Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.80 | 43.08 | 41.80 | 42.52 | 50,410 | +0.71(+1.70%) |
Jan 30, 2019 | 40.87 | 41.86 | 39.96 | 41.81 | 48,575 | +1.48(+3.67%) |
Jan 29, 2019 | 40.04 | 40.65 | 39.70 | 40.33 | 43,749 | -0.04(-0.10%) |
Jan 28, 2019 | 41.09 | 41.16 | 39.88 | 40.37 | 50,499 | -1.06(-2.56%) |
Jan 25, 2019 | 42.00 | 42.99 | 40.61 | 41.43 | 75,200 | -0.35(-0.84%) |
Jan 24, 2019 | 40.50 | 41.91 | 40.50 | 41.78 | 43,597 | +1.27(+3.14%) |
Jan 23, 2019 | 41.43 | 42.30 | 38.01 | 40.51 | 63,389 | -0.69(-1.67%) |
Jan 22, 2019 | 42.50 | 42.61 | 40.89 | 41.20 | 65,949 | -1.71(-3.99%) |
Jan 18, 2019 | 43.08 | 43.60 | 42.59 | 42.91 | 83,600 | +0.26(+0.61%) |
Jan 17, 2019 | 43.64 | 44.22 | 42.64 | 42.65 | 103,882 | -1.01(-2.31%) |
Jan 16, 2019 | 44.51 | 45.03 | 43.38 | 43.66 | 66,402 | -0.84(-1.89%) |
Jan 15, 2019 | 43.53 | 44.63 | 43.00 | 44.50 | 60,459 | +0.98(+2.25%) |
Jan 14, 2019 | 42.86 | 44.04 | 42.66 | 43.52 | 44,145 | +0.22(+0.51%) |
Jan 11, 2019 | 44.35 | 44.35 | 42.67 | 43.30 | 59,800 | -1.45(-3.24%) |
Jan 10, 2019 | 43.36 | 44.84 | 43.36 | 44.75 | 55,451 | +1.28(+2.94%) |
Jan 09, 2019 | 42.20 | 44.04 | 42.20 | 43.47 | 48,438 | +1.45(+3.45%) |
Jan 08, 2019 | 42.20 | 42.20 | 41.41 | 42.02 | 89,606 | +0.28(+0.67%) |
Jan 07, 2019 | 40.98 | 41.80 | 40.82 | 41.74 | 66,244 | +0.99(+2.43%) |
Jan 04, 2019 | 38.85 | 40.84 | 38.64 | 40.75 | 88,700 | +2.60(+6.82%) |
Jan 03, 2019 | 40.75 | 40.75 | 37.58 | 38.15 | 141,537 | -3.09(-7.49%) |
Jan 02, 2019 | 40.10 | 42.19 | 40.10 | 41.24 | 53,933 | +0.60(+1.48%) |
Dec 31, 2018 | 39.98 | 41.03 | 39.98 | 40.64 | 69,800 | +0.57(+1.42%) |
Dec 28, 2018 | 40.54 | 40.95 | 39.95 | 40.07 | 80,700 | -0.25(-0.62%) |
Dec 27, 2018 | 39.95 | 40.75 | 39.31 | 40.32 | 84,663 | -0.28(-0.69%) |
Dec 26, 2018 | 39.02 | 40.77 | 38.85 | 40.60 | 73,597 | +1.71(+4.40%) |
Dec 24, 2018 | 39.43 | 39.83 | 38.89 | 38.89 | 42,800 | -1.11(-2.77%) |
Dec 21, 2018 | 42.13 | 42.59 | 39.78 | 40.00 | 256,100 | -2.22(-5.26%) |
Dec 20, 2018 | 43.50 | 44.25 | 41.88 | 42.22 | 123,466 | -1.34(-3.08%) |
Dec 19, 2018 | 43.53 | 44.39 | 42.89 | 43.56 | 120,576 | +0.02(+0.05%) |
Dec 18, 2018 | 43.56 | 44.80 | 43.01 | 43.54 | 74,783 | +0.41(+0.95%) |
Dec 17, 2018 | 43.84 | 44.43 | 42.91 | 43.13 | 121,122 | -0.70(-1.60%) |
Dec 14, 2018 | 43.17 | 44.12 | 43.17 | 43.83 | 48,700 | +0.31(+0.71%) |
Dec 13, 2018 | 45.46 | 45.46 | 43.51 | 43.52 | 48,016 | -1.46(-3.25%) |
Dec 12, 2018 | 44.35 | 45.80 | 44.35 | 44.98 | 40,821 | +1.30(+2.98%) |
Dec 11, 2018 | 44.46 | 45.69 | 43.24 | 43.68 | 26,306 | +0.02(+0.05%) |
Dec 10, 2018 | 43.62 | 44.52 | 43.04 | 43.66 | 51,080 | -0.22(-0.50%) |
Dec 07, 2018 | 45.70 | 46.26 | 43.66 | 43.88 | 85,800 | -1.81(-3.96%) |
Dec 06, 2018 | 46.21 | 46.76 | 45.00 | 45.69 | 68,126 | -1.38(-2.93%) |
Dec 04, 2018 | 50.15 | 50.15 | 46.93 | 47.07 | 57,500 | -3.07(-6.12%) |
Dec 03, 2018 | 50.22 | 50.57 | 48.84 | 50.14 | 62,573 | +0.42(+0.84%) |
Nov 30, 2018 | 48.18 | 49.86 | 48.18 | 49.72 | 79,900 | +1.24(+2.56%) |
Nov 29, 2018 | 49.27 | 49.53 | 48.39 | 48.48 | 53,418 | -0.75(-1.52%) |
Nov 28, 2018 | 47.70 | 49.33 | 46.85 | 49.23 | 51,042 | +2.02(+4.28%) |
Nov 27, 2018 | 47.39 | 47.46 | 46.58 | 47.21 | 54,157 | -0.26(-0.55%) |
Nov 26, 2018 | 45.79 | 47.62 | 45.59 | 47.47 | 102,612 | +2.23(+4.93%) |
Nov 23, 2018 | 44.56 | 45.43 | 44.56 | 45.24 | 10,100 | +0.36(+0.80%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.33(+0.74%) | |
Nov 20, 2018 | 44.72 | 45.53 | 43.74 | 44.55 | 48,477 | -0.77(-1.70%) |
Nov 19, 2018 | 46.06 | 47.20 | 44.16 | 45.32 | 88,104 | -0.83(-1.80%) |
Nov 16, 2018 | 45.31 | 46.99 | 44.59 | 46.15 | 66,000 | +0.31(+0.68%) |
Nov 15, 2018 | 44.32 | 45.99 | 44.16 | 45.84 | 58,559 | +1.16(+2.60%) |
Nov 14, 2018 | 44.50 | 47.20 | 44.41 | 44.68 | 88,597 | -0.15(-0.33%) |
Nov 13, 2018 | 46.01 | 46.65 | 44.58 | 44.83 | 85,936 | -0.99(-2.16%) |
Nov 12, 2018 | 46.23 | 48.01 | 45.11 | 45.82 | 51,745 | -0.74(-1.59%) |
Nov 09, 2018 | 48.46 | 48.46 | 46.42 | 46.56 | 46,900 | -2.32(-4.75%) |
Nov 08, 2018 | 48.64 | 50.08 | 48.36 | 48.88 | 50,512 | +0.00(+0.00%) |
Nov 07, 2018 | 47.93 | 49.39 | 47.30 | 48.88 | 106,233 | +1.16(+2.43%) |
Nov 06, 2018 | 46.66 | 48.54 | 46.66 | 47.72 | 123,005 | +1.07(+2.29%) |
Nov 05, 2018 | 44.19 | 46.73 | 43.61 | 46.65 | 115,419 | +2.65(+6.02%) |
Nov 02, 2018 | 46.06 | 46.26 | 43.26 | 44.00 | 162,200 | -2.01(-4.37%) |
Nov 01, 2018 | 46.65 | 47.90 | 43.60 | 46.01 | 300,251 | -4.53(-8.96%) |
Oct 31, 2018 | 51.02 | 52.90 | 50.18 | 50.54 | 81,296 | +0.15(+0.30%) |
Oct 30, 2018 | 48.85 | 50.54 | 48.41 | 50.39 | 30,564 | +1.53(+3.13%) |
Oct 29, 2018 | 50.85 | 51.34 | 48.10 | 48.86 | 70,359 | -1.30(-2.59%) |
Oct 26, 2018 | 48.65 | 51.15 | 46.79 | 50.16 | 65,500 | +0.60(+1.21%) |
Oct 25, 2018 | 49.24 | 50.79 | 48.97 | 49.56 | 82,686 | +0.74(+1.52%) |
Oct 24, 2018 | 51.63 | 51.64 | 48.78 | 48.82 | 56,984 | -2.96(-5.72%) |
Oct 23, 2018 | 51.84 | 52.92 | 50.59 | 51.78 | 49,919 | -1.15(-2.17%) |
Oct 22, 2018 | 52.32 | 53.10 | 51.74 | 52.93 | 49,172 | +0.73(+1.40%) |
Oct 19, 2018 | 52.98 | 53.52 | 51.84 | 52.20 | 57,500 | -0.79(-1.49%) |
Oct 18, 2018 | 55.10 | 55.10 | 52.89 | 52.99 | 60,314 | -2.40(-4.33%) |
Oct 17, 2018 | 56.17 | 57.28 | 55.14 | 55.39 | 71,917 | -0.96(-1.70%) |
Oct 16, 2018 | 53.97 | 56.56 | 53.97 | 56.35 | 88,345 | +2.86(+5.35%) |
Oct 15, 2018 | 52.37 | 53.85 | 51.86 | 53.49 | 78,458 | +1.11(+2.12%) |
Oct 12, 2018 | 53.66 | 54.39 | 51.92 | 52.38 | 47,000 | -0.29(-0.55%) |
Oct 11, 2018 | 55.05 | 55.99 | 52.66 | 52.67 | 78,169 | -2.67(-4.82%) |
Oct 10, 2018 | 58.10 | 58.80 | 55.25 | 55.34 | 111,369 | -2.89(-4.96%) |
Oct 09, 2018 | 58.54 | 59.62 | 58.21 | 58.23 | 81,787 | -0.32(-0.55%) |
Oct 08, 2018 | 59.15 | 59.56 | 57.65 | 58.55 | 71,140 | -0.59(-1.00%) |
Oct 05, 2018 | 60.37 | 60.95 | 58.58 | 59.14 | 189,200 | -1.24(-2.05%) |
Oct 04, 2018 | 61.49 | 61.98 | 59.26 | 60.38 | 84,655 | -1.40(-2.27%) |
Oct 03, 2018 | 62.05 | 63.22 | 61.21 | 61.78 | 67,260 | -0.27(-0.44%) |
Oct 02, 2018 | 62.91 | 62.91 | 61.61 | 62.05 | 105,388 | -0.82(-1.30%) |
Oct 01, 2018 | 64.80 | 65.11 | 62.33 | 62.87 | 51,662 | -1.48(-2.30%) |
Sep 28, 2018 | 64.05 | 65.35 | 63.75 | 64.35 | 66,000 | +0.25(+0.39%) |
Sep 27, 2018 | 64.75 | 65.45 | 64.00 | 64.10 | 43,251 | -0.50(-0.77%) |
Sep 26, 2018 | 65.55 | 65.55 | 64.30 | 64.60 | 48,240 | -0.95(-1.45%) |
Sep 25, 2018 | 65.00 | 65.85 | 64.60 | 65.55 | 33,752 | +0.60(+0.92%) |
Sep 24, 2018 | 65.25 | 65.95 | 64.00 | 64.95 | 43,003 | -0.65(-0.99%) |
Sep 21, 2018 | 64.80 | 67.36 | 64.42 | 65.60 | 153,200 | +0.95(+1.47%) |
Sep 20, 2018 | 63.00 | 64.75 | 63.00 | 64.65 | 65,020 | +2.00(+3.19%) |
Sep 19, 2018 | 64.25 | 64.35 | 62.55 | 62.65 | 75,706 | -1.45(-2.26%) |
Sep 18, 2018 | 64.55 | 65.00 | 63.65 | 64.10 | 79,858 | -0.15(-0.23%) |
Sep 17, 2018 | 64.25 | 64.63 | 63.20 | 64.25 | 71,865 | -0.05(-0.08%) |
Sep 14, 2018 | 64.40 | 64.75 | 63.75 | 64.30 | 40,400 | +0.05(+0.08%) |
Sep 13, 2018 | 64.15 | 64.60 | 63.60 | 64.25 | 69,790 | +0.45(+0.71%) |
Sep 12, 2018 | 64.65 | 64.65 | 63.10 | 63.80 | 78,563 | -1.05(-1.62%) |
Sep 11, 2018 | 65.55 | 65.65 | 64.50 | 64.85 | 42,175 | -0.80(-1.22%) |
Sep 10, 2018 | 65.70 | 65.80 | 65.00 | 65.65 | 34,690 | +0.20(+0.31%) |
Sep 07, 2018 | 65.75 | 66.05 | 65.20 | 65.45 | 72,600 | -0.40(-0.61%) |
Sep 06, 2018 | 66.45 | 66.45 | 65.25 | 65.85 | 68,261 | -0.45(-0.68%) |
Sep 05, 2018 | 65.95 | 66.60 | 65.25 | 66.30 | 62,801 | +0.20(+0.30%) |
Sep 04, 2018 | 67.60 | 68.05 | 64.72 | 66.10 | 79,217 | -2.10(-3.08%) |
Aug 31, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Aug 30, 2018 | 67.95 | 68.50 | 67.55 | 67.95 | 42,562 | -0.05(-0.07%) |
Aug 29, 2018 | 68.10 | 68.55 | 67.65 | 68.00 | 90,213 | -0.05(-0.07%) |
Aug 28, 2018 | 68.50 | 69.00 | 67.95 | 68.05 | 62,055 | -0.20(-0.29%) |
Aug 27, 2018 | 67.60 | 68.88 | 67.60 | 68.25 | 56,571 | +1.00(+1.49%) |
Aug 24, 2018 | 68.30 | 68.70 | 67.25 | 67.25 | 44,200 | -0.85(-1.25%) |
Aug 23, 2018 | 67.20 | 68.78 | 67.10 | 68.10 | 96,027 | +1.00(+1.49%) |
Aug 22, 2018 | 67.55 | 68.05 | 66.80 | 67.10 | 92,009 | -0.50(-0.74%) |
Aug 21, 2018 | 66.20 | 68.00 | 66.20 | 67.60 | 93,896 | +1.40(+2.11%) |
Aug 20, 2018 | 66.65 | 66.80 | 65.75 | 66.20 | 60,409 | -0.15(-0.23%) |
Aug 17, 2018 | 66.05 | 66.55 | 65.60 | 66.35 | 27,700 | +0.10(+0.15%) |
Aug 16, 2018 | 66.45 | 67.40 | 65.75 | 66.25 | 51,174 | +0.10(+0.15%) |
Aug 15, 2018 | 67.35 | 67.45 | 65.90 | 66.15 | 54,458 | -1.35(-2.00%) |
Aug 14, 2018 | 67.30 | 67.62 | 67.10 | 67.50 | 59,153 | +0.55(+0.82%) |
Aug 13, 2018 | 67.45 | 67.80 | 66.95 | 66.95 | 67,989 | -0.30(-0.45%) |
Aug 10, 2018 | 66.75 | 67.65 | 64.75 | 67.25 | 37,700 | +0.05(+0.07%) |
Aug 09, 2018 | 67.50 | 68.00 | 67.10 | 67.20 | 72,530 | -0.25(-0.37%) |
Aug 08, 2018 | 67.45 | 67.60 | 66.12 | 67.45 | 165,324 | +0.00(+0.00%) |
Aug 07, 2018 | 68.00 | 68.00 | 67.05 | 67.45 | 75,463 | -0.35(-0.52%) |
Aug 06, 2018 | 66.75 | 67.85 | 66.25 | 67.80 | 61,983 | +1.10(+1.65%) |
Aug 03, 2018 | 67.50 | 67.60 | 65.85 | 66.70 | 46,200 | -0.70(-1.04%) |
Aug 02, 2018 | 66.10 | 68.10 | 65.80 | 67.40 | 94,005 | +1.20(+1.81%) |
Aug 01, 2018 | 65.00 | 66.40 | 63.70 | 66.20 | 139,622 | +1.10(+1.69%) |
Jul 31, 2018 | 67.25 | 67.25 | 64.55 | 65.10 | 135,627 | -2.30(-3.41%) |
Jul 30, 2018 | 69.30 | 70.10 | 67.25 | 67.40 | 132,206 | -1.75(-2.53%) |
Jul 27, 2018 | 69.00 | 70.20 | 66.90 | 69.15 | 186,100 | +0.70(+1.02%) |
Jul 26, 2018 | 61.50 | 68.65 | 61.50 | 68.45 | 256,782 | +10.05(+17.21%) |
Jul 25, 2018 | 58.35 | 59.55 | 57.25 | 58.40 | 93,058 | +0.00(+0.00%) |
Jul 24, 2018 | 58.60 | 57.70 | 58.40 | 89,074 | +0.30(+0.52%) | |
Jul 23, 2018 | 57.75 | 58.25 | 57.55 | 58.10 | 51,802 | +0.15(+0.26%) |
Jul 20, 2018 | 57.85 | 58.35 | 57.70 | 57.95 | 46,269 | +0.05(+0.09%) |
Jul 19, 2018 | 57.20 | 58.00 | 57.20 | 57.90 | 44,376 | +0.55(+0.96%) |
Jul 18, 2018 | 56.85 | 57.55 | 56.60 | 57.35 | 62,789 | +0.40(+0.70%) |
Jul 17, 2018 | 55.90 | 57.00 | 55.85 | 56.95 | 37,034 | +0.90(+1.61%) |
Jul 16, 2018 | 56.50 | 56.65 | 55.50 | 56.05 | 32,701 | -0.15(-0.27%) |
Jul 13, 2018 | 56.80 | 57.15 | 56.15 | 56.20 | 40,490 | -0.60(-1.06%) |
Jul 12, 2018 | 56.10 | 56.95 | 56.00 | 56.80 | 33,008 | +0.95(+1.70%) |
Jul 11, 2018 | 56.55 | 57.20 | 55.70 | 55.85 | 47,336 | -0.90(-1.59%) |
Jul 10, 2018 | 57.10 | 57.50 | 56.25 | 56.75 | 53,362 | -0.25(-0.44%) |
Jul 09, 2018 | 56.05 | 57.00 | 56.05 | 57.00 | 44,342 | +0.85(+1.51%) |
Jul 06, 2018 | 55.95 | 56.85 | 55.90 | 56.15 | 49,290 | +0.20(+0.36%) |
Jul 05, 2018 | 55.20 | 55.95 | 54.95 | 55.95 | 66,227 | +1.10(+2.01%) |
Jul 03, 2018 | 54.85 | 54.85 | 54.85 | 0 | -0.50(-0.90%) | |
Jul 02, 2018 | 53.90 | 55.45 | 53.90 | 55.35 | 81,901 | +1.00(+1.84%) |
Jun 29, 2018 | 54.20 | 55.80 | 54.05 | 54.35 | 230,680 | +0.40(+0.74%) |
Jun 28, 2018 | 54.20 | 55.25 | 53.30 | 53.95 | 107,963 | -0.30(-0.55%) |
Jun 27, 2018 | 53.95 | 55.70 | 53.70 | 54.25 | 113,875 | +0.35(+0.65%) |
Jun 26, 2018 | 52.80 | 54.60 | 52.80 | 53.90 | 55,463 | +1.15(+2.18%) |
Jun 25, 2018 | 53.30 | 53.55 | 52.40 | 52.75 | 128,786 | -0.90(-1.68%) |
Jun 22, 2018 | 53.80 | 53.80 | 52.90 | 53.65 | 437,686 | +0.30(+0.56%) |
Jun 21, 2018 | 53.45 | 53.85 | 52.75 | 53.35 | 86,900 | -0.35(-0.65%) |
Jun 20, 2018 | 54.00 | 54.40 | 53.15 | 53.70 | 139,328 | -0.50(-0.92%) |
Jun 19, 2018 | 55.10 | 56.55 | 53.50 | 54.20 | 77,713 | -1.35(-2.43%) |
Jun 18, 2018 | 55.20 | 55.55 | 54.45 | 55.55 | 71,448 | +0.50(+0.91%) |
Jun 15, 2018 | 55.60 | 54.50 | 55.05 | 164,022 | -0.55(-0.99%) | |
Jun 14, 2018 | 54.90 | 55.65 | 54.40 | 55.60 | 71,509 | +0.65(+1.18%) |
Jun 13, 2018 | 55.40 | 55.65 | 54.65 | 54.95 | 63,236 | -0.35(-0.63%) |
Jun 12, 2018 | 56.55 | 57.05 | 55.15 | 55.30 | 81,615 | -1.20(-2.12%) |
Jun 11, 2018 | 56.55 | 56.90 | 56.15 | 56.50 | 45,064 | +0.05(+0.09%) |
Jun 08, 2018 | 56.15 | 56.95 | 55.90 | 56.45 | 53,598 | +0.15(+0.27%) |
Jun 07, 2018 | 57.00 | 57.00 | 55.80 | 56.30 | 42,793 | -0.65(-1.14%) |
Jun 06, 2018 | 57.30 | 57.45 | 56.25 | 56.95 | 73,819 | -0.35(-0.61%) |
Jun 05, 2018 | 56.30 | 57.30 | 55.80 | 57.30 | 61,775 | +1.30(+2.32%) |
Jun 04, 2018 | 54.85 | 56.15 | 54.50 | 56.00 | 101,402 | +1.40(+2.56%) |
Jun 01, 2018 | 54.00 | 54.80 | 54.00 | 54.60 | 73,849 | +0.95(+1.77%) |
May 31, 2018 | 54.40 | 54.80 | 53.45 | 53.65 | 52,945 | -0.75(-1.38%) |
May 30, 2018 | 55.35 | 55.95 | 54.30 | 54.40 | 91,664 | -0.70(-1.27%) |
May 29, 2018 | 54.90 | 55.30 | 54.60 | 55.10 | 78,237 | -0.20(-0.36%) |
May 25, 2018 | 55.30 | 55.30 | 55.30 | 0 | +1.15(+2.12%) | |
May 24, 2018 | 53.60 | 54.45 | 53.45 | 54.15 | 95,960 | +0.50(+0.93%) |
May 23, 2018 | 53.50 | 54.30 | 53.20 | 53.65 | 45,305 | -0.10(-0.19%) |
May 22, 2018 | 54.30 | 54.65 | 53.55 | 53.75 | 99,338 | -0.20(-0.37%) |
May 21, 2018 | 53.60 | 54.45 | 53.60 | 53.95 | 103,457 | +0.60(+1.12%) |
May 18, 2018 | 53.60 | 53.90 | 53.05 | 53.35 | 74,633 | -0.10(-0.19%) |
May 17, 2018 | 52.95 | 54.20 | 52.70 | 53.45 | 157,548 | +0.60(+1.14%) |
May 16, 2018 | 52.10 | 53.60 | 51.95 | 52.85 | 140,212 | +0.90(+1.73%) |
May 15, 2018 | 52.75 | 52.77 | 51.07 | 51.95 | 87,311 | -1.15(-2.17%) |
May 14, 2018 | 53.95 | 54.40 | 52.95 | 53.10 | 90,951 | -0.70(-1.30%) |
May 11, 2018 | 53.85 | 54.10 | 53.20 | 53.80 | 52,976 | +0.05(+0.09%) |
May 10, 2018 | 53.40 | 53.90 | 52.90 | 53.75 | 72,576 | +0.45(+0.84%) |
May 09, 2018 | 52.30 | 53.30 | 51.70 | 53.30 | 115,186 | +1.10(+2.11%) |
May 08, 2018 | 51.15 | 52.52 | 50.90 | 52.20 | 122,202 | +0.75(+1.46%) |
May 07, 2018 | 51.55 | 52.45 | 51.25 | 51.45 | 187,770 | +0.05(+0.10%) |
May 04, 2018 | 50.85 | 52.25 | 50.85 | 51.40 | 81,562 | +0.40(+0.78%) |
May 03, 2018 | 50.95 | 51.70 | 50.35 | 51.00 | 77,613 | +0.10(+0.20%) |
May 02, 2018 | 50.85 | 51.30 | 50.80 | 50.90 | 125,226 | -0.20(-0.39%) |
May 01, 2018 | 50.50 | 51.25 | 50.25 | 51.10 | 117,886 | +0.60(+1.19%) |
Apr 30, 2018 | 50.25 | 51.30 | 50.25 | 50.50 | 168,641 | -0.08(-0.15%) |
Apr 27, 2018 | 52.65 | 52.65 | 50.15 | 50.58 | 202,233 | -2.07(-3.94%) |
Apr 26, 2018 | 53.45 | 53.81 | 48.17 | 52.65 | 546,453 | -8.00(-13.19%) |
Apr 25, 2018 | 62.40 | 62.40 | 59.78 | 60.65 | 124,254 | -1.85(-2.96%) |
Apr 24, 2018 | 63.60 | 64.10 | 61.65 | 62.50 | 66,392 | -0.90(-1.42%) |
Apr 23, 2018 | 63.55 | 65.00 | 63.15 | 63.40 | 106,551 | -0.05(-0.08%) |
Apr 20, 2018 | 63.00 | 63.80 | 62.80 | 63.45 | 70,950 | +0.30(+0.48%) |
Apr 19, 2018 | 64.45 | 64.45 | 62.80 | 63.15 | 52,003 | -1.25(-1.94%) |
Apr 18, 2018 | 63.55 | 64.90 | 63.25 | 64.40 | 75,108 | +0.85(+1.34%) |
Apr 17, 2018 | 64.50 | 65.35 | 63.20 | 63.55 | 136,395 | -0.45(-0.70%) |
Apr 16, 2018 | 61.65 | 64.15 | 61.55 | 64.00 | 143,688 | +3.20(+5.26%) |
Apr 13, 2018 | 61.45 | 61.45 | 60.05 | 60.80 | 55,428 | -0.30(-0.49%) |
Apr 12, 2018 | 61.70 | 62.27 | 61.00 | 61.10 | 57,283 | -0.25(-0.41%) |
Apr 11, 2018 | 60.55 | 61.83 | 60.50 | 61.35 | 77,593 | +0.50(+0.82%) |
Apr 10, 2018 | 59.05 | 61.40 | 58.48 | 60.85 | 262,549 | +2.55(+4.37%) |
Apr 09, 2018 | 57.70 | 59.10 | 57.65 | 58.30 | 50,746 | +0.85(+1.48%) |
Apr 06, 2018 | 58.55 | 59.17 | 57.15 | 57.45 | 37,502 | -1.50(-2.54%) |
Apr 05, 2018 | 58.70 | 59.65 | 58.35 | 58.95 | 50,226 | +0.80(+1.38%) |
Apr 04, 2018 | 57.50 | 58.34 | 57.00 | 58.15 | 72,163 | -0.15(-0.26%) |
Apr 03, 2018 | 57.20 | 58.40 | 56.80 | 58.30 | 84,817 | +1.50(+2.64%) |
Apr 02, 2018 | 58.45 | 59.05 | 56.27 | 56.80 | 65,141 | -1.60(-2.74%) |
Mar 29, 2018 | 58.40 | 58.40 | 58.40 | 0 | +1.05(+1.83%) | |
Mar 28, 2018 | 58.00 | 58.00 | 56.60 | 57.35 | 42,581 | -0.60(-1.04%) |
Mar 27, 2018 | 60.20 | 60.25 | 57.75 | 57.95 | 100,804 | -2.15(-3.58%) |
Mar 26, 2018 | 59.35 | 60.15 | 58.62 | 60.10 | 80,893 | +1.70(+2.91%) |
Mar 23, 2018 | 59.65 | 60.45 | 58.10 | 58.40 | 97,749 | -1.25(-2.10%) |
Mar 22, 2018 | 60.10 | 61.15 | 59.60 | 59.65 | 123,871 | -1.00(-1.65%) |
Mar 21, 2018 | 61.15 | 61.83 | 60.15 | 60.65 | 47,172 | -0.65(-1.06%) |
Mar 20, 2018 | 59.45 | 61.40 | 59.40 | 61.30 | 69,673 | +1.95(+3.29%) |
Mar 19, 2018 | 58.65 | 59.55 | 57.25 | 59.35 | 93,359 | +0.40(+0.68%) |
Mar 16, 2018 | 59.70 | 60.25 | 58.60 | 58.95 | 289,284 | -0.75(-1.26%) |
Mar 15, 2018 | 60.05 | 60.45 | 59.20 | 59.70 | 100,919 | -0.25(-0.42%) |
Mar 14, 2018 | 61.15 | 61.15 | 59.65 | 59.95 | 66,467 | -1.05(-1.72%) |
Mar 13, 2018 | 62.70 | 63.90 | 60.85 | 61.00 | 77,990 | -1.30(-2.09%) |
Mar 12, 2018 | 60.95 | 63.45 | 60.45 | 62.30 | 119,394 | +1.45(+2.38%) |
Mar 09, 2018 | 59.95 | 61.00 | 59.52 | 60.85 | 99,170 | +1.30(+2.18%) |
Mar 08, 2018 | 60.85 | 60.85 | 59.40 | 59.55 | 91,037 | -1.30(-2.14%) |
Mar 07, 2018 | 59.95 | 61.00 | 58.90 | 60.85 | 83,886 | +0.35(+0.58%) |
Mar 06, 2018 | 60.20 | 60.75 | 58.95 | 60.50 | 80,773 | +0.35(+0.58%) |
Mar 05, 2018 | 59.20 | 60.45 | 58.40 | 60.15 | 64,784 | +0.60(+1.01%) |
Mar 02, 2018 | 58.35 | 59.85 | 58.15 | 59.55 | 57,918 | +0.55(+0.93%) |
Mar 01, 2018 | 59.35 | 60.00 | 58.40 | 59.00 | 78,712 | -0.35(-0.59%) |
Feb 28, 2018 | 61.25 | 61.50 | 59.30 | 59.35 | 79,771 | -1.95(-3.18%) |
Feb 27, 2018 | 62.10 | 62.20 | 60.10 | 61.30 | 131,667 | -0.80(-1.29%) |
Feb 26, 2018 | 60.15 | 62.20 | 60.15 | 62.10 | 121,593 | +2.10(+3.50%) |
Feb 23, 2018 | 61.75 | 62.15 | 59.55 | 60.00 | 113,147 | -0.35(-0.58%) |
Feb 22, 2018 | 56.50 | 61.10 | 56.50 | 60.35 | 315,139 | +6.35(+11.76%) |
Feb 21, 2018 | 52.35 | 54.60 | 52.35 | 54.00 | 103,813 | +2.05(+3.95%) |
Feb 20, 2018 | 51.70 | 53.10 | 51.70 | 51.95 | 69,901 | +0.00(+0.00%) |
Feb 16, 2018 | 51.95 | 51.95 | 51.95 | 0 | -2.10(-3.89%) | |
Feb 15, 2018 | 51.90 | 54.15 | 51.90 | 54.05 | 90,937 | +2.40(+4.65%) |
Feb 14, 2018 | 50.15 | 51.95 | 50.15 | 51.65 | 51,559 | +0.95(+1.87%) |
Feb 13, 2018 | 50.65 | 51.20 | 50.00 | 50.70 | 81,819 | -0.40(-0.78%) |
Feb 12, 2018 | 50.95 | 51.45 | 50.00 | 51.10 | 52,268 | +0.40(+0.79%) |
Feb 09, 2018 | 50.35 | 51.20 | 49.00 | 50.70 | 100,244 | +0.90(+1.81%) |
Feb 08, 2018 | 50.15 | 50.95 | 49.55 | 49.80 | 168,548 | -0.25(-0.50%) |
Feb 07, 2018 | 50.50 | 50.50 | 49.35 | 50.05 | 108,786 | -0.60(-1.18%) |
Feb 06, 2018 | 49.10 | 51.55 | 48.55 | 50.65 | 84,980 | -0.35(-0.69%) |
Feb 05, 2018 | 51.30 | 52.48 | 50.35 | 51.00 | 80,371 | -0.90(-1.73%) |
Feb 02, 2018 | 52.45 | 52.45 | 51.60 | 51.90 | 67,284 | -1.10(-2.08%) |