Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.03 | 59.89 | 59.00 | 59.11 | 890,486 | -0.03(-0.05%) |
Feb 27, 2019 | 58.47 | 59.33 | 58.19 | 59.14 | 798,760 | +0.37(+0.62%) |
Feb 26, 2019 | 58.46 | 59.57 | 58.23 | 58.78 | 857,658 | -0.24(-0.41%) |
Feb 25, 2019 | 59.78 | 60.43 | 58.87 | 59.02 | 1,214,152 | +0.23(+0.38%) |
Feb 22, 2019 | 58.72 | 59.11 | 58.32 | 58.80 | 1,456,539 | +0.39(+0.68%) |
Feb 21, 2019 | 58.71 | 59.11 | 57.80 | 58.40 | 1,225,457 | -0.69(-1.16%) |
Feb 20, 2019 | 58.65 | 59.16 | 58.22 | 59.09 | 1,057,194 | +0.40(+0.69%) |
Feb 19, 2019 | 57.98 | 59.07 | 57.38 | 58.68 | 1,100,421 | +0.26(+0.45%) |
Feb 15, 2019 | 56.99 | 58.44 | 56.99 | 58.42 | 1,432,579 | +2.56(+4.59%) |
Feb 14, 2019 | 56.14 | 56.84 | 54.94 | 55.86 | 1,532,235 | -1.22(-2.14%) |
Feb 13, 2019 | 57.14 | 58.11 | 56.98 | 57.08 | 1,154,869 | +0.65(+1.15%) |
Feb 12, 2019 | 55.87 | 56.87 | 55.78 | 56.43 | 1,887,989 | +1.60(+2.91%) |
Feb 11, 2019 | 54.64 | 55.12 | 54.37 | 54.83 | 1,088,108 | +0.49(+0.90%) |
Feb 08, 2019 | 53.76 | 54.38 | 52.58 | 54.34 | 1,376,992 | -0.35(-0.64%) |
Feb 07, 2019 | 54.90 | 55.22 | 53.48 | 54.69 | 2,231,637 | -0.90(-1.62%) |
Feb 06, 2019 | 55.72 | 56.22 | 55.14 | 55.59 | 993,313 | -0.53(-0.94%) |
Feb 05, 2019 | 56.16 | 56.22 | 55.26 | 56.12 | 1,337,432 | +0.15(+0.27%) |
Feb 04, 2019 | 55.08 | 55.99 | 54.27 | 55.97 | 1,027,761 | +0.91(+1.65%) |
Feb 01, 2019 | 54.47 | 55.43 | 54.34 | 55.06 | 1,045,709 | +0.87(+1.61%) |
Jan 31, 2019 | 53.56 | 54.45 | 53.13 | 54.18 | 1,211,599 | -0.05(-0.09%) |
Jan 30, 2019 | 53.58 | 55.03 | 52.83 | 54.23 | 1,513,205 | +1.22(+2.30%) |
Jan 29, 2019 | 53.37 | 53.62 | 52.63 | 53.01 | 833,653 | -0.40(-0.76%) |
Jan 28, 2019 | 52.24 | 53.48 | 52.11 | 53.41 | 997,781 | -0.22(-0.40%) |
Jan 25, 2019 | 53.16 | 54.26 | 52.85 | 53.63 | 1,551,419 | +1.53(+2.94%) |
Jan 24, 2019 | 51.22 | 52.51 | 51.14 | 52.10 | 975,479 | +0.45(+0.87%) |
Jan 23, 2019 | 52.17 | 52.25 | 50.16 | 51.65 | 2,069,209 | +0.12(+0.24%) |
Jan 22, 2019 | 51.93 | 52.58 | 50.65 | 51.53 | 3,037,054 | -1.51(-2.85%) |
Jan 18, 2019 | 51.61 | 53.11 | 50.99 | 53.04 | 2,364,453 | +2.16(+4.25%) |
Jan 17, 2019 | 49.64 | 51.37 | 49.18 | 50.88 | 2,304,772 | +0.79(+1.57%) |
Jan 16, 2019 | 49.38 | 50.74 | 48.87 | 50.09 | 3,105,198 | +2.31(+4.83%) |
Jan 15, 2019 | 46.32 | 48.07 | 46.04 | 47.78 | 3,016,860 | +1.14(+2.44%) |
Jan 14, 2019 | 45.08 | 47.05 | 44.99 | 46.64 | 1,805,303 | +0.40(+0.87%) |
Jan 11, 2019 | 45.56 | 46.41 | 44.93 | 46.24 | 1,574,314 | +0.11(+0.24%) |
Jan 10, 2019 | 44.80 | 46.28 | 44.42 | 46.13 | 1,990,007 | +0.58(+1.28%) |
Jan 09, 2019 | 45.29 | 45.91 | 44.45 | 45.55 | 1,742,163 | +0.72(+1.61%) |
Jan 08, 2019 | 45.32 | 45.45 | 43.44 | 44.82 | 1,929,649 | +0.69(+1.55%) |
Jan 07, 2019 | 43.43 | 45.16 | 43.00 | 44.14 | 2,152,648 | +0.67(+1.53%) |
Jan 04, 2019 | 41.60 | 43.91 | 41.46 | 43.47 | 3,934,295 | +3.59(+8.99%) |
Jan 03, 2019 | 41.27 | 41.81 | 39.68 | 39.88 | 3,278,642 | -1.25(-3.04%) |
Jan 02, 2019 | 40.33 | 42.61 | 40.00 | 41.13 | 2,855,857 | -0.91(-2.17%) |
Dec 31, 2018 | 41.67 | 42.31 | 40.43 | 42.04 | 2,762,291 | +1.03(+2.52%) |
Dec 28, 2018 | 41.41 | 42.57 | 40.43 | 41.01 | 3,523,998 | -0.06(-0.14%) |
Dec 27, 2018 | 38.16 | 41.07 | 36.80 | 41.07 | 3,654,527 | +1.16(+2.92%) |
Dec 26, 2018 | 35.65 | 40.00 | 34.36 | 39.90 | 5,788,932 | +4.77(+13.58%) |
Dec 24, 2018 | 36.59 | 37.45 | 35.10 | 35.13 | 4,282,490 | -2.80(-7.38%) |
Dec 21, 2018 | 40.45 | 42.42 | 37.57 | 37.93 | 4,707,372 | -2.40(-5.96%) |
Dec 20, 2018 | 40.98 | 42.28 | 39.44 | 40.33 | 3,789,032 | -1.43(-3.43%) |
Dec 19, 2018 | 43.39 | 45.84 | 40.92 | 41.76 | 3,201,176 | -1.58(-3.65%) |
Dec 18, 2018 | 44.24 | 45.38 | 42.66 | 43.34 | 2,447,034 | -0.26(-0.60%) |
Dec 17, 2018 | 45.47 | 46.34 | 42.85 | 43.61 | 2,939,867 | -2.39(-5.19%) |
Dec 14, 2018 | 46.28 | 47.42 | 45.59 | 45.99 | 2,657,463 | -1.37(-2.88%) |
Dec 13, 2018 | 48.22 | 48.66 | 46.87 | 47.36 | 1,972,743 | -0.51(-1.07%) |
Dec 12, 2018 | 49.25 | 49.83 | 47.83 | 47.87 | 2,080,804 | +0.14(+0.29%) |
Dec 11, 2018 | 50.32 | 50.83 | 47.25 | 47.73 | 2,630,540 | -0.93(-1.90%) |
Dec 10, 2018 | 49.77 | 49.87 | 46.09 | 48.66 | 3,780,275 | -1.37(-2.73%) |
Dec 07, 2018 | 52.65 | 54.34 | 49.22 | 50.02 | 2,486,334 | -2.98(-5.61%) |
Dec 06, 2018 | 50.99 | 53.05 | 48.38 | 53.00 | 3,418,281 | -0.49(-0.91%) |
Dec 04, 2018 | 59.41 | 59.62 | 53.02 | 53.49 | 3,106,288 | -6.72(-11.16%) |
Dec 03, 2018 | 61.11 | 61.42 | 59.06 | 60.20 | 1,438,459 | +1.41(+2.40%) |
Nov 30, 2018 | 57.13 | 59.16 | 56.89 | 58.79 | 1,019,609 | +1.34(+2.33%) |
Nov 29, 2018 | 57.86 | 58.52 | 56.75 | 57.45 | 1,004,030 | -1.28(-2.18%) |
Nov 28, 2018 | 56.13 | 58.74 | 55.06 | 58.73 | 1,601,922 | +3.17(+5.71%) |
Nov 27, 2018 | 54.98 | 55.76 | 54.56 | 55.56 | 1,171,032 | +0.23(+0.42%) |
Nov 26, 2018 | 53.83 | 55.50 | 53.66 | 55.33 | 1,250,139 | +2.83(+5.40%) |
Nov 23, 2018 | 52.93 | 53.51 | 52.16 | 52.49 | 698,837 | -1.20(-2.23%) |
Nov 21, 2018 | 53.69 | 53.69 | 53.69 | 0 | +0.39(+0.74%) | |
Nov 20, 2018 | 54.48 | 54.90 | 52.76 | 53.30 | 2,209,039 | -3.14(-5.57%) |
Nov 19, 2018 | 57.54 | 57.96 | 55.25 | 56.44 | 1,369,205 | -1.07(-1.85%) |
Nov 16, 2018 | 56.61 | 58.28 | 55.82 | 57.51 | 1,177,911 | +0.26(+0.46%) |
Nov 15, 2018 | 54.78 | 57.47 | 53.64 | 57.25 | 2,217,557 | +1.76(+3.17%) |
Nov 14, 2018 | 58.38 | 58.62 | 53.93 | 55.49 | 1,683,834 | -1.76(-3.07%) |
Nov 13, 2018 | 57.12 | 58.59 | 56.71 | 57.25 | 1,273,469 | +0.57(+1.01%) |
Nov 12, 2018 | 59.62 | 59.90 | 56.39 | 56.68 | 1,495,207 | -3.05(-5.11%) |
Nov 09, 2018 | 60.50 | 60.83 | 58.65 | 59.73 | 1,281,593 | -1.49(-2.43%) |
Nov 08, 2018 | 60.07 | 61.70 | 59.80 | 61.21 | 1,287,019 | +0.47(+0.77%) |
Nov 07, 2018 | 59.24 | 60.93 | 58.26 | 60.75 | 1,925,388 | +2.66(+4.57%) |
Nov 06, 2018 | 57.23 | 58.17 | 56.98 | 58.09 | 999,741 | +0.86(+1.50%) |
Nov 05, 2018 | 55.53 | 57.79 | 55.52 | 57.23 | 1,233,341 | +2.00(+3.63%) |
Nov 02, 2018 | 57.10 | 57.41 | 53.86 | 55.23 | 1,739,076 | -0.55(-0.99%) |
Nov 01, 2018 | 55.42 | 56.01 | 54.52 | 55.78 | 1,298,249 | +1.00(+1.83%) |
Oct 31, 2018 | 54.14 | 56.76 | 54.08 | 54.78 | 2,339,835 | +1.96(+3.72%) |
Oct 30, 2018 | 51.30 | 52.94 | 50.80 | 52.81 | 1,732,071 | +1.96(+3.86%) |
Oct 29, 2018 | 51.80 | 53.64 | 49.21 | 50.85 | 2,652,562 | +0.52(+1.04%) |
Oct 26, 2018 | 51.18 | 52.04 | 48.88 | 50.32 | 2,874,660 | -2.68(-5.05%) |
Oct 25, 2018 | 51.41 | 54.10 | 50.80 | 53.00 | 2,211,669 | +2.65(+5.26%) |
Oct 24, 2018 | 53.87 | 53.87 | 50.05 | 50.35 | 2,146,882 | -3.49(-6.48%) |
Oct 23, 2018 | 51.97 | 54.62 | 50.80 | 53.84 | 2,468,606 | -0.94(-1.72%) |
Oct 22, 2018 | 57.68 | 58.14 | 54.73 | 54.79 | 1,573,082 | -2.54(-4.42%) |
Oct 19, 2018 | 57.07 | 58.67 | 56.43 | 57.32 | 1,252,840 | +0.59(+1.04%) |
Oct 18, 2018 | 58.51 | 59.41 | 56.10 | 56.73 | 1,448,693 | -2.34(-3.96%) |
Oct 17, 2018 | 57.79 | 59.98 | 56.76 | 59.07 | 1,647,739 | +0.99(+1.71%) |
Oct 16, 2018 | 56.10 | 58.27 | 55.13 | 58.08 | 1,562,193 | +3.02(+5.49%) |
Oct 15, 2018 | 55.54 | 56.58 | 55.02 | 55.06 | 1,430,928 | -0.68(-1.23%) |
Oct 12, 2018 | 58.00 | 58.19 | 53.43 | 55.74 | 2,889,946 | +0.87(+1.59%) |
Oct 11, 2018 | 58.98 | 59.45 | 54.15 | 54.87 | 3,355,926 | -4.86(-8.13%) |
Oct 10, 2018 | 65.61 | 66.07 | 59.57 | 59.73 | 2,480,787 | -5.86(-8.93%) |
Oct 09, 2018 | 65.49 | 66.28 | 64.74 | 65.58 | 829,646 | -0.41(-0.62%) |
Oct 08, 2018 | 65.04 | 66.32 | 64.30 | 65.99 | 1,211,214 | +0.41(+0.63%) |
Oct 05, 2018 | 66.67 | 67.32 | 64.96 | 65.58 | 1,441,819 | -0.89(-1.34%) |
Oct 04, 2018 | 66.55 | 67.74 | 65.24 | 66.47 | 1,934,890 | +0.04(+0.06%) |
Oct 03, 2018 | 66.55 | 67.41 | 66.05 | 66.43 | 1,463,948 | +0.94(+1.44%) |
Oct 02, 2018 | 65.54 | 65.93 | 64.64 | 65.49 | 872,997 | -0.34(-0.51%) |
Oct 01, 2018 | 67.03 | 67.30 | 65.40 | 65.83 | 1,244,468 | +0.02(+0.03%) |
Sep 28, 2018 | 66.07 | 66.54 | 65.49 | 65.81 | 1,182,294 | -0.86(-1.29%) |
Sep 27, 2018 | 67.27 | 67.88 | 66.56 | 66.67 | 918,663 | -0.27(-0.41%) |
Sep 26, 2018 | 69.38 | 69.56 | 66.63 | 66.94 | 1,481,995 | -2.28(-3.30%) |
Sep 25, 2018 | 70.15 | 70.26 | 69.11 | 69.22 | 662,982 | -0.27(-0.39%) |
Sep 24, 2018 | 71.52 | 71.67 | 69.25 | 69.49 | 1,261,731 | -2.26(-3.15%) |
Sep 21, 2018 | 73.11 | 73.11 | 71.61 | 71.75 | 824,718 | -0.57(-0.79%) |
Sep 20, 2018 | 71.44 | 72.73 | 71.32 | 72.32 | 1,546,022 | +1.81(+2.57%) |
Sep 19, 2018 | 68.90 | 70.92 | 68.90 | 70.51 | 997,157 | +1.60(+2.32%) |
Sep 18, 2018 | 68.54 | 69.16 | 68.12 | 68.91 | 496,619 | +0.71(+1.04%) |
Sep 17, 2018 | 69.19 | 69.44 | 67.93 | 68.21 | 419,284 | -0.78(-1.14%) |
Sep 14, 2018 | 68.61 | 69.19 | 68.48 | 68.99 | 596,678 | +0.66(+0.97%) |
Sep 13, 2018 | 68.63 | 69.59 | 68.14 | 68.33 | 748,281 | -0.01(-0.01%) |
Sep 12, 2018 | 69.30 | 69.43 | 67.93 | 68.34 | 689,270 | -0.89(-1.28%) |
Sep 11, 2018 | 68.49 | 69.66 | 67.86 | 69.22 | 725,657 | +0.37(+0.54%) |
Sep 10, 2018 | 69.07 | 69.63 | 68.38 | 68.85 | 601,483 | +0.26(+0.38%) |
Sep 07, 2018 | 69.43 | 69.43 | 68.10 | 68.59 | 883,015 | -0.82(-1.18%) |
Sep 06, 2018 | 69.89 | 70.34 | 68.82 | 69.41 | 743,090 | -0.31(-0.44%) |
Sep 05, 2018 | 70.06 | 70.65 | 69.53 | 69.72 | 758,406 | -0.77(-1.09%) |
Sep 04, 2018 | 69.60 | 70.48 | 69.07 | 70.48 | 903,166 | +0.76(+1.08%) |
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 70.50 | 70.78 | 69.43 | 69.75 | 1,107,275 | -1.26(-1.77%) |
Aug 29, 2018 | 70.92 | 71.48 | 70.32 | 71.01 | 953,997 | +0.31(+0.44%) |
Aug 28, 2018 | 70.90 | 70.97 | 70.16 | 70.71 | 950,470 | +0.25(+0.36%) |
Aug 27, 2018 | 69.29 | 70.85 | 69.29 | 70.45 | 1,382,330 | +1.91(+2.79%) |
Aug 24, 2018 | 68.10 | 68.78 | 67.99 | 68.54 | 780,461 | +0.86(+1.27%) |
Aug 23, 2018 | 68.12 | 68.39 | 67.49 | 67.68 | 722,826 | -0.63(-0.93%) |
Aug 22, 2018 | 68.21 | 68.70 | 67.93 | 68.32 | 596,853 | -0.38(-0.56%) |
Aug 21, 2018 | 68.48 | 69.51 | 68.38 | 68.70 | 815,070 | +0.33(+0.48%) |
Aug 20, 2018 | 68.10 | 68.65 | 67.76 | 68.37 | 745,064 | +0.49(+0.73%) |
Aug 17, 2018 | 66.79 | 68.07 | 66.79 | 67.88 | 789,248 | +0.75(+1.11%) |
Aug 16, 2018 | 66.02 | 67.63 | 65.56 | 67.13 | 1,382,159 | +2.09(+3.21%) |
Aug 15, 2018 | 65.08 | 65.65 | 64.20 | 65.04 | 1,132,611 | -0.92(-1.40%) |
Aug 14, 2018 | 65.03 | 66.38 | 64.72 | 65.97 | 731,669 | +1.42(+2.20%) |
Aug 13, 2018 | 65.80 | 66.42 | 64.44 | 64.55 | 1,089,324 | -1.32(-2.00%) |
Aug 10, 2018 | 66.17 | 66.46 | 65.33 | 65.86 | 1,241,472 | -1.77(-2.62%) |
Aug 09, 2018 | 68.26 | 68.44 | 67.60 | 67.64 | 742,611 | -0.63(-0.92%) |
Aug 08, 2018 | 68.09 | 68.60 | 67.68 | 68.26 | 663,563 | +0.25(+0.37%) |
Aug 07, 2018 | 67.86 | 68.75 | 67.68 | 68.01 | 952,740 | +0.65(+0.97%) |
Aug 06, 2018 | 67.06 | 67.77 | 66.68 | 67.36 | 895,334 | +0.63(+0.95%) |
Aug 03, 2018 | 65.53 | 66.72 | 65.53 | 66.72 | 949,562 | +1.01(+1.53%) |
Aug 02, 2018 | 64.58 | 65.89 | 64.02 | 65.71 | 771,408 | +0.30(+0.46%) |
Aug 01, 2018 | 65.35 | 66.48 | 64.66 | 65.42 | 1,001,921 | +0.54(+0.83%) |
Jul 31, 2018 | 65.63 | 65.88 | 64.56 | 64.87 | 1,450,710 | -0.26(-0.40%) |
Jul 30, 2018 | 66.15 | 66.35 | 64.92 | 65.14 | 1,560,003 | -0.79(-1.20%) |
Jul 27, 2018 | 66.97 | 67.40 | 65.06 | 65.93 | 1,726,058 | -0.70(-1.05%) |
Jul 26, 2018 | 66.89 | 67.56 | 66.49 | 66.63 | 1,288,977 | -0.42(-0.63%) |
Jul 25, 2018 | 65.78 | 67.19 | 65.59 | 67.05 | 1,688,518 | +1.13(+1.71%) |
Jul 24, 2018 | 66.40 | 66.96 | 65.44 | 65.92 | 2,488,886 | +0.06(+0.09%) |
Jul 23, 2018 | 64.29 | 66.04 | 64.12 | 65.86 | 1,961,305 | +1.61(+2.51%) |
Jul 20, 2018 | 64.08 | 64.64 | 63.51 | 64.25 | 1,701,454 | +0.05(+0.07%) |
Jul 19, 2018 | 65.13 | 65.22 | 63.95 | 64.20 | 1,909,776 | -1.53(-2.33%) |
Jul 18, 2018 | 64.24 | 65.90 | 64.02 | 65.73 | 2,349,042 | +1.92(+3.01%) |
Jul 17, 2018 | 63.61 | 64.35 | 63.24 | 63.81 | 1,684,509 | +0.25(+0.40%) |
Jul 16, 2018 | 62.17 | 63.68 | 62.08 | 63.56 | 2,049,377 | +1.70(+2.75%) |
Jul 13, 2018 | 62.15 | 62.57 | 60.75 | 61.86 | 1,986,552 | -0.97(-1.54%) |
Jul 12, 2018 | 63.07 | 63.07 | 61.96 | 62.83 | 1,727,444 | +0.66(+1.07%) |
Jul 11, 2018 | 61.59 | 62.87 | 61.50 | 62.17 | 1,241,896 | -0.43(-0.69%) |
Jul 10, 2018 | 63.36 | 63.43 | 62.23 | 62.60 | 1,482,720 | -0.39(-0.62%) |
Jul 09, 2018 | 60.77 | 63.00 | 60.69 | 62.99 | 2,698,802 | +2.77(+4.60%) |
Jul 06, 2018 | 59.00 | 60.81 | 58.67 | 60.22 | 1,960,903 | +0.87(+1.46%) |
Jul 05, 2018 | 59.23 | 59.33 | 58.48 | 59.35 | 1,071,973 | +1.02(+1.74%) |
Jul 03, 2018 | 58.33 | 58.33 | 58.33 | 0 | -1.07(-1.81%) | |
Jul 02, 2018 | 57.91 | 59.41 | 57.81 | 59.41 | 1,418,284 | +0.62(+1.05%) |
Jun 29, 2018 | 60.33 | 61.09 | 58.71 | 58.79 | 2,323,119 | +0.03(+0.05%) |
Jun 28, 2018 | 57.32 | 59.39 | 57.00 | 58.76 | 2,409,874 | +1.55(+2.71%) |
Jun 27, 2018 | 59.47 | 60.23 | 57.21 | 57.21 | 2,187,349 | -2.07(-3.49%) |
Jun 26, 2018 | 59.69 | 60.07 | 58.58 | 59.28 | 1,130,854 | -0.27(-0.45%) |
Jun 25, 2018 | 61.17 | 61.32 | 58.40 | 59.55 | 3,028,178 | -2.10(-3.41%) |
Jun 22, 2018 | 62.83 | 63.07 | 61.59 | 61.65 | 844,556 | -0.47(-0.75%) |
Jun 21, 2018 | 62.07 | 62.81 | 61.19 | 62.12 | 1,609,709 | -0.40(-0.64%) |
Jun 20, 2018 | 63.09 | 63.31 | 62.36 | 62.52 | 1,028,297 | +0.21(+0.34%) |
Jun 19, 2018 | 61.26 | 62.56 | 61.09 | 62.31 | 1,942,731 | -0.55(-0.87%) |
Jun 18, 2018 | 61.67 | 62.88 | 61.06 | 62.86 | 1,132,272 | +0.16(+0.25%) |
Jun 15, 2018 | 63.24 | 61.12 | 62.70 | 1,692,209 | -0.11(-0.18%) | |
Jun 14, 2018 | 64.02 | 64.19 | 62.57 | 62.81 | 1,607,344 | -0.79(-1.24%) |
Jun 13, 2018 | 64.92 | 65.28 | 63.50 | 63.60 | 1,983,761 | -1.03(-1.60%) |
Jun 12, 2018 | 65.03 | 65.42 | 64.10 | 64.63 | 1,457,271 | -0.12(-0.19%) |
Jun 11, 2018 | 65.63 | 65.98 | 64.63 | 64.75 | 1,563,005 | -0.44(-0.67%) |
Jun 08, 2018 | 64.58 | 65.30 | 63.93 | 65.19 | 1,275,176 | +0.62(+0.97%) |
Jun 07, 2018 | 65.23 | 65.62 | 63.67 | 64.57 | 1,988,746 | -0.26(-0.40%) |
Jun 06, 2018 | 64.84 | 64.83 | 2,681,929 | +2.83(+4.56%) | ||
Jun 05, 2018 | 62.28 | 62.41 | 61.17 | 62.00 | 1,300,224 | -0.43(-0.69%) |
Jun 04, 2018 | 61.99 | 62.54 | 61.78 | 62.43 | 1,277,990 | +1.17(+1.91%) |
Jun 01, 2018 | 61.21 | 61.80 | 60.88 | 61.25 | 2,391,046 | +1.52(+2.54%) |
May 31, 2018 | 60.47 | 60.84 | 59.18 | 59.74 | 1,601,009 | -1.13(-1.85%) |
May 30, 2018 | 59.43 | 61.38 | 59.13 | 60.86 | 2,725,345 | +2.79(+4.81%) |
May 29, 2018 | 60.98 | 61.19 | 57.02 | 58.07 | 4,497,596 | -4.24(-6.81%) |
May 25, 2018 | 62.32 | 62.32 | 62.32 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.30 | 63.60 | 61.25 | 62.85 | 1,477,838 | -0.96(-1.50%) |
May 23, 2018 | 63.41 | 63.85 | 62.32 | 63.80 | 1,680,032 | -0.41(-0.64%) |
May 22, 2018 | 63.76 | 65.10 | 63.76 | 64.21 | 1,001,031 | +0.65(+1.03%) |
May 21, 2018 | 63.20 | 63.84 | 63.13 | 63.56 | 1,122,122 | +1.40(+2.25%) |
May 18, 2018 | 63.06 | 63.23 | 61.97 | 62.17 | 777,423 | -0.98(-1.55%) |
May 17, 2018 | 63.29 | 63.71 | 62.42 | 63.14 | 753,145 | -0.28(-0.44%) |
May 16, 2018 | 63.17 | 64.03 | 62.86 | 63.42 | 611,417 | +0.10(+0.16%) |
May 15, 2018 | 63.85 | 64.06 | 62.72 | 63.32 | 1,167,097 | -0.81(-1.26%) |
May 14, 2018 | 65.15 | 65.30 | 63.72 | 64.13 | 1,334,103 | -0.50(-0.78%) |
May 11, 2018 | 65.01 | 65.62 | 64.28 | 64.63 | 1,207,537 | -0.07(-0.12%) |
May 10, 2018 | 63.48 | 65.09 | 63.25 | 64.71 | 2,160,869 | +1.46(+2.31%) |
May 09, 2018 | 61.58 | 63.60 | 61.24 | 63.25 | 2,506,551 | +2.14(+3.50%) |
May 08, 2018 | 60.16 | 61.98 | 60.07 | 61.11 | 1,513,074 | +0.81(+1.34%) |
May 07, 2018 | 59.66 | 60.84 | 59.16 | 60.30 | 1,683,347 | +1.14(+1.92%) |
May 04, 2018 | 56.47 | 59.89 | 55.97 | 59.16 | 2,386,492 | +1.93(+3.37%) |
May 03, 2018 | 57.53 | 57.87 | 54.94 | 57.23 | 3,328,381 | -0.80(-1.38%) |
May 02, 2018 | 59.31 | 59.89 | 57.82 | 58.03 | 1,508,599 | -1.55(-2.59%) |
May 01, 2018 | 58.93 | 59.67 | 57.79 | 59.58 | 1,496,912 | +0.50(+0.85%) |
Apr 30, 2018 | 60.39 | 61.32 | 59.07 | 59.08 | 1,405,551 | -1.03(-1.72%) |
Apr 27, 2018 | 59.64 | 60.46 | 59.39 | 60.11 | 1,177,413 | +0.34(+0.58%) |
Apr 26, 2018 | 59.12 | 60.66 | 58.73 | 59.76 | 1,833,620 | +1.00(+1.69%) |
Apr 25, 2018 | 58.82 | 59.44 | 57.31 | 58.77 | 1,667,948 | -0.29(-0.49%) |
Apr 24, 2018 | 60.84 | 61.77 | 57.92 | 59.06 | 2,645,055 | -1.14(-1.89%) |
Apr 23, 2018 | 60.76 | 60.93 | 59.56 | 60.19 | 1,446,588 | -0.17(-0.28%) |
Apr 20, 2018 | 60.85 | 61.43 | 59.65 | 60.36 | 1,765,043 | -0.25(-0.41%) |
Apr 19, 2018 | 59.30 | 60.86 | 59.30 | 60.61 | 1,931,100 | +1.20(+2.02%) |
Apr 18, 2018 | 60.43 | 60.69 | 59.28 | 59.41 | 1,685,651 | -0.43(-0.72%) |
Apr 17, 2018 | 60.37 | 60.93 | 59.48 | 59.84 | 2,289,246 | +0.68(+1.15%) |
Apr 16, 2018 | 59.28 | 60.09 | 58.76 | 59.16 | 1,615,952 | +0.85(+1.45%) |
Apr 13, 2018 | 62.00 | 62.05 | 57.44 | 58.31 | 3,656,677 | -1.90(-3.15%) |
Apr 12, 2018 | 59.37 | 61.12 | 59.19 | 60.21 | 3,001,352 | +2.06(+3.54%) |
Apr 11, 2018 | 58.63 | 59.59 | 57.90 | 58.15 | 2,016,293 | -1.56(-2.62%) |
Apr 10, 2018 | 60.09 | 60.71 | 58.88 | 59.72 | 2,016,757 | +2.12(+3.69%) |
Apr 09, 2018 | 58.00 | 60.58 | 57.40 | 57.60 | 2,387,608 | +0.57(+1.00%) |
Apr 06, 2018 | 59.12 | 60.32 | 55.67 | 57.03 | 3,087,459 | -3.90(-6.40%) |
Apr 05, 2018 | 60.89 | 61.93 | 60.22 | 60.93 | 2,187,831 | +1.14(+1.90%) |
Apr 04, 2018 | 55.58 | 60.16 | 55.44 | 59.79 | 2,723,406 | +1.65(+2.83%) |
Apr 03, 2018 | 57.27 | 58.49 | 55.85 | 58.14 | 2,425,940 | +1.95(+3.46%) |
Apr 02, 2018 | 59.52 | 59.95 | 54.22 | 56.20 | 3,045,269 | -3.64(-6.08%) |
Mar 29, 2018 | 59.84 | 59.84 | 59.84 | 0 | +2.08(+3.59%) | |
Mar 28, 2018 | 57.68 | 59.09 | 56.03 | 57.76 | 2,159,460 | +0.59(+1.03%) |
Mar 27, 2018 | 60.80 | 61.24 | 55.99 | 57.18 | 2,544,324 | -3.06(-5.08%) |
Mar 26, 2018 | 58.52 | 60.57 | 57.00 | 60.24 | 2,948,050 | +4.68(+8.43%) |
Mar 23, 2018 | 60.60 | 61.25 | 55.26 | 55.56 | 4,705,462 | -4.75(-7.87%) |
Mar 22, 2018 | 64.35 | 64.95 | 60.04 | 60.30 | 4,083,473 | -5.97(-9.00%) |
Mar 21, 2018 | 66.97 | 68.58 | 66.10 | 66.27 | 2,080,524 | -0.56(-0.84%) |
Mar 20, 2018 | 66.65 | 67.42 | 66.40 | 66.83 | 855,885 | +0.61(+0.92%) |
Mar 19, 2018 | 67.35 | 67.83 | 64.55 | 66.22 | 2,078,072 | -1.77(-2.61%) |
Mar 16, 2018 | 67.52 | 68.90 | 67.52 | 67.99 | 1,476,360 | +0.67(+0.99%) |
Mar 15, 2018 | 68.00 | 68.13 | 66.83 | 67.32 | 1,120,158 | +0.00(+0.00%) |
Mar 14, 2018 | 69.68 | 69.68 | 66.79 | 67.32 | 1,700,712 | -1.47(-2.13%) |
Mar 13, 2018 | 71.08 | 71.53 | 68.30 | 68.79 | 2,157,812 | -1.67(-2.37%) |
Mar 12, 2018 | 70.87 | 71.36 | 70.04 | 70.47 | 2,093,285 | -0.33(-0.46%) |
Mar 09, 2018 | 68.18 | 70.84 | 67.76 | 70.79 | 2,951,673 | +4.01(+6.00%) |
Mar 08, 2018 | 66.67 | 66.99 | 65.14 | 66.79 | 1,513,744 | +0.56(+0.84%) |
Mar 07, 2018 | 66.60 | 66.23 | 1,598,945 | +0.08(+0.13%) | ||
Mar 06, 2018 | 66.40 | 66.52 | 64.38 | 66.14 | 1,790,096 | +0.74(+1.14%) |
Mar 05, 2018 | 61.72 | 66.21 | 61.52 | 65.40 | 1,862,143 | +2.54(+4.04%) |
Mar 02, 2018 | 60.87 | 63.19 | 59.52 | 62.86 | 2,699,343 | +0.63(+1.02%) |