Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.27 | 54.50 | 53.66 | 53.67 | 187,914 | -0.71(-1.31%) |
Feb 27, 2019 | 54.73 | 54.97 | 54.03 | 54.38 | 145,643 | -0.59(-1.07%) |
Feb 26, 2019 | 55.55 | 55.55 | 54.75 | 54.97 | 199,685 | -0.62(-1.11%) |
Feb 25, 2019 | 55.81 | 56.06 | 55.59 | 55.59 | 286,842 | +0.07(+0.13%) |
Feb 22, 2019 | 55.91 | 56.08 | 55.34 | 55.52 | 162,488 | +0.03(+0.05%) |
Feb 21, 2019 | 55.62 | 55.65 | 55.11 | 55.49 | 234,125 | -0.36(-0.64%) |
Feb 20, 2019 | 54.54 | 55.90 | 54.53 | 55.85 | 268,877 | +1.28(+2.35%) |
Feb 19, 2019 | 53.38 | 54.81 | 53.21 | 54.57 | 348,499 | +1.09(+2.04%) |
Feb 15, 2019 | 53.91 | 54.17 | 53.18 | 53.48 | 464,934 | +0.12(+0.22%) |
Feb 14, 2019 | 53.17 | 54.12 | 52.99 | 53.36 | 202,869 | -0.15(-0.28%) |
Feb 13, 2019 | 53.41 | 53.83 | 53.12 | 53.51 | 188,713 | +0.29(+0.55%) |
Feb 12, 2019 | 52.27 | 53.24 | 52.05 | 53.21 | 272,570 | +1.50(+2.89%) |
Feb 11, 2019 | 51.84 | 52.11 | 51.36 | 51.71 | 255,772 | +0.12(+0.23%) |
Feb 08, 2019 | 50.96 | 51.62 | 50.79 | 51.60 | 213,345 | +0.23(+0.45%) |
Feb 07, 2019 | 52.33 | 52.54 | 51.15 | 51.37 | 245,480 | -1.32(-2.51%) |
Feb 06, 2019 | 52.93 | 53.14 | 52.59 | 52.69 | 133,671 | -0.55(-1.03%) |
Feb 05, 2019 | 53.77 | 53.87 | 53.01 | 53.24 | 202,769 | -0.51(-0.96%) |
Feb 04, 2019 | 53.12 | 54.06 | 53.12 | 53.75 | 401,667 | +0.60(+1.12%) |
Feb 01, 2019 | 54.30 | 54.57 | 53.09 | 53.16 | 303,083 | -1.03(-1.90%) |
Jan 31, 2019 | 53.43 | 54.41 | 52.95 | 54.18 | 273,988 | +0.55(+1.03%) |
Jan 30, 2019 | 54.38 | 54.38 | 52.74 | 53.63 | 371,378 | -0.54(-1.00%) |
Jan 29, 2019 | 54.18 | 55.21 | 53.73 | 54.18 | 374,926 | +0.20(+0.37%) |
Jan 28, 2019 | 53.40 | 54.46 | 53.39 | 53.97 | 300,816 | -0.01(-0.02%) |
Jan 25, 2019 | 51.31 | 55.04 | 51.31 | 53.98 | 666,718 | +3.19(+6.27%) |
Jan 24, 2019 | 51.70 | 52.97 | 50.38 | 50.80 | 585,688 | -4.68(-8.44%) |
Jan 23, 2019 | 56.92 | 57.03 | 55.11 | 55.48 | 280,600 | -1.20(-2.12%) |
Jan 22, 2019 | 56.60 | 57.02 | 56.01 | 56.68 | 291,200 | -0.50(-0.87%) |
Jan 18, 2019 | 56.23 | 57.61 | 56.15 | 57.18 | 217,048 | +1.17(+2.08%) |
Jan 17, 2019 | 53.92 | 56.50 | 53.92 | 56.01 | 222,829 | +1.77(+3.27%) |
Jan 16, 2019 | 54.15 | 54.63 | 53.89 | 54.24 | 206,024 | +0.27(+0.49%) |
Jan 15, 2019 | 54.55 | 55.18 | 53.07 | 53.97 | 197,244 | +1.01(+1.91%) |
Jan 14, 2019 | 52.89 | 53.64 | 52.30 | 52.96 | 149,806 | -0.26(-0.48%) |
Jan 11, 2019 | 52.16 | 53.73 | 52.16 | 53.22 | 220,968 | +0.67(+1.28%) |
Jan 10, 2019 | 51.35 | 52.70 | 50.82 | 52.55 | 154,116 | +0.82(+1.58%) |
Jan 09, 2019 | 51.07 | 52.17 | 50.92 | 51.73 | 147,123 | +0.42(+0.82%) |
Jan 08, 2019 | 50.39 | 51.70 | 50.39 | 51.31 | 225,428 | +1.23(+2.46%) |
Jan 07, 2019 | 49.24 | 50.42 | 49.19 | 50.08 | 183,819 | +0.72(+1.45%) |
Jan 04, 2019 | 48.55 | 49.77 | 48.55 | 49.36 | 221,404 | +1.68(+3.52%) |
Jan 03, 2019 | 48.67 | 48.71 | 47.38 | 47.68 | 126,892 | -1.30(-2.66%) |
Jan 02, 2019 | 47.50 | 49.31 | 47.50 | 48.99 | 247,137 | -0.54(-1.09%) |
Dec 31, 2018 | 49.28 | 49.56 | 48.48 | 49.53 | 178,060 | +0.58(+1.18%) |
Dec 28, 2018 | 49.38 | 50.00 | 48.46 | 48.95 | 195,049 | -0.25(-0.50%) |
Dec 27, 2018 | 47.73 | 49.24 | 46.48 | 49.20 | 189,201 | +0.33(+0.68%) |
Dec 26, 2018 | 47.41 | 48.99 | 46.43 | 48.87 | 212,127 | +1.60(+3.38%) |
Dec 24, 2018 | 48.12 | 48.62 | 47.21 | 47.27 | 119,686 | -1.37(-2.81%) |
Dec 21, 2018 | 50.30 | 50.67 | 48.25 | 48.64 | 940,615 | -1.66(-3.30%) |
Dec 20, 2018 | 50.14 | 50.90 | 49.53 | 50.30 | 238,076 | +0.03(+0.05%) |
Dec 19, 2018 | 51.58 | 52.97 | 50.14 | 50.27 | 192,418 | -1.19(-2.32%) |
Dec 18, 2018 | 51.37 | 52.55 | 51.20 | 51.47 | 159,751 | +0.36(+0.70%) |
Dec 17, 2018 | 52.33 | 52.78 | 50.76 | 51.11 | 276,910 | -1.33(-2.54%) |
Dec 14, 2018 | 52.84 | 53.93 | 52.17 | 52.44 | 147,348 | -1.13(-2.11%) |
Dec 13, 2018 | 54.54 | 54.93 | 53.17 | 53.57 | 127,969 | -0.92(-1.69%) |
Dec 12, 2018 | 54.54 | 55.53 | 53.60 | 54.49 | 129,882 | +0.83(+1.54%) |
Dec 11, 2018 | 54.71 | 55.24 | 52.92 | 53.66 | 99,918 | -0.24(-0.44%) |
Dec 10, 2018 | 54.85 | 54.96 | 53.43 | 53.90 | 184,412 | -0.86(-1.58%) |
Dec 07, 2018 | 55.69 | 56.70 | 54.27 | 54.76 | 193,089 | -0.74(-1.34%) |
Dec 06, 2018 | 55.50 | 55.90 | 54.18 | 55.51 | 154,743 | -1.07(-1.88%) |
Dec 04, 2018 | 59.83 | 60.02 | 56.41 | 56.57 | 141,685 | -3.48(-5.80%) |
Dec 03, 2018 | 60.59 | 61.23 | 59.50 | 60.05 | 101,494 | +0.16(+0.26%) |
Nov 30, 2018 | 59.15 | 60.36 | 58.95 | 59.90 | 185,030 | +0.74(+1.26%) |
Nov 29, 2018 | 59.90 | 60.36 | 58.97 | 59.15 | 80,528 | -0.97(-1.62%) |
Nov 28, 2018 | 58.42 | 60.35 | 57.64 | 60.13 | 215,895 | +1.69(+2.89%) |
Nov 27, 2018 | 59.01 | 59.48 | 58.23 | 58.44 | 100,888 | -1.02(-1.71%) |
Nov 26, 2018 | 59.58 | 59.95 | 58.85 | 59.46 | 112,707 | +0.48(+0.81%) |
Nov 23, 2018 | 59.07 | 59.73 | 58.83 | 58.98 | 38,988 | -0.81(-1.35%) |
Nov 21, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.36 | 60.21 | 57.67 | 59.35 | 189,841 | -0.62(-1.04%) |
Nov 19, 2018 | 60.58 | 60.86 | 59.66 | 59.97 | 127,957 | -0.70(-1.15%) |
Nov 16, 2018 | 60.38 | 61.03 | 59.64 | 60.67 | 253,858 | -0.19(-0.32%) |
Nov 15, 2018 | 59.61 | 61.25 | 59.06 | 60.86 | 134,515 | +0.76(+1.27%) |
Nov 14, 2018 | 60.58 | 60.89 | 59.45 | 60.10 | 156,891 | +0.27(+0.45%) |
Nov 13, 2018 | 60.60 | 61.58 | 59.69 | 59.83 | 140,380 | -0.58(-0.95%) |
Nov 12, 2018 | 61.83 | 62.08 | 60.22 | 60.41 | 138,478 | -1.28(-2.07%) |
Nov 09, 2018 | 62.69 | 63.14 | 60.68 | 61.69 | 103,061 | -1.33(-2.10%) |
Nov 08, 2018 | 63.82 | 63.82 | 62.74 | 63.01 | 130,579 | -0.90(-1.42%) |
Nov 07, 2018 | 62.13 | 64.36 | 61.63 | 63.92 | 189,410 | +2.50(+4.06%) |
Nov 06, 2018 | 61.17 | 61.90 | 60.94 | 61.42 | 201,670 | +0.20(+0.33%) |
Nov 05, 2018 | 61.39 | 62.13 | 60.40 | 61.22 | 234,610 | +0.13(+0.21%) |
Nov 02, 2018 | 61.68 | 62.71 | 60.52 | 61.09 | 149,011 | -0.42(-0.68%) |
Nov 01, 2018 | 60.32 | 62.19 | 59.94 | 61.51 | 317,129 | +1.43(+2.39%) |
Oct 31, 2018 | 61.32 | 64.58 | 58.46 | 60.08 | 361,915 | -1.86(-3.01%) |
Oct 30, 2018 | 60.51 | 62.03 | 59.75 | 61.94 | 216,934 | +1.36(+2.25%) |
Oct 29, 2018 | 61.80 | 62.65 | 59.77 | 60.58 | 152,881 | -0.32(-0.53%) |
Oct 26, 2018 | 60.94 | 61.37 | 59.60 | 60.90 | 182,928 | -0.73(-1.19%) |
Oct 25, 2018 | 61.09 | 61.92 | 60.62 | 61.63 | 171,585 | +1.01(+1.66%) |
Oct 24, 2018 | 63.44 | 63.65 | 60.52 | 60.63 | 170,730 | -2.72(-4.30%) |
Oct 23, 2018 | 62.73 | 64.05 | 61.70 | 63.35 | 144,487 | -0.48(-0.76%) |
Oct 22, 2018 | 64.01 | 64.90 | 63.28 | 63.84 | 152,790 | +0.08(+0.13%) |
Oct 19, 2018 | 64.47 | 65.07 | 63.43 | 63.75 | 137,305 | -0.84(-1.30%) |
Oct 18, 2018 | 65.33 | 65.50 | 63.86 | 64.59 | 179,385 | -1.22(-1.86%) |
Oct 17, 2018 | 66.54 | 66.54 | 65.53 | 65.82 | 174,466 | -0.91(-1.37%) |
Oct 16, 2018 | 65.06 | 66.83 | 64.05 | 66.73 | 283,896 | +1.31(+2.00%) |
Oct 15, 2018 | 64.38 | 66.05 | 64.03 | 65.43 | 210,530 | +0.89(+1.37%) |
Oct 12, 2018 | 66.33 | 66.33 | 63.51 | 64.54 | 221,876 | -0.49(-0.76%) |
Oct 11, 2018 | 66.62 | 67.45 | 65.02 | 65.03 | 145,071 | -1.93(-2.88%) |
Oct 10, 2018 | 69.21 | 69.21 | 66.75 | 66.96 | 261,160 | -2.58(-3.71%) |
Oct 09, 2018 | 69.73 | 70.32 | 69.34 | 69.54 | 284,827 | -0.17(-0.25%) |
Oct 08, 2018 | 69.26 | 69.93 | 68.62 | 69.71 | 139,972 | +0.27(+0.38%) |
Oct 05, 2018 | 70.50 | 70.71 | 68.84 | 69.45 | 237,084 | -0.88(-1.25%) |
Oct 04, 2018 | 71.34 | 71.34 | 69.99 | 70.32 | 141,506 | -1.27(-1.77%) |
Oct 03, 2018 | 71.35 | 72.02 | 71.05 | 71.60 | 94,975 | +0.45(+0.63%) |
Oct 02, 2018 | 70.76 | 71.55 | 69.68 | 71.15 | 106,791 | +0.26(+0.36%) |
Oct 01, 2018 | 72.02 | 72.02 | 70.56 | 70.89 | 138,977 | -0.63(-0.88%) |
Sep 28, 2018 | 71.52 | 72.57 | 71.43 | 71.52 | 197,807 | -0.18(-0.25%) |
Sep 27, 2018 | 71.52 | 72.25 | 71.52 | 71.70 | 125,508 | +0.23(+0.32%) |
Sep 26, 2018 | 72.66 | 72.89 | 71.20 | 71.48 | 193,016 | -1.14(-1.57%) |
Sep 25, 2018 | 72.25 | 73.05 | 71.73 | 72.62 | 288,330 | +0.46(+0.63%) |
Sep 24, 2018 | 74.31 | 74.31 | 72.02 | 72.16 | 134,072 | -2.01(-2.71%) |
Sep 21, 2018 | 74.77 | 75.27 | 74.13 | 74.17 | 420,450 | +0.09(+0.12%) |
Sep 20, 2018 | 73.58 | 74.22 | 73.17 | 74.08 | 135,829 | +1.05(+1.44%) |
Sep 19, 2018 | 73.21 | 74.22 | 72.76 | 73.03 | 186,433 | -0.27(-0.37%) |
Sep 18, 2018 | 72.66 | 73.58 | 71.98 | 73.30 | 133,390 | +0.82(+1.14%) |
Sep 17, 2018 | 72.71 | 73.17 | 71.80 | 72.48 | 200,228 | -0.32(-0.44%) |
Sep 14, 2018 | 72.44 | 73.44 | 72.44 | 72.80 | 139,712 | +0.32(+0.44%) |
Sep 13, 2018 | 72.07 | 72.71 | 71.84 | 72.48 | 167,021 | +0.59(+0.83%) |
Sep 12, 2018 | 71.25 | 72.21 | 70.84 | 71.89 | 186,720 | +0.64(+0.90%) |
Sep 11, 2018 | 70.52 | 71.66 | 70.29 | 71.25 | 257,627 | +0.41(+0.58%) |
Sep 10, 2018 | 70.33 | 71.25 | 70.06 | 70.84 | 279,754 | +0.87(+1.24%) |
Sep 07, 2018 | 69.56 | 70.06 | 68.92 | 69.97 | 195,728 | +0.37(+0.53%) |
Sep 06, 2018 | 70.29 | 70.43 | 68.69 | 69.60 | 227,393 | -0.69(-0.98%) |
Sep 05, 2018 | 69.79 | 70.61 | 69.17 | 70.29 | 150,331 | +0.46(+0.65%) |
Sep 04, 2018 | 70.24 | 70.24 | 68.92 | 69.83 | 274,009 | -0.59(-0.84%) |
Aug 31, 2018 | 70.43 | 70.43 | 70.43 | 0 | +0.18(+0.26%) | |
Aug 30, 2018 | 70.75 | 71.16 | 70.11 | 70.24 | 109,691 | -0.50(-0.71%) |
Aug 29, 2018 | 70.43 | 70.93 | 69.83 | 70.75 | 75,621 | +0.41(+0.58%) |
Aug 28, 2018 | 70.61 | 70.68 | 69.97 | 70.33 | 166,292 | +0.00(+0.00%) |
Aug 27, 2018 | 70.75 | 71.39 | 70.24 | 70.33 | 105,879 | -0.09(-0.13%) |
Aug 24, 2018 | 70.38 | 70.56 | 69.79 | 70.43 | 92,011 | +0.37(+0.52%) |
Aug 23, 2018 | 71.20 | 71.34 | 70.06 | 70.06 | 92,644 | -1.23(-1.73%) |
Aug 22, 2018 | 71.34 | 71.52 | 70.88 | 71.29 | 94,078 | -0.27(-0.38%) |
Aug 21, 2018 | 70.75 | 72.12 | 70.75 | 71.57 | 266,813 | +1.05(+1.49%) |
Aug 20, 2018 | 70.01 | 70.86 | 69.65 | 70.52 | 225,826 | +0.69(+0.98%) |
Aug 17, 2018 | 69.79 | 70.29 | 69.74 | 69.83 | 201,089 | +0.00(+0.00%) |
Aug 16, 2018 | 70.20 | 70.43 | 69.79 | 69.83 | 307,824 | +0.05(+0.07%) |
Aug 15, 2018 | 69.97 | 70.06 | 68.32 | 69.79 | 328,767 | -0.50(-0.72%) |
Aug 14, 2018 | 67.55 | 70.29 | 67.55 | 70.29 | 451,615 | +3.15(+4.70%) |
Aug 13, 2018 | 66.09 | 68.86 | 65.45 | 67.13 | 444,440 | +1.41(+2.15%) |
Aug 10, 2018 | 70.23 | 70.23 | 63.81 | 65.72 | 411,621 | -2.14(-3.15%) |
Aug 09, 2018 | 67.91 | 68.36 | 67.50 | 67.86 | 209,215 | +0.05(+0.07%) |
Aug 08, 2018 | 66.86 | 67.86 | 66.86 | 67.82 | 151,154 | +0.59(+0.88%) |
Aug 07, 2018 | 67.04 | 67.54 | 66.50 | 67.23 | 162,475 | +0.68(+1.03%) |
Aug 06, 2018 | 65.45 | 66.59 | 65.45 | 66.54 | 179,407 | +1.09(+1.67%) |
Aug 03, 2018 | 65.72 | 66.13 | 65.00 | 65.45 | 187,300 | -0.18(-0.28%) |
Aug 02, 2018 | 65.27 | 66.13 | 64.86 | 65.63 | 304,905 | -0.09(-0.14%) |
Aug 01, 2018 | 68.00 | 68.27 | 65.45 | 65.72 | 330,654 | -2.23(-3.28%) |
Jul 31, 2018 | 66.77 | 68.59 | 66.73 | 67.95 | 157,087 | +1.55(+2.33%) |
Jul 30, 2018 | 66.91 | 67.45 | 66.22 | 66.41 | 166,769 | -0.55(-0.82%) |
Jul 27, 2018 | 68.05 | 68.23 | 66.88 | 66.95 | 91,508 | -1.05(-1.54%) |
Jul 26, 2018 | 66.95 | 68.18 | 66.91 | 68.00 | 141,990 | +1.05(+1.56%) |
Jul 25, 2018 | 67.36 | 67.77 | 66.45 | 66.95 | 178,843 | -0.46(-0.68%) |
Jul 24, 2018 | 68.64 | 68.96 | 67.13 | 67.41 | 195,099 | -0.82(-1.20%) |
Jul 23, 2018 | 68.86 | 67.95 | 68.23 | 95,695 | -0.59(-0.86%) | |
Jul 20, 2018 | 68.50 | 69.68 | 68.32 | 68.82 | 144,444 | +0.14(+0.20%) |
Jul 19, 2018 | 67.09 | 68.86 | 67.09 | 68.68 | 155,614 | +1.32(+1.96%) |
Jul 18, 2018 | 66.36 | 67.54 | 66.00 | 67.36 | 87,792 | +1.00(+1.51%) |
Jul 17, 2018 | 65.86 | 66.73 | 65.86 | 66.36 | 77,477 | +0.36(+0.55%) |
Jul 16, 2018 | 66.63 | 67.13 | 65.86 | 66.00 | 80,396 | -0.64(-0.96%) |
Jul 13, 2018 | 66.18 | 67.00 | 66.00 | 66.63 | 127,156 | +0.68(+1.04%) |
Jul 12, 2018 | 66.41 | 66.41 | 65.31 | 65.95 | 104,066 | -0.05(-0.07%) |
Jul 11, 2018 | 66.13 | 66.82 | 65.63 | 66.00 | 134,201 | -0.64(-0.96%) |
Jul 10, 2018 | 66.32 | 67.00 | 66.13 | 66.63 | 184,011 | +0.77(+1.17%) |
Jul 09, 2018 | 65.50 | 66.13 | 65.50 | 65.86 | 138,207 | +0.68(+1.05%) |
Jul 06, 2018 | 65.13 | 65.77 | 64.88 | 65.18 | 78,375 | -0.05(-0.07%) |
Jul 05, 2018 | 64.49 | 65.27 | 63.95 | 65.22 | 91,475 | +1.00(+1.56%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | -0.32(-0.49%) | |
Jul 02, 2018 | 63.40 | 64.45 | 62.90 | 64.54 | 319,988 | +0.68(+1.07%) |
Jun 29, 2018 | 63.90 | 64.68 | 63.81 | 63.86 | 223,577 | +0.09(+0.14%) |
Jun 28, 2018 | 64.86 | 64.86 | 63.49 | 63.77 | 204,648 | -1.05(-1.62%) |
Jun 27, 2018 | 66.27 | 66.86 | 64.77 | 64.81 | 275,586 | -1.59(-2.40%) |
Jun 26, 2018 | 66.09 | 66.50 | 65.68 | 66.41 | 209,469 | +0.32(+0.48%) |
Jun 25, 2018 | 67.73 | 67.79 | 65.77 | 66.09 | 196,770 | -2.00(-2.94%) |
Jun 22, 2018 | 68.14 | 68.32 | 67.64 | 68.09 | 226,277 | +0.36(+0.54%) |
Jun 21, 2018 | 68.91 | 69.00 | 67.50 | 67.73 | 198,207 | -1.27(-1.85%) |
Jun 20, 2018 | 68.91 | 69.37 | 68.68 | 69.00 | 266,695 | +0.32(+0.46%) |
Jun 19, 2018 | 68.14 | 69.26 | 68.09 | 68.68 | 253,037 | -0.05(-0.07%) |
Jun 18, 2018 | 68.68 | 69.23 | 68.41 | 68.73 | 183,170 | +0.00(+0.00%) |
Jun 15, 2018 | 68.77 | 68.09 | 68.73 | 294,158 | +0.64(+0.94%) | |
Jun 14, 2018 | 67.59 | 68.14 | 67.36 | 68.09 | 109,097 | +0.77(+1.15%) |
Jun 13, 2018 | 67.36 | 67.54 | 66.82 | 67.32 | 178,685 | +0.05(+0.07%) |
Jun 12, 2018 | 67.18 | 67.36 | 66.63 | 67.27 | 109,582 | +0.09(+0.14%) |
Jun 11, 2018 | 66.13 | 67.41 | 66.13 | 67.18 | 164,881 | +1.09(+1.65%) |
Jun 08, 2018 | 66.13 | 66.36 | 65.59 | 66.09 | 242,977 | -0.14(-0.21%) |
Jun 07, 2018 | 66.00 | 66.59 | 65.77 | 66.22 | 274,774 | +0.32(+0.48%) |
Jun 06, 2018 | 65.95 | 65.91 | 155,286 | +0.55(+0.84%) | ||
Jun 05, 2018 | 65.27 | 65.43 | 64.36 | 65.36 | 213,888 | +0.23(+0.35%) |
Jun 04, 2018 | 64.09 | 65.22 | 64.09 | 65.13 | 232,556 | +1.37(+2.14%) |
Jun 01, 2018 | 64.18 | 64.59 | 63.40 | 63.77 | 572,787 | +0.27(+0.43%) |
May 31, 2018 | 63.86 | 64.02 | 62.99 | 63.49 | 204,397 | -0.50(-0.78%) |
May 30, 2018 | 63.13 | 64.22 | 63.13 | 63.99 | 258,222 | +1.09(+1.74%) |
May 29, 2018 | 62.63 | 63.45 | 62.54 | 62.90 | 238,106 | -0.09(-0.14%) |
May 25, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 62.99 | 63.36 | 62.40 | 63.08 | 150,246 | +0.09(+0.14%) |
May 23, 2018 | 62.99 | 63.27 | 62.22 | 62.99 | 232,511 | -0.09(-0.14%) |
May 22, 2018 | 65.50 | 65.50 | 63.04 | 63.08 | 305,822 | -2.37(-3.62%) |
May 21, 2018 | 65.27 | 66.04 | 65.22 | 65.45 | 170,810 | +0.50(+0.77%) |
May 18, 2018 | 65.00 | 65.58 | 64.81 | 64.95 | 269,150 | +0.23(+0.35%) |
May 17, 2018 | 64.86 | 65.45 | 64.18 | 64.72 | 208,320 | -0.18(-0.28%) |
May 16, 2018 | 63.86 | 65.43 | 63.86 | 64.90 | 311,816 | +1.41(+2.22%) |
May 15, 2018 | 62.45 | 63.63 | 62.26 | 63.49 | 348,667 | +0.64(+1.01%) |
May 14, 2018 | 63.90 | 63.90 | 62.77 | 62.86 | 200,971 | -0.55(-0.86%) |
May 11, 2018 | 61.86 | 63.54 | 61.86 | 63.40 | 238,152 | +1.54(+2.49%) |
May 10, 2018 | 62.50 | 62.77 | 61.82 | 61.86 | 139,211 | -0.32(-0.51%) |
May 09, 2018 | 62.31 | 62.72 | 61.50 | 62.18 | 289,589 | +0.00(+0.00%) |
May 08, 2018 | 61.18 | 62.22 | 61.18 | 62.18 | 374,678 | +1.00(+1.63%) |
May 07, 2018 | 59.96 | 61.41 | 59.96 | 61.18 | 242,683 | +1.27(+2.12%) |
May 04, 2018 | 58.24 | 60.00 | 58.24 | 59.91 | 194,188 | +1.54(+2.64%) |
May 03, 2018 | 58.92 | 58.96 | 57.65 | 58.37 | 171,621 | -0.59(-1.00%) |
May 02, 2018 | 58.51 | 59.32 | 58.42 | 58.96 | 253,929 | +0.41(+0.70%) |
May 01, 2018 | 57.78 | 58.83 | 56.60 | 58.55 | 602,560 | +0.59(+1.02%) |
Apr 30, 2018 | 58.87 | 58.92 | 57.06 | 57.96 | 753,179 | -0.68(-1.16%) |
Apr 27, 2018 | 60.18 | 60.28 | 58.05 | 58.64 | 554,207 | -1.54(-2.56%) |
Apr 26, 2018 | 66.62 | 67.03 | 58.05 | 60.18 | 588,095 | -4.31(-6.68%) |
Apr 25, 2018 | 64.08 | 64.99 | 63.40 | 64.49 | 144,406 | +0.41(+0.64%) |
Apr 24, 2018 | 65.44 | 65.80 | 63.27 | 64.08 | 272,786 | -0.95(-1.46%) |
Apr 23, 2018 | 65.40 | 65.76 | 64.90 | 65.03 | 113,008 | -0.27(-0.42%) |
Apr 20, 2018 | 66.30 | 66.30 | 65.08 | 65.31 | 139,076 | -0.95(-1.44%) |
Apr 19, 2018 | 66.35 | 67.25 | 65.85 | 66.26 | 124,661 | +0.00(+0.00%) |
Apr 18, 2018 | 66.85 | 67.25 | 66.10 | 66.26 | 181,527 | -0.23(-0.34%) |
Apr 17, 2018 | 66.80 | 67.16 | 66.44 | 66.48 | 175,138 | +0.09(+0.14%) |
Apr 16, 2018 | 65.12 | 66.62 | 65.03 | 66.39 | 233,944 | +1.77(+2.73%) |
Apr 13, 2018 | 65.58 | 65.58 | 64.44 | 64.63 | 165,927 | -0.50(-0.77%) |
Apr 12, 2018 | 64.67 | 65.58 | 64.35 | 65.12 | 79,137 | +0.63(+0.98%) |
Apr 11, 2018 | 64.76 | 65.08 | 63.90 | 64.49 | 118,075 | -0.86(-1.32%) |
Apr 10, 2018 | 64.99 | 65.62 | 64.63 | 65.35 | 294,294 | +1.22(+1.91%) |
Apr 09, 2018 | 65.08 | 65.44 | 64.08 | 64.13 | 206,565 | -0.27(-0.42%) |
Apr 06, 2018 | 65.67 | 66.17 | 63.86 | 64.40 | 122,034 | -1.86(-2.80%) |
Apr 05, 2018 | 65.44 | 66.35 | 65.12 | 66.26 | 110,763 | +1.31(+2.02%) |
Apr 04, 2018 | 63.18 | 65.17 | 62.97 | 64.94 | 103,779 | +0.82(+1.27%) |
Apr 03, 2018 | 63.77 | 64.40 | 63.27 | 64.13 | 181,301 | +0.77(+1.22%) |
Apr 02, 2018 | 65.90 | 65.90 | 62.54 | 63.36 | 196,713 | -2.72(-4.12%) |
Mar 29, 2018 | 66.08 | 66.08 | 66.08 | 0 | +1.27(+1.96%) | |
Mar 28, 2018 | 65.03 | 65.44 | 64.58 | 64.81 | 115,792 | -0.36(-0.56%) |
Mar 27, 2018 | 65.53 | 65.87 | 64.90 | 65.17 | 359,020 | -0.09(-0.14%) |
Mar 26, 2018 | 64.58 | 65.44 | 64.04 | 65.26 | 132,244 | +1.72(+2.71%) |
Mar 23, 2018 | 65.35 | 66.03 | 63.54 | 63.54 | 161,227 | -1.59(-2.44%) |
Mar 22, 2018 | 66.39 | 67.07 | 65.03 | 65.12 | 190,157 | -1.95(-2.91%) |
Mar 21, 2018 | 66.71 | 67.66 | 66.67 | 67.07 | 129,724 | +0.45(+0.68%) |
Mar 20, 2018 | 67.16 | 67.44 | 66.58 | 66.62 | 118,714 | -0.45(-0.68%) |
Mar 19, 2018 | 66.76 | 67.12 | 66.03 | 67.07 | 172,734 | +0.23(+0.34%) |
Mar 16, 2018 | 66.21 | 67.25 | 66.12 | 66.85 | 399,541 | +0.59(+0.89%) |
Mar 15, 2018 | 67.07 | 67.36 | 66.03 | 66.26 | 121,404 | -0.41(-0.61%) |
Mar 14, 2018 | 67.30 | 67.44 | 66.35 | 66.67 | 129,304 | -0.32(-0.47%) |
Mar 13, 2018 | 67.98 | 68.34 | 66.85 | 66.98 | 248,565 | -0.54(-0.81%) |
Mar 12, 2018 | 67.62 | 68.34 | 67.16 | 67.53 | 265,261 | -0.05(-0.07%) |
Mar 09, 2018 | 66.58 | 68.16 | 66.03 | 67.57 | 246,147 | +1.54(+2.33%) |
Mar 08, 2018 | 66.21 | 66.66 | 65.31 | 66.03 | 180,538 | -0.05(-0.07%) |
Mar 07, 2018 | 66.21 | 66.08 | 192,088 | +0.77(+1.18%) | ||
Mar 06, 2018 | 64.31 | 65.40 | 63.95 | 65.31 | 227,909 | +1.40(+2.20%) |
Mar 05, 2018 | 63.81 | 64.31 | 62.99 | 63.90 | 162,503 | -0.23(-0.35%) |
Mar 02, 2018 | 62.22 | 64.26 | 61.82 | 64.13 | 226,915 | +1.59(+2.54%) |