Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.81 | 60.39 | 58.84 | 59.59 | 137,025 | -0.22(-0.37%) |
Feb 27, 2019 | 59.92 | 61.18 | 59.68 | 59.82 | 146,568 | -0.18(-0.30%) |
Feb 26, 2019 | 59.88 | 60.45 | 59.20 | 60.00 | 98,792 | -0.03(-0.05%) |
Feb 25, 2019 | 60.26 | 61.45 | 59.81 | 60.03 | 137,493 | -0.12(-0.21%) |
Feb 22, 2019 | 59.35 | 60.66 | 59.06 | 60.15 | 136,309 | +0.92(+1.55%) |
Feb 21, 2019 | 62.12 | 62.12 | 58.88 | 59.23 | 214,684 | -1.53(-2.51%) |
Feb 20, 2019 | 58.88 | 61.10 | 58.88 | 60.76 | 170,050 | +2.00(+3.41%) |
Feb 19, 2019 | 58.63 | 59.42 | 58.09 | 58.76 | 160,995 | -0.20(-0.34%) |
Feb 15, 2019 | 57.22 | 59.03 | 56.86 | 58.96 | 130,756 | +2.21(+3.90%) |
Feb 14, 2019 | 56.77 | 57.65 | 55.90 | 56.74 | 191,721 | -0.21(-0.37%) |
Feb 13, 2019 | 57.56 | 57.75 | 55.84 | 56.95 | 209,130 | -0.11(-0.20%) |
Feb 12, 2019 | 55.23 | 57.10 | 55.14 | 57.07 | 149,197 | +1.95(+3.53%) |
Feb 11, 2019 | 54.26 | 55.19 | 53.42 | 55.12 | 98,310 | +0.91(+1.67%) |
Feb 08, 2019 | 55.18 | 55.71 | 53.93 | 54.21 | 158,415 | -1.03(-1.87%) |
Feb 07, 2019 | 58.45 | 58.45 | 54.69 | 55.24 | 180,838 | -3.46(-5.90%) |
Feb 06, 2019 | 59.90 | 60.19 | 58.06 | 58.71 | 207,014 | -0.80(-1.35%) |
Feb 05, 2019 | 57.77 | 60.05 | 56.10 | 59.51 | 311,111 | +0.44(+0.74%) |
Feb 04, 2019 | 57.85 | 59.17 | 57.21 | 59.07 | 185,497 | +0.94(+1.61%) |
Feb 01, 2019 | 58.27 | 58.65 | 57.59 | 58.14 | 251,244 | -0.11(-0.20%) |
Jan 31, 2019 | 58.24 | 59.04 | 57.64 | 58.25 | 164,673 | +0.02(+0.03%) |
Jan 30, 2019 | 57.85 | 58.55 | 57.29 | 58.23 | 119,780 | +0.74(+1.29%) |
Jan 29, 2019 | 58.52 | 58.52 | 57.44 | 57.49 | 104,207 | -0.73(-1.26%) |
Jan 28, 2019 | 57.23 | 58.40 | 56.96 | 58.22 | 74,661 | +0.59(+1.03%) |
Jan 25, 2019 | 57.73 | 59.02 | 57.33 | 57.63 | 179,580 | +0.32(+0.57%) |
Jan 24, 2019 | 57.17 | 57.82 | 56.71 | 57.31 | 74,948 | +0.21(+0.37%) |
Jan 23, 2019 | 58.56 | 58.61 | 56.52 | 57.10 | 140,142 | -1.32(-2.26%) |
Jan 22, 2019 | 58.22 | 58.64 | 57.31 | 58.41 | 169,203 | -0.17(-0.29%) |
Jan 18, 2019 | 57.94 | 58.72 | 57.53 | 58.58 | 141,338 | +0.90(+1.56%) |
Jan 17, 2019 | 57.16 | 58.06 | 57.03 | 57.69 | 113,146 | +0.36(+0.63%) |
Jan 16, 2019 | 56.47 | 57.36 | 56.16 | 57.32 | 143,493 | +0.72(+1.26%) |
Jan 15, 2019 | 56.34 | 56.62 | 54.93 | 56.61 | 139,687 | +0.33(+0.59%) |
Jan 14, 2019 | 56.63 | 57.50 | 55.92 | 56.27 | 208,864 | -0.92(-1.60%) |
Jan 11, 2019 | 56.25 | 57.31 | 55.79 | 57.19 | 150,138 | +0.95(+1.70%) |
Jan 10, 2019 | 56.53 | 56.80 | 54.88 | 56.24 | 176,336 | -0.75(-1.32%) |
Jan 09, 2019 | 55.99 | 57.35 | 55.84 | 56.99 | 223,158 | +1.70(+3.07%) |
Jan 08, 2019 | 54.57 | 55.68 | 53.09 | 55.29 | 269,975 | +0.67(+1.22%) |
Jan 07, 2019 | 53.10 | 55.18 | 52.00 | 54.62 | 185,957 | +1.70(+3.21%) |
Jan 04, 2019 | 51.86 | 53.31 | 51.56 | 52.92 | 173,817 | +1.67(+3.26%) |
Jan 03, 2019 | 51.47 | 52.16 | 50.20 | 51.25 | 150,118 | -0.53(-1.03%) |
Jan 02, 2019 | 49.84 | 51.95 | 49.84 | 51.79 | 218,813 | +1.47(+2.92%) |
Dec 31, 2018 | 50.12 | 50.55 | 48.76 | 50.32 | 161,768 | +0.46(+0.92%) |
Dec 28, 2018 | 49.47 | 50.60 | 48.80 | 49.86 | 172,665 | +0.47(+0.95%) |
Dec 27, 2018 | 48.46 | 49.39 | 47.48 | 49.39 | 183,039 | +0.51(+1.03%) |
Dec 26, 2018 | 47.08 | 48.91 | 46.47 | 48.89 | 159,256 | +1.80(+3.83%) |
Dec 24, 2018 | 47.51 | 47.84 | 46.56 | 47.08 | 108,439 | -0.37(-0.78%) |
Dec 21, 2018 | 48.41 | 50.77 | 47.11 | 47.46 | 515,794 | -0.95(-1.97%) |
Dec 20, 2018 | 47.92 | 48.89 | 47.58 | 48.41 | 215,669 | +0.48(+1.00%) |
Dec 19, 2018 | 48.69 | 50.41 | 47.63 | 47.93 | 247,281 | -0.74(-1.53%) |
Dec 18, 2018 | 49.04 | 50.30 | 48.62 | 48.68 | 278,121 | -0.40(-0.82%) |
Dec 17, 2018 | 48.37 | 50.30 | 48.11 | 49.08 | 303,058 | +0.75(+1.56%) |
Dec 14, 2018 | 47.47 | 48.86 | 47.47 | 48.32 | 227,984 | +0.54(+1.14%) |
Dec 13, 2018 | 48.17 | 49.11 | 47.65 | 47.78 | 315,222 | -0.46(-0.95%) |
Dec 12, 2018 | 48.91 | 49.25 | 47.94 | 48.24 | 314,301 | -0.33(-0.69%) |
Dec 11, 2018 | 49.15 | 49.97 | 48.32 | 48.57 | 165,734 | -0.07(-0.14%) |
Dec 10, 2018 | 50.21 | 50.21 | 47.85 | 48.64 | 293,839 | -1.45(-2.90%) |
Dec 07, 2018 | 50.75 | 51.68 | 49.84 | 50.09 | 273,770 | -0.80(-1.58%) |
Dec 06, 2018 | 50.13 | 52.14 | 49.54 | 50.89 | 420,860 | -0.02(-0.04%) |
Dec 04, 2018 | 52.83 | 53.72 | 49.55 | 50.91 | 350,987 | -2.19(-4.12%) |
Dec 03, 2018 | 54.20 | 54.27 | 52.99 | 53.10 | 215,076 | -0.54(-1.01%) |
Nov 30, 2018 | 52.90 | 53.87 | 52.40 | 53.64 | 317,355 | +0.47(+0.88%) |
Nov 29, 2018 | 54.42 | 54.82 | 53.01 | 53.17 | 205,826 | -1.40(-2.56%) |
Nov 28, 2018 | 54.58 | 54.82 | 52.75 | 54.57 | 245,050 | +0.19(+0.35%) |
Nov 27, 2018 | 55.04 | 55.40 | 54.29 | 54.38 | 178,661 | -0.98(-1.77%) |
Nov 26, 2018 | 55.12 | 55.87 | 54.38 | 55.36 | 249,727 | +0.63(+1.15%) |
Nov 23, 2018 | 54.07 | 55.39 | 53.61 | 54.73 | 110,103 | +0.47(+0.86%) |
Nov 21, 2018 | 54.26 | 54.26 | 54.26 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.74 | 55.67 | 52.74 | 53.35 | 286,819 | -0.54(-1.00%) |
Nov 19, 2018 | 52.63 | 54.37 | 52.19 | 53.89 | 285,953 | +1.20(+2.27%) |
Nov 16, 2018 | 53.15 | 53.15 | 51.90 | 52.70 | 294,942 | -0.93(-1.74%) |
Nov 15, 2018 | 54.06 | 54.11 | 52.35 | 53.63 | 259,269 | -0.66(-1.22%) |
Nov 14, 2018 | 53.96 | 55.44 | 53.96 | 54.29 | 240,178 | +0.90(+1.69%) |
Nov 13, 2018 | 54.54 | 55.99 | 53.35 | 53.39 | 373,849 | -1.08(-1.99%) |
Nov 12, 2018 | 53.76 | 55.32 | 53.20 | 54.47 | 179,576 | +0.66(+1.22%) |
Nov 09, 2018 | 54.70 | 55.21 | 53.69 | 53.82 | 308,100 | -1.12(-2.04%) |
Nov 08, 2018 | 53.92 | 55.07 | 53.57 | 54.94 | 158,247 | +0.85(+1.58%) |
Nov 07, 2018 | 53.41 | 54.36 | 52.03 | 54.08 | 285,525 | +0.59(+1.10%) |
Nov 06, 2018 | 54.16 | 54.73 | 53.09 | 53.50 | 409,277 | -1.27(-2.32%) |
Nov 05, 2018 | 56.04 | 56.21 | 54.05 | 54.77 | 273,325 | -1.29(-2.30%) |
Nov 02, 2018 | 57.31 | 57.68 | 55.71 | 56.06 | 507,886 | -0.83(-1.45%) |
Nov 01, 2018 | 55.04 | 57.02 | 54.77 | 56.89 | 323,385 | +2.03(+3.71%) |
Oct 31, 2018 | 56.21 | 56.21 | 53.41 | 54.85 | 443,080 | -0.71(-1.28%) |
Oct 30, 2018 | 55.83 | 56.16 | 54.87 | 55.57 | 397,006 | -0.58(-1.03%) |
Oct 29, 2018 | 56.79 | 57.46 | 54.94 | 56.15 | 506,443 | +1.47(+2.69%) |
Oct 26, 2018 | 53.82 | 56.67 | 53.77 | 54.67 | 558,412 | +0.95(+1.77%) |
Oct 25, 2018 | 52.55 | 57.62 | 50.35 | 53.72 | 693,066 | +1.35(+2.58%) |
Oct 24, 2018 | 52.59 | 54.61 | 52.33 | 52.37 | 585,264 | -0.11(-0.22%) |
Oct 23, 2018 | 50.00 | 52.82 | 49.79 | 52.49 | 631,941 | +1.99(+3.93%) |
Oct 22, 2018 | 50.80 | 51.54 | 50.15 | 50.50 | 200,704 | -0.26(-0.51%) |
Oct 19, 2018 | 50.53 | 51.56 | 50.41 | 50.76 | 235,469 | +0.07(+0.13%) |
Oct 18, 2018 | 52.32 | 52.32 | 50.38 | 50.69 | 368,005 | -1.97(-3.73%) |
Oct 17, 2018 | 53.31 | 54.13 | 51.98 | 52.66 | 321,604 | -0.73(-1.37%) |
Oct 16, 2018 | 52.83 | 53.49 | 51.72 | 53.39 | 562,941 | +0.67(+1.28%) |
Oct 15, 2018 | 52.38 | 53.21 | 52.26 | 52.72 | 529,197 | +0.46(+0.87%) |
Oct 12, 2018 | 53.92 | 54.04 | 51.13 | 52.26 | 286,626 | -0.92(-1.73%) |
Oct 11, 2018 | 54.44 | 55.15 | 53.13 | 53.18 | 329,289 | -1.70(-3.10%) |
Oct 10, 2018 | 55.66 | 56.25 | 54.64 | 54.88 | 348,789 | -0.84(-1.50%) |
Oct 09, 2018 | 56.52 | 57.23 | 55.20 | 55.72 | 325,748 | -0.91(-1.61%) |
Oct 08, 2018 | 56.14 | 57.34 | 56.14 | 56.63 | 303,351 | +0.16(+0.29%) |
Oct 05, 2018 | 57.57 | 58.00 | 55.40 | 56.47 | 429,256 | -1.26(-2.19%) |
Oct 04, 2018 | 59.13 | 59.24 | 57.20 | 57.73 | 400,377 | -1.55(-2.61%) |
Oct 03, 2018 | 60.36 | 60.36 | 59.10 | 59.28 | 424,160 | -1.05(-1.75%) |
Oct 02, 2018 | 61.51 | 62.39 | 60.29 | 60.34 | 306,549 | -1.17(-1.90%) |
Oct 01, 2018 | 61.97 | 63.44 | 61.42 | 61.50 | 330,645 | -0.15(-0.25%) |
Sep 28, 2018 | 62.33 | 62.62 | 61.42 | 61.66 | 250,206 | -0.70(-1.13%) |
Sep 27, 2018 | 62.82 | 63.16 | 61.87 | 62.36 | 280,130 | -0.37(-0.59%) |
Sep 26, 2018 | 64.62 | 64.71 | 62.53 | 62.73 | 278,882 | -1.61(-2.50%) |
Sep 25, 2018 | 65.91 | 65.91 | 64.11 | 64.33 | 449,309 | -1.36(-2.07%) |
Sep 24, 2018 | 67.07 | 67.07 | 65.04 | 65.69 | 317,604 | -1.66(-2.47%) |
Sep 21, 2018 | 69.57 | 69.95 | 67.14 | 67.36 | 899,353 | -2.47(-3.54%) |
Sep 20, 2018 | 69.52 | 70.54 | 68.99 | 69.83 | 516,182 | +0.68(+0.99%) |
Sep 19, 2018 | 68.27 | 70.46 | 68.27 | 69.14 | 468,385 | +0.80(+1.17%) |
Sep 18, 2018 | 69.18 | 69.93 | 68.29 | 68.34 | 546,396 | -1.34(-1.92%) |
Sep 17, 2018 | 71.41 | 71.71 | 69.61 | 69.68 | 122,418 | -1.73(-2.42%) |
Sep 14, 2018 | 70.05 | 71.90 | 69.20 | 71.41 | 152,102 | +1.26(+1.80%) |
Sep 13, 2018 | 69.12 | 70.78 | 69.12 | 70.15 | 257,015 | +1.48(+2.16%) |
Sep 12, 2018 | 70.68 | 70.68 | 68.55 | 68.67 | 384,623 | -2.09(-2.95%) |
Sep 11, 2018 | 70.18 | 71.09 | 69.60 | 70.76 | 197,108 | +0.60(+0.85%) |
Sep 10, 2018 | 69.37 | 70.39 | 68.79 | 70.16 | 316,850 | +0.99(+1.43%) |
Sep 07, 2018 | 69.90 | 70.44 | 68.46 | 69.17 | 482,623 | -0.92(-1.31%) |
Sep 06, 2018 | 71.15 | 71.54 | 69.94 | 70.09 | 270,369 | -1.05(-1.48%) |
Sep 05, 2018 | 72.80 | 73.66 | 70.95 | 71.15 | 352,981 | -1.85(-2.54%) |
Sep 04, 2018 | 73.44 | 73.50 | 71.84 | 73.00 | 369,211 | -0.24(-0.32%) |
Aug 31, 2018 | 73.24 | 73.24 | 73.24 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.13 | 74.13 | 72.43 | 72.86 | 123,651 | -1.33(-1.80%) |
Aug 29, 2018 | 75.59 | 75.59 | 73.73 | 74.19 | 122,027 | -1.50(-1.98%) |
Aug 28, 2018 | 75.65 | 76.13 | 74.90 | 75.69 | 101,912 | +0.38(+0.50%) |
Aug 27, 2018 | 74.80 | 75.71 | 74.46 | 75.31 | 244,838 | +0.96(+1.29%) |
Aug 24, 2018 | 75.65 | 76.04 | 74.30 | 74.35 | 102,872 | -1.38(-1.83%) |
Aug 23, 2018 | 76.10 | 76.24 | 74.55 | 75.73 | 226,026 | -0.24(-0.31%) |
Aug 22, 2018 | 76.07 | 76.51 | 75.32 | 75.97 | 171,790 | +0.15(+0.20%) |
Aug 21, 2018 | 75.60 | 76.84 | 75.35 | 75.82 | 308,637 | +0.69(+0.92%) |
Aug 20, 2018 | 74.27 | 75.66 | 74.27 | 75.13 | 199,458 | +1.03(+1.39%) |
Aug 17, 2018 | 73.12 | 74.38 | 72.34 | 74.10 | 234,789 | +1.17(+1.61%) |
Aug 16, 2018 | 73.55 | 74.62 | 72.54 | 72.92 | 187,287 | +0.27(+0.38%) |
Aug 15, 2018 | 71.69 | 73.08 | 70.76 | 72.65 | 278,983 | +0.71(+0.99%) |
Aug 14, 2018 | 71.26 | 72.66 | 71.26 | 71.94 | 200,746 | +0.92(+1.29%) |
Aug 13, 2018 | 72.26 | 72.60 | 70.59 | 71.02 | 213,356 | -1.10(-1.52%) |
Aug 10, 2018 | 72.04 | 72.92 | 71.14 | 72.12 | 249,364 | -0.08(-0.10%) |
Aug 09, 2018 | 73.61 | 73.62 | 72.09 | 72.19 | 149,894 | -1.16(-1.59%) |
Aug 08, 2018 | 74.22 | 74.27 | 73.24 | 73.36 | 245,740 | -0.84(-1.14%) |
Aug 07, 2018 | 72.95 | 75.59 | 72.95 | 74.20 | 417,545 | +1.64(+2.26%) |
Aug 06, 2018 | 70.27 | 73.09 | 68.84 | 72.56 | 636,816 | +5.58(+8.33%) |
Aug 03, 2018 | 66.39 | 67.28 | 66.09 | 66.99 | 200,463 | +0.72(+1.09%) |
Aug 02, 2018 | 65.97 | 67.55 | 65.77 | 66.27 | 157,732 | -0.26(-0.38%) |
Aug 01, 2018 | 66.27 | 67.19 | 65.28 | 66.52 | 735,903 | +0.26(+0.39%) |
Jul 31, 2018 | 67.19 | 67.53 | 66.22 | 66.27 | 435,023 | -0.76(-1.13%) |
Jul 30, 2018 | 65.84 | 67.54 | 65.49 | 67.02 | 445,732 | +1.73(+2.65%) |
Jul 27, 2018 | 62.15 | 65.73 | 61.67 | 65.29 | 392,794 | +3.80(+6.17%) |
Jul 26, 2018 | 65.52 | 69.02 | 59.68 | 61.49 | 669,434 | -0.09(-0.15%) |
Jul 25, 2018 | 62.58 | 62.76 | 59.87 | 61.59 | 328,478 | -1.85(-2.91%) |
Jul 24, 2018 | 64.62 | 64.98 | 62.94 | 63.44 | 344,929 | -0.87(-1.35%) |
Jul 23, 2018 | 63.94 | 64.53 | 63.53 | 64.31 | 79,375 | +0.37(+0.58%) |
Jul 20, 2018 | 64.06 | 64.58 | 63.06 | 63.94 | 124,191 | -0.23(-0.35%) |
Jul 19, 2018 | 62.80 | 64.42 | 62.49 | 64.17 | 199,979 | +1.45(+2.31%) |
Jul 18, 2018 | 60.56 | 63.34 | 59.86 | 62.72 | 331,116 | -0.52(-0.82%) |
Jul 17, 2018 | 61.85 | 64.17 | 61.85 | 63.24 | 137,919 | +1.34(+2.16%) |
Jul 16, 2018 | 62.29 | 62.49 | 60.88 | 61.90 | 175,187 | -0.27(-0.43%) |
Jul 13, 2018 | 62.19 | 62.55 | 61.57 | 62.17 | 235,667 | +0.13(+0.21%) |
Jul 12, 2018 | 63.45 | 63.60 | 61.68 | 62.03 | 231,495 | -1.56(-2.46%) |
Jul 11, 2018 | 63.84 | 64.70 | 62.96 | 63.60 | 232,538 | -1.02(-1.58%) |
Jul 10, 2018 | 67.88 | 68.35 | 63.61 | 64.62 | 446,763 | -3.78(-5.52%) |
Jul 09, 2018 | 66.72 | 69.11 | 66.53 | 68.40 | 398,858 | +1.99(+2.99%) |
Jul 06, 2018 | 65.94 | 67.34 | 65.77 | 66.41 | 576,708 | +0.34(+0.52%) |
Jul 05, 2018 | 63.69 | 66.42 | 63.69 | 66.07 | 390,047 | +3.10(+4.92%) |
Jul 03, 2018 | 62.97 | 62.97 | 62.97 | 0 | +1.90(+3.12%) | |
Jul 02, 2018 | 58.98 | 61.18 | 58.28 | 61.07 | 602,006 | +1.42(+2.38%) |
Jun 29, 2018 | 61.78 | 61.83 | 59.54 | 59.65 | 251,943 | -2.13(-3.45%) |
Jun 28, 2018 | 63.29 | 63.29 | 60.87 | 61.78 | 465,134 | -1.89(-2.97%) |
Jun 27, 2018 | 66.05 | 66.05 | 63.64 | 63.67 | 276,016 | -2.43(-3.68%) |
Jun 26, 2018 | 67.41 | 67.41 | 65.77 | 66.11 | 345,958 | -1.31(-1.94%) |
Jun 25, 2018 | 70.48 | 70.48 | 67.16 | 67.41 | 215,762 | -3.52(-4.97%) |
Jun 22, 2018 | 70.10 | 71.54 | 70.10 | 70.93 | 264,214 | +1.56(+2.25%) |
Jun 21, 2018 | 69.61 | 69.61 | 68.85 | 69.37 | 152,272 | -0.01(-0.01%) |
Jun 20, 2018 | 69.07 | 69.52 | 68.29 | 69.38 | 247,231 | +0.71(+1.03%) |
Jun 19, 2018 | 68.54 | 68.96 | 68.17 | 68.67 | 203,212 | -0.37(-0.53%) |
Jun 18, 2018 | 67.60 | 69.47 | 67.60 | 69.04 | 248,766 | +1.44(+2.13%) |
Jun 15, 2018 | 68.71 | 67.37 | 67.60 | 278,836 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.08 | 68.28 | 67.33 | 67.37 | 229,585 | -0.58(-0.85%) |
Jun 13, 2018 | 70.07 | 70.30 | 67.83 | 67.95 | 185,205 | -2.14(-3.05%) |
Jun 12, 2018 | 70.57 | 71.01 | 69.72 | 70.09 | 133,646 | -0.31(-0.44%) |
Jun 11, 2018 | 69.65 | 70.93 | 69.65 | 70.40 | 152,561 | +0.84(+1.21%) |
Jun 08, 2018 | 68.86 | 69.74 | 68.85 | 69.56 | 146,334 | +0.62(+0.91%) |
Jun 07, 2018 | 69.30 | 70.61 | 68.56 | 68.94 | 147,589 | -0.23(-0.33%) |
Jun 06, 2018 | 69.40 | 69.16 | 163,471 | +0.63(+0.93%) | ||
Jun 05, 2018 | 67.45 | 68.79 | 67.37 | 68.53 | 136,457 | +0.80(+1.17%) |
Jun 04, 2018 | 67.75 | 68.67 | 67.50 | 67.73 | 179,162 | +0.26(+0.38%) |
Jun 01, 2018 | 67.16 | 68.15 | 66.66 | 67.48 | 157,749 | +0.96(+1.44%) |
May 31, 2018 | 66.73 | 67.42 | 65.87 | 66.52 | 198,928 | -0.15(-0.23%) |
May 30, 2018 | 66.25 | 67.63 | 66.02 | 66.67 | 131,787 | +0.78(+1.19%) |
May 29, 2018 | 65.50 | 66.55 | 65.50 | 65.89 | 198,427 | -0.40(-0.60%) |
May 25, 2018 | 66.29 | 66.29 | 66.29 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 64.96 | 66.10 | 64.96 | 65.84 | 255,785 | +0.74(+1.13%) |
May 23, 2018 | 65.36 | 66.05 | 64.57 | 65.11 | 276,828 | -0.47(-0.72%) |
May 22, 2018 | 67.82 | 68.75 | 65.45 | 65.58 | 354,223 | -1.91(-2.84%) |
May 21, 2018 | 68.39 | 69.01 | 67.41 | 67.49 | 286,095 | -0.25(-0.38%) |
May 18, 2018 | 68.66 | 68.66 | 67.06 | 67.75 | 143,510 | -0.76(-1.12%) |
May 17, 2018 | 67.26 | 69.52 | 67.26 | 68.51 | 164,436 | +1.41(+2.09%) |
May 16, 2018 | 65.32 | 67.67 | 65.26 | 67.11 | 141,003 | +2.01(+3.09%) |
May 15, 2018 | 65.07 | 65.53 | 64.72 | 65.10 | 192,254 | -0.39(-0.59%) |
May 14, 2018 | 64.39 | 65.91 | 64.39 | 65.49 | 140,432 | +1.11(+1.73%) |
May 11, 2018 | 64.07 | 64.87 | 64.05 | 64.37 | 133,324 | +0.16(+0.25%) |
May 10, 2018 | 64.84 | 64.89 | 63.80 | 64.21 | 238,105 | -0.58(-0.90%) |
May 09, 2018 | 65.40 | 65.62 | 63.60 | 64.80 | 199,296 | -0.18(-0.28%) |
May 08, 2018 | 63.85 | 65.07 | 63.16 | 64.98 | 192,336 | +1.13(+1.77%) |
May 07, 2018 | 64.30 | 64.30 | 62.98 | 63.84 | 308,155 | -0.17(-0.27%) |
May 04, 2018 | 63.55 | 64.71 | 63.03 | 64.01 | 185,383 | +0.28(+0.44%) |
May 03, 2018 | 62.89 | 64.16 | 62.59 | 63.73 | 244,853 | +0.61(+0.97%) |
May 02, 2018 | 62.83 | 64.23 | 61.81 | 63.12 | 330,420 | +0.39(+0.62%) |
May 01, 2018 | 61.46 | 63.18 | 60.70 | 62.73 | 347,423 | +1.08(+1.76%) |
Apr 30, 2018 | 62.28 | 63.54 | 61.52 | 61.65 | 286,806 | -0.45(-0.73%) |
Apr 27, 2018 | 60.82 | 62.70 | 59.67 | 62.10 | 274,201 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,882 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.27 | 62.81 | 475,523 | +1.78(+2.92%) |
Apr 24, 2018 | 61.80 | 63.33 | 60.92 | 61.02 | 460,494 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,283 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.38 | 59.58 | 59.91 | 299,873 | -1.08(-1.78%) |
Apr 19, 2018 | 61.25 | 62.30 | 60.50 | 61.00 | 292,178 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.49 | 60.90 | 61.51 | 419,480 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.29 | 59.79 | 61.14 | 259,102 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.49 | 58.29 | 60.01 | 167,954 | +2.04(+3.51%) |
Apr 13, 2018 | 58.78 | 58.78 | 57.27 | 57.98 | 141,338 | -0.51(-0.87%) |
Apr 12, 2018 | 58.49 | 58.60 | 57.33 | 58.49 | 154,978 | +0.16(+0.28%) |
Apr 11, 2018 | 58.66 | 59.39 | 57.72 | 58.33 | 240,613 | -1.43(-2.40%) |
Apr 10, 2018 | 58.34 | 60.00 | 58.24 | 59.76 | 151,380 | +2.22(+3.85%) |
Apr 09, 2018 | 59.13 | 59.62 | 57.52 | 57.54 | 288,305 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.58 | 57.97 | 58.66 | 264,107 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.10 | 288,992 | -0.14(-0.23%) |
Apr 04, 2018 | 56.79 | 60.38 | 56.69 | 60.24 | 202,996 | +2.23(+3.84%) |
Apr 03, 2018 | 57.48 | 59.18 | 56.95 | 58.01 | 223,787 | +0.81(+1.42%) |
Apr 02, 2018 | 61.30 | 61.65 | 56.34 | 57.20 | 337,132 | -4.43(-7.19%) |
Mar 29, 2018 | 61.64 | 61.64 | 61.64 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.27 | 61.38 | 58.75 | 59.84 | 253,132 | +0.77(+1.31%) |
Mar 27, 2018 | 60.50 | 61.26 | 58.72 | 59.06 | 177,000 | -1.39(-2.29%) |
Mar 26, 2018 | 61.16 | 61.46 | 59.34 | 60.45 | 228,704 | +0.02(+0.03%) |
Mar 23, 2018 | 61.33 | 61.82 | 60.08 | 60.43 | 353,822 | -0.74(-1.20%) |
Mar 22, 2018 | 59.71 | 61.65 | 59.64 | 61.16 | 533,549 | +0.70(+1.15%) |
Mar 21, 2018 | 60.34 | 61.48 | 59.84 | 60.47 | 730,833 | -1.22(-1.97%) |
Mar 20, 2018 | 64.52 | 64.52 | 58.00 | 61.68 | 2,003,999 | -7.16(-10.40%) |
Mar 19, 2018 | 68.82 | 69.43 | 67.26 | 68.84 | 159,721 | +0.12(+0.18%) |
Mar 16, 2018 | 68.16 | 69.33 | 67.98 | 68.72 | 336,891 | +0.64(+0.94%) |
Mar 15, 2018 | 70.12 | 70.12 | 67.81 | 68.08 | 131,734 | -1.77(-2.54%) |
Mar 14, 2018 | 71.48 | 71.48 | 69.55 | 69.85 | 149,432 | -0.64(-0.91%) |
Mar 13, 2018 | 71.03 | 71.75 | 70.25 | 70.49 | 142,193 | -0.08(-0.12%) |
Mar 12, 2018 | 70.08 | 71.23 | 69.88 | 70.58 | 168,900 | +0.31(+0.44%) |
Mar 09, 2018 | 69.39 | 70.81 | 68.93 | 70.27 | 148,032 | +1.38(+2.00%) |
Mar 08, 2018 | 69.30 | 69.40 | 68.15 | 68.89 | 343,758 | -0.21(-0.30%) |
Mar 07, 2018 | 69.42 | 69.10 | 148,116 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.86 | 69.90 | 67.45 | 69.50 | 217,978 | +2.13(+3.16%) |
Mar 05, 2018 | 64.61 | 67.66 | 64.08 | 67.37 | 328,873 | +2.32(+3.57%) |
Mar 02, 2018 | 62.98 | 65.42 | 62.57 | 65.05 | 270,383 | +1.57(+2.47%) |