Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.39 | 41.73 | 41.17 | 41.47 | 172,859 | -0.14(-0.34%) |
Feb 27, 2019 | 41.97 | 42.03 | 41.60 | 41.61 | 219,253 | -0.68(-1.60%) |
Feb 26, 2019 | 42.18 | 42.58 | 40.82 | 42.29 | 438,778 | +0.13(+0.30%) |
Feb 25, 2019 | 42.08 | 42.32 | 42.00 | 42.16 | 208,441 | +0.49(+1.18%) |
Feb 22, 2019 | 41.60 | 41.85 | 41.50 | 41.67 | 200,758 | -0.02(-0.05%) |
Feb 21, 2019 | 41.39 | 41.77 | 41.34 | 41.70 | 246,380 | -0.14(-0.34%) |
Feb 20, 2019 | 41.68 | 42.10 | 41.68 | 41.84 | 175,344 | +0.20(+0.49%) |
Feb 19, 2019 | 41.38 | 41.75 | 41.22 | 41.64 | 152,075 | +0.59(+1.43%) |
Feb 15, 2019 | 41.03 | 41.10 | 40.80 | 41.05 | 200,493 | +0.57(+1.40%) |
Feb 14, 2019 | 40.35 | 40.75 | 40.23 | 40.48 | 214,354 | +0.05(+0.13%) |
Feb 13, 2019 | 40.56 | 40.86 | 40.38 | 40.43 | 206,959 | +0.45(+1.13%) |
Feb 12, 2019 | 40.38 | 40.45 | 39.67 | 39.98 | 221,809 | +0.03(+0.08%) |
Feb 11, 2019 | 40.10 | 40.16 | 39.89 | 39.95 | 358,245 | +0.38(+0.97%) |
Feb 08, 2019 | 39.12 | 39.63 | 38.97 | 39.56 | 371,681 | +0.51(+1.29%) |
Feb 07, 2019 | 39.83 | 39.85 | 38.39 | 39.06 | 1,063,373 | -2.08(-5.06%) |
Feb 06, 2019 | 42.65 | 42.97 | 41.09 | 41.14 | 551,386 | -1.93(-4.48%) |
Feb 05, 2019 | 43.08 | 43.25 | 42.95 | 43.07 | 214,432 | +0.28(+0.65%) |
Feb 04, 2019 | 42.80 | 42.83 | 42.44 | 42.79 | 306,842 | -0.32(-0.73%) |
Feb 01, 2019 | 43.21 | 43.40 | 42.95 | 43.11 | 194,261 | -0.11(-0.24%) |
Jan 31, 2019 | 43.06 | 43.38 | 42.89 | 43.21 | 274,544 | -0.35(-0.80%) |
Jan 30, 2019 | 43.76 | 43.80 | 43.28 | 43.56 | 150,474 | -0.19(-0.43%) |
Jan 29, 2019 | 43.57 | 43.98 | 43.53 | 43.75 | 313,349 | +0.20(+0.45%) |
Jan 28, 2019 | 42.99 | 43.70 | 42.98 | 43.55 | 380,575 | -0.02(-0.05%) |
Jan 25, 2019 | 43.42 | 43.66 | 43.35 | 43.57 | 187,631 | +0.53(+1.23%) |
Jan 24, 2019 | 42.61 | 43.17 | 42.56 | 43.05 | 255,098 | +0.09(+0.21%) |
Jan 23, 2019 | 43.20 | 43.27 | 42.50 | 42.96 | 115,693 | -0.04(-0.09%) |
Jan 22, 2019 | 42.87 | 43.12 | 42.62 | 42.99 | 304,516 | +0.14(+0.33%) |
Jan 18, 2019 | 42.87 | 43.14 | 42.65 | 42.85 | 241,069 | +0.45(+1.07%) |
Jan 17, 2019 | 41.92 | 42.67 | 41.90 | 42.40 | 183,008 | -0.15(-0.35%) |
Jan 16, 2019 | 42.59 | 42.92 | 42.35 | 42.55 | 199,573 | -0.09(-0.21%) |
Jan 15, 2019 | 42.65 | 43.02 | 42.23 | 42.64 | 417,481 | -0.67(-1.55%) |
Jan 14, 2019 | 42.51 | 43.53 | 42.49 | 43.31 | 603,369 | +0.44(+1.04%) |
Jan 11, 2019 | 42.04 | 43.13 | 41.92 | 42.87 | 320,630 | +0.18(+0.42%) |
Jan 10, 2019 | 42.13 | 42.73 | 42.10 | 42.68 | 283,970 | +0.04(+0.09%) |
Jan 09, 2019 | 42.53 | 42.71 | 42.00 | 42.65 | 235,277 | +0.35(+0.82%) |
Jan 08, 2019 | 42.19 | 42.34 | 41.89 | 42.30 | 411,483 | +0.35(+0.85%) |
Jan 07, 2019 | 41.45 | 42.27 | 41.28 | 41.95 | 506,684 | +0.63(+1.51%) |
Jan 04, 2019 | 40.60 | 41.53 | 40.47 | 41.32 | 472,193 | +0.96(+2.37%) |
Jan 03, 2019 | 40.39 | 40.56 | 40.04 | 40.36 | 253,141 | -0.29(-0.72%) |
Jan 02, 2019 | 40.60 | 40.90 | 40.35 | 40.66 | 213,854 | -0.67(-1.62%) |
Dec 31, 2018 | 40.83 | 41.34 | 40.59 | 41.33 | 466,889 | +0.40(+0.98%) |
Dec 28, 2018 | 40.81 | 41.12 | 40.55 | 40.93 | 299,281 | +0.73(+1.82%) |
Dec 27, 2018 | 39.55 | 40.21 | 39.25 | 40.20 | 495,957 | -0.59(-1.44%) |
Dec 26, 2018 | 39.83 | 40.81 | 38.91 | 40.78 | 279,832 | +0.84(+2.10%) |
Dec 24, 2018 | 40.38 | 40.72 | 39.77 | 39.95 | 206,858 | -0.26(-0.66%) |
Dec 21, 2018 | 41.55 | 41.70 | 39.83 | 40.21 | 914,419 | -1.03(-2.49%) |
Dec 20, 2018 | 41.69 | 41.79 | 40.90 | 41.24 | 345,771 | -0.32(-0.76%) |
Dec 19, 2018 | 42.26 | 42.53 | 41.30 | 41.55 | 469,748 | +0.24(+0.58%) |
Dec 18, 2018 | 41.76 | 42.09 | 41.25 | 41.31 | 389,487 | +0.16(+0.38%) |
Dec 17, 2018 | 41.18 | 41.55 | 40.96 | 41.15 | 446,377 | +0.26(+0.65%) |
Dec 14, 2018 | 41.00 | 41.42 | 40.86 | 40.89 | 433,739 | -0.47(-1.13%) |
Dec 13, 2018 | 41.14 | 41.82 | 40.88 | 41.36 | 602,909 | -0.41(-0.99%) |
Dec 12, 2018 | 42.34 | 42.34 | 41.75 | 41.77 | 547,172 | +2.27(+5.75%) |
Dec 11, 2018 | 40.26 | 40.34 | 39.31 | 39.50 | 701,614 | +0.94(+2.44%) |
Dec 10, 2018 | 38.58 | 38.69 | 37.94 | 38.56 | 342,032 | -0.75(-1.92%) |
Dec 07, 2018 | 39.62 | 39.89 | 39.10 | 39.31 | 733,684 | -0.32(-0.80%) |
Dec 06, 2018 | 39.18 | 39.63 | 39.03 | 39.63 | 502,477 | -0.45(-1.11%) |
Dec 04, 2018 | 41.48 | 41.66 | 39.99 | 40.08 | 400,058 | -2.05(-4.87%) |
Dec 03, 2018 | 42.71 | 42.73 | 41.92 | 42.13 | 380,938 | +0.51(+1.23%) |
Nov 30, 2018 | 41.49 | 41.67 | 41.36 | 41.61 | 555,998 | -0.28(-0.67%) |
Nov 29, 2018 | 41.98 | 42.09 | 41.58 | 41.89 | 285,007 | -0.41(-0.98%) |
Nov 28, 2018 | 41.78 | 42.31 | 41.45 | 42.31 | 641,612 | +0.69(+1.65%) |
Nov 27, 2018 | 41.82 | 42.10 | 41.53 | 41.62 | 391,208 | -0.86(-2.02%) |
Nov 26, 2018 | 42.09 | 42.79 | 42.02 | 42.48 | 375,351 | +1.56(+3.82%) |
Nov 23, 2018 | 41.65 | 41.67 | 40.86 | 40.92 | 219,190 | -0.60(-1.45%) |
Nov 21, 2018 | 41.52 | 41.52 | 41.52 | 0 | +1.12(+2.78%) | |
Nov 20, 2018 | 41.07 | 41.20 | 40.23 | 40.40 | 333,874 | -0.91(-2.21%) |
Nov 19, 2018 | 41.98 | 41.98 | 41.13 | 41.31 | 430,114 | -0.26(-0.63%) |
Nov 16, 2018 | 41.76 | 42.31 | 41.21 | 41.58 | 667,913 | -0.29(-0.68%) |
Nov 15, 2018 | 41.22 | 41.90 | 40.90 | 41.86 | 362,362 | -0.46(-1.09%) |
Nov 14, 2018 | 42.67 | 42.71 | 41.98 | 42.32 | 282,556 | +0.55(+1.32%) |
Nov 13, 2018 | 41.69 | 42.25 | 41.62 | 41.77 | 762,924 | +0.81(+1.99%) |
Nov 12, 2018 | 42.02 | 42.02 | 40.96 | 40.96 | 959,598 | -1.07(-2.55%) |
Nov 09, 2018 | 41.95 | 42.42 | 41.76 | 42.03 | 213,886 | -0.78(-1.83%) |
Nov 08, 2018 | 43.36 | 43.83 | 42.75 | 42.81 | 222,842 | -1.13(-2.57%) |
Nov 07, 2018 | 44.09 | 44.12 | 43.17 | 43.94 | 936,329 | +0.43(+0.99%) |
Nov 06, 2018 | 43.05 | 43.68 | 43.01 | 43.51 | 1,155,486 | -0.38(-0.86%) |
Nov 05, 2018 | 44.12 | 44.53 | 43.77 | 43.89 | 815,643 | -0.48(-1.07%) |
Nov 02, 2018 | 45.26 | 45.47 | 44.18 | 44.37 | 405,760 | +0.51(+1.15%) |
Nov 01, 2018 | 44.13 | 44.13 | 43.16 | 43.86 | 455,234 | +1.32(+3.10%) |
Oct 31, 2018 | 42.75 | 43.08 | 42.53 | 42.54 | 362,914 | -0.17(-0.41%) |
Oct 30, 2018 | 41.92 | 42.74 | 41.83 | 42.71 | 912,338 | +0.95(+2.28%) |
Oct 29, 2018 | 41.73 | 42.38 | 41.42 | 41.76 | 997,709 | -0.40(-0.95%) |
Oct 26, 2018 | 42.42 | 42.56 | 41.61 | 42.16 | 416,501 | -1.50(-3.44%) |
Oct 25, 2018 | 43.21 | 44.50 | 43.07 | 43.66 | 1,738,685 | -9.13(-17.30%) |
Oct 24, 2018 | 51.33 | 53.00 | 51.21 | 52.80 | 553,364 | +1.26(+2.44%) |
Oct 23, 2018 | 51.23 | 51.69 | 50.85 | 51.54 | 311,092 | +0.21(+0.41%) |
Oct 22, 2018 | 51.12 | 51.47 | 50.90 | 51.33 | 244,653 | +0.29(+0.58%) |
Oct 19, 2018 | 50.49 | 51.26 | 50.41 | 51.03 | 302,198 | +0.31(+0.61%) |
Oct 18, 2018 | 51.51 | 51.73 | 50.68 | 50.72 | 269,288 | -0.43(-0.84%) |
Oct 17, 2018 | 50.91 | 51.48 | 50.48 | 51.15 | 376,521 | -1.41(-2.68%) |
Oct 16, 2018 | 52.98 | 53.50 | 52.28 | 52.56 | 308,388 | +0.35(+0.66%) |
Oct 15, 2018 | 51.72 | 52.56 | 51.72 | 52.22 | 296,941 | -0.10(-0.19%) |
Oct 12, 2018 | 53.39 | 53.48 | 51.83 | 52.31 | 343,835 | -0.68(-1.28%) |
Oct 11, 2018 | 53.70 | 53.73 | 52.58 | 52.99 | 598,537 | +0.05(+0.09%) |
Oct 10, 2018 | 54.12 | 54.12 | 52.92 | 52.95 | 249,168 | -1.22(-2.26%) |
Oct 09, 2018 | 53.30 | 54.49 | 53.24 | 54.17 | 298,348 | -0.92(-1.67%) |
Oct 08, 2018 | 55.44 | 55.47 | 54.45 | 55.09 | 184,652 | -0.81(-1.44%) |
Oct 05, 2018 | 56.09 | 56.12 | 55.53 | 55.90 | 163,895 | +0.23(+0.41%) |
Oct 04, 2018 | 55.69 | 55.92 | 55.46 | 55.67 | 147,806 | +0.34(+0.61%) |
Oct 03, 2018 | 55.15 | 55.54 | 55.12 | 55.33 | 206,545 | +0.68(+1.24%) |
Oct 02, 2018 | 54.70 | 54.91 | 54.56 | 54.65 | 154,739 | -0.21(-0.39%) |
Oct 01, 2018 | 55.12 | 55.35 | 54.82 | 54.87 | 209,329 | +0.72(+1.32%) |
Sep 28, 2018 | 53.92 | 54.24 | 53.89 | 54.15 | 216,635 | -0.78(-1.43%) |
Sep 27, 2018 | 56.00 | 56.00 | 54.90 | 54.93 | 200,859 | -0.85(-1.52%) |
Sep 26, 2018 | 55.01 | 56.06 | 55.01 | 55.78 | 198,514 | +0.11(+0.20%) |
Sep 25, 2018 | 55.69 | 55.91 | 55.48 | 55.67 | 152,296 | +0.28(+0.51%) |
Sep 24, 2018 | 55.72 | 55.81 | 55.28 | 55.39 | 124,358 | -0.12(-0.21%) |
Sep 21, 2018 | 55.60 | 55.77 | 55.29 | 55.51 | 158,721 | -0.06(-0.11%) |
Sep 20, 2018 | 54.78 | 55.62 | 54.75 | 55.57 | 213,542 | +0.20(+0.36%) |
Sep 19, 2018 | 55.04 | 55.55 | 55.00 | 55.37 | 90,499 | +0.27(+0.50%) |
Sep 18, 2018 | 55.22 | 55.36 | 54.96 | 55.09 | 141,605 | -0.35(-0.64%) |
Sep 17, 2018 | 55.80 | 56.00 | 55.41 | 55.45 | 178,772 | +1.46(+2.71%) |
Sep 14, 2018 | 54.81 | 54.83 | 53.99 | 53.99 | 213,523 | -0.80(-1.46%) |
Sep 13, 2018 | 54.44 | 54.88 | 54.16 | 54.78 | 172,260 | -0.58(-1.05%) |
Sep 12, 2018 | 55.97 | 55.97 | 55.06 | 55.37 | 118,380 | -0.48(-0.86%) |
Sep 11, 2018 | 56.42 | 56.45 | 55.56 | 55.85 | 99,144 | -0.93(-1.64%) |
Sep 10, 2018 | 56.58 | 56.90 | 56.30 | 56.78 | 516,700 | +1.35(+2.44%) |
Sep 07, 2018 | 54.67 | 55.78 | 54.67 | 55.43 | 241,397 | +0.68(+1.24%) |
Sep 06, 2018 | 54.70 | 54.90 | 54.46 | 54.75 | 285,299 | -0.10(-0.19%) |
Sep 05, 2018 | 55.42 | 55.52 | 54.60 | 54.85 | 370,780 | -1.48(-2.62%) |
Sep 04, 2018 | 56.79 | 57.10 | 56.33 | 56.33 | 641,875 | -4.86(-7.95%) |
Aug 31, 2018 | 61.19 | 61.19 | 61.19 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 61.07 | 61.64 | 61.05 | 61.35 | 108,654 | -1.00(-1.60%) |
Aug 29, 2018 | 61.80 | 62.55 | 61.61 | 62.35 | 96,217 | +0.36(+0.58%) |
Aug 28, 2018 | 61.95 | 62.18 | 61.73 | 61.99 | 114,998 | -0.24(-0.38%) |
Aug 27, 2018 | 61.98 | 62.23 | 61.69 | 62.23 | 75,295 | +0.65(+1.06%) |
Aug 24, 2018 | 61.28 | 61.67 | 61.15 | 61.58 | 91,065 | +0.32(+0.52%) |
Aug 23, 2018 | 61.78 | 61.78 | 61.01 | 61.26 | 140,484 | -0.58(-0.94%) |
Aug 22, 2018 | 61.77 | 61.94 | 61.52 | 61.84 | 87,567 | +0.17(+0.28%) |
Aug 21, 2018 | 62.17 | 62.17 | 61.52 | 61.67 | 135,001 | +0.39(+0.64%) |
Aug 20, 2018 | 61.15 | 61.55 | 60.97 | 61.28 | 206,729 | +1.52(+2.53%) |
Aug 17, 2018 | 59.99 | 60.18 | 59.65 | 59.77 | 109,873 | -0.49(-0.81%) |
Aug 16, 2018 | 60.11 | 60.59 | 59.89 | 60.25 | 158,533 | +1.61(+2.75%) |
Aug 15, 2018 | 57.93 | 58.80 | 57.86 | 58.64 | 211,408 | +1.14(+1.98%) |
Aug 14, 2018 | 57.61 | 57.73 | 57.35 | 57.50 | 130,671 | -0.30(-0.51%) |
Aug 13, 2018 | 58.25 | 58.40 | 57.69 | 57.80 | 151,176 | -0.27(-0.46%) |
Aug 10, 2018 | 57.78 | 58.24 | 57.59 | 58.07 | 133,012 | +0.42(+0.73%) |
Aug 09, 2018 | 57.54 | 57.91 | 57.54 | 57.64 | 101,983 | -0.78(-1.33%) |
Aug 08, 2018 | 58.07 | 58.59 | 58.03 | 58.42 | 200,888 | +0.79(+1.37%) |
Aug 07, 2018 | 57.88 | 58.14 | 57.49 | 57.63 | 208,121 | +1.24(+2.20%) |
Aug 06, 2018 | 56.34 | 56.60 | 56.26 | 56.39 | 133,293 | +0.12(+0.21%) |
Aug 03, 2018 | 56.76 | 56.76 | 56.26 | 56.27 | 384,287 | -0.34(-0.60%) |
Aug 02, 2018 | 56.22 | 56.62 | 55.85 | 56.61 | 138,140 | -0.61(-1.06%) |
Aug 01, 2018 | 57.50 | 57.54 | 57.04 | 57.22 | 108,147 | -0.68(-1.17%) |
Jul 31, 2018 | 58.04 | 58.22 | 57.76 | 57.90 | 96,753 | +0.40(+0.69%) |
Jul 30, 2018 | 57.48 | 57.72 | 57.14 | 57.50 | 119,397 | +0.01(+0.01%) |
Jul 27, 2018 | 57.27 | 57.78 | 57.22 | 57.49 | 112,850 | +0.35(+0.61%) |
Jul 26, 2018 | 57.51 | 57.59 | 57.13 | 57.14 | 95,887 | -0.52(-0.91%) |
Jul 25, 2018 | 56.93 | 57.70 | 56.71 | 57.67 | 125,653 | +0.07(+0.13%) |
Jul 24, 2018 | 59.11 | 59.19 | 57.47 | 57.59 | 479,989 | -0.18(-0.31%) |
Jul 23, 2018 | 57.51 | 57.81 | 56.94 | 57.77 | 484,893 | +1.58(+2.81%) |
Jul 20, 2018 | 55.27 | 56.31 | 55.01 | 56.19 | 325,812 | +1.06(+1.92%) |
Jul 19, 2018 | 54.57 | 55.21 | 54.44 | 55.13 | 363,598 | -1.34(-2.37%) |
Jul 18, 2018 | 56.75 | 56.82 | 56.28 | 56.47 | 266,765 | -0.58(-1.01%) |
Jul 17, 2018 | 57.40 | 57.93 | 57.05 | 57.05 | 221,154 | -2.59(-4.34%) |
Jul 16, 2018 | 59.27 | 59.64 | 59.11 | 59.63 | 290,077 | -0.95(-1.56%) |
Jul 13, 2018 | 60.88 | 61.18 | 60.53 | 60.58 | 176,129 | +0.67(+1.11%) |
Jul 12, 2018 | 59.67 | 60.13 | 59.59 | 59.91 | 142,707 | +1.24(+2.12%) |
Jul 11, 2018 | 58.85 | 59.20 | 58.57 | 58.67 | 139,021 | -1.43(-2.39%) |
Jul 10, 2018 | 60.02 | 60.28 | 59.82 | 60.11 | 143,057 | +1.03(+1.75%) |
Jul 09, 2018 | 59.54 | 59.60 | 58.94 | 59.07 | 247,569 | +0.63(+1.07%) |
Jul 06, 2018 | 58.04 | 58.61 | 57.97 | 58.44 | 84,613 | +0.89(+1.55%) |
Jul 05, 2018 | 57.37 | 57.57 | 56.98 | 57.55 | 118,298 | +1.07(+1.90%) |
Jul 03, 2018 | 56.48 | 56.48 | 56.48 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 56.82 | 56.82 | 55.85 | 56.50 | 263,714 | -1.57(-2.71%) |
Jun 29, 2018 | 58.15 | 58.49 | 58.05 | 58.07 | 154,143 | -0.34(-0.58%) |
Jun 28, 2018 | 57.73 | 58.42 | 57.46 | 58.41 | 145,008 | +0.13(+0.23%) |
Jun 27, 2018 | 58.95 | 59.23 | 58.20 | 58.28 | 367,815 | -0.75(-1.28%) |
Jun 26, 2018 | 58.76 | 59.37 | 58.66 | 59.03 | 144,682 | -0.07(-0.13%) |
Jun 25, 2018 | 59.42 | 59.55 | 58.97 | 59.11 | 147,445 | -0.75(-1.26%) |
Jun 22, 2018 | 60.33 | 60.57 | 59.47 | 59.86 | 187,988 | +0.44(+0.73%) |
Jun 21, 2018 | 59.20 | 59.71 | 59.03 | 59.43 | 133,370 | -0.47(-0.78%) |
Jun 20, 2018 | 60.21 | 60.21 | 59.55 | 59.89 | 151,547 | +0.86(+1.46%) |
Jun 19, 2018 | 58.93 | 59.26 | 58.62 | 59.03 | 190,801 | -0.08(-0.14%) |
Jun 18, 2018 | 59.00 | 59.18 | 58.36 | 59.11 | 223,706 | -0.04(-0.08%) |
Jun 15, 2018 | 59.37 | 58.88 | 59.15 | 245,278 | -1.30(-2.15%) | |
Jun 14, 2018 | 60.08 | 61.15 | 59.99 | 60.45 | 210,386 | +1.37(+2.32%) |
Jun 13, 2018 | 59.19 | 59.71 | 58.73 | 59.08 | 529,110 | -0.76(-1.27%) |
Jun 12, 2018 | 59.40 | 60.16 | 59.30 | 59.84 | 121,713 | +0.22(+0.36%) |
Jun 11, 2018 | 59.26 | 59.85 | 59.23 | 59.63 | 182,169 | +0.67(+1.14%) |
Jun 08, 2018 | 58.38 | 59.02 | 58.17 | 58.95 | 145,290 | +0.05(+0.09%) |
Jun 07, 2018 | 59.23 | 59.38 | 58.60 | 58.90 | 152,652 | +0.42(+0.72%) |
Jun 06, 2018 | 58.91 | 58.27 | 58.48 | 412,022 | -0.94(-1.58%) | |
Jun 05, 2018 | 58.04 | 60.04 | 57.91 | 59.42 | 579,215 | -0.60(-1.00%) |
Jun 04, 2018 | 60.11 | 60.12 | 59.66 | 60.02 | 152,100 | +0.40(+0.67%) |
Jun 01, 2018 | 59.78 | 59.86 | 59.30 | 59.62 | 134,623 | +0.19(+0.33%) |
May 31, 2018 | 59.08 | 59.47 | 58.62 | 59.43 | 159,074 | +0.26(+0.44%) |
May 30, 2018 | 58.13 | 59.25 | 58.13 | 59.17 | 146,946 | +0.57(+0.97%) |
May 29, 2018 | 59.05 | 59.28 | 58.31 | 58.60 | 177,623 | -2.14(-3.53%) |
May 25, 2018 | 60.75 | 60.75 | 60.75 | 0 | -0.68(-1.11%) | |
May 24, 2018 | 61.53 | 61.81 | 60.85 | 61.43 | 220,673 | -0.75(-1.21%) |
May 23, 2018 | 63.75 | 63.77 | 61.97 | 62.18 | 294,998 | -3.35(-5.12%) |
May 22, 2018 | 65.94 | 66.13 | 65.22 | 65.54 | 322,823 | +0.39(+0.61%) |
May 21, 2018 | 64.78 | 65.41 | 64.68 | 65.14 | 271,858 | +1.20(+1.88%) |
May 18, 2018 | 64.42 | 64.50 | 63.69 | 63.94 | 153,162 | +0.08(+0.12%) |
May 17, 2018 | 63.98 | 64.44 | 63.54 | 63.86 | 206,496 | +1.32(+2.11%) |
May 16, 2018 | 61.94 | 62.60 | 61.94 | 62.54 | 133,799 | +0.65(+1.05%) |
May 15, 2018 | 61.77 | 62.10 | 61.50 | 61.89 | 134,661 | -1.08(-1.72%) |
May 14, 2018 | 63.01 | 63.31 | 62.79 | 62.97 | 134,037 | -0.34(-0.53%) |
May 11, 2018 | 63.27 | 63.74 | 63.21 | 63.31 | 149,718 | +0.32(+0.50%) |
May 10, 2018 | 62.78 | 63.20 | 62.75 | 62.99 | 141,230 | +1.09(+1.76%) |
May 09, 2018 | 61.36 | 62.02 | 61.35 | 61.90 | 204,047 | +1.08(+1.77%) |
May 08, 2018 | 60.87 | 61.13 | 60.65 | 60.83 | 181,791 | -1.78(-2.84%) |
May 07, 2018 | 62.36 | 62.69 | 62.12 | 62.60 | 109,991 | +0.51(+0.82%) |
May 04, 2018 | 62.12 | 62.38 | 61.90 | 62.09 | 98,747 | -0.15(-0.24%) |
May 03, 2018 | 61.79 | 62.31 | 61.49 | 62.25 | 416,172 | +0.57(+0.93%) |
May 02, 2018 | 62.34 | 62.48 | 61.59 | 61.67 | 316,780 | +0.20(+0.33%) |
May 01, 2018 | 61.41 | 61.84 | 61.13 | 61.47 | 411,069 | +0.09(+0.15%) |
Apr 30, 2018 | 60.42 | 61.60 | 59.58 | 61.38 | 1,268,993 | +4.80(+8.48%) |
Apr 27, 2018 | 57.27 | 57.35 | 56.32 | 56.58 | 364,984 | -0.13(-0.23%) |
Apr 26, 2018 | 57.01 | 57.16 | 56.34 | 56.71 | 132,677 | +0.54(+0.97%) |
Apr 25, 2018 | 55.97 | 56.24 | 55.83 | 56.17 | 136,498 | +0.48(+0.86%) |
Apr 24, 2018 | 56.60 | 56.68 | 55.44 | 55.69 | 284,647 | -0.66(-1.17%) |
Apr 23, 2018 | 56.34 | 56.45 | 55.76 | 56.35 | 302,661 | -1.15(-1.99%) |
Apr 20, 2018 | 57.85 | 57.87 | 57.43 | 57.49 | 144,229 | -0.87(-1.49%) |
Apr 19, 2018 | 58.82 | 59.11 | 58.20 | 58.36 | 192,515 | +1.27(+2.22%) |
Apr 18, 2018 | 56.42 | 57.20 | 56.42 | 57.09 | 222,567 | +0.53(+0.94%) |
Apr 17, 2018 | 57.65 | 57.70 | 56.51 | 56.56 | 397,994 | -1.19(-2.06%) |
Apr 16, 2018 | 57.72 | 57.92 | 56.24 | 57.75 | 681,508 | -2.85(-4.70%) |
Apr 13, 2018 | 60.75 | 60.90 | 60.50 | 60.60 | 200,560 | +0.29(+0.49%) |
Apr 12, 2018 | 60.52 | 60.70 | 60.12 | 60.30 | 182,919 | -0.34(-0.56%) |
Apr 11, 2018 | 60.87 | 61.36 | 60.42 | 60.64 | 308,477 | +0.16(+0.27%) |
Apr 10, 2018 | 59.97 | 60.88 | 59.82 | 60.47 | 511,927 | +0.94(+1.58%) |
Apr 09, 2018 | 59.91 | 60.32 | 59.54 | 59.54 | 415,372 | +1.37(+2.35%) |
Apr 06, 2018 | 58.70 | 59.00 | 57.98 | 58.17 | 266,821 | +1.06(+1.86%) |
Apr 05, 2018 | 57.07 | 57.26 | 56.70 | 57.11 | 180,505 | +0.91(+1.62%) |
Apr 04, 2018 | 55.20 | 56.47 | 55.18 | 56.20 | 420,265 | -0.30(-0.53%) |
Apr 03, 2018 | 56.33 | 56.59 | 56.11 | 56.50 | 133,432 | +0.20(+0.36%) |
Apr 02, 2018 | 57.09 | 57.17 | 56.10 | 56.30 | 247,114 | -0.73(-1.28%) |
Mar 29, 2018 | 57.03 | 57.03 | 57.03 | 0 | -0.12(-0.21%) | |
Mar 28, 2018 | 57.36 | 57.62 | 57.02 | 57.15 | 329,502 | +0.84(+1.49%) |
Mar 27, 2018 | 56.70 | 57.00 | 56.20 | 56.31 | 257,684 | -0.09(-0.15%) |
Mar 26, 2018 | 56.01 | 56.48 | 55.39 | 56.40 | 220,441 | +1.43(+2.60%) |
Mar 23, 2018 | 55.61 | 55.82 | 54.97 | 54.97 | 249,183 | -0.34(-0.61%) |
Mar 22, 2018 | 55.39 | 55.77 | 55.12 | 55.31 | 809,385 | -0.70(-1.25%) |
Mar 21, 2018 | 56.27 | 56.60 | 55.81 | 56.01 | 462,711 | -1.54(-2.68%) |
Mar 20, 2018 | 58.93 | 58.93 | 57.38 | 57.55 | 279,215 | -1.32(-2.24%) |
Mar 19, 2018 | 59.44 | 59.55 | 58.47 | 58.87 | 300,981 | +0.70(+1.21%) |
Mar 16, 2018 | 57.89 | 58.58 | 57.85 | 58.17 | 402,834 | -0.04(-0.06%) |
Mar 15, 2018 | 58.19 | 58.41 | 57.54 | 58.20 | 353,144 | +0.32(+0.54%) |
Mar 14, 2018 | 58.20 | 58.37 | 57.74 | 57.89 | 169,899 | -0.20(-0.35%) |
Mar 13, 2018 | 58.15 | 58.96 | 57.98 | 58.09 | 675,027 | -1.43(-2.40%) |
Mar 12, 2018 | 59.37 | 59.81 | 59.36 | 59.51 | 319,793 | -0.54(-0.90%) |
Mar 09, 2018 | 59.83 | 60.13 | 59.69 | 60.05 | 476,924 | -1.25(-2.05%) |
Mar 08, 2018 | 61.01 | 61.43 | 60.90 | 61.31 | 790,372 | +0.91(+1.51%) |
Mar 07, 2018 | 59.90 | 60.40 | 446,501 | -2.23(-3.56%) | ||
Mar 06, 2018 | 62.16 | 62.85 | 62.04 | 62.63 | 399,582 | -0.22(-0.35%) |
Mar 05, 2018 | 62.30 | 62.94 | 62.02 | 62.85 | 511,999 | -0.11(-0.18%) |
Mar 02, 2018 | 63.36 | 63.40 | 62.47 | 62.96 | 441,819 | +0.46(+0.73%) |