Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.24 | 52.70 | 51.99 | 52.65 | 520,139 | +0.57(+1.09%) |
Dec 28, 2018 | 52.39 | 52.71 | 52.00 | 52.09 | 483,757 | -0.08(-0.16%) |
Dec 27, 2018 | 51.52 | 52.18 | 50.39 | 52.17 | 620,128 | +0.19(+0.36%) |
Dec 26, 2018 | 51.07 | 52.03 | 50.02 | 51.98 | 668,194 | +1.18(+2.33%) |
Dec 24, 2018 | 51.45 | 51.53 | 50.78 | 50.80 | 532,995 | -1.02(-1.97%) |
Dec 21, 2018 | 52.88 | 53.52 | 51.70 | 51.82 | 1,431,711 | -0.60(-1.14%) |
Dec 20, 2018 | 52.31 | 53.76 | 51.83 | 52.42 | 1,296,108 | -0.06(-0.12%) |
Dec 19, 2018 | 52.12 | 53.37 | 52.12 | 52.48 | 1,364,023 | +0.26(+0.50%) |
Dec 18, 2018 | 53.09 | 53.69 | 52.16 | 52.22 | 749,698 | -0.50(-0.95%) |
Dec 17, 2018 | 53.13 | 53.54 | 52.59 | 52.72 | 1,027,852 | -0.58(-1.09%) |
Dec 14, 2018 | 53.47 | 54.05 | 53.20 | 53.30 | 891,900 | -0.40(-0.75%) |
Dec 13, 2018 | 54.02 | 54.48 | 53.37 | 53.71 | 1,966,256 | -0.04(-0.08%) |
Dec 12, 2018 | 54.23 | 54.48 | 53.62 | 53.75 | 1,084,227 | +0.02(+0.03%) |
Dec 11, 2018 | 53.88 | 54.42 | 53.32 | 53.73 | 1,311,823 | +0.38(+0.70%) |
Dec 10, 2018 | 53.83 | 54.18 | 52.73 | 53.36 | 2,442,103 | -0.60(-1.11%) |
Dec 07, 2018 | 55.81 | 57.01 | 53.95 | 53.96 | 1,840,006 | -1.95(-3.49%) |
Dec 06, 2018 | 56.45 | 56.84 | 55.33 | 55.91 | 2,052,161 | -1.19(-2.08%) |
Dec 04, 2018 | 58.31 | 58.95 | 57.03 | 57.10 | 829,662 | -1.59(-2.71%) |
Dec 03, 2018 | 58.80 | 58.80 | 58.19 | 58.69 | 502,675 | +0.60(+1.03%) |
Nov 30, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 889,218 | +0.13(+0.23%) |
Nov 29, 2018 | 57.77 | 58.29 | 57.77 | 57.96 | 719,361 | +0.01(+0.02%) |
Nov 28, 2018 | 57.66 | 58.05 | 56.97 | 57.95 | 1,192,625 | +0.58(+1.01%) |
Nov 27, 2018 | 58.00 | 58.14 | 57.04 | 57.37 | 1,134,759 | -0.88(-1.51%) |
Nov 26, 2018 | 58.12 | 58.65 | 57.29 | 58.24 | 833,815 | +0.36(+0.62%) |
Nov 23, 2018 | 57.69 | 58.18 | 57.48 | 57.88 | 307,505 | -0.21(-0.35%) |
Nov 21, 2018 | 58.09 | 58.09 | 58.09 | 0 | +0.36(+0.62%) | |
Nov 20, 2018 | 58.16 | 58.98 | 57.63 | 57.73 | 556,226 | -0.87(-1.48%) |
Nov 19, 2018 | 58.68 | 59.09 | 58.27 | 58.60 | 604,318 | -0.31(-0.53%) |
Nov 16, 2018 | 58.41 | 59.13 | 58.40 | 58.91 | 764,965 | +0.39(+0.67%) |
Nov 15, 2018 | 58.18 | 58.77 | 57.29 | 58.52 | 1,122,600 | +0.14(+0.25%) |
Nov 14, 2018 | 59.73 | 59.79 | 57.44 | 58.38 | 1,592,329 | -0.99(-1.67%) |
Nov 13, 2018 | 59.98 | 60.13 | 58.99 | 59.37 | 1,402,693 | -0.03(-0.05%) |
Nov 12, 2018 | 59.26 | 60.47 | 59.26 | 59.40 | 1,731,050 | -0.38(-0.63%) |
Nov 09, 2018 | 56.35 | 60.02 | 55.77 | 59.77 | 2,619,944 | +2.19(+3.81%) |
Nov 08, 2018 | 57.38 | 58.16 | 56.64 | 57.58 | 1,189,893 | -0.03(-0.05%) |
Nov 07, 2018 | 57.59 | 58.07 | 57.06 | 57.61 | 777,829 | +0.20(+0.34%) |
Nov 06, 2018 | 56.81 | 57.52 | 55.79 | 57.41 | 618,905 | +0.48(+0.85%) |
Nov 05, 2018 | 56.66 | 57.31 | 56.14 | 56.93 | 744,618 | +0.24(+0.43%) |
Nov 02, 2018 | 57.25 | 57.50 | 56.44 | 56.69 | 864,748 | -0.43(-0.75%) |
Nov 01, 2018 | 56.64 | 57.29 | 56.53 | 57.12 | 1,303,937 | +0.49(+0.87%) |
Oct 31, 2018 | 56.44 | 57.03 | 55.89 | 56.62 | 816,545 | +0.54(+0.96%) |
Oct 30, 2018 | 55.23 | 56.11 | 55.18 | 56.09 | 1,080,494 | +0.95(+1.72%) |
Oct 29, 2018 | 55.88 | 56.17 | 54.79 | 55.14 | 1,092,762 | -0.37(-0.66%) |
Oct 26, 2018 | 55.23 | 56.07 | 54.89 | 55.50 | 594,898 | -0.29(-0.51%) |
Oct 25, 2018 | 55.48 | 56.12 | 55.33 | 55.79 | 747,555 | +0.65(+1.18%) |
Oct 24, 2018 | 56.27 | 57.01 | 55.09 | 55.14 | 681,717 | -1.15(-2.04%) |
Oct 23, 2018 | 55.97 | 56.64 | 55.26 | 56.28 | 684,915 | -0.37(-0.65%) |
Oct 22, 2018 | 56.90 | 57.11 | 56.44 | 56.65 | 415,212 | -0.12(-0.20%) |
Oct 19, 2018 | 56.67 | 57.28 | 56.60 | 56.77 | 564,840 | +0.12(+0.21%) |
Oct 18, 2018 | 56.41 | 57.01 | 56.19 | 56.65 | 961,361 | +0.10(+0.18%) |
Oct 17, 2018 | 56.54 | 56.88 | 56.05 | 56.55 | 828,719 | -0.00(-0.01%) |
Oct 16, 2018 | 55.63 | 56.57 | 55.16 | 56.55 | 1,027,126 | +1.25(+2.27%) |
Oct 15, 2018 | 54.93 | 55.70 | 54.47 | 55.30 | 1,223,054 | +0.35(+0.64%) |
Oct 12, 2018 | 55.05 | 55.60 | 54.14 | 54.95 | 1,421,431 | +0.31(+0.57%) |
Oct 11, 2018 | 56.12 | 56.24 | 54.32 | 54.64 | 1,945,386 | -1.63(-2.89%) |
Oct 10, 2018 | 56.22 | 56.69 | 56.08 | 56.27 | 1,567,860 | -0.11(-0.19%) |
Oct 09, 2018 | 56.80 | 57.22 | 56.16 | 56.37 | 1,091,228 | -0.55(-0.97%) |
Oct 08, 2018 | 57.98 | 57.98 | 56.30 | 56.93 | 899,950 | -1.28(-2.20%) |
Oct 05, 2018 | 58.40 | 58.76 | 58.10 | 58.21 | 760,048 | -0.21(-0.35%) |
Oct 04, 2018 | 58.45 | 58.49 | 57.92 | 58.41 | 1,111,114 | -0.13(-0.21%) |
Oct 03, 2018 | 58.44 | 58.65 | 58.13 | 58.54 | 1,096,065 | +0.30(+0.51%) |
Oct 02, 2018 | 58.57 | 58.67 | 57.14 | 58.24 | 1,479,637 | -0.48(-0.82%) |
Oct 01, 2018 | 59.31 | 59.43 | 58.59 | 58.73 | 1,491,183 | -0.32(-0.55%) |
Sep 28, 2018 | 58.87 | 59.34 | 58.63 | 59.05 | 817,706 | +0.01(+0.02%) |
Sep 27, 2018 | 58.82 | 59.35 | 58.48 | 59.04 | 988,999 | +0.36(+0.61%) |
Sep 26, 2018 | 59.31 | 59.55 | 58.65 | 58.68 | 1,017,666 | -0.55(-0.93%) |
Sep 25, 2018 | 59.16 | 59.49 | 59.00 | 59.23 | 497,910 | +0.04(+0.06%) |
Sep 24, 2018 | 58.94 | 59.28 | 58.38 | 59.20 | 679,219 | +0.08(+0.14%) |
Sep 21, 2018 | 59.08 | 59.22 | 58.83 | 59.12 | 617,580 | +0.14(+0.24%) |
Sep 20, 2018 | 58.98 | 59.10 | 58.73 | 58.98 | 682,206 | +0.15(+0.26%) |
Sep 19, 2018 | 59.62 | 59.62 | 58.69 | 58.82 | 779,081 | -0.21(-0.35%) |
Sep 18, 2018 | 58.54 | 59.21 | 58.29 | 59.03 | 745,116 | +0.43(+0.73%) |
Sep 17, 2018 | 59.18 | 59.35 | 58.54 | 58.60 | 1,479,947 | -0.42(-0.71%) |
Sep 14, 2018 | 59.07 | 59.27 | 58.80 | 59.02 | 432,844 | +0.06(+0.11%) |
Sep 13, 2018 | 58.55 | 59.02 | 58.41 | 58.96 | 694,615 | +0.59(+1.01%) |
Sep 12, 2018 | 58.01 | 58.66 | 57.83 | 58.37 | 727,767 | +0.35(+0.60%) |
Sep 11, 2018 | 57.70 | 58.07 | 57.52 | 58.02 | 968,696 | +0.20(+0.35%) |
Sep 10, 2018 | 57.71 | 57.96 | 57.59 | 57.82 | 845,194 | +0.15(+0.26%) |
Sep 07, 2018 | 57.68 | 57.91 | 57.28 | 57.66 | 896,647 | -0.02(-0.03%) |
Sep 06, 2018 | 57.92 | 58.14 | 57.59 | 57.68 | 1,122,727 | -0.29(-0.51%) |
Sep 05, 2018 | 58.06 | 58.28 | 57.91 | 57.98 | 811,298 | -0.17(-0.29%) |
Sep 04, 2018 | 58.28 | 58.37 | 57.90 | 58.15 | 932,119 | -0.05(-0.09%) |
Aug 31, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.08(-0.14%) | |
Aug 30, 2018 | 58.26 | 58.53 | 58.10 | 58.28 | 902,472 | +0.07(+0.12%) |
Aug 29, 2018 | 58.07 | 58.47 | 58.07 | 58.21 | 553,358 | +0.04(+0.08%) |
Aug 28, 2018 | 58.32 | 58.77 | 57.77 | 58.16 | 674,934 | -0.17(-0.29%) |
Aug 27, 2018 | 58.27 | 58.47 | 58.15 | 58.33 | 476,446 | +0.36(+0.62%) |
Aug 24, 2018 | 57.89 | 58.36 | 56.88 | 57.98 | 526,390 | +0.08(+0.14%) |
Aug 23, 2018 | 57.82 | 58.11 | 57.73 | 57.90 | 392,695 | +0.04(+0.08%) |
Aug 22, 2018 | 57.72 | 57.93 | 57.68 | 57.85 | 446,660 | +0.10(+0.17%) |
Aug 21, 2018 | 57.93 | 58.25 | 57.49 | 57.75 | 933,575 | -0.28(-0.48%) |
Aug 20, 2018 | 58.50 | 58.57 | 57.93 | 58.03 | 542,483 | -0.28(-0.47%) |
Aug 17, 2018 | 57.56 | 58.39 | 57.56 | 58.31 | 848,416 | +0.71(+1.24%) |
Aug 16, 2018 | 57.76 | 58.05 | 57.50 | 57.59 | 590,825 | +0.13(+0.23%) |
Aug 15, 2018 | 57.56 | 57.91 | 57.34 | 57.46 | 689,269 | -0.31(-0.54%) |
Aug 14, 2018 | 57.42 | 57.91 | 57.34 | 57.77 | 758,059 | +0.31(+0.54%) |
Aug 13, 2018 | 57.71 | 57.97 | 57.41 | 57.46 | 685,032 | -0.16(-0.28%) |
Aug 10, 2018 | 57.41 | 57.76 | 56.93 | 57.62 | 1,025,188 | +0.04(+0.08%) |
Aug 09, 2018 | 57.70 | 58.05 | 57.40 | 57.58 | 730,619 | +0.08(+0.14%) |
Aug 08, 2018 | 57.58 | 57.84 | 57.32 | 57.50 | 863,288 | -0.02(-0.03%) |
Aug 07, 2018 | 57.94 | 58.24 | 57.30 | 57.51 | 668,515 | -0.26(-0.45%) |
Aug 06, 2018 | 57.34 | 57.83 | 57.13 | 57.77 | 896,492 | +0.44(+0.76%) |
Aug 03, 2018 | 57.06 | 57.45 | 56.78 | 57.34 | 1,030,908 | +0.41(+0.72%) |
Aug 02, 2018 | 58.24 | 58.61 | 55.92 | 56.92 | 2,313,027 | -1.90(-3.23%) |
Aug 01, 2018 | 60.72 | 61.51 | 58.06 | 58.82 | 1,327,006 | -1.43(-2.37%) |
Jul 31, 2018 | 60.38 | 60.67 | 59.84 | 60.25 | 815,562 | +0.05(+0.09%) |
Jul 30, 2018 | 60.57 | 60.75 | 60.11 | 60.20 | 400,033 | -0.37(-0.62%) |
Jul 27, 2018 | 61.04 | 61.16 | 60.36 | 60.57 | 418,936 | -0.44(-0.72%) |
Jul 26, 2018 | 60.79 | 61.28 | 60.79 | 61.01 | 521,945 | +0.04(+0.06%) |
Jul 25, 2018 | 60.68 | 61.18 | 60.50 | 60.97 | 462,469 | +0.12(+0.21%) |
Jul 24, 2018 | 61.22 | 61.29 | 60.69 | 60.85 | 515,513 | +0.04(+0.06%) |
Jul 23, 2018 | 60.71 | 60.92 | 60.41 | 60.81 | 565,394 | +0.08(+0.13%) |
Jul 20, 2018 | 60.78 | 61.08 | 60.70 | 60.73 | 299,965 | -0.05(-0.09%) |
Jul 19, 2018 | 60.62 | 61.09 | 60.62 | 60.79 | 449,904 | -0.22(-0.37%) |
Jul 18, 2018 | 61.55 | 61.55 | 60.87 | 61.01 | 573,085 | -0.47(-0.77%) |
Jul 17, 2018 | 60.60 | 61.66 | 60.43 | 61.48 | 732,342 | +0.33(+0.54%) |
Jul 16, 2018 | 61.34 | 61.52 | 60.91 | 61.15 | 540,076 | -0.20(-0.32%) |
Jul 13, 2018 | 61.35 | 476,970 | +0.05(+0.09%) | |||
Jul 12, 2018 | 60.57 | 61.43 | 60.57 | 61.29 | 718,255 | +0.86(+1.43%) |
Jul 11, 2018 | 60.14 | 60.76 | 60.12 | 60.43 | 857,706 | -0.04(-0.06%) |
Jul 10, 2018 | 60.56 | 60.79 | 60.31 | 60.46 | 352,942 | -0.09(-0.15%) |
Jul 09, 2018 | 60.21 | 61.18 | 60.11 | 60.55 | 378,635 | +0.50(+0.83%) |
Jul 06, 2018 | 60.15 | 60.31 | 59.75 | 60.05 | 643,293 | +0.26(+0.43%) |
Jul 05, 2018 | 59.56 | 59.82 | 59.01 | 59.80 | 595,475 | +0.61(+1.02%) |
Jul 03, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.21(+0.36%) | |
Jul 02, 2018 | 58.85 | 59.14 | 58.47 | 58.98 | 476,533 | -0.04(-0.06%) |
Jun 29, 2018 | 59.35 | 59.53 | 58.98 | 59.01 | 506,677 | -0.12(-0.20%) |
Jun 28, 2018 | 58.80 | 59.64 | 58.73 | 59.13 | 444,178 | +0.33(+0.56%) |
Jun 27, 2018 | 60.00 | 60.44 | 58.43 | 58.80 | 1,054,255 | -1.07(-1.78%) |
Jun 26, 2018 | 59.82 | 60.27 | 59.39 | 59.86 | 616,829 | +0.05(+0.09%) |
Jun 25, 2018 | 60.95 | 61.07 | 59.53 | 59.81 | 838,622 | -1.39(-2.26%) |
Jun 22, 2018 | 61.26 | 61.50 | 60.97 | 61.20 | 636,101 | -0.06(-0.10%) |
Jun 21, 2018 | 61.49 | 61.64 | 61.01 | 61.26 | 595,718 | -0.38(-0.62%) |
Jun 20, 2018 | 61.97 | 62.15 | 61.60 | 61.64 | 456,669 | -0.18(-0.29%) |
Jun 19, 2018 | 61.68 | 62.16 | 61.40 | 61.82 | 607,438 | -0.48(-0.77%) |
Jun 18, 2018 | 61.66 | 62.44 | 61.11 | 62.30 | 746,681 | +0.22(+0.36%) |
Jun 15, 2018 | 62.09 | 61.65 | 62.07 | 723,440 | -0.02(-0.03%) | |
Jun 14, 2018 | 61.62 | 62.21 | 61.62 | 62.09 | 623,565 | +0.59(+0.97%) |
Jun 13, 2018 | 61.35 | 61.98 | 61.35 | 61.50 | 508,775 | +0.06(+0.10%) |
Jun 12, 2018 | 61.36 | 61.81 | 61.28 | 61.44 | 489,881 | +0.18(+0.29%) |
Jun 11, 2018 | 61.23 | 61.51 | 61.12 | 61.26 | 399,500 | -0.09(-0.14%) |
Jun 08, 2018 | 60.84 | 61.40 | 60.69 | 61.35 | 363,675 | +0.35(+0.57%) |
Jun 07, 2018 | 61.45 | 61.58 | 60.96 | 61.00 | 592,470 | -0.33(-0.54%) |
Jun 06, 2018 | 61.34 | 61.33 | 498,245 | +0.21(+0.35%) | ||
Jun 05, 2018 | 60.78 | 61.16 | 60.78 | 61.12 | 339,711 | +0.39(+0.64%) |
Jun 04, 2018 | 60.57 | 61.05 | 60.57 | 60.72 | 337,961 | +0.21(+0.35%) |
Jun 01, 2018 | 60.33 | 60.68 | 60.19 | 60.51 | 477,703 | +0.60(+0.99%) |
May 31, 2018 | 60.69 | 60.89 | 59.68 | 59.92 | 1,007,744 | -0.91(-1.50%) |
May 30, 2018 | 59.88 | 61.07 | 59.58 | 60.83 | 1,269,726 | +1.07(+1.78%) |
May 29, 2018 | 59.11 | 59.94 | 59.01 | 59.77 | 1,021,131 | +0.36(+0.61%) |
May 25, 2018 | 59.40 | 59.40 | 59.40 | 0 | +0.17(+0.28%) | |
May 24, 2018 | 58.50 | 59.37 | 58.50 | 59.23 | 739,428 | +0.65(+1.11%) |
May 23, 2018 | 58.34 | 58.58 | 58.10 | 58.58 | 488,799 | +0.25(+0.43%) |
May 22, 2018 | 58.33 | 58.54 | 58.22 | 58.34 | 378,467 | +0.21(+0.37%) |
May 21, 2018 | 58.14 | 58.52 | 57.91 | 58.12 | 939,550 | +0.09(+0.15%) |
May 18, 2018 | 58.22 | 58.47 | 57.99 | 58.03 | 714,749 | -0.20(-0.34%) |
May 17, 2018 | 58.55 | 58.67 | 58.00 | 58.23 | 1,204,268 | -0.23(-0.39%) |
May 16, 2018 | 58.34 | 58.93 | 58.34 | 58.46 | 1,368,310 | +0.04(+0.06%) |
May 15, 2018 | 58.54 | 59.42 | 58.05 | 58.42 | 749,109 | +0.02(+0.03%) |
May 14, 2018 | 59.08 | 59.36 | 58.34 | 58.41 | 1,130,299 | -0.47(-0.80%) |
May 11, 2018 | 58.91 | 60.16 | 57.73 | 58.88 | 1,689,735 | -1.63(-2.69%) |
May 10, 2018 | 60.50 | 61.05 | 60.28 | 60.50 | 785,834 | +0.19(+0.31%) |
May 09, 2018 | 59.99 | 60.50 | 59.74 | 60.32 | 691,640 | +0.22(+0.37%) |
May 08, 2018 | 59.42 | 60.32 | 59.20 | 60.09 | 961,538 | +0.65(+1.09%) |
May 07, 2018 | 59.29 | 59.85 | 58.96 | 59.45 | 717,688 | +0.27(+0.45%) |
May 04, 2018 | 58.34 | 59.36 | 57.98 | 59.18 | 659,509 | +0.83(+1.43%) |
May 03, 2018 | 59.00 | 59.62 | 58.08 | 58.34 | 946,317 | -0.91(-1.53%) |
May 02, 2018 | 60.02 | 60.33 | 59.15 | 59.25 | 713,319 | -0.89(-1.48%) |
May 01, 2018 | 59.61 | 60.19 | 59.58 | 60.14 | 545,430 | +0.41(+0.68%) |
Apr 30, 2018 | 59.85 | 59.97 | 59.69 | 59.73 | 915,036 | -0.12(-0.19%) |
Apr 27, 2018 | 59.93 | 60.15 | 59.83 | 59.85 | 599,497 | +0.10(+0.16%) |
Apr 26, 2018 | 59.38 | 60.01 | 59.38 | 59.75 | 446,995 | +0.57(+0.96%) |
Apr 25, 2018 | 59.18 | 59.68 | 58.99 | 59.18 | 1,066,901 | -0.17(-0.28%) |
Apr 24, 2018 | 59.77 | 60.15 | 59.14 | 59.35 | 481,186 | -0.28(-0.48%) |
Apr 23, 2018 | 59.59 | 59.87 | 59.45 | 59.63 | 440,027 | +0.20(+0.33%) |
Apr 20, 2018 | 59.54 | 59.81 | 59.09 | 59.44 | 483,846 | -0.07(-0.12%) |
Apr 19, 2018 | 59.63 | 59.81 | 59.13 | 59.51 | 624,156 | -0.28(-0.46%) |
Apr 18, 2018 | 59.80 | 60.02 | 59.63 | 59.78 | 428,738 | +0.16(+0.27%) |
Apr 17, 2018 | 59.51 | 59.79 | 59.24 | 59.62 | 313,424 | +0.31(+0.52%) |
Apr 16, 2018 | 58.98 | 59.42 | 58.75 | 59.31 | 427,769 | +0.62(+1.06%) |
Apr 13, 2018 | 59.26 | 59.26 | 58.41 | 58.69 | 461,983 | -0.40(-0.68%) |
Apr 12, 2018 | 59.17 | 59.40 | 58.71 | 59.09 | 1,156,698 | +0.24(+0.41%) |
Apr 11, 2018 | 58.90 | 59.11 | 58.63 | 58.85 | 490,961 | -0.36(-0.60%) |
Apr 10, 2018 | 59.52 | 59.83 | 58.56 | 59.21 | 700,948 | +0.34(+0.57%) |
Apr 09, 2018 | 58.70 | 59.53 | 58.43 | 58.87 | 1,060,198 | +0.61(+1.05%) |
Apr 06, 2018 | 59.01 | 59.69 | 57.99 | 58.26 | 458,371 | -1.17(-1.97%) |
Apr 05, 2018 | 60.14 | 60.38 | 59.38 | 59.43 | 590,529 | -0.22(-0.37%) |
Apr 04, 2018 | 58.06 | 59.73 | 57.74 | 59.65 | 602,252 | +1.00(+1.71%) |
Apr 03, 2018 | 58.52 | 58.95 | 57.97 | 58.65 | 1,459,040 | +0.23(+0.40%) |
Apr 02, 2018 | 59.17 | 59.48 | 58.14 | 58.42 | 422,168 | -0.84(-1.42%) |
Mar 29, 2018 | 59.26 | 59.26 | 59.26 | 0 | +0.47(+0.80%) | |
Mar 28, 2018 | 58.50 | 59.04 | 58.15 | 58.79 | 558,532 | +0.45(+0.78%) |
Mar 27, 2018 | 59.11 | 59.29 | 58.22 | 58.34 | 834,867 | -0.59(-1.01%) |
Mar 26, 2018 | 58.89 | 59.42 | 58.03 | 58.93 | 778,620 | +0.80(+1.37%) |
Mar 23, 2018 | 59.25 | 60.12 | 58.12 | 58.13 | 1,359,450 | -1.12(-1.90%) |
Mar 22, 2018 | 59.81 | 61.74 | 59.21 | 59.26 | 1,329,853 | -1.72(-2.82%) |
Mar 21, 2018 | 61.66 | 61.69 | 60.80 | 60.97 | 724,165 | -0.65(-1.05%) |
Mar 20, 2018 | 61.93 | 61.93 | 61.03 | 61.62 | 693,919 | -0.41(-0.66%) |
Mar 19, 2018 | 61.09 | 63.46 | 60.86 | 62.03 | 1,873,838 | +1.64(+2.71%) |
Mar 16, 2018 | 59.96 | 60.52 | 59.96 | 60.39 | 863,628 | +0.30(+0.50%) |
Mar 15, 2018 | 60.20 | 60.53 | 59.85 | 60.09 | 561,551 | +0.04(+0.06%) |
Mar 14, 2018 | 60.80 | 61.05 | 60.01 | 60.05 | 383,672 | -0.64(-1.05%) |
Mar 13, 2018 | 61.25 | 61.44 | 60.57 | 60.69 | 412,806 | -0.31(-0.51%) |
Mar 12, 2018 | 61.06 | 61.42 | 60.89 | 61.00 | 659,660 | -0.08(-0.13%) |
Mar 09, 2018 | 60.17 | 61.10 | 59.78 | 61.08 | 961,485 | +1.18(+1.96%) |
Mar 08, 2018 | 59.50 | 60.06 | 59.11 | 59.90 | 591,314 | +0.41(+0.68%) |
Mar 07, 2018 | 59.23 | 59.75 | 58.95 | 59.49 | 642,224 | +0.05(+0.09%) |
Mar 06, 2018 | 59.65 | 59.68 | 59.08 | 59.44 | 642,061 | -0.07(-0.12%) |
Mar 05, 2018 | 58.24 | 59.66 | 58.24 | 59.51 | 774,890 | +1.13(+1.94%) |
Mar 02, 2018 | 57.50 | 58.42 | 57.24 | 58.38 | 535,136 | +0.68(+1.18%) |
Mar 01, 2018 | 58.14 | 58.57 | 57.25 | 57.70 | 721,910 | -0.51(-0.88%) |
Feb 28, 2018 | 58.98 | 59.48 | 58.21 | 58.21 | 625,254 | -0.54(-0.92%) |
Feb 27, 2018 | 59.11 | 59.59 | 58.75 | 58.75 | 604,944 | -0.35(-0.60%) |
Feb 26, 2018 | 59.28 | 59.49 | 58.87 | 59.11 | 404,559 | +0.11(+0.18%) |
Feb 23, 2018 | 58.58 | 59.00 | 58.58 | 59.00 | 298,669 | +0.48(+0.82%) |
Feb 22, 2018 | 58.52 | 533,916 | +0.34(+0.58%) | |||
Feb 21, 2018 | 58.69 | 59.09 | 58.18 | 58.19 | 505,612 | -0.49(-0.83%) |
Feb 20, 2018 | 59.20 | 59.27 | 58.44 | 58.67 | 502,454 | -0.75(-1.27%) |
Feb 16, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.31(+0.52%) | |
Feb 15, 2018 | 58.40 | 59.16 | 58.34 | 59.11 | 614,713 | +0.78(+1.34%) |
Feb 14, 2018 | 57.58 | 58.35 | 57.17 | 58.33 | 789,787 | +0.58(+1.00%) |
Feb 13, 2018 | 57.71 | 57.79 | 57.25 | 57.75 | 895,719 | -0.05(-0.09%) |
Feb 12, 2018 | 57.80 | 57.93 | 56.99 | 57.80 | 1,062,360 | +0.16(+0.28%) |
Feb 09, 2018 | 57.11 | 57.88 | 56.28 | 57.65 | 1,388,205 | +1.20(+2.13%) |
Feb 08, 2018 | 57.69 | 56.42 | 56.44 | 1,092,697 | -0.89(-1.56%) | |
Feb 07, 2018 | 57.09 | 57.98 | 57.07 | 57.34 | 724,355 | -0.03(-0.05%) |
Feb 06, 2018 | 57.71 | 55.35 | 57.36 | 1,284,291 | +0.04(+0.06%) | |
Feb 05, 2018 | 59.18 | 59.25 | 57.13 | 57.33 | 770,771 | -2.36(-3.96%) |
Feb 02, 2018 | 59.85 | 60.36 | 59.64 | 59.69 | 1,055,554 | -0.61(-1.01%) |
Feb 01, 2018 | 59.92 | 60.46 | 59.67 | 60.30 | 844,036 | -0.22(-0.37%) |
Jan 31, 2018 | 62.42 | 62.73 | 59.56 | 60.52 | 1,486,432 | -0.76(-1.24%) |
Jan 30, 2018 | 61.27 | 61.62 | 61.16 | 61.28 | 1,448,974 | -0.34(-0.55%) |
Jan 29, 2018 | 61.46 | 62.11 | 61.41 | 61.62 | 735,045 | -0.04(-0.07%) |
Jan 26, 2018 | 61.56 | 62.03 | 61.41 | 61.66 | 788,486 | +0.17(+0.27%) |
Jan 25, 2018 | 62.07 | 62.35 | 61.30 | 61.49 | 762,845 | -0.56(-0.90%) |
Jan 24, 2018 | 62.44 | 63.15 | 62.03 | 62.05 | 497,071 | -0.15(-0.24%) |
Jan 23, 2018 | 61.85 | 62.34 | 61.76 | 62.20 | 504,286 | +0.21(+0.34%) |
Jan 22, 2018 | 61.44 | 62.26 | 61.44 | 61.99 | 876,979 | +0.40(+0.65%) |
Jan 19, 2018 | 61.19 | 61.59 | 61.12 | 61.59 | 399,263 | +0.71(+1.16%) |
Jan 18, 2018 | 60.84 | 61.29 | 60.52 | 60.88 | 581,548 | +0.08(+0.13%) |
Jan 17, 2018 | 60.03 | 61.25 | 59.99 | 60.80 | 856,955 | +0.94(+1.57%) |
Jan 16, 2018 | 60.11 | 60.11 | 59.66 | 59.87 | 461,116 | +0.06(+0.10%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.53(+0.90%) | |
Jan 11, 2018 | 58.91 | 59.31 | 58.73 | 59.27 | 774,095 | +0.50(+0.84%) |
Jan 10, 2018 | 58.81 | 58.90 | 58.34 | 58.78 | 840,811 | -0.20(-0.35%) |
Jan 09, 2018 | 59.17 | 59.27 | 58.45 | 58.98 | 726,004 | -0.19(-0.33%) |
Jan 08, 2018 | 59.15 | 59.24 | 58.94 | 59.18 | 1,092,147 | +0.06(+0.10%) |
Jan 05, 2018 | 59.25 | 59.38 | 58.70 | 59.11 | 694,931 | +0.05(+0.09%) |
Jan 04, 2018 | 58.95 | 59.21 | 58.83 | 59.06 | 1,021,356 | +0.12(+0.21%) |
Jan 03, 2018 | 58.75 | 59.06 | 58.61 | 58.94 | 730,226 | +0.38(+0.65%) |