Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.67 | 35.34 | 33.99 | 34.86 | 1,160,900 | -0.05(-0.14%) |
Nov 29, 2018 | 34.92 | 35.29 | 33.88 | 34.91 | 1,508,117 | +0.39(+1.13%) |
Nov 28, 2018 | 33.03 | 34.58 | 32.69 | 34.52 | 1,652,536 | +0.50(+1.47%) |
Nov 27, 2018 | 33.49 | 34.45 | 33.11 | 34.02 | 1,400,394 | +0.96(+2.90%) |
Nov 26, 2018 | 33.40 | 33.53 | 32.50 | 33.06 | 1,641,788 | +0.05(+0.15%) |
Nov 23, 2018 | 32.48 | 33.42 | 32.25 | 33.01 | 992,900 | +0.20(+0.61%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +4.75(+16.93%) | |
Nov 20, 2018 | 25.57 | 29.74 | 25.10 | 28.06 | 6,430,674 | +0.29(+1.04%) |
Nov 19, 2018 | 27.54 | 27.87 | 26.81 | 27.77 | 1,343,882 | +0.15(+0.54%) |
Nov 16, 2018 | 27.13 | 27.86 | 27.03 | 27.62 | 1,217,500 | +0.03(+0.11%) |
Nov 15, 2018 | 27.66 | 27.92 | 26.47 | 27.59 | 1,482,431 | -0.46(-1.64%) |
Nov 14, 2018 | 27.62 | 28.36 | 27.36 | 28.05 | 1,167,936 | +0.79(+2.90%) |
Nov 13, 2018 | 26.86 | 28.35 | 26.79 | 27.26 | 1,117,606 | +0.46(+1.72%) |
Nov 12, 2018 | 27.15 | 27.39 | 26.61 | 26.80 | 960,347 | -0.43(-1.58%) |
Nov 09, 2018 | 27.91 | 28.36 | 27.05 | 27.23 | 1,378,400 | -0.78(-2.78%) |
Nov 08, 2018 | 28.64 | 28.96 | 27.53 | 28.01 | 1,028,625 | -0.83(-2.88%) |
Nov 07, 2018 | 28.86 | 29.12 | 27.77 | 28.84 | 984,117 | +0.05(+0.17%) |
Nov 06, 2018 | 28.89 | 29.39 | 28.01 | 28.79 | 1,080,426 | -0.36(-1.23%) |
Nov 05, 2018 | 30.23 | 30.62 | 29.12 | 29.15 | 1,343,507 | -1.12(-3.70%) |
Nov 02, 2018 | 29.65 | 30.42 | 29.20 | 30.27 | 1,089,800 | +0.83(+2.82%) |
Nov 01, 2018 | 28.04 | 29.99 | 27.71 | 29.44 | 1,280,466 | +1.53(+5.48%) |
Oct 31, 2018 | 27.22 | 28.26 | 27.04 | 27.91 | 1,278,488 | +1.06(+3.95%) |
Oct 30, 2018 | 25.26 | 26.91 | 24.97 | 26.85 | 2,084,014 | +1.54(+6.08%) |
Oct 29, 2018 | 26.38 | 26.68 | 25.02 | 25.31 | 1,436,182 | -0.92(-3.51%) |
Oct 26, 2018 | 26.93 | 27.12 | 26.08 | 26.23 | 1,550,300 | -0.97(-3.57%) |
Oct 25, 2018 | 26.95 | 27.61 | 26.71 | 27.20 | 1,677,089 | +0.19(+0.70%) |
Oct 24, 2018 | 28.60 | 28.75 | 26.85 | 27.01 | 2,063,855 | -1.82(-6.31%) |
Oct 23, 2018 | 28.75 | 29.90 | 28.28 | 28.83 | 1,339,206 | -0.23(-0.79%) |
Oct 22, 2018 | 29.69 | 30.02 | 28.76 | 29.06 | 669,633 | -0.56(-1.89%) |
Oct 19, 2018 | 30.00 | 30.41 | 29.23 | 29.62 | 658,300 | -0.40(-1.33%) |
Oct 18, 2018 | 30.45 | 30.77 | 29.99 | 30.02 | 1,329,891 | -0.72(-2.34%) |
Oct 17, 2018 | 30.71 | 31.06 | 29.94 | 30.74 | 1,378,047 | -0.23(-0.74%) |
Oct 16, 2018 | 31.27 | 31.74 | 30.30 | 30.97 | 1,380,383 | -0.04(-0.13%) |
Oct 15, 2018 | 32.29 | 32.77 | 30.39 | 31.01 | 2,595,425 | -1.48(-4.56%) |
Oct 12, 2018 | 33.59 | 33.60 | 31.88 | 32.49 | 1,189,000 | -0.59(-1.78%) |
Oct 11, 2018 | 33.31 | 34.55 | 32.96 | 33.08 | 1,342,445 | -0.20(-0.60%) |
Oct 10, 2018 | 34.61 | 35.49 | 33.05 | 33.28 | 1,931,604 | -0.05(-0.15%) |
Oct 09, 2018 | 33.25 | 33.72 | 32.86 | 33.33 | 1,022,239 | -0.14(-0.42%) |
Oct 08, 2018 | 31.94 | 33.67 | 31.53 | 33.47 | 948,151 | +0.13(+0.39%) |
Oct 05, 2018 | 33.93 | 34.28 | 32.66 | 33.34 | 873,300 | -0.48(-1.42%) |
Oct 04, 2018 | 34.68 | 34.80 | 33.44 | 33.82 | 1,250,715 | -0.86(-2.48%) |
Oct 03, 2018 | 34.29 | 35.01 | 33.80 | 34.68 | 775,864 | +0.61(+1.79%) |
Oct 02, 2018 | 33.13 | 34.86 | 33.02 | 34.07 | 1,906,894 | -0.77(-2.21%) |
Oct 01, 2018 | 36.01 | 36.31 | 34.69 | 34.84 | 1,313,157 | -1.35(-3.73%) |
Sep 28, 2018 | 36.70 | 36.91 | 36.03 | 36.19 | 903,600 | -0.65(-1.76%) |
Sep 27, 2018 | 37.21 | 37.21 | 36.50 | 36.84 | 554,453 | -0.12(-0.32%) |
Sep 26, 2018 | 37.22 | 37.33 | 36.62 | 36.96 | 536,979 | +0.03(+0.08%) |
Sep 25, 2018 | 37.45 | 37.50 | 36.55 | 36.93 | 721,280 | -0.50(-1.34%) |
Sep 24, 2018 | 39.36 | 39.36 | 37.14 | 37.43 | 698,882 | -1.93(-4.90%) |
Sep 21, 2018 | 39.91 | 40.00 | 38.88 | 39.36 | 704,600 | -0.54(-1.35%) |
Sep 20, 2018 | 40.57 | 41.23 | 39.10 | 39.90 | 826,193 | -0.44(-1.09%) |
Sep 19, 2018 | 39.39 | 40.57 | 39.39 | 40.34 | 801,670 | +0.89(+2.26%) |
Sep 18, 2018 | 38.65 | 39.54 | 38.55 | 39.45 | 696,741 | +0.93(+2.41%) |
Sep 17, 2018 | 39.51 | 39.74 | 38.47 | 38.52 | 781,815 | -0.79(-2.01%) |
Sep 14, 2018 | 39.14 | 39.52 | 38.39 | 39.31 | 668,300 | +0.24(+0.61%) |
Sep 13, 2018 | 41.27 | 41.34 | 38.82 | 39.07 | 1,897,457 | -2.46(-5.92%) |
Sep 12, 2018 | 41.40 | 41.95 | 40.38 | 41.53 | 1,171,621 | +0.36(+0.87%) |
Sep 11, 2018 | 42.00 | 42.00 | 40.95 | 41.17 | 1,582,052 | +0.03(+0.07%) |
Sep 10, 2018 | 38.45 | 41.80 | 38.45 | 41.14 | 2,433,519 | +3.00(+7.87%) |
Sep 07, 2018 | 37.81 | 38.84 | 37.57 | 38.14 | 620,800 | +0.42(+1.11%) |
Sep 06, 2018 | 38.34 | 38.42 | 37.36 | 37.72 | 768,997 | -0.63(-1.64%) |
Sep 05, 2018 | 37.83 | 38.68 | 37.57 | 38.35 | 744,574 | +0.52(+1.37%) |
Sep 04, 2018 | 37.16 | 37.87 | 36.76 | 37.83 | 1,340,846 | +0.75(+2.02%) |
Aug 31, 2018 | 37.08 | 37.08 | 37.08 | 0 | -0.28(-0.75%) | |
Aug 30, 2018 | 38.18 | 38.84 | 37.24 | 37.36 | 892,780 | -0.81(-2.12%) |
Aug 29, 2018 | 38.40 | 38.50 | 37.69 | 38.17 | 1,301,235 | -0.16(-0.42%) |
Aug 28, 2018 | 38.98 | 39.28 | 38.30 | 38.33 | 1,179,257 | -0.64(-1.64%) |
Aug 27, 2018 | 38.54 | 39.24 | 38.54 | 38.97 | 952,685 | +0.51(+1.33%) |
Aug 24, 2018 | 38.65 | 39.31 | 38.32 | 38.46 | 518,900 | -0.26(-0.67%) |
Aug 23, 2018 | 38.41 | 38.92 | 38.01 | 38.72 | 787,909 | +0.21(+0.55%) |
Aug 22, 2018 | 39.62 | 39.64 | 38.23 | 38.51 | 1,449,536 | -1.38(-3.46%) |
Aug 21, 2018 | 39.94 | 40.87 | 39.65 | 39.89 | 1,538,623 | +0.33(+0.83%) |
Aug 20, 2018 | 38.89 | 39.83 | 38.64 | 39.56 | 1,467,268 | +0.90(+2.33%) |
Aug 17, 2018 | 37.78 | 38.76 | 37.75 | 38.66 | 1,058,900 | +0.99(+2.63%) |
Aug 16, 2018 | 37.52 | 38.07 | 37.07 | 37.67 | 825,221 | +0.52(+1.40%) |
Aug 15, 2018 | 36.84 | 37.40 | 35.25 | 37.15 | 1,751,829 | +0.11(+0.30%) |
Aug 14, 2018 | 35.05 | 37.22 | 35.05 | 37.04 | 2,261,934 | +1.81(+5.14%) |
Aug 13, 2018 | 37.29 | 37.33 | 35.04 | 35.23 | 2,301,289 | -1.75(-4.73%) |
Aug 10, 2018 | 37.61 | 38.00 | 36.96 | 36.98 | 1,644,000 | -1.26(-3.29%) |
Aug 09, 2018 | 36.60 | 39.60 | 36.60 | 38.24 | 2,987,869 | +1.70(+4.65%) |
Aug 08, 2018 | 35.44 | 37.72 | 35.41 | 36.54 | 5,603,104 | -5.94(-13.98%) |
Aug 07, 2018 | 42.34 | 42.95 | 41.80 | 42.48 | 1,812,607 | +0.39(+0.93%) |
Aug 06, 2018 | 42.07 | 42.44 | 41.61 | 42.09 | 924,496 | +0.02(+0.05%) |
Aug 03, 2018 | 41.60 | 42.25 | 41.07 | 42.07 | 794,400 | +0.63(+1.52%) |
Aug 02, 2018 | 40.93 | 41.84 | 40.84 | 41.44 | 917,880 | +0.37(+0.90%) |
Aug 01, 2018 | 42.18 | 42.63 | 40.71 | 41.07 | 911,524 | -1.01(-2.40%) |
Jul 31, 2018 | 42.34 | 42.42 | 41.77 | 42.08 | 983,163 | +0.00(+0.00%) |
Jul 30, 2018 | 42.13 | 43.33 | 42.02 | 42.08 | 1,337,050 | +0.07(+0.17%) |
Jul 27, 2018 | 41.68 | 42.19 | 41.68 | 42.01 | 556,800 | +0.32(+0.77%) |
Jul 26, 2018 | 41.04 | 41.88 | 40.59 | 41.69 | 570,142 | +0.59(+1.44%) |
Jul 25, 2018 | 41.76 | 41.76 | 39.75 | 41.10 | 1,154,513 | -0.94(-2.24%) |
Jul 24, 2018 | 43.19 | 43.39 | 41.59 | 42.04 | 1,170,828 | -1.11(-2.57%) |
Jul 23, 2018 | 42.85 | 43.91 | 42.78 | 43.15 | 1,264,672 | +0.03(+0.07%) |
Jul 20, 2018 | 43.03 | 43.62 | 42.43 | 43.12 | 1,415,159 | +0.83(+1.96%) |
Jul 19, 2018 | 41.01 | 42.32 | 40.65 | 42.29 | 770,700 | +1.28(+3.12%) |
Jul 18, 2018 | 40.35 | 41.12 | 40.23 | 41.01 | 834,167 | +0.75(+1.86%) |
Jul 17, 2018 | 39.77 | 40.30 | 39.77 | 40.26 | 648,557 | +0.50(+1.26%) |
Jul 16, 2018 | 40.00 | 40.52 | 39.46 | 39.76 | 622,095 | -0.18(-0.45%) |
Jul 13, 2018 | 39.68 | 40.47 | 39.50 | 39.94 | 743,268 | +0.39(+0.99%) |
Jul 12, 2018 | 39.43 | 39.43 | 38.71 | 39.55 | 2,228,801 | +0.18(+0.46%) |
Jul 11, 2018 | 40.38 | 40.39 | 39.23 | 39.37 | 2,127,296 | -1.12(-2.77%) |
Jul 10, 2018 | 41.85 | 41.94 | 40.48 | 40.49 | 1,251,389 | -1.46(-3.48%) |
Jul 09, 2018 | 41.85 | 42.30 | 41.28 | 41.95 | 1,115,106 | +0.09(+0.22%) |
Jul 06, 2018 | 42.19 | 42.38 | 41.64 | 41.86 | 901,202 | -0.21(-0.50%) |
Jul 05, 2018 | 42.07 | 42.25 | 41.60 | 42.07 | 1,132,212 | +0.25(+0.60%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | -0.84(-1.97%) | |
Jul 02, 2018 | 42.22 | 42.70 | 42.07 | 42.66 | 1,189,029 | +0.04(+0.09%) |
Jun 29, 2018 | 42.34 | 45.10 | 41.95 | 42.62 | 1,870,576 | +0.48(+1.14%) |
Jun 28, 2018 | 42.80 | 42.80 | 40.47 | 42.14 | 1,989,588 | -0.77(-1.79%) |
Jun 27, 2018 | 43.27 | 44.22 | 42.79 | 42.91 | 1,534,797 | -0.50(-1.15%) |
Jun 26, 2018 | 44.38 | 44.44 | 43.10 | 43.41 | 1,492,712 | -0.95(-2.14%) |
Jun 25, 2018 | 44.55 | 45.12 | 43.77 | 44.36 | 2,045,871 | -0.61(-1.36%) |
Jun 22, 2018 | 45.81 | 45.81 | 44.00 | 44.97 | 1,720,319 | -0.72(-1.58%) |
Jun 21, 2018 | 45.85 | 46.18 | 45.02 | 45.69 | 1,418,472 | -0.09(-0.20%) |
Jun 20, 2018 | 44.91 | 46.26 | 44.45 | 45.78 | 1,046,797 | +0.86(+1.91%) |
Jun 19, 2018 | 44.91 | 45.15 | 44.18 | 44.92 | 1,078,951 | +0.63(+1.42%) |
Jun 18, 2018 | 43.81 | 44.32 | 43.53 | 44.29 | 1,107,774 | +0.37(+0.84%) |
Jun 15, 2018 | 43.96 | 43.16 | 43.92 | 644,495 | +0.02(+0.05%) | |
Jun 14, 2018 | 43.55 | 44.20 | 43.25 | 43.90 | 860,231 | +0.68(+1.57%) |
Jun 13, 2018 | 44.08 | 44.69 | 42.69 | 43.22 | 1,013,444 | -0.83(-1.88%) |
Jun 12, 2018 | 44.90 | 45.28 | 43.24 | 44.05 | 814,575 | -0.87(-1.94%) |
Jun 11, 2018 | 43.77 | 45.00 | 43.77 | 44.92 | 1,256,001 | +1.06(+2.42%) |
Jun 08, 2018 | 43.01 | 44.01 | 42.73 | 43.86 | 938,274 | +1.00(+2.33%) |
Jun 07, 2018 | 42.66 | 43.09 | 42.32 | 42.86 | 967,789 | +0.29(+0.68%) |
Jun 06, 2018 | 42.35 | 42.84 | 42.00 | 42.57 | 1,000,450 | +0.27(+0.64%) |
Jun 05, 2018 | 42.62 | 42.81 | 41.89 | 42.30 | 1,393,524 | -0.31(-0.73%) |
Jun 04, 2018 | 41.76 | 42.64 | 41.52 | 42.61 | 1,077,743 | +1.06(+2.55%) |
Jun 01, 2018 | 42.11 | 42.26 | 41.07 | 41.55 | 2,479,846 | -0.35(-0.84%) |
May 31, 2018 | 42.18 | 42.46 | 41.51 | 41.90 | 2,056,416 | -0.15(-0.36%) |
May 30, 2018 | 41.74 | 42.34 | 41.49 | 42.05 | 1,856,545 | +0.55(+1.33%) |
May 29, 2018 | 41.27 | 42.06 | 40.95 | 41.50 | 1,191,213 | +0.00(+0.00%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.33(-0.79%) | |
May 24, 2018 | 39.90 | 42.05 | 39.84 | 41.83 | 1,399,263 | +2.04(+5.13%) |
May 23, 2018 | 39.68 | 40.09 | 39.40 | 39.79 | 821,781 | -0.06(-0.15%) |
May 22, 2018 | 40.57 | 40.57 | 39.79 | 39.85 | 852,208 | -0.71(-1.75%) |
May 21, 2018 | 40.54 | 41.13 | 40.47 | 40.56 | 895,111 | +0.29(+0.72%) |
May 18, 2018 | 39.99 | 41.22 | 39.49 | 40.27 | 1,416,014 | +0.44(+1.10%) |
May 17, 2018 | 39.67 | 40.33 | 39.05 | 39.83 | 1,176,796 | +0.31(+0.78%) |
May 16, 2018 | 40.32 | 40.49 | 38.71 | 39.52 | 1,731,379 | -0.55(-1.37%) |
May 15, 2018 | 40.54 | 41.03 | 39.57 | 40.07 | 1,630,208 | -1.04(-2.53%) |
May 14, 2018 | 41.85 | 42.49 | 40.96 | 41.11 | 1,374,020 | -1.13(-2.68%) |
May 11, 2018 | 42.90 | 44.21 | 41.64 | 42.24 | 1,407,625 | -0.68(-1.58%) |
May 10, 2018 | 43.77 | 45.09 | 42.70 | 42.92 | 1,663,554 | -1.52(-3.43%) |
May 09, 2018 | 39.56 | 46.66 | 39.07 | 44.45 | 4,341,028 | -5.41(-10.84%) |
May 08, 2018 | 49.08 | 50.26 | 48.69 | 49.85 | 1,384,136 | +0.82(+1.67%) |
May 07, 2018 | 48.36 | 49.42 | 48.36 | 49.03 | 935,453 | +0.29(+0.59%) |
May 04, 2018 | 48.79 | 49.41 | 48.38 | 48.74 | 489,898 | -0.05(-0.10%) |
May 03, 2018 | 48.81 | 49.68 | 47.40 | 48.79 | 374,246 | -0.34(-0.69%) |
May 02, 2018 | 49.15 | 49.86 | 48.52 | 49.13 | 391,243 | +0.02(+0.04%) |
May 01, 2018 | 48.88 | 49.19 | 47.71 | 49.11 | 698,364 | +0.16(+0.33%) |
Apr 30, 2018 | 49.98 | 50.04 | 48.89 | 48.95 | 378,046 | -0.85(-1.71%) |
Apr 27, 2018 | 49.33 | 50.20 | 48.97 | 49.80 | 494,146 | +0.51(+1.03%) |
Apr 26, 2018 | 48.89 | 49.31 | 48.07 | 49.29 | 579,733 | +0.49(+1.00%) |
Apr 25, 2018 | 48.70 | 49.02 | 47.11 | 48.80 | 623,150 | -0.33(-0.67%) |
Apr 24, 2018 | 50.36 | 50.55 | 48.48 | 49.13 | 418,596 | -1.09(-2.17%) |
Apr 23, 2018 | 50.21 | 51.97 | 49.92 | 50.22 | 322,837 | +0.03(+0.06%) |
Apr 20, 2018 | 50.43 | 50.89 | 50.08 | 50.19 | 447,126 | -0.51(-1.01%) |
Apr 19, 2018 | 52.29 | 52.29 | 50.59 | 50.70 | 385,078 | -1.65(-3.15%) |
Apr 18, 2018 | 52.26 | 53.00 | 46.76 | 52.35 | 260,472 | +0.36(+0.69%) |
Apr 17, 2018 | 52.43 | 52.43 | 51.76 | 51.99 | 279,580 | -0.06(-0.12%) |
Apr 16, 2018 | 51.08 | 52.49 | 50.93 | 52.05 | 514,527 | +1.18(+2.32%) |
Apr 13, 2018 | 51.02 | 51.30 | 50.19 | 50.87 | 518,175 | +0.14(+0.28%) |
Apr 12, 2018 | 50.96 | 51.00 | 50.52 | 50.73 | 412,130 | -0.01(-0.02%) |
Apr 11, 2018 | 50.91 | 51.21 | 50.21 | 50.74 | 460,380 | -0.58(-1.13%) |
Apr 10, 2018 | 51.88 | 52.21 | 50.71 | 51.32 | 928,838 | -0.06(-0.12%) |
Apr 09, 2018 | 53.75 | 53.88 | 51.22 | 51.38 | 779,291 | -2.01(-3.76%) |
Apr 06, 2018 | 54.11 | 54.56 | 52.51 | 53.39 | 1,071,233 | -1.33(-2.43%) |
Apr 05, 2018 | 54.37 | 55.01 | 53.62 | 54.72 | 459,188 | +0.78(+1.45%) |
Apr 04, 2018 | 52.66 | 54.12 | 52.15 | 53.94 | 505,356 | +0.44(+0.82%) |
Apr 03, 2018 | 52.33 | 53.53 | 52.33 | 53.50 | 624,545 | +1.39(+2.67%) |
Apr 02, 2018 | 52.86 | 53.85 | 51.58 | 52.11 | 625,335 | -0.96(-1.81%) |
Mar 29, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 53.12 | 54.41 | 52.69 | 52.87 | 686,980 | -0.26(-0.49%) |
Mar 27, 2018 | 53.75 | 53.75 | 52.47 | 53.13 | 749,427 | -0.37(-0.69%) |
Mar 26, 2018 | 52.73 | 53.84 | 52.49 | 53.50 | 569,817 | +1.41(+2.71%) |
Mar 23, 2018 | 52.38 | 53.38 | 52.09 | 52.09 | 749,797 | -0.10(-0.19%) |
Mar 22, 2018 | 53.20 | 53.80 | 52.16 | 52.19 | 595,054 | -1.56(-2.90%) |
Mar 21, 2018 | 52.55 | 54.16 | 52.49 | 53.75 | 502,159 | +1.26(+2.40%) |
Mar 20, 2018 | 53.74 | 53.99 | 52.46 | 52.49 | 395,609 | -1.12(-2.09%) |
Mar 19, 2018 | 53.86 | 54.20 | 53.09 | 53.61 | 754,645 | -0.52(-0.96%) |
Mar 16, 2018 | 54.13 | 54.65 | 53.75 | 54.13 | 556,539 | +0.01(+0.02%) |
Mar 15, 2018 | 54.24 | 55.10 | 53.87 | 54.12 | 811,625 | +0.04(+0.07%) |
Mar 14, 2018 | 56.24 | 56.42 | 53.25 | 54.08 | 1,165,059 | -2.12(-3.77%) |
Mar 13, 2018 | 56.55 | 56.96 | 56.08 | 56.20 | 859,665 | +0.06(+0.11%) |
Mar 12, 2018 | 54.53 | 56.17 | 54.53 | 56.14 | 675,440 | +1.68(+3.08%) |
Mar 09, 2018 | 54.17 | 54.48 | 53.72 | 54.46 | 362,938 | +0.76(+1.42%) |
Mar 08, 2018 | 54.58 | 54.96 | 53.52 | 53.70 | 423,422 | -0.85(-1.56%) |
Mar 07, 2018 | 54.38 | 54.97 | 53.58 | 54.55 | 484,149 | -0.30(-0.55%) |
Mar 06, 2018 | 54.30 | 55.00 | 54.15 | 54.85 | 942,054 | +0.52(+0.96%) |
Mar 05, 2018 | 53.25 | 54.51 | 53.25 | 54.33 | 796,156 | +1.02(+1.91%) |
Mar 02, 2018 | 51.68 | 53.65 | 51.53 | 53.31 | 599,824 | +1.18(+2.26%) |
Mar 01, 2018 | 52.79 | 53.90 | 51.97 | 52.13 | 689,075 | -0.78(-1.47%) |
Feb 28, 2018 | 53.58 | 53.95 | 52.58 | 52.91 | 843,887 | -0.32(-0.60%) |
Feb 27, 2018 | 54.12 | 54.45 | 53.20 | 53.23 | 496,127 | -1.05(-1.93%) |
Feb 26, 2018 | 55.21 | 57.19 | 54.15 | 54.28 | 433,402 | -0.57(-1.04%) |
Feb 23, 2018 | 53.54 | 54.86 | 53.19 | 54.85 | 984,828 | +1.61(+3.02%) |
Feb 22, 2018 | 53.48 | 53.74 | 52.95 | 53.24 | 459,944 | +0.06(+0.11%) |
Feb 21, 2018 | 54.16 | 54.29 | 53.19 | 53.18 | 887,954 | -0.97(-1.79%) |
Feb 20, 2018 | 54.29 | 54.63 | 53.59 | 54.15 | 881,955 | -0.38(-0.70%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.27(+0.50%) | |
Feb 15, 2018 | 54.50 | 54.50 | 53.34 | 54.26 | 867,135 | +0.12(+0.22%) |
Feb 14, 2018 | 53.93 | 54.76 | 53.48 | 54.14 | 987,630 | -0.29(-0.53%) |
Feb 13, 2018 | 55.65 | 56.23 | 53.61 | 54.43 | 1,556,115 | -0.16(-0.29%) |
Feb 12, 2018 | 55.16 | 56.57 | 53.92 | 54.59 | 2,223,917 | -0.48(-0.87%) |
Feb 09, 2018 | 59.99 | 61.21 | 53.08 | 55.07 | 1,854,869 | -0.02(-0.04%) |
Feb 08, 2018 | 58.15 | 55.06 | 55.09 | 1,105,233 | -3.06(-5.26%) | |
Feb 07, 2018 | 58.90 | 58.90 | 57.83 | 58.15 | 654,383 | -1.01(-1.71%) |
Feb 06, 2018 | 56.00 | 59.70 | 54.69 | 59.16 | 998,192 | +1.49(+2.58%) |
Feb 05, 2018 | 59.37 | 59.59 | 57.09 | 57.67 | 559,710 | -2.08(-3.48%) |
Feb 02, 2018 | 61.28 | 61.69 | 59.20 | 59.75 | 459,161 | -2.00(-3.24%) |
Feb 01, 2018 | 60.45 | 62.70 | 60.20 | 61.75 | 1,050,066 | +1.25(+2.07%) |
Jan 31, 2018 | 61.98 | 61.98 | 60.23 | 60.50 | 707,665 | -1.23(-1.99%) |
Jan 30, 2018 | 61.70 | 61.91 | 61.28 | 61.73 | 331,808 | -0.36(-0.58%) |
Jan 29, 2018 | 62.51 | 62.79 | 61.99 | 62.09 | 400,243 | -0.70(-1.11%) |
Jan 26, 2018 | 62.68 | 63.59 | 62.06 | 62.79 | 319,277 | +0.40(+0.64%) |
Jan 25, 2018 | 62.89 | 63.11 | 61.70 | 62.39 | 336,390 | -0.17(-0.27%) |
Jan 24, 2018 | 62.42 | 63.21 | 62.08 | 62.56 | 424,310 | +0.15(+0.24%) |
Jan 23, 2018 | 62.37 | 62.63 | 61.94 | 62.41 | 919,975 | -0.08(-0.13%) |
Jan 22, 2018 | 62.66 | 63.20 | 62.12 | 62.49 | 405,413 | -0.15(-0.24%) |
Jan 19, 2018 | 62.47 | 62.90 | 62.32 | 62.64 | 712,234 | +0.05(+0.08%) |
Jan 18, 2018 | 63.37 | 63.56 | 62.53 | 62.59 | 604,971 | -0.90(-1.42%) |
Jan 17, 2018 | 62.78 | 63.76 | 62.58 | 63.49 | 709,010 | +0.96(+1.54%) |
Jan 16, 2018 | 63.83 | 63.92 | 62.31 | 62.53 | 850,720 | -0.93(-1.47%) |
Jan 12, 2018 | 63.46 | 63.46 | 63.46 | 0 | +1.01(+1.62%) | |
Jan 11, 2018 | 63.01 | 63.01 | 62.24 | 62.45 | 913,230 | -0.51(-0.81%) |
Jan 10, 2018 | 62.96 | 973,579 | -0.80(-1.25%) | |||
Jan 09, 2018 | 64.66 | 64.69 | 63.60 | 63.76 | 523,321 | -0.71(-1.10%) |
Jan 08, 2018 | 64.63 | 64.66 | 64.11 | 64.47 | 457,215 | -0.02(-0.03%) |
Jan 05, 2018 | 65.10 | 65.52 | 64.41 | 64.49 | 808,238 | -0.29(-0.45%) |
Jan 04, 2018 | 66.40 | 66.47 | 64.75 | 64.78 | 580,502 | -1.30(-1.97%) |
Jan 03, 2018 | 65.35 | 66.43 | 65.01 | 66.08 | 697,537 | +1.39(+2.15%) |
Jan 02, 2018 | 63.82 | 64.72 | 63.71 | 64.69 | 616,009 | +0.93(+1.46%) |
Dec 29, 2017 | 63.76 | 63.76 | 63.76 | 0 | -0.43(-0.67%) | |
Dec 28, 2017 | 63.49 | 64.23 | 63.01 | 64.19 | 357,759 | +0.91(+1.44%) |
Dec 27, 2017 | 63.23 | 63.70 | 62.97 | 63.28 | 380,400 | +0.04(+0.06%) |
Dec 26, 2017 | 61.66 | 63.73 | 61.66 | 63.24 | 556,653 | +1.75(+2.85%) |
Dec 22, 2017 | 61.71 | 61.81 | 61.26 | 61.49 | 398,015 | -0.14(-0.23%) |
Dec 21, 2017 | 61.92 | 62.23 | 61.54 | 61.63 | 514,773 | -0.32(-0.52%) |
Dec 20, 2017 | 62.07 | 62.36 | 61.67 | 61.95 | 542,722 | -0.07(-0.11%) |
Dec 19, 2017 | 62.59 | 62.88 | 61.69 | 62.02 | 640,718 | -0.37(-0.59%) |
Dec 18, 2017 | 62.38 | 63.07 | 62.23 | 62.39 | 602,110 | +0.75(+1.22%) |
Dec 15, 2017 | 60.27 | 61.85 | 60.19 | 61.64 | 1,069,501 | +1.54(+2.56%) |
Dec 14, 2017 | 61.01 | 61.24 | 59.79 | 60.10 | 630,345 | -0.85(-1.39%) |
Dec 13, 2017 | 60.69 | 61.27 | 60.37 | 60.95 | 533,045 | +0.09(+0.15%) |
Dec 12, 2017 | 61.83 | 61.90 | 60.85 | 60.86 | 608,042 | -0.77(-1.25%) |
Dec 11, 2017 | 61.88 | 62.12 | 61.45 | 61.63 | 489,990 | -0.33(-0.53%) |
Dec 08, 2017 | 62.29 | 62.50 | 61.53 | 61.96 | 558,337 | -0.04(-0.06%) |
Dec 07, 2017 | 61.84 | 62.58 | 61.48 | 62.00 | 928,602 | +0.17(+0.27%) |
Dec 06, 2017 | 62.48 | 62.66 | 61.73 | 61.83 | 575,908 | -0.58(-0.93%) |
Dec 05, 2017 | 62.97 | 62.97 | 61.70 | 62.41 | 640,975 | -0.83(-1.31%) |
Dec 04, 2017 | 64.00 | 64.45 | 63.18 | 63.24 | 860,823 | -0.35(-0.55%) |