Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.83 | 70.68 | 67.73 | 68.78 | 676,291 | +2.33(+3.51%) |
Oct 30, 2018 | 65.31 | 66.88 | 61.48 | 66.45 | 1,061,052 | +0.50(+0.76%) |
Oct 29, 2018 | 71.32 | 73.29 | 65.00 | 65.95 | 1,144,457 | -1.44(-2.14%) |
Oct 26, 2018 | 65.79 | 68.06 | 64.50 | 67.39 | 170,700 | +0.43(+0.64%) |
Oct 25, 2018 | 67.01 | 70.24 | 66.83 | 66.96 | 144,045 | +0.93(+1.41%) |
Oct 24, 2018 | 73.54 | 73.62 | 66.01 | 66.03 | 227,683 | -7.01(-9.60%) |
Oct 23, 2018 | 74.25 | 74.97 | 71.66 | 73.04 | 123,659 | -2.16(-2.87%) |
Oct 22, 2018 | 76.02 | 76.52 | 74.49 | 75.20 | 84,472 | -0.64(-0.84%) |
Oct 19, 2018 | 76.27 | 77.16 | 75.21 | 75.84 | 83,700 | +0.30(+0.40%) |
Oct 18, 2018 | 73.82 | 76.13 | 72.68 | 75.54 | 147,479 | +1.19(+1.60%) |
Oct 17, 2018 | 76.55 | 76.55 | 72.46 | 74.35 | 136,915 | -2.67(-3.47%) |
Oct 16, 2018 | 75.17 | 77.47 | 74.03 | 77.02 | 74,265 | +2.60(+3.49%) |
Oct 15, 2018 | 74.69 | 75.84 | 73.90 | 74.42 | 70,551 | -0.19(-0.25%) |
Oct 12, 2018 | 75.20 | 75.67 | 72.45 | 74.61 | 130,600 | +0.90(+1.22%) |
Oct 11, 2018 | 76.79 | 78.03 | 73.71 | 73.71 | 221,511 | -3.54(-4.58%) |
Oct 10, 2018 | 85.17 | 85.28 | 77.00 | 77.25 | 200,259 | -8.32(-9.72%) |
Oct 09, 2018 | 85.12 | 88.21 | 83.64 | 85.57 | 304,053 | +0.33(+0.39%) |
Oct 08, 2018 | 82.48 | 85.74 | 81.50 | 85.24 | 136,357 | +2.37(+2.86%) |
Oct 05, 2018 | 82.44 | 83.59 | 82.02 | 82.87 | 190,700 | +0.42(+0.51%) |
Oct 04, 2018 | 84.10 | 84.90 | 82.33 | 82.45 | 151,043 | -2.37(-2.79%) |
Oct 03, 2018 | 81.81 | 84.94 | 81.65 | 84.82 | 221,877 | +3.36(+4.12%) |
Oct 02, 2018 | 80.59 | 82.59 | 79.75 | 81.46 | 165,436 | +0.86(+1.07%) |
Oct 01, 2018 | 80.94 | 81.84 | 79.41 | 80.60 | 114,310 | +0.06(+0.07%) |
Sep 28, 2018 | 78.70 | 82.35 | 78.56 | 80.54 | 219,000 | +1.41(+1.78%) |
Sep 27, 2018 | 78.05 | 79.65 | 76.95 | 79.13 | 149,628 | +1.59(+2.05%) |
Sep 26, 2018 | 75.89 | 78.01 | 74.61 | 77.54 | 144,899 | +1.56(+2.05%) |
Sep 25, 2018 | 78.96 | 79.75 | 75.83 | 75.98 | 277,952 | -2.18(-2.79%) |
Sep 24, 2018 | 76.89 | 79.63 | 75.61 | 78.16 | 185,629 | +1.16(+1.51%) |
Sep 21, 2018 | 78.16 | 79.85 | 77.00 | 77.00 | 670,500 | -0.80(-1.03%) |
Sep 20, 2018 | 78.39 | 79.15 | 76.81 | 77.80 | 193,324 | -0.07(-0.09%) |
Sep 19, 2018 | 78.75 | 79.82 | 76.39 | 77.87 | 233,107 | -1.02(-1.29%) |
Sep 18, 2018 | 75.71 | 79.19 | 75.71 | 78.89 | 158,006 | +3.53(+4.68%) |
Sep 17, 2018 | 74.70 | 76.20 | 74.31 | 75.36 | 160,577 | +0.68(+0.91%) |
Sep 14, 2018 | 75.00 | 75.80 | 73.99 | 74.68 | 178,100 | -0.23(-0.31%) |
Sep 13, 2018 | 75.12 | 76.47 | 71.67 | 74.91 | 309,703 | +0.02(+0.03%) |
Sep 12, 2018 | 75.94 | 77.06 | 73.50 | 74.89 | 165,003 | -0.94(-1.24%) |
Sep 11, 2018 | 73.18 | 77.02 | 72.76 | 75.83 | 134,701 | +2.39(+3.25%) |
Sep 10, 2018 | 74.55 | 75.93 | 72.66 | 73.44 | 140,287 | -0.96(-1.29%) |
Sep 07, 2018 | 77.48 | 78.26 | 74.05 | 74.40 | 202,400 | -3.83(-4.90%) |
Sep 06, 2018 | 79.81 | 80.78 | 77.42 | 78.23 | 201,922 | -1.44(-1.81%) |
Sep 05, 2018 | 81.94 | 81.94 | 77.82 | 79.67 | 225,684 | -2.81(-3.41%) |
Sep 04, 2018 | 89.20 | 89.62 | 81.43 | 82.48 | 327,586 | -6.46(-7.26%) |
Aug 31, 2018 | 88.94 | 88.94 | 88.94 | 0 | +2.65(+3.07%) | |
Aug 30, 2018 | 85.71 | 86.95 | 83.41 | 86.29 | 125,631 | +0.46(+0.54%) |
Aug 29, 2018 | 83.00 | 86.34 | 82.84 | 85.83 | 160,507 | +3.56(+4.33%) |
Aug 28, 2018 | 83.61 | 84.29 | 81.50 | 82.27 | 85,821 | -1.18(-1.41%) |
Aug 27, 2018 | 83.70 | 86.28 | 83.05 | 83.45 | 78,374 | +0.02(+0.02%) |
Aug 24, 2018 | 82.64 | 84.75 | 81.72 | 83.43 | 200,500 | +1.18(+1.43%) |
Aug 23, 2018 | 81.75 | 82.85 | 80.54 | 82.25 | 95,655 | +0.11(+0.13%) |
Aug 22, 2018 | 81.75 | 83.19 | 81.40 | 82.14 | 127,154 | +0.81(+1.00%) |
Aug 21, 2018 | 80.70 | 83.09 | 80.46 | 81.33 | 126,070 | +0.89(+1.11%) |
Aug 20, 2018 | 78.14 | 80.87 | 77.53 | 80.44 | 124,604 | +2.13(+2.72%) |
Aug 17, 2018 | 77.71 | 79.86 | 77.09 | 78.31 | 92,100 | +0.66(+0.85%) |
Aug 16, 2018 | 75.17 | 78.69 | 75.02 | 77.65 | 126,125 | +2.55(+3.40%) |
Aug 15, 2018 | 79.72 | 79.72 | 74.93 | 75.10 | 206,344 | -5.27(-6.56%) |
Aug 14, 2018 | 79.59 | 80.78 | 77.74 | 80.37 | 187,789 | +1.77(+2.25%) |
Aug 13, 2018 | 79.36 | 82.27 | 78.17 | 78.60 | 131,328 | -0.84(-1.06%) |
Aug 10, 2018 | 77.83 | 80.28 | 77.51 | 79.44 | 259,300 | +0.88(+1.12%) |
Aug 09, 2018 | 81.32 | 81.32 | 77.21 | 78.56 | 296,180 | -2.31(-2.86%) |
Aug 08, 2018 | 79.00 | 82.47 | 76.50 | 80.87 | 317,146 | -0.16(-0.20%) |
Aug 07, 2018 | 85.92 | 85.92 | 80.40 | 81.03 | 208,219 | -4.46(-5.22%) |
Aug 06, 2018 | 85.08 | 87.01 | 84.65 | 85.49 | 75,246 | +0.68(+0.80%) |
Aug 03, 2018 | 84.86 | 86.98 | 83.53 | 84.81 | 102,000 | +0.01(+0.01%) |
Aug 02, 2018 | 83.85 | 85.20 | 83.01 | 84.80 | 66,564 | +0.45(+0.53%) |
Aug 01, 2018 | 84.38 | 87.12 | 82.80 | 84.35 | 123,802 | -0.17(-0.20%) |
Jul 31, 2018 | 83.26 | 84.99 | 82.11 | 84.52 | 133,781 | +1.43(+1.72%) |
Jul 30, 2018 | 81.25 | 84.08 | 81.25 | 83.09 | 98,829 | +2.07(+2.55%) |
Jul 27, 2018 | 81.00 | 81.23 | 78.38 | 81.02 | 159,300 | -0.06(-0.07%) |
Jul 26, 2018 | 87.79 | 88.02 | 80.83 | 81.08 | 318,435 | -7.09(-8.04%) |
Jul 25, 2018 | 87.90 | 88.88 | 87.13 | 88.17 | 335,465 | +0.27(+0.31%) |
Jul 24, 2018 | 86.20 | 89.85 | 86.01 | 87.90 | 411,348 | +3.06(+3.61%) |
Jul 23, 2018 | 85.01 | 86.68 | 83.86 | 84.84 | 297,983 | -0.51(-0.60%) |
Jul 20, 2018 | 86.64 | 87.88 | 83.85 | 85.35 | 119,917 | -1.14(-1.32%) |
Jul 19, 2018 | 85.74 | 87.00 | 85.35 | 86.49 | 167,507 | +0.94(+1.10%) |
Jul 18, 2018 | 84.24 | 85.86 | 82.80 | 85.55 | 359,369 | +1.23(+1.46%) |
Jul 17, 2018 | 83.99 | 85.34 | 83.39 | 84.32 | 129,322 | +0.06(+0.07%) |
Jul 16, 2018 | 85.41 | 85.74 | 81.49 | 84.26 | 265,935 | -1.75(-2.03%) |
Jul 13, 2018 | 85.93 | 86.01 | 171,278 | -1.60(-1.83%) | ||
Jul 12, 2018 | 89.62 | 89.62 | 86.28 | 87.61 | 258,467 | -1.89(-2.11%) |
Jul 11, 2018 | 90.75 | 92.95 | 88.79 | 89.50 | 275,773 | -1.92(-2.10%) |
Jul 10, 2018 | 94.09 | 96.13 | 91.32 | 91.42 | 307,424 | -2.20(-2.35%) |
Jul 09, 2018 | 91.21 | 94.00 | 90.98 | 93.62 | 310,704 | +3.38(+3.75%) |
Jul 06, 2018 | 89.92 | 91.16 | 87.54 | 90.24 | 270,130 | +1.23(+1.38%) |
Jul 05, 2018 | 86.45 | 89.61 | 86.08 | 89.01 | 303,773 | +2.98(+3.46%) |
Jul 03, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.39(+0.46%) | |
Jul 02, 2018 | 85.22 | 85.80 | 82.96 | 85.64 | 418,516 | +0.75(+0.88%) |
Jun 29, 2018 | 84.99 | 86.72 | 83.94 | 84.89 | 296,828 | +0.25(+0.30%) |
Jun 28, 2018 | 84.53 | 85.75 | 83.50 | 84.64 | 246,292 | +0.18(+0.21%) |
Jun 27, 2018 | 85.20 | 86.31 | 83.31 | 84.46 | 266,949 | -0.09(-0.11%) |
Jun 26, 2018 | 84.13 | 85.65 | 83.03 | 84.55 | 603,413 | +0.68(+0.81%) |
Jun 25, 2018 | 83.53 | 85.96 | 82.56 | 83.87 | 617,236 | +0.66(+0.79%) |
Jun 22, 2018 | 83.11 | 85.12 | 82.32 | 83.21 | 1,109,057 | +3.70(+4.65%) |
Jun 21, 2018 | 81.06 | 81.32 | 78.24 | 79.51 | 3,117,194 | -1.53(-1.89%) |
Jun 20, 2018 | 81.66 | 82.77 | 80.59 | 81.04 | 628,794 | +0.04(+0.05%) |
Jun 19, 2018 | 81.83 | 82.82 | 80.94 | 81.00 | 687,139 | -1.11(-1.35%) |
Jun 18, 2018 | 82.00 | 84.63 | 81.51 | 82.11 | 1,167,506 | +5.03(+6.53%) |
Jun 15, 2018 | 79.11 | 76.53 | 77.08 | 294,319 | -1.92(-2.43%) | |
Jun 14, 2018 | 79.16 | 79.95 | 78.02 | 79.00 | 159,564 | -0.29(-0.37%) |
Jun 13, 2018 | 77.54 | 79.76 | 77.17 | 79.29 | 455,316 | +1.53(+1.97%) |
Jun 12, 2018 | 81.60 | 81.60 | 77.06 | 77.76 | 266,702 | -0.06(-0.08%) |
Jun 11, 2018 | 77.53 | 78.80 | 77.53 | 77.82 | 206,698 | +0.31(+0.40%) |
Jun 08, 2018 | 76.61 | 78.55 | 75.47 | 77.51 | 246,167 | +2.33(+3.10%) |
Jun 07, 2018 | 72.01 | 75.54 | 71.92 | 75.18 | 235,505 | +3.35(+4.66%) |
Jun 06, 2018 | 74.02 | 74.02 | 70.49 | 71.83 | 287,064 | -2.18(-2.95%) |
Jun 05, 2018 | 71.68 | 75.75 | 70.52 | 74.01 | 513,586 | +2.11(+2.93%) |
Jun 04, 2018 | 71.26 | 72.56 | 71.26 | 71.90 | 555,941 | +0.90(+1.27%) |
Jun 01, 2018 | 69.26 | 71.78 | 68.64 | 71.00 | 416,390 | +2.04(+2.96%) |
May 31, 2018 | 66.47 | 69.05 | 66.47 | 68.96 | 241,780 | +2.03(+3.03%) |
May 30, 2018 | 64.01 | 66.96 | 64.01 | 66.93 | 120,696 | +3.79(+6.00%) |
May 29, 2018 | 61.60 | 64.55 | 61.58 | 63.14 | 120,437 | +1.15(+1.86%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | -2.00(-3.13%) | |
May 24, 2018 | 64.83 | 64.83 | 63.13 | 63.99 | 325,144 | -1.35(-2.07%) |
May 23, 2018 | 64.88 | 66.91 | 63.47 | 65.34 | 377,348 | +0.26(+0.40%) |
May 22, 2018 | 66.88 | 68.26 | 64.63 | 65.08 | 273,097 | -0.80(-1.21%) |
May 21, 2018 | 67.39 | 68.33 | 65.50 | 65.88 | 243,293 | -1.24(-1.85%) |
May 18, 2018 | 67.77 | 69.53 | 66.79 | 67.12 | 462,644 | -0.47(-0.70%) |
May 17, 2018 | 63.69 | 67.99 | 63.09 | 67.59 | 237,716 | +4.16(+6.56%) |
May 16, 2018 | 61.29 | 65.08 | 61.29 | 63.43 | 256,462 | +2.29(+3.75%) |
May 15, 2018 | 61.46 | 61.46 | 60.03 | 61.14 | 452,392 | -0.41(-0.67%) |
May 14, 2018 | 63.53 | 64.13 | 61.38 | 61.55 | 301,128 | -1.53(-2.43%) |
May 11, 2018 | 61.78 | 63.81 | 60.01 | 63.08 | 260,340 | +1.03(+1.66%) |
May 10, 2018 | 62.00 | 64.19 | 61.06 | 62.05 | 438,518 | +0.50(+0.81%) |
May 09, 2018 | 51.00 | 62.75 | 51.00 | 61.55 | 725,356 | +13.70(+28.63%) |
May 08, 2018 | 46.91 | 48.09 | 45.54 | 47.85 | 237,970 | +0.86(+1.83%) |
May 07, 2018 | 47.33 | 48.73 | 46.95 | 46.99 | 109,697 | -0.20(-0.42%) |
May 04, 2018 | 46.05 | 47.30 | 46.05 | 47.19 | 59,429 | +0.96(+2.08%) |
May 03, 2018 | 46.96 | 47.46 | 45.91 | 46.23 | 86,725 | -0.75(-1.60%) |
May 02, 2018 | 46.84 | 47.96 | 46.84 | 46.98 | 160,411 | +0.48(+1.03%) |
May 01, 2018 | 46.10 | 46.91 | 45.88 | 46.50 | 101,482 | +0.08(+0.17%) |
Apr 30, 2018 | 45.97 | 47.51 | 45.91 | 46.42 | 169,055 | +0.63(+1.38%) |
Apr 27, 2018 | 46.27 | 46.42 | 45.50 | 45.79 | 161,378 | -0.58(-1.25%) |
Apr 26, 2018 | 45.93 | 46.87 | 45.70 | 46.37 | 105,645 | +0.63(+1.38%) |
Apr 25, 2018 | 45.93 | 46.26 | 45.40 | 45.74 | 110,820 | -0.21(-0.46%) |
Apr 24, 2018 | 45.97 | 47.03 | 45.45 | 45.95 | 138,502 | +0.15(+0.33%) |
Apr 23, 2018 | 45.79 | 46.33 | 45.30 | 45.80 | 73,365 | -0.16(-0.35%) |
Apr 20, 2018 | 44.94 | 46.00 | 43.01 | 45.96 | 106,761 | +0.80(+1.77%) |
Apr 19, 2018 | 45.16 | 46.14 | 44.84 | 45.16 | 106,563 | -0.22(-0.48%) |
Apr 18, 2018 | 42.28 | 46.04 | 42.27 | 45.38 | 176,651 | +3.60(+8.62%) |
Apr 17, 2018 | 41.99 | 42.45 | 41.60 | 41.78 | 93,556 | -0.13(-0.31%) |
Apr 16, 2018 | 41.19 | 42.09 | 40.98 | 41.91 | 142,969 | +0.95(+2.32%) |
Apr 13, 2018 | 40.36 | 41.67 | 40.36 | 40.96 | 119,564 | +0.93(+2.32%) |
Apr 12, 2018 | 39.29 | 40.20 | 39.12 | 40.03 | 180,081 | +1.47(+3.81%) |
Apr 11, 2018 | 37.48 | 38.87 | 35.51 | 38.56 | 167,420 | +0.96(+2.55%) |
Apr 10, 2018 | 36.00 | 37.69 | 36.00 | 37.60 | 148,596 | +2.08(+5.86%) |
Apr 09, 2018 | 35.07 | 35.93 | 34.61 | 35.52 | 79,230 | +0.77(+2.22%) |
Apr 06, 2018 | 35.42 | 35.63 | 34.04 | 34.75 | 80,414 | -0.93(-2.61%) |
Apr 05, 2018 | 34.54 | 35.78 | 34.54 | 35.68 | 108,003 | +1.31(+3.81%) |
Apr 04, 2018 | 34.64 | 34.98 | 34.64 | 34.37 | 82,449 | -0.74(-2.11%) |
Apr 03, 2018 | 34.11 | 35.16 | 33.82 | 35.11 | 122,167 | +1.15(+3.39%) |
Apr 02, 2018 | 34.91 | 34.91 | 32.91 | 33.96 | 166,311 | -1.08(-3.08%) |
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.28(+0.81%) | |
Mar 28, 2018 | 35.06 | 35.07 | 34.32 | 34.76 | 109,931 | -0.20(-0.57%) |
Mar 27, 2018 | 35.89 | 36.16 | 34.66 | 34.96 | 119,122 | -0.89(-2.48%) |
Mar 26, 2018 | 36.04 | 37.25 | 34.97 | 35.85 | 195,583 | +0.27(+0.76%) |
Mar 23, 2018 | 36.23 | 37.45 | 35.44 | 35.58 | 133,833 | -0.59(-1.63%) |
Mar 22, 2018 | 36.78 | 37.67 | 36.05 | 36.17 | 122,241 | -1.07(-2.87%) |
Mar 21, 2018 | 34.96 | 38.00 | 34.86 | 37.24 | 192,869 | +2.68(+7.75%) |
Mar 20, 2018 | 34.75 | 35.11 | 34.26 | 34.56 | 186,429 | -0.01(-0.03%) |
Mar 19, 2018 | 35.81 | 36.25 | 34.31 | 34.57 | 128,297 | -1.48(-4.11%) |
Mar 16, 2018 | 34.46 | 36.76 | 32.49 | 36.05 | 519,837 | +1.52(+4.40%) |
Mar 15, 2018 | 35.82 | 35.82 | 34.06 | 34.53 | 218,910 | -1.16(-3.25%) |
Mar 14, 2018 | 36.29 | 36.49 | 35.45 | 35.69 | 165,411 | -0.38(-1.05%) |
Mar 13, 2018 | 36.77 | 36.92 | 35.81 | 36.07 | 135,350 | -0.41(-1.12%) |
Mar 12, 2018 | 36.70 | 37.32 | 35.79 | 36.48 | 134,443 | -0.37(-1.00%) |
Mar 09, 2018 | 36.41 | 37.19 | 35.85 | 36.85 | 168,896 | +0.76(+2.11%) |
Mar 08, 2018 | 36.50 | 36.67 | 35.37 | 36.09 | 152,495 | -0.43(-1.18%) |
Mar 07, 2018 | 36.26 | 37.43 | 35.80 | 36.52 | 139,711 | +0.02(+0.05%) |
Mar 06, 2018 | 38.19 | 38.19 | 36.01 | 36.50 | 499,823 | -1.64(-4.30%) |
Mar 05, 2018 | 36.93 | 38.62 | 36.09 | 38.14 | 189,878 | +0.75(+2.01%) |
Mar 02, 2018 | 37.03 | 39.38 | 36.50 | 37.39 | 206,156 | -0.23(-0.61%) |
Mar 01, 2018 | 37.26 | 38.13 | 36.52 | 37.62 | 129,837 | +0.32(+0.86%) |
Feb 28, 2018 | 37.77 | 38.02 | 36.85 | 37.30 | 148,861 | -0.47(-1.24%) |
Feb 27, 2018 | 39.02 | 39.69 | 37.70 | 37.77 | 76,520 | -1.33(-3.40%) |
Feb 26, 2018 | 38.19 | 39.99 | 37.64 | 39.10 | 112,762 | +1.00(+2.62%) |
Feb 23, 2018 | 37.02 | 38.15 | 36.95 | 38.10 | 57,476 | +1.40(+3.81%) |
Feb 22, 2018 | 37.24 | 37.67 | 36.31 | 36.70 | 136,739 | -0.36(-0.97%) |
Feb 21, 2018 | 37.15 | 37.52 | 36.45 | 37.06 | 58,300 | -0.04(-0.11%) |
Feb 20, 2018 | 37.62 | 38.58 | 36.83 | 37.10 | 99,181 | -0.58(-1.54%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.46 | 37.46 | 36.01 | 37.53 | 156,741 | +0.31(+0.83%) |
Feb 14, 2018 | 36.28 | 38.25 | 36.28 | 37.22 | 121,467 | +0.44(+1.20%) |
Feb 13, 2018 | 36.47 | 36.89 | 35.78 | 36.78 | 104,171 | -0.04(-0.11%) |
Feb 12, 2018 | 37.56 | 37.79 | 36.31 | 36.82 | 142,096 | -0.33(-0.89%) |
Feb 09, 2018 | 37.60 | 38.31 | 34.84 | 37.15 | 165,423 | -0.15(-0.40%) |
Feb 08, 2018 | 38.84 | 39.43 | 37.03 | 37.30 | 437,412 | -1.57(-4.04%) |
Feb 07, 2018 | 39.80 | 39.94 | 37.96 | 38.87 | 104,889 | -0.94(-2.36%) |
Feb 06, 2018 | 40.96 | 43.08 | 39.44 | 39.81 | 153,757 | -2.44(-5.78%) |
Feb 05, 2018 | 40.70 | 42.46 | 40.61 | 42.25 | 100,238 | +1.46(+3.58%) |
Feb 02, 2018 | 42.58 | 43.01 | 40.76 | 40.79 | 176,930 | -2.15(-5.01%) |
Feb 01, 2018 | 42.19 | 43.09 | 41.18 | 42.94 | 98,715 | +0.70(+1.66%) |
Jan 31, 2018 | 43.61 | 44.00 | 42.03 | 42.24 | 76,496 | -1.11(-2.56%) |
Jan 30, 2018 | 45.12 | 45.12 | 43.35 | 43.35 | 50,709 | -1.97(-4.35%) |
Jan 29, 2018 | 45.65 | 46.05 | 44.94 | 45.32 | 88,914 | -0.38(-0.83%) |
Jan 26, 2018 | 46.35 | 46.50 | 45.38 | 45.70 | 37,023 | -0.43(-0.93%) |
Jan 25, 2018 | 46.64 | 47.50 | 45.29 | 46.13 | 77,627 | -0.14(-0.30%) |
Jan 24, 2018 | 46.46 | 46.70 | 45.63 | 46.27 | 75,129 | +0.16(+0.35%) |
Jan 23, 2018 | 46.08 | 46.34 | 45.50 | 46.11 | 38,361 | +0.27(+0.59%) |
Jan 22, 2018 | 46.30 | 46.82 | 45.03 | 45.84 | 87,602 | -0.38(-0.82%) |
Jan 19, 2018 | 46.05 | 46.72 | 45.66 | 46.22 | 72,847 | -0.10(-0.22%) |
Jan 18, 2018 | 46.42 | 46.45 | 44.75 | 46.32 | 107,712 | -0.08(-0.17%) |
Jan 17, 2018 | 45.98 | 46.58 | 45.36 | 46.40 | 91,668 | +0.64(+1.40%) |
Jan 16, 2018 | 47.01 | 47.04 | 45.51 | 45.76 | 108,113 | -1.38(-2.93%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.54(+1.16%) | |
Jan 11, 2018 | 45.14 | 47.86 | 44.44 | 46.60 | 116,096 | +1.75(+3.90%) |
Jan 10, 2018 | 44.77 | 45.09 | 44.21 | 44.85 | 80,063 | -0.16(-0.36%) |
Jan 09, 2018 | 44.64 | 45.41 | 44.53 | 45.01 | 68,719 | +0.43(+0.96%) |
Jan 08, 2018 | 44.06 | 44.89 | 43.24 | 44.58 | 122,518 | +0.47(+1.07%) |
Jan 05, 2018 | 44.39 | 45.50 | 43.68 | 44.11 | 76,743 | -0.20(-0.45%) |
Jan 04, 2018 | 43.33 | 45.30 | 43.33 | 44.31 | 185,640 | +1.01(+2.33%) |
Jan 03, 2018 | 40.50 | 43.92 | 40.49 | 43.30 | 235,673 | +3.25(+8.11%) |
Jan 02, 2018 | 39.10 | 40.23 | 39.00 | 40.05 | 182,147 | +0.94(+2.40%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | +0.05(+0.13%) | |
Dec 28, 2017 | 39.13 | 39.13 | 38.33 | 39.06 | 57,558 | +0.09(+0.23%) |
Dec 27, 2017 | 39.45 | 39.45 | 38.54 | 38.97 | 317,592 | -0.51(-1.29%) |
Dec 26, 2017 | 39.49 | 40.04 | 39.22 | 39.48 | 147,045 | -0.02(-0.05%) |
Dec 22, 2017 | 39.54 | 40.38 | 39.21 | 39.50 | 52,153 | +0.17(+0.43%) |
Dec 21, 2017 | 39.05 | 40.18 | 38.78 | 39.33 | 123,652 | +0.29(+0.74%) |
Dec 20, 2017 | 37.83 | 39.36 | 37.40 | 39.04 | 295,080 | +1.31(+3.47%) |
Dec 19, 2017 | 35.79 | 37.87 | 35.40 | 37.73 | 107,651 | +2.04(+5.72%) |
Dec 18, 2017 | 35.14 | 36.78 | 35.13 | 35.69 | 57,069 | +0.56(+1.59%) |
Dec 15, 2017 | 34.26 | 35.59 | 33.85 | 35.13 | 297,111 | +1.18(+3.48%) |
Dec 14, 2017 | 34.16 | 34.16 | 33.56 | 33.95 | 59,375 | -0.20(-0.59%) |
Dec 13, 2017 | 34.54 | 34.98 | 33.85 | 34.15 | 106,185 | -0.38(-1.10%) |
Dec 12, 2017 | 34.80 | 35.39 | 34.44 | 34.53 | 99,280 | -0.20(-0.58%) |
Dec 11, 2017 | 33.93 | 35.77 | 33.93 | 34.73 | 130,168 | +0.88(+2.60%) |
Dec 08, 2017 | 33.66 | 34.30 | 33.52 | 33.85 | 198,868 | +0.46(+1.38%) |
Dec 07, 2017 | 33.34 | 35.09 | 33.27 | 33.39 | 101,147 | -0.11(-0.33%) |
Dec 06, 2017 | 33.97 | 35.10 | 33.36 | 33.50 | 198,507 | -0.46(-1.35%) |
Dec 05, 2017 | 34.30 | 34.70 | 33.68 | 33.96 | 104,419 | -0.33(-0.96%) |
Dec 04, 2017 | 34.46 | 35.29 | 33.91 | 34.29 | 226,951 | -0.09(-0.26%) |
Dec 01, 2017 | 34.79 | 35.30 | 33.79 | 34.38 | 230,924 | +0.07(+0.20%) |
Nov 30, 2017 | 35.20 | 35.20 | 33.73 | 34.31 | 221,387 | -0.62(-1.77%) |
Nov 29, 2017 | 35.34 | 35.82 | 34.40 | 34.93 | 75,881 | -0.25(-0.71%) |
Nov 28, 2017 | 35.40 | 35.75 | 35.02 | 35.18 | 71,579 | -0.21(-0.59%) |
Nov 27, 2017 | 35.97 | 36.13 | 35.28 | 35.39 | 127,897 | -0.57(-1.59%) |
Nov 24, 2017 | 35.77 | 36.46 | 35.10 | 35.96 | 84,014 | +0.41(+1.15%) |
Nov 22, 2017 | 35.91 | 36.21 | 35.15 | 35.55 | 66,429 | -0.20(-0.56%) |
Nov 21, 2017 | 36.66 | 36.66 | 35.51 | 35.75 | 62,191 | -0.63(-1.73%) |
Nov 20, 2017 | 37.25 | 37.25 | 35.89 | 36.38 | 314,897 | -0.86(-2.31%) |
Nov 17, 2017 | 37.10 | 37.71 | 37.10 | 37.24 | 185,055 | +0.14(+0.38%) |
Nov 16, 2017 | 37.22 | 37.81 | 36.64 | 37.10 | 160,528 | -0.01(-0.03%) |
Nov 15, 2017 | 37.62 | 37.62 | 36.49 | 37.11 | 63,140 | -0.72(-1.90%) |
Nov 14, 2017 | 38.55 | 38.67 | 37.76 | 37.83 | 71,541 | -0.87(-2.25%) |
Nov 13, 2017 | 38.50 | 39.05 | 38.34 | 38.70 | 102,119 | -0.02(-0.05%) |
Nov 10, 2017 | 38.74 | 38.91 | 38.36 | 38.72 | 108,117 | -0.07(-0.18%) |
Nov 09, 2017 | 39.07 | 39.34 | 37.24 | 38.79 | 203,486 | -0.53(-1.35%) |
Nov 08, 2017 | 39.14 | 39.40 | 38.70 | 39.32 | 58,509 | -0.01(-0.03%) |
Nov 07, 2017 | 39.43 | 39.64 | 39.17 | 39.33 | 80,578 | +0.00(+0.00%) |
Nov 06, 2017 | 39.54 | 40.20 | 39.26 | 39.33 | 164,331 | +0.02(+0.05%) |
Nov 03, 2017 | 39.39 | 40.25 | 39.22 | 39.31 | 53,507 | -0.07(-0.18%) |
Nov 02, 2017 | 39.68 | 40.16 | 39.07 | 39.38 | 91,961 | -0.08(-0.20%) |