Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.50 | 63.65 | 63.15 | 63.52 | 4,563 | -0.34(-0.52%) |
Feb 27, 2019 | 63.48 | 63.85 | 63.21 | 63.85 | 3,924 | +0.00(+0.00%) |
Feb 26, 2019 | 63.89 | 64.25 | 63.84 | 63.85 | 2,692 | -0.13(-0.21%) |
Feb 25, 2019 | 64.34 | 64.73 | 63.95 | 63.98 | 9,131 | +0.06(+0.10%) |
Feb 22, 2019 | 63.53 | 63.92 | 63.53 | 63.92 | 1,200 | +0.62(+0.98%) |
Feb 21, 2019 | 63.54 | 63.67 | 63.13 | 63.30 | 2,729 | -0.42(-0.66%) |
Feb 20, 2019 | 63.65 | 63.97 | 63.63 | 63.72 | 2,764 | -0.06(-0.09%) |
Feb 19, 2019 | 63.05 | 63.80 | 63.05 | 63.78 | 6,976 | +0.68(+1.08%) |
Feb 15, 2019 | 62.90 | 63.10 | 62.90 | 63.10 | 1,900 | +0.22(+0.35%) |
Feb 14, 2019 | 62.59 | 62.96 | 62.59 | 62.88 | 2,677 | +0.17(+0.27%) |
Feb 13, 2019 | 62.81 | 62.82 | 62.71 | 62.71 | 1,497 | +0.14(+0.22%) |
Feb 12, 2019 | 62.30 | 62.69 | 62.30 | 62.57 | 4,564 | +0.97(+1.57%) |
Feb 11, 2019 | 61.51 | 61.80 | 61.41 | 61.60 | 6,682 | +0.26(+0.43%) |
Feb 08, 2019 | 61.17 | 61.34 | 60.78 | 61.34 | 3,400 | +0.17(+0.28%) |
Feb 07, 2019 | 62.06 | 62.06 | 60.81 | 61.17 | 5,135 | -1.69(-2.69%) |
Feb 06, 2019 | 63.07 | 63.10 | 62.69 | 62.86 | 2,465 | +0.46(+0.74%) |
Feb 05, 2019 | 62.13 | 62.59 | 61.88 | 62.40 | 8,350 | +0.65(+1.05%) |
Feb 04, 2019 | 61.04 | 61.75 | 61.04 | 61.75 | 12,842 | +0.61(+1.00%) |
Feb 01, 2019 | 61.23 | 61.60 | 61.11 | 61.14 | 6,600 | +0.12(+0.20%) |
Jan 31, 2019 | 60.75 | 61.32 | 60.75 | 61.02 | 3,580 | +0.39(+0.64%) |
Jan 30, 2019 | 59.88 | 60.63 | 59.46 | 60.63 | 5,601 | +1.28(+2.16%) |
Jan 29, 2019 | 59.28 | 59.35 | 59.10 | 59.35 | 1,420 | +0.65(+1.11%) |
Jan 28, 2019 | 58.33 | 58.74 | 58.30 | 58.70 | 7,480 | -0.80(-1.34%) |
Jan 25, 2019 | 59.21 | 59.59 | 59.21 | 59.50 | 1,700 | +0.90(+1.54%) |
Jan 24, 2019 | 58.71 | 58.76 | 58.41 | 58.60 | 1,112 | +1.04(+1.81%) |
Jan 23, 2019 | 57.86 | 57.86 | 57.44 | 57.56 | 2,211 | -0.15(-0.26%) |
Jan 22, 2019 | 58.58 | 58.58 | 57.47 | 57.71 | 30,207 | -1.12(-1.90%) |
Jan 18, 2019 | 59.00 | 59.21 | 58.83 | 58.83 | 2,200 | -0.13(-0.22%) |
Jan 17, 2019 | 58.15 | 58.98 | 57.89 | 58.96 | 2,630 | +0.71(+1.22%) |
Jan 16, 2019 | 57.87 | 58.43 | 57.87 | 58.25 | 1,461 | +0.52(+0.90%) |
Jan 15, 2019 | 57.55 | 57.95 | 57.55 | 57.73 | 2,897 | +0.04(+0.06%) |
Jan 14, 2019 | 57.73 | 57.74 | 57.60 | 57.69 | 3,067 | -0.69(-1.18%) |
Jan 11, 2019 | 57.85 | 58.38 | 57.79 | 58.38 | 1,800 | +0.47(+0.81%) |
Jan 10, 2019 | 57.14 | 58.03 | 57.14 | 57.91 | 6,507 | +0.25(+0.44%) |
Jan 09, 2019 | 56.92 | 57.70 | 56.92 | 57.66 | 2,736 | +0.95(+1.68%) |
Jan 08, 2019 | 55.16 | 56.71 | 55.16 | 56.71 | 2,891 | +0.70(+1.26%) |
Jan 07, 2019 | 55.64 | 56.04 | 55.64 | 56.01 | 2,546 | +0.86(+1.55%) |
Jan 04, 2019 | 53.76 | 55.15 | 53.76 | 55.15 | 3,600 | +1.60(+2.99%) |
Jan 03, 2019 | 53.53 | 54.09 | 53.38 | 53.55 | 5,294 | -1.07(-1.96%) |
Jan 02, 2019 | 53.82 | 55.00 | 52.75 | 54.62 | 8,353 | +0.02(+0.04%) |
Dec 31, 2018 | 55.18 | 55.18 | 54.49 | 54.60 | 12,200 | -0.09(-0.16%) |
Dec 28, 2018 | 54.92 | 55.05 | 54.31 | 54.69 | 7,300 | +0.41(+0.76%) |
Dec 27, 2018 | 53.44 | 54.28 | 52.86 | 54.28 | 9,257 | -0.23(-0.43%) |
Dec 26, 2018 | 51.21 | 54.51 | 51.21 | 54.51 | 18,063 | +2.69(+5.19%) |
Dec 24, 2018 | 51.92 | 53.19 | 51.42 | 51.82 | 9,200 | -1.52(-2.85%) |
Dec 21, 2018 | 54.00 | 54.40 | 53.34 | 53.34 | 2,400 | -0.64(-1.18%) |
Dec 20, 2018 | 54.66 | 54.89 | 53.60 | 53.98 | 11,159 | -1.34(-2.42%) |
Dec 19, 2018 | 56.46 | 56.67 | 55.32 | 55.32 | 4,571 | -1.07(-1.90%) |
Dec 18, 2018 | 56.68 | 57.10 | 56.18 | 56.38 | 3,231 | -0.12(-0.22%) |
Dec 17, 2018 | 57.61 | 57.86 | 56.50 | 56.51 | 3,613 | -1.32(-2.29%) |
Dec 14, 2018 | 58.28 | 58.51 | 57.83 | 57.83 | 2,100 | -0.76(-1.29%) |
Dec 13, 2018 | 58.59 | 58.77 | 58.41 | 58.59 | 3,198 | +0.21(+0.36%) |
Dec 12, 2018 | 58.23 | 58.53 | 58.14 | 58.38 | 1,073 | +0.94(+1.63%) |
Dec 11, 2018 | 58.08 | 58.08 | 57.37 | 57.44 | 3,343 | -0.03(-0.05%) |
Dec 10, 2018 | 57.24 | 57.53 | 56.56 | 57.47 | 3,481 | -0.01(-0.02%) |
Dec 07, 2018 | 58.65 | 59.09 | 57.48 | 57.48 | 34,400 | -0.63(-1.08%) |
Dec 06, 2018 | 57.89 | 58.13 | 57.19 | 58.11 | 2,583 | -0.90(-1.53%) |
Dec 04, 2018 | 60.60 | 60.82 | 58.89 | 59.01 | 8,900 | -1.47(-2.44%) |
Dec 03, 2018 | 60.64 | 60.64 | 60.35 | 60.48 | 16,968 | +1.69(+2.87%) |
Nov 30, 2018 | 58.95 | 59.10 | 58.80 | 58.80 | 1,300 | -0.37(-0.63%) |
Nov 29, 2018 | 59.12 | 59.16 | 58.85 | 59.16 | 1,374 | -0.19(-0.31%) |
Nov 28, 2018 | 58.50 | 59.35 | 58.18 | 59.35 | 3,606 | +1.10(+1.90%) |
Nov 27, 2018 | 57.64 | 58.26 | 57.64 | 58.25 | 1,556 | +0.41(+0.71%) |
Nov 26, 2018 | 57.23 | 57.83 | 57.23 | 57.83 | 1,703 | +1.00(+1.76%) |
Nov 23, 2018 | 56.49 | 56.83 | 56.28 | 56.83 | 1,000 | -0.16(-0.28%) |
Nov 21, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.69(+1.22%) | |
Nov 20, 2018 | 56.43 | 56.73 | 56.13 | 56.30 | 5,233 | -1.04(-1.81%) |
Nov 19, 2018 | 57.94 | 57.94 | 57.34 | 57.34 | 3,047 | -0.89(-1.54%) |
Nov 16, 2018 | 57.49 | 58.23 | 57.49 | 58.23 | 2,700 | +0.64(+1.11%) |
Nov 15, 2018 | 56.55 | 57.80 | 56.53 | 57.59 | 5,016 | +0.55(+0.96%) |
Nov 14, 2018 | 57.10 | 57.24 | 56.56 | 57.04 | 1,769 | +0.09(+0.16%) |
Nov 13, 2018 | 57.32 | 57.53 | 56.95 | 56.95 | 1,988 | +0.40(+0.71%) |
Nov 12, 2018 | 57.65 | 57.65 | 56.55 | 56.55 | 2,738 | -1.14(-1.98%) |
Nov 09, 2018 | 56.83 | 57.78 | 56.81 | 57.69 | 3,800 | -0.37(-0.64%) |
Nov 08, 2018 | 58.27 | 58.34 | 57.93 | 58.06 | 4,340 | +0.12(+0.21%) |
Nov 07, 2018 | 57.56 | 57.94 | 57.41 | 57.94 | 2,006 | +1.46(+2.58%) |
Nov 06, 2018 | 56.15 | 56.49 | 56.11 | 56.48 | 2,994 | +0.87(+1.56%) |
Nov 05, 2018 | 55.62 | 55.85 | 55.52 | 55.61 | 3,025 | +0.10(+0.18%) |
Nov 02, 2018 | 55.92 | 55.92 | 55.27 | 55.51 | 43,400 | -0.28(-0.50%) |
Nov 01, 2018 | 54.66 | 55.79 | 54.66 | 55.79 | 3,990 | +1.34(+2.46%) |
Oct 31, 2018 | 53.88 | 54.61 | 53.88 | 54.45 | 3,630 | +0.96(+1.79%) |
Oct 30, 2018 | 52.43 | 53.51 | 52.43 | 53.49 | 4,136 | +0.77(+1.46%) |
Oct 29, 2018 | 53.77 | 53.90 | 52.41 | 52.72 | 9,195 | -0.70(-1.31%) |
Oct 26, 2018 | 52.61 | 53.52 | 52.25 | 53.42 | 3,100 | +0.05(+0.09%) |
Oct 25, 2018 | 52.95 | 53.47 | 52.95 | 53.37 | 1,508 | +1.23(+2.36%) |
Oct 24, 2018 | 53.74 | 53.74 | 52.14 | 52.14 | 2,913 | -1.46(-2.72%) |
Oct 23, 2018 | 52.93 | 53.60 | 52.49 | 53.60 | 6,850 | -0.24(-0.45%) |
Oct 22, 2018 | 54.27 | 54.27 | 53.70 | 53.84 | 1,959 | +0.23(+0.43%) |
Oct 19, 2018 | 54.41 | 54.41 | 53.61 | 53.61 | 2,100 | -0.72(-1.33%) |
Oct 18, 2018 | 54.46 | 54.80 | 54.33 | 54.33 | 1,091 | -1.21(-2.18%) |
Oct 17, 2018 | 55.68 | 55.81 | 55.20 | 55.54 | 2,375 | +0.28(+0.51%) |
Oct 16, 2018 | 54.41 | 55.26 | 54.41 | 55.26 | 10,603 | +1.61(+3.00%) |
Oct 15, 2018 | 53.25 | 53.66 | 53.25 | 53.65 | 2,041 | +0.18(+0.34%) |
Oct 12, 2018 | 53.80 | 53.80 | 53.06 | 53.47 | 11,900 | +0.37(+0.70%) |
Oct 11, 2018 | 53.79 | 53.88 | 53.03 | 53.10 | 6,666 | -0.98(-1.81%) |
Oct 10, 2018 | 55.29 | 55.29 | 54.08 | 54.08 | 4,491 | -1.63(-2.92%) |
Oct 09, 2018 | 55.95 | 55.95 | 55.71 | 55.71 | 1,411 | -0.08(-0.15%) |
Oct 08, 2018 | 55.76 | 55.79 | 55.50 | 55.79 | 2,151 | -0.04(-0.07%) |
Oct 05, 2018 | 56.74 | 56.74 | 55.70 | 55.83 | 3,500 | -1.21(-2.12%) |
Oct 04, 2018 | 57.72 | 57.72 | 56.78 | 57.04 | 3,340 | -1.37(-2.35%) |
Oct 03, 2018 | 58.41 | 58.41 | 58.41 | 58.41 | 946 | +0.09(+0.15%) |
Oct 02, 2018 | 58.62 | 58.62 | 58.32 | 58.32 | 5,260 | -0.29(-0.49%) |
Oct 01, 2018 | 58.91 | 58.91 | 58.58 | 58.61 | 1,307 | +0.29(+0.50%) |
Sep 28, 2018 | 58.15 | 58.49 | 58.09 | 58.32 | 8,900 | -0.62(-1.05%) |
Sep 27, 2018 | 59.15 | 59.15 | 58.94 | 58.94 | 355 | -0.24(-0.41%) |
Sep 26, 2018 | 59.35 | 59.63 | 59.18 | 59.18 | 7,150 | -0.19(-0.33%) |
Sep 25, 2018 | 59.85 | 59.85 | 59.37 | 59.37 | 1,237 | -0.33(-0.56%) |
Sep 24, 2018 | 59.92 | 59.92 | 59.70 | 59.71 | 8,212 | -0.50(-0.84%) |
Sep 21, 2018 | 60.34 | 60.34 | 60.21 | 60.21 | 6,200 | +0.29(+0.48%) |
Sep 20, 2018 | 59.99 | 60.00 | 59.92 | 59.92 | 1,660 | +0.32(+0.54%) |
Sep 19, 2018 | 59.28 | 59.60 | 59.11 | 59.60 | 2,298 | +0.38(+0.64%) |
Sep 18, 2018 | 59.06 | 59.50 | 59.06 | 59.22 | 1,568 | +0.32(+0.54%) |
Sep 17, 2018 | 59.01 | 59.10 | 58.90 | 58.90 | 2,533 | -0.19(-0.32%) |
Sep 14, 2018 | 58.92 | 59.23 | 58.92 | 59.09 | 1,100 | +0.45(+0.77%) |
Sep 13, 2018 | 59.12 | 59.31 | 58.64 | 58.64 | 1,890 | -0.25(-0.43%) |
Sep 12, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 597 | -0.20(-0.34%) |
Sep 11, 2018 | 59.03 | 59.20 | 58.93 | 59.09 | 2,664 | -0.19(-0.32%) |
Sep 10, 2018 | 59.30 | 59.37 | 59.28 | 59.28 | 2,270 | +0.43(+0.74%) |
Sep 07, 2018 | 58.79 | 59.21 | 58.79 | 58.84 | 4,300 | -0.60(-1.01%) |
Sep 06, 2018 | 59.52 | 59.53 | 59.44 | 59.44 | 1,993 | -0.12(-0.20%) |
Sep 05, 2018 | 59.62 | 59.63 | 59.40 | 59.56 | 4,215 | -0.31(-0.52%) |
Sep 04, 2018 | 60.14 | 60.14 | 59.81 | 59.88 | 1,458 | -0.83(-1.36%) |
Aug 31, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 60.77 | 60.89 | 60.64 | 60.64 | 1,048 | -0.74(-1.21%) |
Aug 29, 2018 | 61.12 | 61.40 | 61.03 | 61.38 | 3,204 | +0.35(+0.57%) |
Aug 28, 2018 | 61.53 | 61.53 | 60.89 | 61.03 | 3,365 | -0.13(-0.21%) |
Aug 27, 2018 | 61.00 | 61.33 | 61.00 | 61.16 | 2,323 | +0.82(+1.36%) |
Aug 24, 2018 | 60.15 | 60.48 | 60.15 | 60.34 | 4,300 | +0.46(+0.77%) |
Aug 23, 2018 | 60.32 | 60.32 | 59.85 | 59.88 | 2,769 | -0.48(-0.80%) |
Aug 22, 2018 | 60.38 | 60.52 | 60.31 | 60.36 | 2,721 | -0.19(-0.31%) |
Aug 21, 2018 | 59.64 | 60.55 | 59.64 | 60.55 | 1,974 | +1.01(+1.69%) |
Aug 20, 2018 | 58.82 | 59.54 | 58.82 | 59.54 | 4,729 | +0.86(+1.47%) |
Aug 17, 2018 | 58.42 | 58.93 | 58.42 | 58.68 | 6,500 | -0.20(-0.34%) |
Aug 16, 2018 | 58.85 | 59.00 | 58.83 | 58.88 | 1,512 | +0.42(+0.71%) |
Aug 15, 2018 | 59.19 | 59.19 | 58.20 | 58.46 | 3,045 | -1.26(-2.11%) |
Aug 14, 2018 | 60.03 | 60.10 | 59.72 | 59.72 | 4,210 | -0.39(-0.65%) |
Aug 13, 2018 | 60.97 | 60.97 | 60.07 | 60.11 | 3,690 | -0.78(-1.28%) |
Aug 10, 2018 | 60.96 | 61.07 | 60.89 | 60.89 | 1,600 | -0.74(-1.20%) |
Aug 09, 2018 | 61.94 | 62.00 | 61.61 | 61.63 | 2,771 | -0.32(-0.52%) |
Aug 08, 2018 | 61.79 | 62.05 | 61.79 | 61.95 | 3,918 | -0.07(-0.11%) |
Aug 07, 2018 | 60.93 | 62.08 | 60.93 | 62.02 | 18,939 | +1.16(+1.91%) |
Aug 06, 2018 | 60.52 | 60.96 | 60.52 | 60.86 | 2,251 | -0.19(-0.32%) |
Aug 03, 2018 | 60.98 | 61.05 | 60.63 | 61.05 | 4,400 | -0.10(-0.16%) |
Aug 02, 2018 | 60.32 | 61.15 | 60.32 | 61.15 | 2,364 | +0.95(+1.59%) |
Aug 01, 2018 | 60.55 | 60.70 | 60.20 | 60.20 | 3,032 | -0.36(-0.60%) |
Jul 31, 2018 | 59.56 | 60.56 | 59.56 | 60.56 | 1,622 | +1.17(+1.97%) |
Jul 30, 2018 | 59.90 | 59.90 | 59.37 | 59.39 | 8,078 | -0.21(-0.35%) |
Jul 27, 2018 | 60.14 | 60.14 | 59.60 | 59.60 | 4,400 | -0.90(-1.49%) |
Jul 26, 2018 | 60.17 | 60.50 | 60.17 | 60.50 | 1,746 | +0.40(+0.67%) |
Jul 25, 2018 | 59.91 | 60.10 | 59.81 | 60.10 | 6,950 | +0.63(+1.06%) |
Jul 24, 2018 | 59.81 | 59.81 | 59.24 | 59.47 | 3,507 | +0.12(+0.20%) |
Jul 23, 2018 | 59.40 | 59.41 | 59.14 | 59.35 | 1,905 | -0.37(-0.62%) |
Jul 20, 2018 | 59.58 | 59.72 | 59.58 | 59.72 | 1,606 | +0.21(+0.36%) |
Jul 19, 2018 | 59.02 | 59.51 | 58.88 | 59.51 | 3,400 | +0.32(+0.55%) |
Jul 18, 2018 | 59.18 | 59.18 | 59.18 | 59.18 | 599 | +0.18(+0.31%) |
Jul 17, 2018 | 58.94 | 59.00 | 58.87 | 59.00 | 1,355 | +0.52(+0.88%) |
Jul 16, 2018 | 58.64 | 58.93 | 58.45 | 58.48 | 1,846 | -0.05(-0.08%) |
Jul 13, 2018 | 58.53 | 58.92 | 58.53 | 58.53 | 2,126 | -0.12(-0.20%) |
Jul 12, 2018 | 58.75 | 58.80 | 58.51 | 58.65 | 3,357 | +0.15(+0.26%) |
Jul 11, 2018 | 58.62 | 58.98 | 58.35 | 58.49 | 5,495 | -0.79(-1.33%) |
Jul 10, 2018 | 59.19 | 59.41 | 58.88 | 59.29 | 1,729 | +0.50(+0.84%) |
Jul 09, 2018 | 58.01 | 58.79 | 58.01 | 58.79 | 3,006 | +0.56(+0.96%) |
Jul 06, 2018 | 57.60 | 58.23 | 57.46 | 58.23 | 833 | +0.91(+1.59%) |
Jul 05, 2018 | 57.12 | 57.46 | 56.84 | 57.32 | 2,044 | -0.37(-0.64%) |
Jul 03, 2018 | 57.69 | 57.69 | 57.69 | 0 | +0.06(+0.11%) | |
Jul 02, 2018 | 57.77 | 57.77 | 57.63 | 57.63 | 478 | -0.83(-1.42%) |
Jun 29, 2018 | 58.49 | 58.49 | 58.46 | 58.46 | 1,018 | +0.77(+1.33%) |
Jun 28, 2018 | 57.53 | 57.94 | 57.33 | 57.69 | 2,201 | -1.17(-1.99%) |
Jun 27, 2018 | 58.94 | 58.96 | 58.86 | 58.86 | 606 | +0.19(+0.33%) |
Jun 26, 2018 | 58.54 | 58.66 | 58.22 | 58.66 | 2,488 | -0.11(-0.18%) |
Jun 25, 2018 | 59.59 | 59.59 | 58.50 | 58.77 | 4,641 | -1.17(-1.95%) |
Jun 22, 2018 | 59.92 | 59.94 | 59.92 | 59.94 | 426 | -0.12(-0.20%) |
Jun 21, 2018 | 60.07 | 60.07 | 60.06 | 60.06 | 837 | -0.11(-0.18%) |
Jun 20, 2018 | 60.51 | 60.51 | 59.89 | 60.17 | 11,688 | -0.25(-0.42%) |
Jun 19, 2018 | 62.02 | 62.02 | 59.72 | 60.42 | 3,785 | -0.48(-0.78%) |
Jun 18, 2018 | 60.20 | 61.05 | 60.20 | 60.90 | 11,197 | +0.37(+0.61%) |
Jun 15, 2018 | 61.20 | 60.44 | 60.53 | 1,327 | -0.66(-1.08%) | |
Jun 14, 2018 | 61.23 | 61.25 | 61.00 | 61.20 | 4,862 | +0.40(+0.65%) |
Jun 13, 2018 | 61.16 | 61.16 | 60.80 | 60.80 | 1,508 | -0.16(-0.26%) |
Jun 12, 2018 | 61.46 | 61.50 | 60.81 | 60.96 | 3,397 | +0.29(+0.48%) |
Jun 11, 2018 | 60.87 | 60.87 | 60.67 | 60.67 | 1,196 | +0.42(+0.70%) |
Jun 08, 2018 | 60.67 | 60.67 | 60.25 | 60.25 | 1,130 | -0.12(-0.19%) |
Jun 07, 2018 | 60.90 | 60.90 | 60.29 | 60.37 | 2,054 | -0.48(-0.78%) |
Jun 06, 2018 | 60.36 | 60.84 | 60.36 | 60.84 | 1,845 | +0.38(+0.62%) |
Jun 05, 2018 | 60.30 | 60.59 | 60.10 | 60.47 | 1,721 | +0.12(+0.20%) |
Jun 04, 2018 | 60.97 | 60.97 | 60.33 | 60.34 | 2,093 | -0.60(-0.98%) |
Jun 01, 2018 | 61.28 | 61.28 | 60.94 | 60.94 | 1,498 | +0.06(+0.09%) |
May 31, 2018 | 61.42 | 61.42 | 60.77 | 60.88 | 1,063 | -0.49(-0.80%) |
May 30, 2018 | 61.31 | 61.37 | 60.94 | 61.37 | 1,837 | +0.83(+1.38%) |
May 29, 2018 | 60.51 | 61.00 | 60.39 | 60.54 | 1,897 | -0.74(-1.21%) |
May 25, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.45(-0.73%) | |
May 24, 2018 | 61.33 | 61.73 | 61.33 | 61.73 | 1,343 | -0.26(-0.42%) |
May 23, 2018 | 61.84 | 62.06 | 61.62 | 61.99 | 1,923 | -0.58(-0.93%) |
May 22, 2018 | 63.06 | 63.06 | 62.47 | 62.57 | 2,522 | -0.35(-0.55%) |
May 21, 2018 | 62.80 | 63.01 | 62.78 | 62.92 | 1,442 | +0.89(+1.43%) |
May 18, 2018 | 62.27 | 62.27 | 62.03 | 62.03 | 1,730 | -0.61(-0.97%) |
May 17, 2018 | 61.88 | 62.64 | 61.88 | 62.64 | 967 | +0.53(+0.85%) |
May 16, 2018 | 61.61 | 62.11 | 61.61 | 62.11 | 11,196 | +0.24(+0.39%) |
May 15, 2018 | 61.81 | 62.09 | 61.76 | 61.87 | 7,900 | -0.63(-1.00%) |
May 14, 2018 | 62.36 | 62.50 | 62.36 | 62.50 | 995 | +0.08(+0.12%) |
May 11, 2018 | 62.63 | 62.64 | 61.91 | 62.42 | 5,802 | +0.05(+0.08%) |
May 10, 2018 | 62.25 | 62.75 | 62.09 | 62.37 | 1,025 | +0.51(+0.82%) |
May 09, 2018 | 61.38 | 61.88 | 61.38 | 61.86 | 2,749 | +0.66(+1.08%) |
May 08, 2018 | 61.30 | 61.30 | 61.20 | 61.20 | 754 | -0.46(-0.74%) |
May 07, 2018 | 60.97 | 61.66 | 60.97 | 61.66 | 6,226 | +0.76(+1.24%) |
May 04, 2018 | 59.74 | 61.22 | 59.74 | 60.90 | 2,004 | +0.90(+1.50%) |
May 03, 2018 | 60.25 | 60.25 | 59.86 | 60.00 | 1,826 | -0.93(-1.53%) |
May 02, 2018 | 60.90 | 60.93 | 60.90 | 60.93 | 2,958 | +0.70(+1.16%) |
May 01, 2018 | 60.00 | 60.49 | 60.00 | 60.23 | 1,224 | -0.64(-1.06%) |
Apr 30, 2018 | 61.07 | 61.07 | 60.81 | 60.87 | 937 | -0.82(-1.33%) |
Apr 27, 2018 | 61.55 | 61.70 | 61.55 | 61.70 | 1,013 | +0.73(+1.20%) |
Apr 26, 2018 | 60.97 | 60.97 | 60.97 | 60.97 | 466 | +0.30(+0.49%) |
Apr 25, 2018 | 60.65 | 60.67 | 60.65 | 60.67 | 680 | +0.08(+0.12%) |
Apr 24, 2018 | 61.45 | 61.76 | 60.37 | 60.59 | 3,275 | -0.80(-1.30%) |
Apr 23, 2018 | 61.51 | 61.78 | 61.09 | 61.39 | 2,681 | -0.66(-1.06%) |
Apr 20, 2018 | 62.29 | 62.29 | 62.04 | 62.05 | 1,538 | -0.51(-0.81%) |
Apr 19, 2018 | 62.64 | 62.64 | 62.15 | 62.56 | 4,508 | +0.08(+0.12%) |
Apr 18, 2018 | 62.50 | 62.50 | 62.26 | 62.48 | 1,945 | +0.60(+0.97%) |
Apr 17, 2018 | 61.24 | 61.88 | 61.24 | 61.88 | 1,974 | +0.51(+0.83%) |
Apr 16, 2018 | 61.29 | 61.43 | 61.25 | 61.37 | 2,071 | +0.31(+0.51%) |
Apr 13, 2018 | 61.63 | 61.63 | 61.06 | 61.06 | 2,082 | -0.25(-0.41%) |
Apr 12, 2018 | 61.33 | 61.36 | 61.31 | 61.31 | 1,465 | -0.14(-0.23%) |
Apr 11, 2018 | 61.33 | 61.57 | 60.94 | 61.45 | 3,652 | -0.55(-0.88%) |
Apr 10, 2018 | 61.60 | 62.00 | 61.60 | 62.00 | 3,079 | +0.80(+1.31%) |
Apr 09, 2018 | 61.13 | 61.38 | 61.11 | 61.20 | 4,494 | +0.82(+1.36%) |
Apr 06, 2018 | 61.50 | 61.50 | 60.38 | 60.38 | 1,284 | -0.77(-1.25%) |
Apr 05, 2018 | 60.78 | 61.20 | 60.78 | 61.15 | 3,525 | +0.95(+1.57%) |
Apr 04, 2018 | 58.93 | 60.49 | 58.93 | 60.20 | 5,697 | +0.38(+0.64%) |
Apr 03, 2018 | 59.67 | 59.95 | 59.41 | 59.82 | 2,359 | +1.10(+1.87%) |
Apr 02, 2018 | 60.04 | 60.04 | 58.19 | 58.72 | 1,359 | -1.66(-2.75%) |
Mar 29, 2018 | 60.38 | 60.38 | 60.38 | 0 | +0.87(+1.47%) | |
Mar 28, 2018 | 59.76 | 60.22 | 59.42 | 59.51 | 2,712 | -0.40(-0.68%) |
Mar 27, 2018 | 60.85 | 60.85 | 59.91 | 59.91 | 1,404 | -1.65(-2.68%) |
Mar 26, 2018 | 61.40 | 62.01 | 61.00 | 61.56 | 5,912 | +1.10(+1.82%) |
Mar 23, 2018 | 61.43 | 61.43 | 60.46 | 60.46 | 2,551 | -1.03(-1.68%) |
Mar 22, 2018 | 62.18 | 62.27 | 61.49 | 61.49 | 1,819 | -1.69(-2.67%) |
Mar 21, 2018 | 62.81 | 63.18 | 62.81 | 63.18 | 28,897 | +0.83(+1.33%) |
Mar 20, 2018 | 62.25 | 62.59 | 62.25 | 62.35 | 2,556 | +0.25(+0.40%) |
Mar 19, 2018 | 62.26 | 62.45 | 61.68 | 62.10 | 4,958 | -0.21(-0.34%) |
Mar 16, 2018 | 62.63 | 62.63 | 62.31 | 62.31 | 2,223 | -0.22(-0.35%) |
Mar 15, 2018 | 62.69 | 62.69 | 62.50 | 62.53 | 2,036 | -0.36(-0.57%) |
Mar 14, 2018 | 63.19 | 63.19 | 62.70 | 62.89 | 1,779 | +0.13(+0.21%) |
Mar 13, 2018 | 63.24 | 63.27 | 62.76 | 62.76 | 3,061 | -0.17(-0.27%) |
Mar 12, 2018 | 62.50 | 62.93 | 62.50 | 62.93 | 2,479 | +0.46(+0.74%) |
Mar 09, 2018 | 62.11 | 62.49 | 62.05 | 62.47 | 3,354 | +0.79(+1.27%) |
Mar 08, 2018 | 62.13 | 62.13 | 61.55 | 61.68 | 3,174 | -0.04(-0.06%) |
Mar 07, 2018 | 61.72 | 61.72 | 699 | +0.04(+0.06%) | ||
Mar 06, 2018 | 61.42 | 61.85 | 61.39 | 61.68 | 4,393 | +0.86(+1.41%) |
Mar 05, 2018 | 60.58 | 61.18 | 60.58 | 60.82 | 2,447 | +0.19(+0.31%) |
Mar 02, 2018 | 60.01 | 60.65 | 59.73 | 60.63 | 2,322 | +0.06(+0.11%) |