Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.10 | 53.39 | 51.99 | 53.06 | 792,757 | +0.32(+0.60%) |
Dec 28, 2018 | 52.05 | 53.55 | 51.72 | 52.75 | 785,360 | +0.85(+1.64%) |
Dec 27, 2018 | 50.83 | 51.90 | 50.11 | 51.89 | 566,361 | +0.21(+0.41%) |
Dec 26, 2018 | 48.95 | 51.72 | 48.91 | 51.68 | 635,871 | +2.74(+5.60%) |
Dec 24, 2018 | 49.20 | 49.77 | 48.56 | 48.94 | 379,353 | -0.52(-1.05%) |
Dec 21, 2018 | 50.40 | 51.17 | 49.33 | 49.46 | 1,208,038 | -1.01(-2.01%) |
Dec 20, 2018 | 50.40 | 50.87 | 49.79 | 50.47 | 792,768 | -0.09(-0.19%) |
Dec 19, 2018 | 51.73 | 52.30 | 50.10 | 50.57 | 649,936 | -1.22(-2.35%) |
Dec 18, 2018 | 53.18 | 53.61 | 51.43 | 51.78 | 500,452 | -1.25(-2.36%) |
Dec 17, 2018 | 53.03 | 54.18 | 52.87 | 53.04 | 405,927 | -0.22(-0.42%) |
Dec 14, 2018 | 53.59 | 54.65 | 53.10 | 53.26 | 326,988 | -0.82(-1.51%) |
Dec 13, 2018 | 55.61 | 56.27 | 53.98 | 54.08 | 676,491 | -1.72(-3.08%) |
Dec 12, 2018 | 55.87 | 56.95 | 55.44 | 55.80 | 626,365 | +0.85(+1.54%) |
Dec 11, 2018 | 55.71 | 56.38 | 54.53 | 54.95 | 755,745 | -0.07(-0.12%) |
Dec 10, 2018 | 55.69 | 56.10 | 54.19 | 55.02 | 374,793 | -0.92(-1.65%) |
Dec 07, 2018 | 56.38 | 57.37 | 55.41 | 55.94 | 486,995 | -0.40(-0.71%) |
Dec 06, 2018 | 55.37 | 56.36 | 55.08 | 56.34 | 617,247 | -0.04(-0.08%) |
Dec 04, 2018 | 58.68 | 59.14 | 55.83 | 56.38 | 538,743 | -2.66(-4.50%) |
Dec 03, 2018 | 59.63 | 59.99 | 58.09 | 59.04 | 386,736 | +0.30(+0.52%) |
Nov 30, 2018 | 57.46 | 59.05 | 57.46 | 58.73 | 494,202 | +0.91(+1.57%) |
Nov 29, 2018 | 57.77 | 58.40 | 57.12 | 57.83 | 427,542 | -0.42(-0.73%) |
Nov 28, 2018 | 58.33 | 59.01 | 57.37 | 58.25 | 610,591 | -0.15(-0.26%) |
Nov 27, 2018 | 58.38 | 58.95 | 58.06 | 58.40 | 454,914 | -0.29(-0.49%) |
Nov 26, 2018 | 58.80 | 59.45 | 58.37 | 58.69 | 408,381 | +0.59(+1.02%) |
Nov 23, 2018 | 57.34 | 58.58 | 56.88 | 58.10 | 157,015 | +0.19(+0.34%) |
Nov 21, 2018 | 57.90 | 57.90 | 57.90 | 0 | +0.46(+0.80%) | |
Nov 20, 2018 | 58.00 | 59.01 | 57.39 | 57.45 | 528,279 | -0.97(-1.67%) |
Nov 19, 2018 | 58.17 | 59.09 | 58.06 | 58.42 | 661,585 | +0.25(+0.44%) |
Nov 16, 2018 | 57.07 | 58.35 | 56.93 | 58.17 | 409,846 | +0.67(+1.16%) |
Nov 15, 2018 | 55.94 | 57.60 | 55.94 | 57.50 | 490,438 | +1.13(+2.01%) |
Nov 14, 2018 | 57.57 | 57.72 | 55.42 | 56.36 | 885,642 | -0.70(-1.23%) |
Nov 13, 2018 | 57.34 | 58.33 | 57.03 | 57.07 | 682,267 | -0.26(-0.46%) |
Nov 12, 2018 | 58.44 | 58.74 | 57.23 | 57.33 | 563,109 | -1.19(-2.03%) |
Nov 09, 2018 | 58.81 | 59.38 | 58.07 | 58.51 | 484,160 | -0.58(-0.99%) |
Nov 08, 2018 | 58.00 | 59.54 | 58.00 | 59.10 | 831,748 | +0.86(+1.48%) |
Nov 07, 2018 | 58.11 | 58.46 | 56.87 | 58.23 | 513,891 | +0.19(+0.34%) |
Nov 06, 2018 | 57.44 | 58.20 | 57.07 | 58.04 | 383,998 | +0.52(+0.90%) |
Nov 05, 2018 | 57.05 | 57.89 | 56.81 | 57.52 | 430,397 | +0.41(+0.73%) |
Nov 02, 2018 | 56.77 | 57.42 | 56.52 | 57.11 | 520,903 | +0.76(+1.35%) |
Nov 01, 2018 | 55.13 | 56.47 | 55.13 | 56.35 | 473,318 | +1.30(+2.37%) |
Oct 31, 2018 | 55.78 | 56.24 | 54.99 | 55.04 | 825,278 | -0.29(-0.52%) |
Oct 30, 2018 | 54.72 | 55.51 | 54.14 | 55.33 | 667,944 | +0.81(+1.49%) |
Oct 29, 2018 | 53.72 | 55.02 | 53.48 | 54.52 | 496,455 | +1.32(+2.48%) |
Oct 26, 2018 | 52.25 | 53.72 | 52.10 | 53.20 | 693,632 | +0.40(+0.75%) |
Oct 25, 2018 | 51.63 | 53.25 | 51.10 | 52.80 | 848,771 | +1.54(+3.01%) |
Oct 24, 2018 | 53.85 | 54.68 | 50.91 | 51.26 | 1,157,201 | -1.37(-2.61%) |
Oct 23, 2018 | 51.68 | 53.40 | 51.68 | 52.63 | 849,100 | -0.01(-0.02%) |
Oct 22, 2018 | 53.80 | 53.98 | 52.16 | 52.64 | 680,574 | -1.16(-2.16%) |
Oct 19, 2018 | 54.54 | 55.02 | 53.70 | 53.80 | 572,415 | -0.91(-1.66%) |
Oct 18, 2018 | 55.53 | 56.08 | 54.52 | 54.70 | 502,982 | -1.19(-2.12%) |
Oct 17, 2018 | 55.29 | 56.51 | 54.76 | 55.89 | 659,116 | +0.32(+0.58%) |
Oct 16, 2018 | 56.35 | 56.41 | 54.96 | 55.57 | 817,803 | -0.68(-1.20%) |
Oct 15, 2018 | 55.51 | 56.81 | 55.51 | 56.24 | 592,059 | +0.55(+0.99%) |
Oct 12, 2018 | 58.20 | 58.20 | 54.37 | 55.69 | 1,143,412 | -1.57(-2.73%) |
Oct 11, 2018 | 59.60 | 59.60 | 57.04 | 57.26 | 1,040,332 | -2.73(-4.56%) |
Oct 10, 2018 | 60.15 | 61.14 | 59.93 | 59.99 | 904,875 | -0.12(-0.20%) |
Oct 09, 2018 | 59.66 | 60.38 | 58.92 | 60.11 | 552,479 | +0.11(+0.18%) |
Oct 08, 2018 | 59.70 | 60.23 | 58.99 | 60.00 | 470,826 | +0.52(+0.88%) |
Oct 05, 2018 | 60.14 | 60.21 | 59.28 | 59.48 | 329,862 | -0.55(-0.92%) |
Oct 04, 2018 | 59.41 | 60.66 | 59.41 | 60.03 | 497,135 | +0.56(+0.94%) |
Oct 03, 2018 | 58.61 | 59.84 | 57.93 | 59.47 | 661,865 | +1.37(+2.36%) |
Oct 02, 2018 | 58.38 | 58.69 | 57.63 | 58.10 | 556,409 | -0.33(-0.56%) |
Oct 01, 2018 | 59.05 | 59.05 | 58.14 | 58.43 | 389,140 | -0.27(-0.46%) |
Sep 28, 2018 | 58.36 | 59.05 | 58.33 | 58.70 | 432,176 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,766 | -0.87(-1.46%) |
Sep 26, 2018 | 61.13 | 61.24 | 59.46 | 59.60 | 593,411 | -1.40(-2.29%) |
Sep 25, 2018 | 60.97 | 61.14 | 60.65 | 60.99 | 402,218 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.76 | 527,111 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.84 | 61.99 | 1,694,325 | -0.68(-1.08%) |
Sep 20, 2018 | 62.95 | 63.32 | 62.33 | 62.67 | 640,465 | +0.02(+0.03%) |
Sep 19, 2018 | 61.97 | 63.06 | 61.70 | 62.65 | 459,951 | +0.75(+1.22%) |
Sep 18, 2018 | 61.96 | 62.04 | 61.48 | 61.90 | 432,300 | -0.11(-0.18%) |
Sep 17, 2018 | 62.35 | 62.35 | 61.81 | 62.01 | 340,572 | -0.34(-0.54%) |
Sep 14, 2018 | 61.92 | 62.52 | 61.71 | 62.35 | 419,652 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.40 | 61.55 | 61.80 | 704,115 | -0.30(-0.49%) |
Sep 12, 2018 | 63.40 | 63.40 | 62.08 | 62.10 | 691,097 | -1.37(-2.16%) |
Sep 11, 2018 | 63.44 | 64.10 | 63.24 | 63.47 | 600,659 | -0.08(-0.12%) |
Sep 10, 2018 | 63.58 | 63.73 | 63.15 | 63.55 | 617,611 | +0.21(+0.33%) |
Sep 07, 2018 | 63.20 | 63.44 | 62.90 | 63.34 | 408,414 | +0.21(+0.33%) |
Sep 06, 2018 | 63.29 | 63.61 | 62.96 | 63.13 | 398,345 | -0.13(-0.20%) |
Sep 05, 2018 | 63.14 | 63.81 | 62.93 | 63.26 | 548,593 | +0.00(+0.00%) |
Sep 04, 2018 | 63.08 | 63.53 | 62.76 | 63.26 | 463,235 | +0.22(+0.35%) |
Aug 31, 2018 | 63.04 | 63.04 | 63.04 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.26 | 62.53 | 63.01 | 487,342 | -0.10(-0.16%) |
Aug 29, 2018 | 62.80 | 63.19 | 62.17 | 63.11 | 343,809 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.45 | 62.80 | 412,748 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.31 | 62.60 | 62.85 | 572,988 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.75 | 569,287 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.82 | 63.08 | 63.20 | 481,219 | -0.46(-0.73%) |
Aug 22, 2018 | 63.92 | 63.97 | 63.47 | 63.67 | 166,901 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.30 | 64.01 | 298,041 | +0.72(+1.14%) |
Aug 20, 2018 | 62.92 | 63.31 | 62.27 | 63.29 | 325,630 | +0.42(+0.67%) |
Aug 17, 2018 | 62.16 | 62.94 | 61.94 | 62.87 | 324,476 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,834 | +0.93(+1.51%) |
Aug 15, 2018 | 61.38 | 61.86 | 60.15 | 61.38 | 839,569 | -0.60(-0.96%) |
Aug 14, 2018 | 61.42 | 62.21 | 61.09 | 61.98 | 565,590 | +0.68(+1.11%) |
Aug 13, 2018 | 61.37 | 61.95 | 61.10 | 61.29 | 667,339 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.60 | 60.66 | 61.37 | 373,153 | -0.08(-0.14%) |
Aug 09, 2018 | 61.26 | 61.77 | 60.55 | 61.45 | 968,019 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.45 | 60.36 | 61.29 | 492,627 | +0.62(+1.03%) |
Aug 07, 2018 | 60.15 | 61.01 | 60.14 | 60.67 | 502,903 | +0.70(+1.17%) |
Aug 06, 2018 | 59.87 | 60.21 | 59.47 | 59.97 | 297,740 | +0.09(+0.15%) |
Aug 03, 2018 | 59.98 | 60.32 | 59.48 | 59.88 | 322,932 | -0.19(-0.32%) |
Aug 02, 2018 | 59.23 | 60.38 | 59.15 | 60.07 | 330,673 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.28 | 59.78 | 473,375 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.34 | 58.46 | 59.09 | 784,555 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.89 | 58.93 | 58.95 | 502,886 | +0.21(+0.36%) |
Jul 27, 2018 | 58.22 | 58.82 | 58.03 | 58.74 | 619,033 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.62 | 57.76 | 57.99 | 577,817 | -0.03(-0.04%) |
Jul 25, 2018 | 58.86 | 59.84 | 57.59 | 58.02 | 815,195 | -0.59(-1.01%) |
Jul 24, 2018 | 59.63 | 59.78 | 58.53 | 58.61 | 699,690 | -1.02(-1.71%) |
Jul 23, 2018 | 58.77 | 59.95 | 58.44 | 59.63 | 435,966 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.97 | 58.07 | 58.75 | 387,731 | +0.32(+0.55%) |
Jul 19, 2018 | 57.86 | 58.68 | 57.38 | 58.43 | 426,987 | +0.40(+0.70%) |
Jul 18, 2018 | 57.65 | 58.24 | 57.57 | 58.02 | 437,948 | +0.43(+0.75%) |
Jul 17, 2018 | 57.54 | 58.14 | 57.40 | 57.60 | 210,218 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.81 | 56.98 | 57.53 | 298,564 | +0.44(+0.77%) |
Jul 13, 2018 | 57.28 | 57.91 | 56.74 | 57.09 | 340,607 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,507 | -0.54(-0.93%) |
Jul 11, 2018 | 57.73 | 58.50 | 57.73 | 58.04 | 287,502 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.84 | 58.19 | 349,073 | -0.98(-1.65%) |
Jul 09, 2018 | 58.12 | 59.33 | 57.69 | 59.17 | 345,905 | +1.63(+2.84%) |
Jul 06, 2018 | 57.25 | 57.81 | 56.83 | 57.54 | 237,101 | +0.12(+0.21%) |
Jul 05, 2018 | 57.73 | 57.73 | 57.03 | 57.42 | 269,691 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) | |
Jul 02, 2018 | 56.83 | 57.79 | 56.66 | 57.74 | 377,667 | +0.16(+0.28%) |
Jun 29, 2018 | 57.70 | 58.29 | 57.16 | 57.58 | 1,243,630 | +0.58(+1.02%) |
Jun 28, 2018 | 57.52 | 57.81 | 56.69 | 57.00 | 743,481 | -0.36(-0.63%) |
Jun 27, 2018 | 58.24 | 58.50 | 57.22 | 57.36 | 732,738 | -1.00(-1.72%) |
Jun 26, 2018 | 59.04 | 59.04 | 58.08 | 58.36 | 332,257 | -0.62(-1.06%) |
Jun 25, 2018 | 58.93 | 59.29 | 58.26 | 58.98 | 263,197 | -0.14(-0.24%) |
Jun 22, 2018 | 60.68 | 60.72 | 58.99 | 59.13 | 512,851 | -0.99(-1.64%) |
Jun 21, 2018 | 59.76 | 60.67 | 59.36 | 60.11 | 443,379 | +0.22(+0.37%) |
Jun 20, 2018 | 60.97 | 60.97 | 59.64 | 59.89 | 614,175 | -0.48(-0.80%) |
Jun 19, 2018 | 58.93 | 60.53 | 58.93 | 60.37 | 489,079 | +0.80(+1.34%) |
Jun 18, 2018 | 59.30 | 60.05 | 58.72 | 59.57 | 539,227 | -0.50(-0.83%) |
Jun 15, 2018 | 60.58 | 59.41 | 60.07 | 639,452 | -0.59(-0.97%) | |
Jun 14, 2018 | 61.51 | 61.51 | 60.08 | 60.66 | 381,368 | -0.57(-0.94%) |
Jun 13, 2018 | 61.61 | 61.80 | 60.83 | 61.23 | 554,794 | -0.21(-0.34%) |
Jun 12, 2018 | 62.29 | 62.29 | 60.76 | 61.44 | 489,071 | -0.68(-1.09%) |
Jun 11, 2018 | 63.37 | 63.55 | 61.88 | 62.12 | 273,824 | -1.10(-1.74%) |
Jun 08, 2018 | 63.22 | 63.58 | 62.88 | 63.22 | 308,811 | -0.07(-0.11%) |
Jun 07, 2018 | 63.29 | 63.59 | 62.66 | 63.29 | 477,022 | +0.23(+0.37%) |
Jun 06, 2018 | 63.25 | 63.05 | 438,632 | +1.33(+2.16%) | ||
Jun 05, 2018 | 61.97 | 62.21 | 61.32 | 61.72 | 291,116 | -0.45(-0.73%) |
Jun 04, 2018 | 61.58 | 62.25 | 61.33 | 62.17 | 334,043 | +0.92(+1.51%) |
Jun 01, 2018 | 61.65 | 62.06 | 61.09 | 61.25 | 477,268 | +0.54(+0.90%) |
May 31, 2018 | 61.50 | 61.80 | 60.47 | 60.71 | 512,395 | -0.96(-1.56%) |
May 30, 2018 | 61.43 | 61.87 | 60.92 | 61.67 | 527,309 | +1.06(+1.76%) |
May 29, 2018 | 60.92 | 61.43 | 59.92 | 60.61 | 698,101 | -1.23(-1.99%) |
May 25, 2018 | 61.84 | 61.84 | 61.84 | 0 | -0.51(-0.82%) | |
May 24, 2018 | 62.62 | 62.62 | 61.22 | 62.35 | 402,667 | -0.43(-0.68%) |
May 23, 2018 | 63.26 | 63.47 | 62.24 | 62.78 | 602,606 | -0.77(-1.21%) |
May 22, 2018 | 63.72 | 64.47 | 63.51 | 63.55 | 526,098 | -0.19(-0.30%) |
May 21, 2018 | 62.60 | 63.77 | 62.54 | 63.74 | 610,940 | +1.59(+2.56%) |
May 18, 2018 | 62.46 | 62.61 | 62.13 | 62.15 | 402,397 | -0.41(-0.66%) |
May 17, 2018 | 62.68 | 62.85 | 62.20 | 62.56 | 359,978 | -0.16(-0.25%) |
May 16, 2018 | 62.42 | 63.04 | 62.13 | 62.72 | 452,549 | +0.18(+0.28%) |
May 15, 2018 | 62.29 | 63.07 | 62.29 | 62.54 | 558,952 | +0.07(+0.11%) |
May 14, 2018 | 63.48 | 63.52 | 62.39 | 62.47 | 502,452 | -0.96(-1.51%) |
May 11, 2018 | 63.36 | 63.70 | 63.30 | 63.43 | 349,010 | +0.45(+0.72%) |
May 10, 2018 | 62.84 | 63.56 | 62.46 | 62.98 | 329,448 | -0.08(-0.13%) |
May 09, 2018 | 62.49 | 63.45 | 62.23 | 63.06 | 469,443 | +0.66(+1.06%) |
May 08, 2018 | 62.43 | 63.14 | 61.77 | 62.40 | 577,646 | +0.49(+0.79%) |
May 07, 2018 | 61.34 | 62.34 | 60.75 | 61.91 | 476,406 | +0.82(+1.34%) |
May 04, 2018 | 59.68 | 61.43 | 59.21 | 61.09 | 582,050 | +1.07(+1.79%) |
May 03, 2018 | 60.41 | 60.75 | 59.56 | 60.02 | 384,875 | -0.74(-1.21%) |
May 02, 2018 | 60.55 | 61.73 | 60.05 | 60.76 | 571,291 | +0.14(+0.24%) |
May 01, 2018 | 60.05 | 61.12 | 58.95 | 60.61 | 455,241 | +0.46(+0.77%) |
Apr 30, 2018 | 61.21 | 61.52 | 60.13 | 60.15 | 597,912 | -1.13(-1.85%) |
Apr 27, 2018 | 60.51 | 61.75 | 60.51 | 61.28 | 508,982 | +0.76(+1.26%) |
Apr 26, 2018 | 61.59 | 62.11 | 60.37 | 60.52 | 789,885 | -1.45(-2.34%) |
Apr 25, 2018 | 62.78 | 63.63 | 61.03 | 61.97 | 739,659 | -1.52(-2.39%) |
Apr 24, 2018 | 63.06 | 64.31 | 62.80 | 63.49 | 394,834 | +0.43(+0.68%) |
Apr 23, 2018 | 62.71 | 63.35 | 62.45 | 63.06 | 327,970 | +0.61(+0.98%) |
Apr 20, 2018 | 61.76 | 62.47 | 61.68 | 62.45 | 383,645 | +0.79(+1.28%) |
Apr 19, 2018 | 60.54 | 61.89 | 60.54 | 61.66 | 243,289 | +1.30(+2.15%) |
Apr 18, 2018 | 60.25 | 60.71 | 59.81 | 60.36 | 251,982 | +0.28(+0.46%) |
Apr 17, 2018 | 61.47 | 61.49 | 59.62 | 60.09 | 343,983 | -1.10(-1.79%) |
Apr 16, 2018 | 61.07 | 61.39 | 60.63 | 61.18 | 320,871 | +0.54(+0.90%) |
Apr 13, 2018 | 62.18 | 62.18 | 60.31 | 60.64 | 347,041 | -1.03(-1.67%) |
Apr 12, 2018 | 61.19 | 62.02 | 61.02 | 61.67 | 386,328 | +0.86(+1.42%) |
Apr 11, 2018 | 60.84 | 61.02 | 60.33 | 60.81 | 456,988 | -0.23(-0.38%) |
Apr 10, 2018 | 60.62 | 61.23 | 59.95 | 61.04 | 890,141 | +1.62(+2.72%) |
Apr 09, 2018 | 59.67 | 60.80 | 59.34 | 59.42 | 298,557 | +0.04(+0.07%) |
Apr 06, 2018 | 60.45 | 61.13 | 58.55 | 59.38 | 394,029 | -2.02(-3.29%) |
Apr 05, 2018 | 61.63 | 61.67 | 60.87 | 61.40 | 422,203 | +0.35(+0.58%) |
Apr 04, 2018 | 58.90 | 61.23 | 58.64 | 61.05 | 577,159 | +0.98(+1.63%) |
Apr 03, 2018 | 59.83 | 60.63 | 59.16 | 60.07 | 722,015 | +0.64(+1.07%) |
Apr 02, 2018 | 60.35 | 60.74 | 58.74 | 59.43 | 405,571 | -1.44(-2.37%) |
Mar 29, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.66(+1.10%) | |
Mar 28, 2018 | 59.86 | 60.90 | 59.36 | 60.21 | 325,704 | +0.49(+0.81%) |
Mar 27, 2018 | 61.43 | 61.66 | 59.28 | 59.73 | 451,749 | -1.62(-2.64%) |
Mar 26, 2018 | 60.46 | 61.43 | 59.57 | 61.34 | 453,842 | +1.94(+3.26%) |
Mar 23, 2018 | 61.75 | 61.88 | 59.24 | 59.41 | 462,491 | -2.10(-3.41%) |
Mar 22, 2018 | 63.28 | 63.43 | 61.38 | 61.50 | 328,247 | -2.51(-3.93%) |
Mar 21, 2018 | 64.04 | 64.70 | 63.51 | 64.02 | 315,702 | +0.10(+0.16%) |
Mar 20, 2018 | 64.27 | 64.53 | 63.68 | 63.92 | 266,192 | +0.00(+0.00%) |
Mar 19, 2018 | 64.67 | 64.67 | 63.12 | 63.92 | 228,811 | -0.78(-1.20%) |
Mar 16, 2018 | 64.43 | 65.33 | 64.31 | 64.70 | 1,401,902 | +0.39(+0.61%) |
Mar 15, 2018 | 64.01 | 64.47 | 63.51 | 64.30 | 372,406 | +0.55(+0.87%) |
Mar 14, 2018 | 65.33 | 65.33 | 63.45 | 63.75 | 533,860 | -1.16(-1.79%) |
Mar 13, 2018 | 65.83 | 65.83 | 63.98 | 64.91 | 374,029 | -0.74(-1.13%) |
Mar 12, 2018 | 65.49 | 66.07 | 65.34 | 65.65 | 290,667 | +0.07(+0.11%) |
Mar 09, 2018 | 65.44 | 65.60 | 64.77 | 65.58 | 611,028 | +0.92(+1.42%) |
Mar 08, 2018 | 65.45 | 65.56 | 64.00 | 64.66 | 315,995 | -0.73(-1.11%) |
Mar 07, 2018 | 65.94 | 65.38 | 637,710 | -0.06(-0.09%) | ||
Mar 06, 2018 | 64.73 | 65.89 | 63.79 | 65.44 | 581,417 | +1.00(+1.55%) |
Mar 05, 2018 | 62.79 | 64.75 | 62.28 | 64.44 | 505,161 | +1.11(+1.75%) |
Mar 02, 2018 | 62.12 | 63.59 | 61.23 | 63.33 | 689,596 | +0.82(+1.31%) |
Mar 01, 2018 | 62.41 | 63.58 | 62.12 | 62.51 | 379,924 | -0.05(-0.08%) |
Feb 28, 2018 | 63.87 | 64.31 | 62.51 | 62.56 | 280,757 | -0.89(-1.41%) |
Feb 27, 2018 | 64.35 | 65.28 | 63.44 | 63.46 | 304,233 | -0.90(-1.40%) |
Feb 26, 2018 | 64.23 | 64.37 | 63.30 | 64.36 | 255,894 | +0.36(+0.56%) |
Feb 23, 2018 | 62.89 | 64.02 | 62.89 | 64.00 | 325,243 | +1.03(+1.63%) |
Feb 22, 2018 | 62.82 | 62.97 | 288,261 | -1.43(-2.23%) | ||
Feb 21, 2018 | 63.85 | 65.27 | 63.85 | 64.41 | 221,365 | +0.57(+0.89%) |
Feb 20, 2018 | 64.74 | 65.27 | 63.49 | 63.84 | 334,564 | -1.08(-1.66%) |
Feb 16, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.72(+1.12%) | |
Feb 15, 2018 | 64.56 | 64.77 | 63.76 | 64.20 | 373,359 | -0.09(-0.14%) |
Feb 14, 2018 | 62.05 | 64.37 | 61.94 | 64.29 | 338,228 | +1.93(+3.09%) |
Feb 13, 2018 | 61.52 | 62.45 | 61.48 | 62.36 | 299,502 | +0.23(+0.38%) |
Feb 12, 2018 | 61.31 | 62.63 | 60.88 | 62.13 | 674,846 | +1.13(+1.86%) |
Feb 09, 2018 | 60.45 | 61.39 | 59.04 | 61.00 | 452,181 | +1.50(+2.52%) |
Feb 08, 2018 | 61.55 | 61.85 | 59.49 | 59.49 | 487,853 | -1.84(-2.99%) |
Feb 07, 2018 | 61.03 | 61.90 | 59.81 | 61.33 | 280,364 | -0.03(-0.05%) |
Feb 06, 2018 | 58.97 | 61.60 | 58.35 | 61.36 | 583,066 | -0.13(-0.22%) |
Feb 05, 2018 | 62.56 | 63.61 | 60.67 | 61.50 | 344,006 | -2.14(-3.36%) |
Feb 02, 2018 | 63.89 | 64.97 | 63.52 | 63.63 | 539,909 | -0.58(-0.90%) |
Feb 01, 2018 | 63.10 | 64.22 | 62.46 | 64.21 | 459,831 | +0.98(+1.54%) |
Jan 31, 2018 | 63.50 | 64.13 | 63.11 | 63.23 | 510,250 | -0.23(-0.37%) |
Jan 30, 2018 | 63.09 | 63.33 | 63.09 | 63.46 | 392,055 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.64 | 63.74 | 63.77 | 550,103 | -0.43(-0.68%) |
Jan 26, 2018 | 63.75 | 64.23 | 63.13 | 64.21 | 508,054 | +0.43(+0.68%) |
Jan 25, 2018 | 64.62 | 64.62 | 63.42 | 63.77 | 688,701 | -0.58(-0.91%) |
Jan 24, 2018 | 63.97 | 64.69 | 62.93 | 64.36 | 939,353 | +1.22(+1.93%) |
Jan 23, 2018 | 62.70 | 63.26 | 62.41 | 63.14 | 495,632 | +0.00(+0.00%) |
Jan 22, 2018 | 62.81 | 63.21 | 62.39 | 63.14 | 471,661 | +0.03(+0.05%) |
Jan 19, 2018 | 62.23 | 63.18 | 62.11 | 63.11 | 535,990 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.38 | 61.78 | 61.95 | 544,246 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,897 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.17 | 61.79 | 602,421 | -0.76(-1.21%) |
Jan 12, 2018 | 62.55 | 62.55 | 62.55 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.08 | 60.87 | 62.02 | 684,369 | +1.25(+2.06%) |
Jan 10, 2018 | 59.46 | 62.05 | 59.36 | 60.77 | 789,068 | +1.54(+2.61%) |
Jan 09, 2018 | 58.16 | 59.80 | 58.03 | 59.23 | 695,454 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.67 | 57.97 | 358,754 | -0.18(-0.32%) |
Jan 05, 2018 | 58.18 | 58.32 | 57.73 | 58.15 | 477,764 | +0.28(+0.49%) |
Jan 04, 2018 | 58.21 | 58.89 | 57.78 | 57.87 | 649,443 | -0.13(-0.22%) |
Jan 03, 2018 | 58.28 | 58.39 | 57.52 | 57.99 | 419,620 | -0.40(-0.69%) |