feb 20, 2018 | 41.84 | 42.14 | 40.54 | 41.59 | 40,581 | -0.49(-1.18%) |
Feb 16, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.40(+0.96%) | |
Feb 15, 2018 | 42.11 | 42.32 | 41.26 | 41.68 | 29,096 | -0.16(-0.38%) |
Feb 14, 2018 | 41.04 | 42.56 | 40.42 | 41.84 | 35,524 | +0.37(+0.90%) |
Feb 13, 2018 | 41.12 | 42.01 | 40.51 | 41.47 | 63,930 | +0.17(+0.42%) |
Feb 12, 2018 | 40.90 | 41.55 | 40.35 | 41.30 | 30,600 | +0.42(+1.03%) |
Feb 09, 2018 | 39.96 | 41.47 | 39.14 | 40.87 | 61,391 | +1.56(+3.97%) |
Feb 08, 2018 | 40.39 | 40.62 | 39.31 | 39.31 | 51,531 | -0.55(-1.38%) |
Feb 07, 2018 | 39.42 | 40.57 | 39.42 | 39.86 | 25,468 | +0.19(+0.47%) |
Feb 06, 2018 | 38.97 | 40.05 | 38.97 | 39.68 | 50,262 | -0.59(-1.48%) |
Feb 05, 2018 | 40.20 | 40.95 | 39.23 | 40.27 | 37,115 | -0.20(-0.50%) |
Feb 02, 2018 | 41.47 | 42.64 | 40.28 | 40.47 | 20,449 | -1.38(-3.30%) |
Feb 01, 2018 | 42.54 | 41.53 | 41.85 | 40,480 | +0.32(+0.78%) | |
Jan 31, 2018 | 41.33 | 41.67 | 40.18 | 41.53 | 35,000 | +0.29(+0.70%) |
Jan 30, 2018 | 41.16 | 41.58 | 41.04 | 41.25 | 26,590 | -0.32(-0.78%) |
Jan 29, 2018 | 41.55 | 41.76 | 41.05 | 41.57 | 23,209 | -0.12(-0.29%) |
Jan 26, 2018 | 41.01 | 41.85 | 40.99 | 41.69 | 22,493 | +0.46(+1.11%) |
Jan 25, 2018 | 41.14 | 41.34 | 40.72 | 41.23 | 95,288 | +0.16(+0.38%) |
Jan 24, 2018 | 41.52 | 41.61 | 40.70 | 41.07 | 22,570 | -0.44(-1.05%) |
Jan 23, 2018 | 41.60 | 42.05 | 40.99 | 41.51 | 49,003 | -0.06(-0.14%) |
Jan 22, 2018 | 41.65 | 41.71 | 41.31 | 41.57 | 30,537 | -0.09(-0.21%) |
Jan 19, 2018 | 41.33 | 41.89 | 40.55 | 41.65 | 30,948 | +0.09(+0.22%) |
Jan 18, 2018 | 42.16 | 42.16 | 41.41 | 41.56 | 15,684 | -0.74(-1.74%) |
Jan 17, 2018 | 42.00 | 42.55 | 41.49 | 42.30 | 18,349 | +0.53(+1.27%) |
Jan 16, 2018 | 42.20 | 42.67 | 41.70 | 41.77 | 27,076 | -0.28(-0.66%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.06(+0.14%) | |
Jan 11, 2018 | 41.54 | 42.11 | 41.53 | 41.99 | 19,213 | +0.54(+1.31%) |
Jan 10, 2018 | 41.73 | 40.85 | 41.45 | 19,288 | +0.59(+1.46%) | |
Jan 09, 2018 | 41.70 | 41.70 | 40.74 | 40.85 | 24,200 | -0.85(-2.05%) |
Jan 08, 2018 | 41.21 | 41.98 | 40.96 | 41.70 | 25,916 | +0.39(+0.94%) |
Jan 05, 2018 | 41.44 | 41.56 | 40.86 | 41.32 | 23,325 | -0.03(-0.07%) |
Jan 04, 2018 | 41.50 | 42.16 | 41.07 | 41.35 | 25,033 | +0.09(+0.23%) |
Jan 03, 2018 | 41.96 | 42.01 | 40.92 | 41.25 | 33,343 | -0.72(-1.71%) |
Jan 02, 2018 | 41.80 | 41.99 | 40.71 | 41.97 | 50,463 | +0.25(+0.60%) |
Dec 29, 2017 | 41.72 | 41.72 | 41.72 | 0 | -1.00(-2.33%) | |
Dec 28, 2017 | 42.71 | 43.02 | 42.34 | 42.71 | 20,488 | +0.01(+0.03%) |
Dec 27, 2017 | 42.48 | 43.59 | 42.25 | 42.70 | 40,254 | +0.43(+1.02%) |
Dec 26, 2017 | 42.84 | 43.42 | 42.26 | 42.27 | 33,371 | -0.64(-1.50%) |
Dec 22, 2017 | 43.51 | 44.15 | 42.38 | 42.91 | 28,584 | -0.97(-2.22%) |
Dec 21, 2017 | 43.80 | 44.43 | 43.30 | 43.89 | 29,037 | +0.17(+0.39%) |
Dec 20, 2017 | 44.91 | 45.71 | 43.62 | 43.72 | 36,448 | -1.03(-2.31%) |
Dec 19, 2017 | 46.46 | 46.46 | 43.47 | 44.75 | 25,196 | -1.83(-3.92%) |
Dec 18, 2017 | 46.15 | 46.58 | 45.84 | 46.58 | 45,642 | +0.70(+1.53%) |
Dec 15, 2017 | 45.01 | 46.22 | 43.62 | 45.87 | 96,780 | +0.77(+1.72%) |
Dec 14, 2017 | 44.74 | 45.27 | 43.71 | 45.10 | 55,366 | +0.09(+0.21%) |
Dec 13, 2017 | 44.78 | 45.70 | 44.78 | 45.01 | 34,881 | +0.21(+0.48%) |
Dec 12, 2017 | 44.51 | 45.19 | 44.05 | 44.79 | 39,456 | +0.38(+0.86%) |
Dec 11, 2017 | 44.39 | 45.05 | 43.83 | 44.41 | 71,149 | -0.13(-0.29%) |
Dec 08, 2017 | 44.78 | 44.85 | 43.90 | 44.54 | 44,620 | +0.06(+0.13%) |
Dec 07, 2017 | 44.42 | 44.58 | 43.69 | 44.48 | 69,697 | +0.06(+0.13%) |
Dec 06, 2017 | 44.15 | 44.54 | 43.85 | 44.43 | 36,479 | +0.29(+0.65%) |
Dec 05, 2017 | 44.43 | 45.24 | 43.40 | 44.14 | 76,110 | -0.27(-0.61%) |
Dec 04, 2017 | 45.80 | 45.80 | 44.26 | 44.41 | 49,271 | -0.40(-0.89%) |
Dec 01, 2017 | 44.04 | 44.83 | 43.59 | 44.81 | 55,776 | +0.59(+1.34%) |
Nov 30, 2017 | 45.36 | 45.36 | 43.82 | 44.22 | 42,854 | -0.89(-1.97%) |
Nov 29, 2017 | 43.90 | 45.20 | 43.57 | 45.11 | 41,494 | +1.23(+2.80%) |
Nov 28, 2017 | 42.94 | 43.88 | 42.76 | 43.88 | 30,235 | +1.02(+2.38%) |
Nov 27, 2017 | 42.72 | 43.17 | 42.46 | 42.86 | 28,462 | +0.29(+0.67%) |
Nov 24, 2017 | 43.25 | 43.61 | 42.30 | 42.58 | 34,774 | -0.42(-0.98%) |
Nov 22, 2017 | 43.40 | 43.99 | 42.30 | 43.00 | 47,667 | -0.61(-1.40%) |
Nov 21, 2017 | 42.97 | 43.76 | 42.23 | 43.61 | 35,723 | +0.85(+1.99%) |
Nov 20, 2017 | 42.19 | 43.00 | 42.17 | 42.76 | 25,596 | +0.62(+1.46%) |
Nov 17, 2017 | 41.70 | 42.38 | 41.70 | 42.14 | 33,861 | +0.16(+0.39%) |
Nov 16, 2017 | 42.30 | 42.33 | 41.83 | 41.98 | 29,242 | +0.16(+0.39%) |
Nov 15, 2017 | 41.87 | 42.46 | 41.60 | 41.82 | 97,217 | -0.29(-0.69%) |
Nov 14, 2017 | 40.78 | 42.35 | 40.78 | 42.11 | 70,045 | +1.06(+2.58%) |
Nov 13, 2017 | 40.77 | 41.38 | 40.59 | 41.05 | 29,348 | +0.31(+0.75%) |
Nov 10, 2017 | 41.03 | 41.72 | 40.66 | 40.75 | 18,926 | -0.27(-0.66%) |
Nov 09, 2017 | 40.59 | 41.62 | 40.35 | 41.02 | 43,433 | +0.13(+0.32%) |
Nov 08, 2017 | 40.75 | 41.52 | 40.75 | 40.89 | 39,875 | -0.12(-0.29%) |
Nov 07, 2017 | 41.92 | 42.21 | 40.75 | 41.01 | 36,202 | -1.04(-2.47%) |
Nov 06, 2017 | 41.94 | 42.69 | 41.94 | 42.05 | 21,975 | +0.12(+0.29%) |
Nov 03, 2017 | 42.42 | 42.54 | 41.82 | 41.92 | 27,792 | -0.58(-1.37%) |
Nov 02, 2017 | 42.03 | 42.70 | 41.96 | 42.51 | 22,896 | +0.47(+1.11%) |