Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.40 | 69.38 | 67.24 | 68.82 | 466,346 | +0.89(+1.31%) |
Feb 27, 2019 | 66.54 | 68.55 | 66.54 | 67.93 | 230,125 | +1.12(+1.68%) |
Feb 26, 2019 | 67.62 | 68.34 | 66.77 | 66.81 | 231,646 | -0.80(-1.18%) |
Feb 25, 2019 | 68.00 | 68.49 | 67.10 | 67.61 | 237,769 | +0.12(+0.18%) |
Feb 22, 2019 | 66.80 | 67.73 | 66.56 | 67.49 | 346,300 | +1.23(+1.86%) |
Feb 21, 2019 | 65.23 | 66.29 | 64.30 | 66.26 | 332,534 | +0.92(+1.41%) |
Feb 20, 2019 | 65.24 | 66.10 | 65.24 | 65.34 | 410,024 | +0.19(+0.29%) |
Feb 19, 2019 | 66.15 | 66.15 | 64.19 | 65.15 | 546,793 | -1.64(-2.46%) |
Feb 15, 2019 | 66.94 | 67.00 | 65.19 | 66.79 | 598,900 | -0.06(-0.09%) |
Feb 14, 2019 | 60.00 | 67.98 | 58.13 | 66.85 | 784,112 | +1.63(+2.50%) |
Feb 13, 2019 | 64.27 | 66.36 | 64.16 | 65.22 | 584,108 | +0.94(+1.46%) |
Feb 12, 2019 | 62.99 | 64.62 | 62.55 | 64.28 | 453,593 | +1.87(+3.00%) |
Feb 11, 2019 | 63.17 | 63.92 | 62.22 | 62.41 | 451,258 | -0.49(-0.78%) |
Feb 08, 2019 | 62.44 | 63.31 | 62.29 | 62.90 | 412,500 | +0.40(+0.64%) |
Feb 07, 2019 | 61.38 | 62.52 | 61.20 | 62.50 | 257,626 | +0.40(+0.64%) |
Feb 06, 2019 | 62.71 | 62.71 | 61.83 | 62.10 | 301,228 | -0.08(-0.13%) |
Feb 05, 2019 | 61.87 | 62.44 | 61.47 | 62.18 | 1,020,502 | +0.56(+0.91%) |
Feb 04, 2019 | 60.83 | 62.30 | 60.83 | 61.62 | 272,977 | +1.36(+2.26%) |
Feb 01, 2019 | 59.47 | 60.36 | 59.02 | 60.26 | 352,600 | +0.83(+1.40%) |
Jan 31, 2019 | 57.59 | 59.81 | 57.59 | 59.43 | 295,936 | +1.71(+2.96%) |
Jan 30, 2019 | 57.34 | 58.38 | 56.65 | 57.72 | 337,606 | +0.80(+1.41%) |
Jan 29, 2019 | 57.30 | 57.30 | 56.49 | 56.92 | 127,200 | -0.10(-0.18%) |
Jan 28, 2019 | 56.79 | 57.35 | 56.03 | 57.02 | 300,748 | -0.31(-0.54%) |
Jan 25, 2019 | 56.35 | 57.39 | 55.92 | 57.33 | 196,700 | +1.49(+2.67%) |
Jan 24, 2019 | 56.05 | 56.40 | 55.50 | 55.84 | 143,756 | +0.15(+0.27%) |
Jan 23, 2019 | 55.50 | 56.17 | 54.44 | 55.69 | 312,059 | +1.45(+2.67%) |
Jan 22, 2019 | 55.29 | 55.64 | 53.62 | 54.24 | 279,097 | -1.78(-3.18%) |
Jan 18, 2019 | 55.30 | 56.34 | 54.77 | 56.02 | 257,400 | +1.34(+2.45%) |
Jan 17, 2019 | 53.75 | 55.25 | 53.75 | 54.68 | 555,876 | +0.83(+1.54%) |
Jan 16, 2019 | 52.78 | 53.87 | 52.43 | 53.85 | 408,076 | +1.07(+2.03%) |
Jan 15, 2019 | 51.87 | 53.47 | 51.87 | 52.78 | 183,389 | +1.03(+1.99%) |
Jan 14, 2019 | 52.09 | 52.20 | 50.98 | 51.75 | 201,000 | -0.76(-1.45%) |
Jan 11, 2019 | 53.22 | 53.52 | 52.39 | 52.51 | 158,100 | -0.88(-1.65%) |
Jan 10, 2019 | 53.37 | 53.75 | 53.01 | 53.39 | 321,520 | -0.23(-0.43%) |
Jan 09, 2019 | 52.76 | 53.98 | 52.33 | 53.62 | 280,796 | +1.15(+2.19%) |
Jan 08, 2019 | 51.87 | 52.86 | 51.63 | 52.47 | 461,936 | +1.24(+2.42%) |
Jan 07, 2019 | 49.18 | 51.38 | 49.18 | 51.23 | 351,289 | +2.27(+4.64%) |
Jan 04, 2019 | 48.13 | 49.51 | 47.84 | 48.96 | 318,100 | +1.65(+3.49%) |
Jan 03, 2019 | 47.85 | 48.38 | 46.12 | 47.31 | 385,282 | -0.54(-1.13%) |
Jan 02, 2019 | 48.66 | 49.29 | 47.62 | 47.85 | 441,560 | -1.70(-3.43%) |
Dec 31, 2018 | 48.55 | 49.71 | 48.24 | 49.55 | 333,800 | +1.28(+2.65%) |
Dec 28, 2018 | 48.29 | 49.02 | 47.29 | 48.27 | 252,400 | +0.23(+0.48%) |
Dec 27, 2018 | 46.66 | 48.07 | 45.67 | 48.04 | 306,824 | +0.57(+1.20%) |
Dec 26, 2018 | 45.34 | 47.57 | 45.16 | 47.47 | 281,130 | +2.47(+5.49%) |
Dec 24, 2018 | 43.73 | 45.95 | 43.41 | 45.00 | 259,900 | +0.78(+1.76%) |
Dec 21, 2018 | 46.25 | 46.82 | 44.17 | 44.22 | 477,500 | -1.88(-4.08%) |
Dec 20, 2018 | 47.16 | 47.90 | 45.05 | 46.10 | 393,758 | -1.20(-2.54%) |
Dec 19, 2018 | 48.06 | 49.50 | 46.61 | 47.30 | 385,743 | -0.02(-0.04%) |
Dec 18, 2018 | 48.61 | 49.00 | 47.15 | 47.32 | 303,352 | -0.80(-1.66%) |
Dec 17, 2018 | 48.86 | 49.68 | 47.63 | 48.12 | 232,966 | -1.05(-2.14%) |
Dec 14, 2018 | 49.25 | 50.05 | 48.50 | 49.17 | 279,800 | -0.69(-1.38%) |
Dec 13, 2018 | 51.37 | 51.38 | 49.55 | 49.86 | 311,680 | -0.06(-0.12%) |
Dec 12, 2018 | 50.00 | 51.06 | 49.85 | 49.92 | 275,295 | +0.43(+0.87%) |
Dec 11, 2018 | 50.05 | 50.14 | 48.93 | 49.49 | 211,148 | +0.27(+0.55%) |
Dec 10, 2018 | 49.00 | 50.47 | 48.45 | 49.22 | 233,303 | +0.16(+0.33%) |
Dec 07, 2018 | 51.24 | 51.36 | 48.28 | 49.06 | 347,900 | -2.24(-4.37%) |
Dec 06, 2018 | 51.05 | 52.60 | 50.72 | 51.30 | 507,874 | -0.59(-1.14%) |
Dec 04, 2018 | 53.23 | 53.98 | 51.60 | 51.89 | 230,000 | -1.57(-2.94%) |
Dec 03, 2018 | 54.81 | 54.81 | 51.08 | 53.46 | 497,375 | -0.83(-1.53%) |
Nov 30, 2018 | 53.40 | 54.44 | 53.18 | 54.29 | 230,300 | +0.87(+1.63%) |
Nov 29, 2018 | 52.87 | 53.81 | 52.52 | 53.42 | 294,462 | +0.16(+0.30%) |
Nov 28, 2018 | 52.22 | 54.11 | 51.82 | 53.26 | 368,286 | +1.44(+2.78%) |
Nov 27, 2018 | 51.17 | 52.19 | 50.85 | 51.82 | 236,503 | +0.17(+0.33%) |
Nov 26, 2018 | 50.65 | 51.78 | 49.96 | 51.65 | 493,033 | +1.60(+3.20%) |
Nov 23, 2018 | 49.20 | 50.75 | 49.20 | 50.05 | 92,200 | +0.31(+0.62%) |
Nov 21, 2018 | 49.74 | 49.74 | 49.74 | 0 | +2.17(+4.56%) | |
Nov 20, 2018 | 47.07 | 48.28 | 46.47 | 47.57 | 341,550 | -0.62(-1.29%) |
Nov 19, 2018 | 51.55 | 51.55 | 47.94 | 48.19 | 285,348 | -3.61(-6.97%) |
Nov 16, 2018 | 50.71 | 51.97 | 50.50 | 51.80 | 298,700 | +0.37(+0.72%) |
Nov 15, 2018 | 50.45 | 51.44 | 49.80 | 51.43 | 255,603 | +0.80(+1.58%) |
Nov 14, 2018 | 51.85 | 52.22 | 50.46 | 50.63 | 272,920 | -0.67(-1.31%) |
Nov 13, 2018 | 52.58 | 53.44 | 51.11 | 51.30 | 323,808 | -1.14(-2.17%) |
Nov 12, 2018 | 52.41 | 53.48 | 51.42 | 52.44 | 584,933 | -0.20(-0.38%) |
Nov 09, 2018 | 52.50 | 52.73 | 51.37 | 52.64 | 503,200 | -0.28(-0.53%) |
Nov 08, 2018 | 53.57 | 53.82 | 52.00 | 52.92 | 464,314 | -0.82(-1.53%) |
Nov 07, 2018 | 54.05 | 55.93 | 51.80 | 53.74 | 949,189 | +1.76(+3.39%) |
Nov 06, 2018 | 51.35 | 52.86 | 51.06 | 51.98 | 286,067 | +0.18(+0.35%) |
Nov 05, 2018 | 53.42 | 53.42 | 51.29 | 51.80 | 276,808 | -1.40(-2.63%) |
Nov 02, 2018 | 53.80 | 54.35 | 52.64 | 53.20 | 199,000 | -0.16(-0.30%) |
Nov 01, 2018 | 53.55 | 53.55 | 52.13 | 53.36 | 404,119 | +0.13(+0.24%) |
Oct 31, 2018 | 52.54 | 53.90 | 52.03 | 53.23 | 310,765 | +1.64(+3.18%) |
Oct 30, 2018 | 50.43 | 52.11 | 50.23 | 51.59 | 282,003 | +1.16(+2.30%) |
Oct 29, 2018 | 51.85 | 52.46 | 49.45 | 50.43 | 380,259 | -0.46(-0.90%) |
Oct 26, 2018 | 50.79 | 51.85 | 49.46 | 50.89 | 175,000 | -0.85(-1.64%) |
Oct 25, 2018 | 50.52 | 52.21 | 50.35 | 51.74 | 416,580 | +1.57(+3.13%) |
Oct 24, 2018 | 50.67 | 51.22 | 49.99 | 50.17 | 540,691 | -0.71(-1.40%) |
Oct 23, 2018 | 51.04 | 51.36 | 49.96 | 50.88 | 156,101 | -1.13(-2.17%) |
Oct 22, 2018 | 51.40 | 52.35 | 51.27 | 52.01 | 310,183 | +0.91(+1.78%) |
Oct 19, 2018 | 52.14 | 52.58 | 50.82 | 51.10 | 259,300 | -0.86(-1.66%) |
Oct 18, 2018 | 52.38 | 52.59 | 51.12 | 51.96 | 271,497 | -0.84(-1.59%) |
Oct 17, 2018 | 52.48 | 52.89 | 51.59 | 52.80 | 274,549 | +0.46(+0.88%) |
Oct 16, 2018 | 50.20 | 52.44 | 49.36 | 52.34 | 499,664 | +2.80(+5.65%) |
Oct 15, 2018 | 49.80 | 50.13 | 49.07 | 49.54 | 233,186 | -0.51(-1.02%) |
Oct 12, 2018 | 50.54 | 51.67 | 49.52 | 50.05 | 1,117,600 | +0.65(+1.32%) |
Oct 11, 2018 | 49.40 | 50.52 | 49.25 | 49.40 | 413,942 | -0.31(-0.62%) |
Oct 10, 2018 | 51.32 | 51.33 | 48.95 | 49.71 | 507,283 | -1.62(-3.16%) |
Oct 09, 2018 | 51.85 | 53.08 | 51.23 | 51.33 | 460,259 | -1.10(-2.10%) |
Oct 08, 2018 | 55.07 | 55.07 | 51.96 | 52.43 | 448,702 | -2.91(-5.26%) |
Oct 05, 2018 | 55.13 | 55.96 | 53.86 | 55.34 | 265,400 | +0.15(+0.27%) |
Oct 04, 2018 | 56.97 | 57.05 | 53.96 | 55.19 | 495,325 | -1.85(-3.24%) |
Oct 03, 2018 | 56.27 | 57.74 | 55.93 | 57.04 | 400,493 | +1.05(+1.88%) |
Oct 02, 2018 | 57.17 | 57.39 | 55.58 | 55.99 | 616,708 | -1.45(-2.52%) |
Oct 01, 2018 | 60.73 | 61.00 | 57.17 | 57.44 | 592,899 | -3.11(-5.14%) |
Sep 28, 2018 | 59.70 | 61.30 | 59.70 | 60.55 | 432,900 | +0.60(+1.00%) |
Sep 27, 2018 | 60.70 | 61.00 | 58.70 | 59.95 | 465,794 | -0.55(-0.91%) |
Sep 26, 2018 | 61.95 | 62.10 | 60.20 | 60.50 | 328,340 | -1.45(-2.34%) |
Sep 25, 2018 | 61.65 | 62.65 | 61.10 | 61.95 | 316,418 | +0.50(+0.81%) |
Sep 24, 2018 | 61.30 | 62.25 | 60.70 | 61.45 | 315,917 | -0.15(-0.24%) |
Sep 21, 2018 | 63.70 | 63.95 | 61.60 | 61.60 | 746,400 | -1.75(-2.76%) |
Sep 20, 2018 | 63.25 | 63.85 | 62.25 | 63.35 | 655,433 | +0.50(+0.80%) |
Sep 19, 2018 | 64.90 | 65.10 | 61.85 | 62.85 | 608,030 | -2.05(-3.16%) |
Sep 18, 2018 | 64.35 | 66.50 | 64.35 | 64.90 | 233,127 | +0.60(+0.93%) |
Sep 17, 2018 | 65.55 | 65.75 | 63.85 | 64.30 | 432,028 | -1.50(-2.28%) |
Sep 14, 2018 | 65.55 | 66.38 | 65.35 | 65.80 | 214,100 | +0.30(+0.46%) |
Sep 13, 2018 | 66.00 | 67.10 | 65.30 | 65.50 | 271,705 | -0.10(-0.15%) |
Sep 12, 2018 | 63.95 | 65.95 | 63.30 | 65.60 | 297,093 | +1.40(+2.18%) |
Sep 11, 2018 | 64.70 | 65.30 | 63.60 | 64.20 | 508,625 | -0.90(-1.38%) |
Sep 10, 2018 | 65.60 | 66.30 | 64.80 | 65.10 | 530,431 | -0.55(-0.84%) |
Sep 07, 2018 | 63.05 | 66.50 | 62.70 | 65.65 | 534,000 | +2.30(+3.63%) |
Sep 06, 2018 | 62.30 | 64.05 | 62.30 | 63.35 | 303,426 | +1.35(+2.18%) |
Sep 05, 2018 | 62.55 | 62.65 | 59.90 | 62.00 | 252,896 | -0.55(-0.88%) |
Sep 04, 2018 | 62.15 | 62.65 | 60.50 | 62.55 | 492,745 | +0.25(+0.40%) |
Aug 31, 2018 | 62.30 | 62.30 | 62.30 | 0 | -0.25(-0.40%) | |
Aug 30, 2018 | 62.55 | 62.95 | 62.30 | 62.55 | 155,009 | -0.10(-0.16%) |
Aug 29, 2018 | 62.70 | 63.65 | 61.60 | 62.65 | 334,584 | +0.10(+0.16%) |
Aug 28, 2018 | 63.50 | 63.95 | 62.40 | 62.55 | 217,491 | -0.95(-1.50%) |
Aug 27, 2018 | 64.00 | 64.25 | 63.10 | 63.50 | 226,602 | -0.20(-0.31%) |
Aug 24, 2018 | 62.40 | 63.75 | 61.95 | 63.70 | 215,000 | +1.70(+2.74%) |
Aug 23, 2018 | 61.35 | 62.64 | 61.35 | 62.00 | 183,195 | +0.70(+1.14%) |
Aug 22, 2018 | 59.95 | 61.55 | 59.95 | 61.30 | 175,521 | +1.25(+2.08%) |
Aug 21, 2018 | 59.55 | 60.75 | 59.55 | 60.05 | 159,111 | +0.55(+0.92%) |
Aug 20, 2018 | 59.25 | 59.85 | 58.85 | 59.50 | 373,708 | +0.45(+0.76%) |
Aug 17, 2018 | 58.50 | 59.50 | 58.30 | 59.05 | 280,200 | -1.10(-1.83%) |
Aug 16, 2018 | 60.50 | 60.60 | 59.90 | 60.15 | 174,369 | +0.15(+0.25%) |
Aug 15, 2018 | 59.45 | 60.35 | 58.75 | 60.00 | 194,549 | +0.00(+0.00%) |
Aug 14, 2018 | 60.20 | 61.00 | 59.60 | 60.00 | 197,589 | +0.05(+0.08%) |
Aug 13, 2018 | 60.60 | 61.65 | 59.40 | 59.95 | 381,836 | -0.55(-0.91%) |
Aug 10, 2018 | 60.15 | 61.40 | 59.95 | 60.50 | 237,800 | +0.00(+0.00%) |
Aug 09, 2018 | 59.85 | 61.25 | 59.75 | 60.50 | 361,583 | +0.85(+1.42%) |
Aug 08, 2018 | 62.70 | 63.50 | 58.45 | 59.65 | 1,100,180 | -3.30(-5.24%) |
Aug 07, 2018 | 61.80 | 64.25 | 61.55 | 62.95 | 394,562 | +1.30(+2.11%) |
Aug 06, 2018 | 61.00 | 61.78 | 60.50 | 61.65 | 439,193 | +0.65(+1.07%) |
Aug 03, 2018 | 61.45 | 61.95 | 59.95 | 61.00 | 344,500 | -0.35(-0.57%) |
Aug 02, 2018 | 60.05 | 61.45 | 59.75 | 61.35 | 254,499 | +1.15(+1.91%) |
Aug 01, 2018 | 59.30 | 60.60 | 59.25 | 60.20 | 355,841 | +1.05(+1.78%) |
Jul 31, 2018 | 58.75 | 60.00 | 58.40 | 59.15 | 321,074 | +0.35(+0.60%) |
Jul 30, 2018 | 61.50 | 61.50 | 58.55 | 58.80 | 829,900 | -2.55(-4.16%) |
Jul 27, 2018 | 62.60 | 62.70 | 60.70 | 61.35 | 233,100 | -1.10(-1.76%) |
Jul 26, 2018 | 62.10 | 62.73 | 61.25 | 62.45 | 133,868 | +0.30(+0.48%) |
Jul 25, 2018 | 62.55 | 63.40 | 61.76 | 62.15 | 277,826 | -0.35(-0.56%) |
Jul 24, 2018 | 63.70 | 63.80 | 61.90 | 62.50 | 357,401 | -0.60(-0.95%) |
Jul 23, 2018 | 62.70 | 63.40 | 61.90 | 63.10 | 135,598 | +0.30(+0.48%) |
Jul 20, 2018 | 62.65 | 63.15 | 62.15 | 62.80 | 223,370 | +0.35(+0.56%) |
Jul 19, 2018 | 62.10 | 62.80 | 61.85 | 62.45 | 123,014 | +0.15(+0.24%) |
Jul 18, 2018 | 62.15 | 62.45 | 61.30 | 62.30 | 278,701 | +0.15(+0.24%) |
Jul 17, 2018 | 61.95 | 62.90 | 61.85 | 62.15 | 108,823 | -0.20(-0.32%) |
Jul 16, 2018 | 62.00 | 62.40 | 61.25 | 62.35 | 222,981 | +0.55(+0.89%) |
Jul 13, 2018 | 61.70 | 62.10 | 61.25 | 61.80 | 140,779 | +0.20(+0.32%) |
Jul 12, 2018 | 60.55 | 61.60 | 59.95 | 61.60 | 206,675 | +1.40(+2.33%) |
Jul 11, 2018 | 59.30 | 60.60 | 59.20 | 60.20 | 234,939 | -0.05(-0.08%) |
Jul 10, 2018 | 60.75 | 61.05 | 60.20 | 60.25 | 195,373 | -0.35(-0.58%) |
Jul 09, 2018 | 60.90 | 60.90 | 59.95 | 60.60 | 185,794 | +0.10(+0.17%) |
Jul 06, 2018 | 59.60 | 60.85 | 59.35 | 60.50 | 145,718 | +0.85(+1.42%) |
Jul 05, 2018 | 58.80 | 59.75 | 58.35 | 59.65 | 227,661 | +1.40(+2.40%) |
Jul 03, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.35(+0.60%) | |
Jul 02, 2018 | 56.50 | 57.92 | 56.45 | 57.90 | 369,478 | +0.85(+1.49%) |
Jun 29, 2018 | 57.50 | 57.90 | 56.90 | 57.05 | 174,219 | -0.35(-0.61%) |
Jun 28, 2018 | 56.45 | 57.70 | 55.90 | 57.40 | 265,525 | +0.80(+1.41%) |
Jun 27, 2018 | 58.90 | 59.40 | 56.50 | 56.60 | 216,311 | -2.30(-3.90%) |
Jun 26, 2018 | 58.85 | 59.65 | 58.25 | 58.90 | 361,363 | +0.10(+0.17%) |
Jun 25, 2018 | 60.40 | 60.40 | 58.10 | 58.80 | 569,543 | -2.10(-3.45%) |
Jun 22, 2018 | 61.70 | 61.70 | 60.20 | 60.90 | 881,853 | -0.75(-1.22%) |
Jun 21, 2018 | 62.20 | 63.10 | 61.38 | 61.65 | 302,320 | -0.20(-0.32%) |
Jun 20, 2018 | 63.10 | 63.55 | 61.80 | 61.85 | 228,241 | -1.10(-1.75%) |
Jun 19, 2018 | 61.85 | 63.20 | 61.30 | 62.95 | 473,063 | +0.50(+0.80%) |
Jun 18, 2018 | 61.20 | 62.90 | 61.20 | 62.45 | 526,481 | +1.00(+1.63%) |
Jun 15, 2018 | 61.70 | 61.10 | 61.45 | 480,072 | -0.30(-0.49%) | |
Jun 14, 2018 | 61.65 | 62.45 | 61.30 | 61.75 | 374,238 | +0.35(+0.57%) |
Jun 13, 2018 | 62.05 | 62.30 | 60.85 | 61.40 | 842,514 | -0.45(-0.73%) |
Jun 12, 2018 | 59.10 | 62.50 | 59.10 | 61.85 | 544,347 | +2.75(+4.65%) |
Jun 11, 2018 | 59.30 | 59.80 | 58.85 | 59.10 | 237,217 | -0.05(-0.08%) |
Jun 08, 2018 | 57.55 | 59.30 | 57.40 | 59.15 | 352,281 | +1.65(+2.87%) |
Jun 07, 2018 | 59.15 | 59.15 | 56.51 | 57.50 | 275,984 | -1.65(-2.79%) |
Jun 06, 2018 | 59.50 | 59.15 | 635,621 | +1.15(+1.98%) | ||
Jun 05, 2018 | 57.45 | 59.65 | 57.35 | 58.00 | 645,439 | +0.80(+1.40%) |
Jun 04, 2018 | 57.25 | 57.65 | 56.75 | 57.20 | 464,768 | +0.05(+0.09%) |
Jun 01, 2018 | 57.40 | 57.40 | 56.05 | 57.15 | 572,676 | +0.00(+0.00%) |
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |
May 01, 2018 | 49.30 | 50.15 | 49.05 | 50.10 | 284,636 | +0.85(+1.73%) |
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.20 | 44.35 | 582,622 | -1.20(-2.63%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.55(+1.22%) | |
Mar 28, 2018 | 46.70 | 46.80 | 44.60 | 45.00 | 529,175 | -1.80(-3.85%) |
Mar 27, 2018 | 47.95 | 48.75 | 46.55 | 46.80 | 574,570 | -0.80(-1.68%) |
Mar 26, 2018 | 46.85 | 47.70 | 46.05 | 47.60 | 255,945 | +1.40(+3.03%) |
Mar 23, 2018 | 47.65 | 48.10 | 46.20 | 46.20 | 303,272 | -1.30(-2.74%) |
Mar 22, 2018 | 47.60 | 48.45 | 47.50 | 47.50 | 285,172 | -0.60(-1.25%) |
Mar 21, 2018 | 47.15 | 48.55 | 47.00 | 48.10 | 247,565 | +1.05(+2.23%) |
Mar 20, 2018 | 46.50 | 47.20 | 46.45 | 47.05 | 118,553 | +0.60(+1.29%) |
Mar 19, 2018 | 46.80 | 46.85 | 45.80 | 46.45 | 199,792 | -0.55(-1.17%) |
Mar 16, 2018 | 47.80 | 47.85 | 46.95 | 47.00 | 411,494 | -0.80(-1.67%) |
Mar 15, 2018 | 47.40 | 48.05 | 47.20 | 47.80 | 232,883 | +0.65(+1.38%) |
Mar 14, 2018 | 47.25 | 47.90 | 46.90 | 47.15 | 250,412 | +0.10(+0.21%) |
Mar 13, 2018 | 48.05 | 48.35 | 46.70 | 47.05 | 211,357 | -0.85(-1.77%) |
Mar 12, 2018 | 48.10 | 48.10 | 47.60 | 47.90 | 184,603 | -0.20(-0.42%) |
Mar 09, 2018 | 47.20 | 48.40 | 47.20 | 48.10 | 305,084 | +1.10(+2.34%) |
Mar 08, 2018 | 47.05 | 47.25 | 46.50 | 47.00 | 263,126 | +0.05(+0.11%) |
Mar 07, 2018 | 47.40 | 46.95 | 767,027 | +0.80(+1.73%) | ||
Mar 06, 2018 | 45.75 | 46.25 | 45.70 | 46.15 | 442,178 | +0.50(+1.10%) |
Mar 05, 2018 | 45.65 | 45.75 | 45.10 | 45.65 | 283,788 | -0.10(-0.22%) |
Mar 02, 2018 | 45.10 | 45.90 | 45.00 | 45.75 | 369,282 | +0.35(+0.77%) |