Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.33 | 44.45 | 43.84 | 44.08 | 811,589 | -0.15(-0.34%) |
Jan 30, 2019 | 43.87 | 44.34 | 43.47 | 44.23 | 1,112,940 | +0.62(+1.42%) |
Jan 29, 2019 | 43.30 | 43.82 | 43.09 | 43.61 | 766,434 | +0.34(+0.79%) |
Jan 28, 2019 | 43.10 | 43.64 | 42.84 | 43.27 | 1,095,402 | -0.22(-0.51%) |
Jan 25, 2019 | 43.29 | 43.85 | 43.16 | 43.49 | 1,024,000 | +0.27(+0.62%) |
Jan 24, 2019 | 42.76 | 44.10 | 42.62 | 43.22 | 2,124,817 | +0.44(+1.03%) |
Jan 23, 2019 | 42.07 | 42.84 | 41.91 | 42.78 | 3,403,201 | +0.74(+1.76%) |
Jan 22, 2019 | 41.63 | 42.31 | 41.63 | 42.04 | 2,180,199 | +0.27(+0.65%) |
Jan 18, 2019 | 41.08 | 42.05 | 40.94 | 41.77 | 984,100 | +0.83(+2.03%) |
Jan 17, 2019 | 40.54 | 41.37 | 40.48 | 40.94 | 931,225 | +0.39(+0.96%) |
Jan 16, 2019 | 40.18 | 40.78 | 40.17 | 40.55 | 685,043 | +0.40(+1.00%) |
Jan 15, 2019 | 39.94 | 40.36 | 39.60 | 40.15 | 631,412 | +0.33(+0.83%) |
Jan 14, 2019 | 39.32 | 40.10 | 38.98 | 39.82 | 659,278 | +0.28(+0.71%) |
Jan 11, 2019 | 39.30 | 39.75 | 38.92 | 39.54 | 662,300 | +0.09(+0.23%) |
Jan 10, 2019 | 38.77 | 39.47 | 38.49 | 39.45 | 774,339 | +0.68(+1.75%) |
Jan 09, 2019 | 38.56 | 39.00 | 38.36 | 38.77 | 466,881 | +0.41(+1.07%) |
Jan 08, 2019 | 38.17 | 38.39 | 37.39 | 38.36 | 1,161,871 | +0.26(+0.68%) |
Jan 07, 2019 | 37.64 | 38.60 | 37.36 | 38.10 | 898,097 | +0.55(+1.46%) |
Jan 04, 2019 | 37.42 | 38.05 | 37.13 | 37.55 | 1,594,900 | +0.38(+1.02%) |
Jan 03, 2019 | 36.59 | 37.60 | 36.41 | 37.17 | 1,503,246 | +0.30(+0.81%) |
Jan 02, 2019 | 36.16 | 37.02 | 35.84 | 36.87 | 1,299,081 | +0.18(+0.49%) |
Dec 31, 2018 | 36.67 | 37.00 | 36.23 | 36.69 | 976,900 | +0.09(+0.25%) |
Dec 28, 2018 | 36.79 | 37.12 | 36.21 | 36.60 | 935,300 | -0.12(-0.33%) |
Dec 27, 2018 | 35.93 | 36.72 | 35.33 | 36.72 | 1,222,596 | +0.36(+0.99%) |
Dec 26, 2018 | 35.41 | 36.37 | 34.36 | 36.36 | 1,144,202 | +1.17(+3.32%) |
Dec 24, 2018 | 36.39 | 36.62 | 35.19 | 35.19 | 697,200 | -1.61(-4.37%) |
Dec 21, 2018 | 38.16 | 38.58 | 36.34 | 36.80 | 2,633,100 | -1.06(-2.80%) |
Dec 20, 2018 | 38.66 | 39.01 | 37.32 | 37.86 | 2,440,886 | -0.80(-2.07%) |
Dec 19, 2018 | 38.74 | 39.80 | 38.45 | 38.66 | 1,483,797 | -0.22(-0.57%) |
Dec 18, 2018 | 39.44 | 39.94 | 38.71 | 38.88 | 1,116,820 | -0.22(-0.56%) |
Dec 17, 2018 | 40.49 | 41.09 | 38.83 | 39.10 | 1,594,829 | -1.30(-3.22%) |
Dec 14, 2018 | 40.76 | 41.65 | 40.26 | 40.40 | 1,435,500 | -0.49(-1.20%) |
Dec 13, 2018 | 41.88 | 41.90 | 40.16 | 40.89 | 2,548,246 | -0.90(-2.15%) |
Dec 12, 2018 | 42.48 | 43.05 | 41.74 | 41.79 | 1,378,314 | -0.32(-0.76%) |
Dec 11, 2018 | 42.88 | 43.43 | 42.08 | 42.11 | 1,435,914 | -0.20(-0.47%) |
Dec 10, 2018 | 43.72 | 43.93 | 41.96 | 42.31 | 2,057,300 | -1.62(-3.69%) |
Dec 07, 2018 | 45.22 | 45.94 | 43.40 | 43.93 | 1,353,900 | -1.25(-2.77%) |
Dec 06, 2018 | 45.95 | 45.98 | 44.70 | 45.18 | 2,067,549 | -1.26(-2.71%) |
Dec 04, 2018 | 47.30 | 47.91 | 46.15 | 46.44 | 1,489,200 | -1.08(-2.27%) |
Dec 03, 2018 | 48.89 | 48.89 | 46.80 | 47.52 | 2,077,329 | -0.55(-1.14%) |
Nov 30, 2018 | 48.21 | 48.93 | 47.58 | 48.07 | 23,209,800 | -0.14(-0.29%) |
Nov 29, 2018 | 47.40 | 48.68 | 47.23 | 48.21 | 1,633,723 | +0.62(+1.30%) |
Nov 28, 2018 | 46.56 | 47.84 | 46.44 | 47.59 | 1,518,932 | +1.22(+2.63%) |
Nov 27, 2018 | 44.95 | 46.73 | 44.25 | 46.37 | 1,883,983 | +0.22(+0.48%) |
Nov 26, 2018 | 46.12 | 46.64 | 45.68 | 46.15 | 1,088,552 | +0.53(+1.16%) |
Nov 23, 2018 | 44.79 | 46.18 | 44.15 | 45.62 | 709,700 | +0.67(+1.49%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.16(+0.36%) | |
Nov 20, 2018 | 45.63 | 46.51 | 44.69 | 44.79 | 1,162,678 | -1.40(-3.03%) |
Nov 19, 2018 | 46.00 | 46.61 | 45.76 | 46.19 | 1,552,981 | +0.15(+0.33%) |
Nov 16, 2018 | 45.73 | 46.24 | 45.25 | 46.04 | 1,272,600 | -0.02(-0.04%) |
Nov 15, 2018 | 45.34 | 46.26 | 44.79 | 46.06 | 1,099,519 | +0.61(+1.34%) |
Nov 14, 2018 | 45.62 | 46.25 | 44.56 | 45.45 | 1,456,921 | +0.16(+0.35%) |
Nov 13, 2018 | 47.28 | 47.28 | 45.22 | 45.29 | 1,472,431 | -1.76(-3.74%) |
Nov 12, 2018 | 47.58 | 47.97 | 46.89 | 47.05 | 1,299,554 | -0.61(-1.28%) |
Nov 09, 2018 | 47.49 | 47.88 | 46.74 | 47.66 | 1,229,500 | -0.20(-0.42%) |
Nov 08, 2018 | 48.35 | 48.62 | 47.72 | 47.86 | 1,229,608 | -0.70(-1.44%) |
Nov 07, 2018 | 47.10 | 48.97 | 46.90 | 48.56 | 1,585,706 | +1.76(+3.76%) |
Nov 06, 2018 | 46.75 | 47.46 | 45.55 | 46.80 | 1,510,051 | +0.03(+0.06%) |
Nov 05, 2018 | 47.30 | 47.75 | 46.18 | 46.77 | 1,751,216 | -0.54(-1.14%) |
Nov 02, 2018 | 49.07 | 49.82 | 46.44 | 47.31 | 4,289,700 | -3.47(-6.83%) |
Nov 01, 2018 | 50.05 | 51.17 | 49.82 | 50.78 | 1,276,817 | +0.81(+1.62%) |
Oct 31, 2018 | 49.37 | 50.39 | 48.79 | 49.97 | 1,408,695 | +0.88(+1.79%) |
Oct 30, 2018 | 49.29 | 49.98 | 48.48 | 49.09 | 1,351,167 | -0.05(-0.10%) |
Oct 29, 2018 | 49.47 | 50.37 | 48.67 | 49.14 | 1,321,270 | +0.33(+0.68%) |
Oct 26, 2018 | 48.98 | 49.30 | 47.77 | 48.81 | 849,000 | -0.71(-1.43%) |
Oct 25, 2018 | 49.18 | 50.07 | 48.99 | 49.52 | 839,797 | +0.58(+1.19%) |
Oct 24, 2018 | 50.53 | 50.85 | 48.85 | 48.94 | 1,088,491 | -1.59(-3.15%) |
Oct 23, 2018 | 50.75 | 51.31 | 49.73 | 50.53 | 1,427,155 | -1.61(-3.09%) |
Oct 22, 2018 | 53.10 | 53.42 | 52.11 | 52.14 | 594,043 | -0.91(-1.72%) |
Oct 19, 2018 | 53.03 | 53.61 | 52.75 | 53.05 | 841,400 | -0.07(-0.13%) |
Oct 18, 2018 | 53.63 | 54.35 | 52.96 | 53.12 | 607,268 | -0.63(-1.17%) |
Oct 17, 2018 | 53.63 | 54.16 | 52.84 | 53.75 | 553,036 | +0.00(+0.00%) |
Oct 16, 2018 | 52.64 | 53.95 | 52.20 | 53.75 | 772,425 | +1.23(+2.34%) |
Oct 15, 2018 | 52.53 | 52.80 | 52.04 | 52.52 | 651,602 | -0.03(-0.06%) |
Oct 12, 2018 | 53.47 | 53.95 | 51.45 | 52.55 | 996,900 | -0.44(-0.83%) |
Oct 11, 2018 | 54.01 | 54.39 | 52.95 | 52.99 | 1,567,061 | -1.02(-1.89%) |
Oct 10, 2018 | 54.11 | 54.60 | 53.85 | 54.01 | 1,177,725 | -0.11(-0.20%) |
Oct 09, 2018 | 53.98 | 54.31 | 53.63 | 54.12 | 662,110 | +0.08(+0.15%) |
Oct 08, 2018 | 54.19 | 54.58 | 53.26 | 54.04 | 745,885 | -0.38(-0.70%) |
Oct 05, 2018 | 54.40 | 54.58 | 53.81 | 54.42 | 1,319,300 | -0.09(-0.17%) |
Oct 04, 2018 | 55.63 | 55.77 | 54.14 | 54.51 | 1,033,786 | -1.29(-2.31%) |
Oct 03, 2018 | 56.00 | 56.84 | 55.54 | 55.80 | 1,109,051 | -0.29(-0.52%) |
Oct 02, 2018 | 57.29 | 57.49 | 55.98 | 56.09 | 1,018,455 | -1.30(-2.27%) |
Oct 01, 2018 | 58.76 | 59.19 | 57.30 | 57.39 | 873,388 | -1.29(-2.20%) |
Sep 28, 2018 | 58.28 | 58.68 | 56.38 | 58.68 | 1,324,200 | +0.27(+0.46%) |
Sep 27, 2018 | 60.21 | 60.35 | 58.39 | 58.41 | 1,042,775 | -1.93(-3.20%) |
Sep 26, 2018 | 60.70 | 61.78 | 60.26 | 60.34 | 707,844 | -0.35(-0.58%) |
Sep 25, 2018 | 60.51 | 60.97 | 60.24 | 60.69 | 545,987 | +0.14(+0.23%) |
Sep 24, 2018 | 61.48 | 61.65 | 60.26 | 60.55 | 438,233 | -0.94(-1.53%) |
Sep 21, 2018 | 61.82 | 61.82 | 61.45 | 61.49 | 1,372,900 | -0.23(-0.37%) |
Sep 20, 2018 | 62.04 | 62.18 | 61.52 | 61.72 | 647,178 | -0.25(-0.40%) |
Sep 19, 2018 | 62.25 | 62.39 | 61.30 | 61.97 | 495,172 | -0.39(-0.63%) |
Sep 18, 2018 | 61.70 | 62.49 | 61.65 | 62.36 | 582,876 | +0.67(+1.09%) |
Sep 17, 2018 | 61.94 | 62.80 | 61.43 | 61.69 | 1,493,400 | -0.18(-0.29%) |
Sep 14, 2018 | 60.93 | 62.35 | 60.06 | 61.87 | 1,128,800 | +0.95(+1.56%) |
Sep 13, 2018 | 61.23 | 61.30 | 59.96 | 60.92 | 846,312 | -0.30(-0.49%) |
Sep 12, 2018 | 61.15 | 61.28 | 60.45 | 61.22 | 553,718 | -0.04(-0.07%) |
Sep 11, 2018 | 61.80 | 62.14 | 60.69 | 61.26 | 739,118 | -0.66(-1.07%) |
Sep 10, 2018 | 62.00 | 62.36 | 61.75 | 61.92 | 442,884 | +0.10(+0.16%) |
Sep 07, 2018 | 61.86 | 62.24 | 61.43 | 61.82 | 351,900 | -0.13(-0.21%) |
Sep 06, 2018 | 61.91 | 62.66 | 61.38 | 61.95 | 336,472 | +0.08(+0.13%) |
Sep 05, 2018 | 62.12 | 62.62 | 61.54 | 61.87 | 360,835 | -0.27(-0.43%) |
Sep 04, 2018 | 61.54 | 62.34 | 61.15 | 62.14 | 508,942 | +0.45(+0.73%) |
Aug 31, 2018 | 61.69 | 61.69 | 61.69 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 62.04 | 62.32 | 61.48 | 61.71 | 360,603 | -0.48(-0.77%) |
Aug 29, 2018 | 62.39 | 62.78 | 62.12 | 62.19 | 642,915 | -0.06(-0.10%) |
Aug 28, 2018 | 61.79 | 62.42 | 61.74 | 62.25 | 472,409 | +0.47(+0.76%) |
Aug 27, 2018 | 61.50 | 62.25 | 61.35 | 61.78 | 453,568 | +0.46(+0.75%) |
Aug 24, 2018 | 61.62 | 62.42 | 61.10 | 61.32 | 694,800 | -0.08(-0.13%) |
Aug 23, 2018 | 61.25 | 62.20 | 61.23 | 61.40 | 947,098 | +0.06(+0.10%) |
Aug 22, 2018 | 62.10 | 62.34 | 61.25 | 61.34 | 657,452 | -0.85(-1.37%) |
Aug 21, 2018 | 61.68 | 62.25 | 61.68 | 62.19 | 474,364 | +0.51(+0.83%) |
Aug 20, 2018 | 61.55 | 62.03 | 61.35 | 61.68 | 412,348 | +0.26(+0.42%) |
Aug 17, 2018 | 61.46 | 61.75 | 60.87 | 61.42 | 591,900 | -0.05(-0.08%) |
Aug 16, 2018 | 61.18 | 61.56 | 60.95 | 61.47 | 587,665 | +0.54(+0.89%) |
Aug 15, 2018 | 60.25 | 61.35 | 59.58 | 60.93 | 615,909 | +0.47(+0.78%) |
Aug 14, 2018 | 60.10 | 60.92 | 59.91 | 60.46 | 1,418,905 | +0.45(+0.75%) |
Aug 13, 2018 | 61.46 | 61.56 | 59.73 | 60.01 | 881,214 | -1.46(-2.38%) |
Aug 10, 2018 | 61.39 | 61.67 | 61.19 | 61.47 | 792,300 | -0.11(-0.18%) |
Aug 09, 2018 | 61.75 | 62.56 | 61.32 | 61.58 | 882,374 | -0.13(-0.21%) |
Aug 08, 2018 | 62.49 | 62.86 | 61.24 | 61.71 | 776,284 | -0.67(-1.07%) |
Aug 07, 2018 | 62.11 | 62.49 | 61.81 | 62.38 | 784,375 | +0.25(+0.40%) |
Aug 06, 2018 | 61.86 | 62.92 | 61.30 | 62.13 | 1,738,860 | +0.48(+0.77%) |
Aug 03, 2018 | 61.74 | 65.81 | 60.75 | 61.66 | 3,628,800 | -9.31(-13.13%) |
Aug 02, 2018 | 70.75 | 71.43 | 70.29 | 70.97 | 1,345,501 | +0.35(+0.50%) |
Aug 01, 2018 | 69.56 | 70.70 | 69.19 | 70.62 | 1,041,217 | +0.76(+1.09%) |
Jul 31, 2018 | 69.50 | 70.55 | 68.88 | 69.86 | 823,159 | +0.43(+0.62%) |
Jul 30, 2018 | 70.56 | 70.90 | 69.30 | 69.43 | 1,088,021 | -1.13(-1.60%) |
Jul 27, 2018 | 70.67 | 71.30 | 70.29 | 70.56 | 607,500 | +0.12(+0.17%) |
Jul 26, 2018 | 70.57 | 69.55 | 70.44 | 815,891 | +0.68(+0.97%) | |
Jul 25, 2018 | 69.17 | 69.80 | 68.83 | 69.76 | 858,331 | +0.61(+0.88%) |
Jul 24, 2018 | 69.00 | 69.44 | 68.66 | 69.15 | 1,101,695 | +0.30(+0.44%) |
Jul 23, 2018 | 68.17 | 69.06 | 67.70 | 68.85 | 761,753 | +0.60(+0.88%) |
Jul 20, 2018 | 67.69 | 68.75 | 67.43 | 68.25 | 707,474 | +0.48(+0.71%) |
Jul 19, 2018 | 67.28 | 67.93 | 67.20 | 67.77 | 588,601 | +0.32(+0.47%) |
Jul 18, 2018 | 67.33 | 67.69 | 66.81 | 67.45 | 589,605 | +0.20(+0.30%) |
Jul 17, 2018 | 67.53 | 67.88 | 66.86 | 67.25 | 648,862 | -0.57(-0.84%) |
Jul 16, 2018 | 68.85 | 69.02 | 67.69 | 67.82 | 1,434,171 | -1.04(-1.51%) |
Jul 13, 2018 | 68.52 | 68.92 | 68.23 | 68.86 | 924,135 | +0.51(+0.75%) |
Jul 12, 2018 | 67.84 | 68.39 | 67.48 | 68.35 | 1,143,621 | +1.12(+1.67%) |
Jul 11, 2018 | 66.87 | 67.41 | 66.42 | 67.23 | 1,003,446 | +0.42(+0.63%) |
Jul 10, 2018 | 66.79 | 66.85 | 66.28 | 66.81 | 1,074,529 | +0.29(+0.44%) |
Jul 09, 2018 | 66.17 | 66.81 | 66.07 | 66.52 | 737,218 | +0.56(+0.85%) |
Jul 06, 2018 | 65.45 | 66.27 | 65.19 | 65.96 | 670,915 | +0.60(+0.92%) |
Jul 05, 2018 | 63.09 | 65.52 | 63.09 | 65.36 | 1,064,241 | +0.37(+0.57%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.10(-0.15%) | |
Jul 02, 2018 | 65.00 | 65.19 | 64.36 | 65.09 | 738,246 | -0.20(-0.31%) |
Jun 29, 2018 | 64.84 | 65.72 | 64.79 | 65.29 | 891,987 | +0.67(+1.04%) |
Jun 28, 2018 | 63.59 | 64.79 | 63.28 | 64.62 | 530,727 | +0.97(+1.52%) |
Jun 27, 2018 | 64.88 | 65.13 | 63.60 | 63.65 | 544,135 | -1.24(-1.91%) |
Jun 26, 2018 | 64.97 | 65.45 | 63.89 | 64.89 | 682,715 | +0.09(+0.14%) |
Jun 25, 2018 | 64.06 | 65.37 | 63.75 | 64.80 | 914,392 | +0.54(+0.84%) |
Jun 22, 2018 | 63.44 | 64.43 | 63.44 | 64.26 | 941,731 | +1.09(+1.73%) |
Jun 21, 2018 | 62.80 | 63.53 | 62.62 | 63.17 | 394,066 | +0.34(+0.54%) |
Jun 20, 2018 | 63.30 | 63.45 | 62.70 | 62.83 | 496,746 | -0.38(-0.60%) |
Jun 19, 2018 | 63.35 | 63.86 | 62.84 | 63.21 | 809,280 | -0.51(-0.80%) |
Jun 18, 2018 | 63.80 | 64.28 | 63.62 | 63.72 | 1,062,884 | -0.37(-0.58%) |
Jun 15, 2018 | 64.35 | 64.21 | 64.09 | 1,564,741 | -0.12(-0.19%) | |
Jun 14, 2018 | 63.88 | 64.30 | 63.58 | 64.21 | 570,728 | +0.47(+0.74%) |
Jun 13, 2018 | 64.75 | 64.75 | 63.67 | 63.74 | 411,371 | -0.84(-1.30%) |
Jun 12, 2018 | 64.55 | 64.73 | 64.32 | 64.58 | 288,959 | +0.15(+0.23%) |
Jun 11, 2018 | 64.53 | 64.72 | 64.20 | 64.43 | 432,449 | -0.17(-0.26%) |
Jun 08, 2018 | 64.11 | 64.70 | 64.03 | 64.60 | 366,653 | +0.43(+0.67%) |
Jun 07, 2018 | 63.91 | 64.22 | 63.55 | 64.17 | 543,233 | +0.42(+0.66%) |
Jun 06, 2018 | 63.09 | 63.96 | 62.55 | 63.75 | 743,027 | +0.68(+1.08%) |
Jun 05, 2018 | 63.15 | 63.59 | 62.41 | 63.07 | 749,088 | -0.17(-0.27%) |
Jun 04, 2018 | 64.31 | 64.37 | 63.21 | 63.24 | 559,342 | -0.82(-1.28%) |
Jun 01, 2018 | 63.75 | 64.43 | 63.75 | 64.06 | 554,150 | +0.56(+0.88%) |
May 31, 2018 | 64.30 | 64.55 | 63.45 | 63.50 | 855,716 | -0.81(-1.26%) |
May 30, 2018 | 63.29 | 64.32 | 62.66 | 64.31 | 584,394 | +1.58(+2.52%) |
May 29, 2018 | 62.98 | 63.06 | 62.23 | 62.73 | 642,243 | -0.57(-0.90%) |
May 25, 2018 | 63.30 | 63.30 | 63.30 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 63.49 | 63.72 | 62.90 | 63.25 | 480,276 | -0.20(-0.32%) |
May 23, 2018 | 63.43 | 63.72 | 63.00 | 63.45 | 508,934 | -0.14(-0.22%) |
May 22, 2018 | 64.09 | 64.37 | 63.54 | 63.59 | 581,531 | -0.27(-0.42%) |
May 21, 2018 | 63.93 | 64.03 | 63.63 | 63.86 | 594,254 | +0.09(+0.14%) |
May 18, 2018 | 63.81 | 64.18 | 63.37 | 63.77 | 1,052,762 | -0.05(-0.08%) |
May 17, 2018 | 63.76 | 63.93 | 63.48 | 63.82 | 514,247 | +0.04(+0.06%) |
May 16, 2018 | 63.81 | 64.06 | 63.32 | 63.78 | 430,239 | -0.09(-0.14%) |
May 15, 2018 | 63.90 | 64.39 | 63.53 | 63.87 | 850,733 | -0.26(-0.41%) |
May 14, 2018 | 64.30 | 64.69 | 63.63 | 64.13 | 600,072 | -0.12(-0.19%) |
May 11, 2018 | 64.00 | 64.38 | 63.86 | 64.25 | 478,526 | +0.19(+0.30%) |
May 10, 2018 | 64.01 | 64.29 | 63.59 | 64.06 | 633,472 | +0.05(+0.08%) |
May 09, 2018 | 63.99 | 64.18 | 63.02 | 64.01 | 730,730 | +0.29(+0.46%) |
May 08, 2018 | 63.82 | 63.92 | 63.12 | 63.72 | 838,844 | -0.23(-0.36%) |
May 07, 2018 | 64.08 | 64.31 | 63.23 | 63.95 | 1,229,097 | +0.11(+0.17%) |
May 04, 2018 | 59.30 | 64.89 | 59.10 | 63.84 | 2,014,454 | +4.76(+8.06%) |
May 03, 2018 | 59.09 | 59.65 | 58.29 | 59.08 | 1,338,754 | -0.34(-0.57%) |
May 02, 2018 | 58.68 | 59.88 | 58.54 | 59.42 | 1,255,976 | +0.73(+1.24%) |
May 01, 2018 | 58.70 | 58.89 | 57.56 | 58.69 | 1,078,457 | -0.02(-0.03%) |
Apr 30, 2018 | 61.26 | 61.31 | 58.65 | 58.71 | 1,678,125 | -2.39(-3.91%) |
Apr 27, 2018 | 61.47 | 61.82 | 60.99 | 61.10 | 1,602,445 | -0.15(-0.24%) |
Apr 26, 2018 | 60.83 | 61.34 | 60.58 | 61.25 | 634,163 | +0.45(+0.74%) |
Apr 25, 2018 | 60.98 | 61.19 | 60.44 | 60.80 | 941,385 | -0.27(-0.44%) |
Apr 24, 2018 | 61.40 | 62.08 | 60.72 | 61.07 | 1,241,395 | +0.08(+0.13%) |
Apr 23, 2018 | 60.34 | 61.09 | 60.01 | 60.99 | 525,128 | +0.63(+1.04%) |
Apr 20, 2018 | 61.09 | 61.67 | 60.11 | 60.36 | 669,559 | -0.49(-0.81%) |
Apr 19, 2018 | 61.38 | 61.73 | 60.68 | 60.85 | 583,066 | -0.62(-1.01%) |
Apr 18, 2018 | 60.46 | 61.77 | 60.38 | 61.47 | 1,003,349 | +0.99(+1.64%) |
Apr 17, 2018 | 60.40 | 60.70 | 59.80 | 60.48 | 754,629 | +0.30(+0.50%) |
Apr 16, 2018 | 59.50 | 60.36 | 58.82 | 60.18 | 988,356 | +1.19(+2.02%) |
Apr 13, 2018 | 58.72 | 59.62 | 58.28 | 58.99 | 893,790 | +0.25(+0.43%) |
Apr 12, 2018 | 58.51 | 59.07 | 58.25 | 58.74 | 997,053 | +0.59(+1.01%) |
Apr 11, 2018 | 57.36 | 58.59 | 57.15 | 58.15 | 905,520 | +0.34(+0.59%) |
Apr 10, 2018 | 57.67 | 57.91 | 56.76 | 57.81 | 1,131,502 | +0.70(+1.23%) |
Apr 09, 2018 | 58.34 | 58.34 | 56.98 | 57.11 | 818,467 | -0.96(-1.65%) |
Apr 06, 2018 | 58.29 | 58.69 | 57.65 | 58.07 | 572,889 | -0.50(-0.85%) |
Apr 05, 2018 | 58.54 | 58.86 | 58.13 | 58.57 | 610,793 | +0.26(+0.45%) |
Apr 04, 2018 | 57.46 | 58.48 | 57.15 | 58.31 | 756,967 | +0.38(+0.66%) |
Apr 03, 2018 | 58.32 | 58.41 | 57.11 | 57.93 | 935,241 | -0.01(-0.02%) |
Apr 02, 2018 | 58.50 | 58.93 | 57.27 | 57.94 | 849,786 | -0.59(-1.01%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | -0.22(-0.37%) | |
Mar 28, 2018 | 58.76 | 59.20 | 58.00 | 58.75 | 646,924 | -0.19(-0.32%) |
Mar 27, 2018 | 59.17 | 59.73 | 58.49 | 58.94 | 1,388,386 | +0.10(+0.17%) |
Mar 26, 2018 | 59.00 | 59.10 | 56.64 | 58.84 | 1,598,216 | +0.35(+0.60%) |
Mar 23, 2018 | 59.41 | 59.94 | 58.43 | 58.49 | 773,227 | -0.92(-1.55%) |
Mar 22, 2018 | 61.24 | 61.24 | 59.33 | 59.41 | 1,341,742 | -2.28(-3.70%) |
Mar 21, 2018 | 62.36 | 62.78 | 61.65 | 61.69 | 914,303 | -0.60(-0.96%) |
Mar 20, 2018 | 63.05 | 63.25 | 61.97 | 62.29 | 1,224,990 | -0.68(-1.08%) |
Mar 19, 2018 | 63.69 | 63.92 | 62.79 | 62.97 | 452,505 | -0.62(-0.97%) |
Mar 16, 2018 | 63.34 | 63.80 | 63.18 | 63.59 | 849,621 | +0.28(+0.44%) |
Mar 15, 2018 | 64.52 | 64.52 | 62.51 | 63.31 | 848,677 | -1.07(-1.66%) |
Mar 14, 2018 | 64.76 | 65.28 | 64.01 | 64.38 | 567,693 | -0.24(-0.37%) |
Mar 13, 2018 | 65.20 | 65.20 | 64.43 | 64.62 | 698,762 | -0.25(-0.39%) |
Mar 12, 2018 | 64.71 | 65.15 | 64.39 | 64.87 | 599,346 | +0.20(+0.31%) |
Mar 09, 2018 | 64.25 | 64.70 | 63.63 | 64.67 | 1,292,624 | +0.86(+1.35%) |
Mar 08, 2018 | 63.92 | 63.92 | 63.42 | 63.81 | 763,233 | +0.05(+0.08%) |
Mar 07, 2018 | 63.81 | 63.76 | 1,027,322 | +0.64(+1.01%) | ||
Mar 06, 2018 | 63.21 | 63.21 | 62.43 | 63.12 | 950,269 | +0.12(+0.19%) |
Mar 05, 2018 | 60.91 | 63.02 | 60.91 | 63.00 | 1,079,251 | +1.68(+2.74%) |
Mar 02, 2018 | 61.79 | 61.94 | 60.93 | 61.32 | 1,019,957 | -0.72(-1.16%) |
Mar 01, 2018 | 62.68 | 62.81 | 61.90 | 62.04 | 1,381,909 | -0.63(-1.01%) |
Feb 28, 2018 | 62.58 | 63.47 | 62.03 | 62.67 | 1,483,478 | +0.13(+0.21%) |
Feb 27, 2018 | 61.72 | 62.85 | 61.55 | 62.54 | 2,714,502 | +0.63(+1.02%) |
Feb 26, 2018 | 60.56 | 61.98 | 60.11 | 61.91 | 1,762,625 | +1.86(+3.10%) |
Feb 23, 2018 | 60.57 | 60.60 | 58.53 | 60.05 | 2,805,091 | -0.58(-0.96%) |
Feb 22, 2018 | 60.06 | 60.63 | 7,422,286 | -14.28(-19.06%) | ||
Feb 21, 2018 | 75.41 | 76.64 | 74.81 | 74.91 | 962,419 | -0.31(-0.41%) |
Feb 20, 2018 | 75.83 | 76.53 | 74.98 | 75.22 | 1,238,555 | -0.80(-1.05%) |
Feb 16, 2018 | 76.02 | 76.02 | 76.02 | 0 | +0.40(+0.53%) | |
Feb 15, 2018 | 74.68 | 75.88 | 74.28 | 75.62 | 615,692 | +1.33(+1.79%) |
Feb 14, 2018 | 71.94 | 74.87 | 71.63 | 74.29 | 769,052 | +2.12(+2.94%) |
Feb 13, 2018 | 71.99 | 72.60 | 71.13 | 72.17 | 647,572 | +0.80(+1.12%) |
Feb 12, 2018 | 70.51 | 71.68 | 70.09 | 71.37 | 522,124 | +1.22(+1.74%) |
Feb 09, 2018 | 71.32 | 71.44 | 68.40 | 70.15 | 943,853 | -0.40(-0.57%) |
Feb 08, 2018 | 72.99 | 73.20 | 70.53 | 70.55 | 1,070,501 | -2.29(-3.14%) |
Feb 07, 2018 | 71.26 | 73.45 | 71.00 | 72.84 | 1,318,577 | +1.53(+2.15%) |
Feb 06, 2018 | 69.91 | 71.91 | 69.26 | 71.31 | 1,148,985 | +0.06(+0.08%) |
Feb 05, 2018 | 73.15 | 73.89 | 70.82 | 71.25 | 775,655 | -2.13(-2.90%) |
Feb 02, 2018 | 74.14 | 74.44 | 73.01 | 73.38 | 819,571 | -0.87(-1.17%) |