Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.73 | 58.26 | 56.61 | 57.19 | 8,220,540 | +0.02(+0.03%) |
Feb 27, 2019 | 56.48 | 58.76 | 56.48 | 57.17 | 21,539,918 | +7.07(+14.11%) |
Feb 26, 2019 | 50.26 | 50.42 | 49.50 | 50.10 | 4,965,299 | -0.20(-0.40%) |
Feb 25, 2019 | 50.80 | 51.01 | 50.16 | 50.30 | 4,546,331 | +0.09(+0.18%) |
Feb 22, 2019 | 49.72 | 50.35 | 49.31 | 50.21 | 2,777,358 | +0.56(+1.12%) |
Feb 21, 2019 | 50.22 | 50.49 | 49.38 | 49.65 | 2,816,442 | -0.46(-0.91%) |
Feb 20, 2019 | 50.26 | 50.48 | 49.96 | 50.11 | 3,463,789 | -0.02(-0.03%) |
Feb 19, 2019 | 50.05 | 50.28 | 49.44 | 50.13 | 3,454,574 | +0.13(+0.27%) |
Feb 15, 2019 | 49.90 | 50.20 | 49.54 | 49.99 | 2,349,193 | +0.51(+1.02%) |
Feb 14, 2019 | 49.06 | 49.93 | 48.73 | 49.49 | 3,228,280 | +0.07(+0.13%) |
Feb 13, 2019 | 49.94 | 50.15 | 49.21 | 49.42 | 3,613,103 | -0.31(-0.62%) |
Feb 12, 2019 | 48.81 | 50.28 | 48.81 | 49.73 | 3,574,761 | +1.17(+2.41%) |
Feb 11, 2019 | 49.02 | 49.09 | 48.37 | 48.56 | 2,680,746 | -0.42(-0.85%) |
Feb 08, 2019 | 48.36 | 49.03 | 48.31 | 48.97 | 2,048,140 | +0.07(+0.15%) |
Feb 07, 2019 | 49.16 | 49.31 | 48.24 | 48.90 | 2,221,939 | -0.50(-1.01%) |
Feb 06, 2019 | 49.51 | 49.75 | 48.86 | 49.40 | 2,287,847 | -0.05(-0.10%) |
Feb 05, 2019 | 49.26 | 49.51 | 48.93 | 49.45 | 1,805,689 | +0.26(+0.52%) |
Feb 04, 2019 | 48.68 | 49.34 | 48.37 | 49.19 | 2,234,991 | +0.61(+1.27%) |
Feb 01, 2019 | 49.21 | 49.21 | 48.00 | 48.57 | 4,555,864 | -0.64(-1.30%) |
Jan 31, 2019 | 49.00 | 49.40 | 48.86 | 49.21 | 4,010,192 | +0.22(+0.44%) |
Jan 30, 2019 | 48.91 | 49.24 | 48.48 | 49.00 | 2,981,915 | +0.17(+0.34%) |
Jan 29, 2019 | 49.38 | 49.39 | 48.46 | 48.83 | 2,521,229 | -0.60(-1.21%) |
Jan 28, 2019 | 48.80 | 49.46 | 48.24 | 49.43 | 3,306,295 | +0.13(+0.27%) |
Jan 25, 2019 | 48.30 | 49.39 | 48.30 | 49.30 | 3,396,074 | +1.45(+3.02%) |
Jan 24, 2019 | 47.74 | 47.93 | 47.12 | 47.85 | 2,115,880 | +0.24(+0.51%) |
Jan 23, 2019 | 48.17 | 48.25 | 46.85 | 47.61 | 2,824,111 | -0.38(-0.80%) |
Jan 22, 2019 | 48.42 | 48.75 | 47.53 | 47.99 | 3,033,795 | -0.78(-1.60%) |
Jan 18, 2019 | 48.39 | 49.41 | 48.37 | 48.77 | 3,378,860 | +0.74(+1.54%) |
Jan 17, 2019 | 46.84 | 48.27 | 46.55 | 48.03 | 3,964,540 | +1.24(+2.65%) |
Jan 16, 2019 | 47.04 | 47.24 | 46.50 | 46.80 | 3,196,053 | -0.28(-0.60%) |
Jan 15, 2019 | 47.56 | 47.70 | 46.60 | 47.08 | 4,568,879 | -0.51(-1.07%) |
Jan 14, 2019 | 46.61 | 48.17 | 46.39 | 47.59 | 3,158,335 | +0.64(+1.36%) |
Jan 11, 2019 | 46.87 | 47.81 | 46.52 | 46.95 | 4,108,680 | -0.30(-0.63%) |
Jan 10, 2019 | 46.85 | 47.29 | 45.79 | 47.24 | 4,383,487 | -0.80(-1.66%) |
Jan 09, 2019 | 47.50 | 48.42 | 46.63 | 48.04 | 4,759,322 | +0.36(+0.75%) |
Jan 08, 2019 | 46.82 | 47.78 | 45.82 | 47.69 | 4,862,869 | +1.36(+2.94%) |
Jan 07, 2019 | 43.98 | 46.70 | 43.98 | 46.32 | 5,115,579 | +2.50(+5.71%) |
Jan 04, 2019 | 44.12 | 44.59 | 43.66 | 43.82 | 5,911,261 | +0.21(+0.48%) |
Jan 03, 2019 | 43.78 | 44.85 | 42.32 | 43.61 | 7,480,753 | -0.91(-2.05%) |
Jan 02, 2019 | 43.36 | 44.89 | 43.20 | 44.53 | 3,971,378 | +0.53(+1.21%) |
Dec 31, 2018 | 42.97 | 44.00 | 42.97 | 44.00 | 4,009,372 | +1.35(+3.16%) |
Dec 28, 2018 | 43.37 | 43.59 | 42.21 | 42.65 | 3,399,083 | -0.52(-1.19%) |
Dec 27, 2018 | 42.14 | 43.18 | 41.54 | 43.17 | 4,200,842 | +0.32(+0.76%) |
Dec 26, 2018 | 40.37 | 42.88 | 40.26 | 42.84 | 5,318,973 | +2.77(+6.90%) |
Dec 24, 2018 | 40.32 | 42.38 | 39.64 | 40.08 | 2,140,226 | -0.52(-1.27%) |
Dec 21, 2018 | 42.18 | 42.87 | 40.38 | 40.59 | 7,449,142 | -1.29(-3.07%) |
Dec 20, 2018 | 42.21 | 43.17 | 41.25 | 41.88 | 7,119,334 | -0.46(-1.08%) |
Dec 19, 2018 | 44.02 | 44.47 | 42.15 | 42.34 | 5,894,150 | -0.84(-1.94%) |
Dec 18, 2018 | 43.86 | 44.45 | 42.83 | 43.17 | 6,991,885 | -0.22(-0.50%) |
Dec 17, 2018 | 43.50 | 45.17 | 42.83 | 43.39 | 11,035,259 | -2.61(-5.67%) |
Dec 14, 2018 | 45.90 | 47.69 | 45.74 | 46.00 | 6,301,027 | -0.47(-1.00%) |
Dec 13, 2018 | 48.79 | 48.86 | 46.16 | 46.46 | 6,754,806 | -2.53(-5.17%) |
Dec 12, 2018 | 48.80 | 49.72 | 48.52 | 49.00 | 5,672,831 | +0.74(+1.53%) |
Dec 11, 2018 | 49.37 | 49.84 | 47.83 | 48.26 | 4,281,547 | -0.47(-0.97%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.24 | 48.73 | 4,546,897 | -1.22(-2.44%) |
Dec 07, 2018 | 51.31 | 52.48 | 49.77 | 49.95 | 4,415,933 | -1.40(-2.73%) |
Dec 06, 2018 | 50.56 | 51.41 | 49.76 | 51.35 | 6,360,370 | +0.02(+0.03%) |
Dec 04, 2018 | 55.01 | 55.30 | 51.15 | 51.34 | 8,532,806 | -3.90(-7.06%) |
Dec 03, 2018 | 54.50 | 55.71 | 54.23 | 55.24 | 7,926,086 | +1.98(+3.72%) |
Nov 30, 2018 | 52.67 | 53.60 | 52.23 | 53.26 | 4,841,482 | +0.43(+0.81%) |
Nov 29, 2018 | 53.61 | 53.67 | 52.69 | 52.83 | 5,135,175 | -1.25(-2.32%) |
Nov 28, 2018 | 53.58 | 54.27 | 52.81 | 54.08 | 4,798,290 | +0.75(+1.41%) |
Nov 27, 2018 | 52.77 | 53.58 | 52.21 | 53.33 | 4,917,648 | +0.28(+0.53%) |
Nov 26, 2018 | 52.46 | 53.47 | 52.33 | 53.05 | 6,922,051 | +1.48(+2.86%) |
Nov 23, 2018 | 51.12 | 51.92 | 51.03 | 51.58 | 4,668,788 | +0.38(+0.74%) |
Nov 21, 2018 | 51.20 | 51.20 | 51.20 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.30 | 54.04 | 49.53 | 52.39 | 14,412,758 | +1.10(+2.14%) |
Nov 19, 2018 | 54.50 | 55.49 | 51.27 | 51.29 | 9,022,596 | -3.49(-6.37%) |
Nov 16, 2018 | 55.61 | 55.71 | 54.03 | 54.78 | 6,398,513 | -1.11(-1.99%) |
Nov 15, 2018 | 54.36 | 56.30 | 53.44 | 55.89 | 6,654,306 | +1.01(+1.85%) |
Nov 14, 2018 | 55.77 | 56.98 | 54.50 | 54.88 | 5,323,987 | -0.41(-0.75%) |
Nov 13, 2018 | 53.56 | 55.82 | 53.47 | 55.29 | 6,776,671 | -0.08(-0.15%) |
Nov 12, 2018 | 55.74 | 56.38 | 54.88 | 55.37 | 5,094,116 | -0.53(-0.94%) |
Nov 09, 2018 | 60.32 | 60.43 | 55.83 | 55.90 | 7,711,784 | -4.49(-7.43%) |
Nov 08, 2018 | 59.74 | 60.68 | 59.38 | 60.38 | 3,573,818 | +0.35(+0.58%) |
Nov 07, 2018 | 59.32 | 60.08 | 58.18 | 60.04 | 2,800,027 | +0.93(+1.58%) |
Nov 06, 2018 | 58.58 | 59.30 | 57.80 | 59.11 | 2,901,695 | +0.48(+0.82%) |
Nov 05, 2018 | 59.24 | 59.42 | 57.33 | 58.63 | 3,741,557 | -0.65(-1.10%) |
Nov 02, 2018 | 60.93 | 61.93 | 58.10 | 59.28 | 4,945,898 | -0.98(-1.63%) |
Nov 01, 2018 | 57.78 | 60.31 | 57.06 | 60.26 | 3,611,581 | +2.41(+4.16%) |
Oct 31, 2018 | 58.76 | 59.13 | 57.83 | 57.85 | 3,043,200 | -0.29(-0.50%) |
Oct 30, 2018 | 56.12 | 58.45 | 55.81 | 58.14 | 3,828,371 | +2.09(+3.72%) |
Oct 29, 2018 | 56.87 | 57.75 | 55.25 | 56.06 | 3,986,131 | -0.39(-0.69%) |
Oct 26, 2018 | 56.43 | 57.16 | 54.49 | 56.44 | 4,711,355 | -0.59(-1.04%) |
Oct 25, 2018 | 57.11 | 58.09 | 56.80 | 57.04 | 3,231,919 | +0.18(+0.32%) |
Oct 24, 2018 | 59.09 | 60.09 | 56.71 | 56.85 | 4,818,446 | -2.24(-3.80%) |
Oct 23, 2018 | 58.47 | 59.36 | 57.37 | 59.10 | 3,443,166 | -0.43(-0.72%) |
Oct 22, 2018 | 58.71 | 59.80 | 58.22 | 59.53 | 2,606,967 | +1.15(+1.98%) |
Oct 19, 2018 | 60.10 | 60.14 | 58.11 | 58.37 | 3,558,165 | -1.53(-2.56%) |
Oct 18, 2018 | 60.58 | 60.90 | 59.25 | 59.91 | 2,972,421 | -0.97(-1.60%) |
Oct 17, 2018 | 61.59 | 61.90 | 59.82 | 60.88 | 3,111,480 | -0.81(-1.31%) |
Oct 16, 2018 | 60.38 | 61.83 | 60.04 | 61.69 | 2,790,593 | +1.50(+2.49%) |
Oct 15, 2018 | 59.97 | 60.83 | 59.82 | 60.19 | 3,897,583 | +0.45(+0.75%) |
Oct 12, 2018 | 59.33 | 60.16 | 58.76 | 59.74 | 4,337,712 | +1.40(+2.40%) |
Oct 11, 2018 | 58.34 | 59.80 | 57.88 | 58.34 | 4,379,438 | -0.02(-0.04%) |
Oct 10, 2018 | 59.20 | 59.60 | 58.23 | 58.36 | 4,195,720 | -0.46(-0.79%) |
Oct 09, 2018 | 58.46 | 60.15 | 58.36 | 58.83 | 4,900,322 | -0.03(-0.06%) |
Oct 08, 2018 | 59.53 | 59.91 | 57.86 | 58.86 | 4,603,166 | -0.96(-1.61%) |
Oct 05, 2018 | 59.85 | 61.51 | 59.09 | 59.82 | 3,665,613 | -0.49(-0.82%) |
Oct 04, 2018 | 61.85 | 62.02 | 60.20 | 60.32 | 4,457,311 | -1.53(-2.48%) |
Oct 03, 2018 | 62.17 | 62.45 | 61.32 | 61.85 | 3,958,180 | -0.16(-0.25%) |
Oct 02, 2018 | 65.14 | 65.20 | 61.91 | 62.01 | 4,785,915 | -3.14(-4.82%) |
Oct 01, 2018 | 65.61 | 65.82 | 64.55 | 65.15 | 2,583,666 | -0.29(-0.44%) |
Sep 28, 2018 | 64.28 | 66.08 | 64.28 | 65.44 | 4,052,476 | +0.91(+1.41%) |
Sep 27, 2018 | 65.58 | 65.81 | 64.38 | 64.53 | 3,306,516 | -1.13(-1.72%) |
Sep 26, 2018 | 64.66 | 66.31 | 64.48 | 65.66 | 3,028,839 | +1.46(+2.27%) |
Sep 25, 2018 | 65.41 | 65.96 | 63.69 | 64.20 | 3,193,641 | -1.29(-1.96%) |
Sep 24, 2018 | 66.77 | 67.34 | 65.37 | 65.49 | 4,428,704 | -1.01(-1.51%) |
Sep 21, 2018 | 65.80 | 67.23 | 65.79 | 66.49 | 6,315,925 | +0.89(+1.36%) |
Sep 20, 2018 | 64.23 | 65.72 | 64.07 | 65.60 | 4,158,726 | +1.50(+2.34%) |
Sep 19, 2018 | 64.14 | 64.47 | 63.59 | 64.10 | 2,803,680 | +0.03(+0.05%) |
Sep 18, 2018 | 63.11 | 64.24 | 63.03 | 64.07 | 4,004,150 | +0.54(+0.86%) |
Sep 17, 2018 | 64.52 | 65.06 | 63.42 | 63.53 | 3,432,588 | -0.74(-1.15%) |
Sep 14, 2018 | 64.45 | 64.82 | 63.64 | 64.27 | 3,709,952 | -0.14(-0.22%) |
Sep 13, 2018 | 64.16 | 64.92 | 63.84 | 64.41 | 3,290,206 | +0.25(+0.40%) |
Sep 12, 2018 | 63.59 | 64.21 | 63.17 | 64.15 | 3,473,223 | +0.56(+0.88%) |
Sep 11, 2018 | 63.27 | 63.91 | 62.87 | 63.60 | 3,150,512 | +0.21(+0.34%) |
Sep 10, 2018 | 64.47 | 64.55 | 63.06 | 63.38 | 3,917,116 | -0.72(-1.13%) |
Sep 07, 2018 | 64.73 | 65.24 | 63.83 | 64.10 | 3,691,046 | -0.85(-1.31%) |
Sep 06, 2018 | 65.18 | 65.56 | 64.74 | 64.96 | 3,926,065 | +0.13(+0.20%) |
Sep 05, 2018 | 65.95 | 66.60 | 64.55 | 64.83 | 4,412,740 | -1.32(-2.00%) |
Sep 04, 2018 | 65.19 | 66.39 | 64.90 | 66.15 | 4,440,274 | +0.92(+1.41%) |
Aug 31, 2018 | 65.23 | 65.23 | 65.23 | 0 | +1.27(+1.99%) | |
Aug 30, 2018 | 63.62 | 64.36 | 63.28 | 63.96 | 3,937,498 | +0.31(+0.49%) |
Aug 29, 2018 | 63.78 | 63.94 | 62.82 | 63.64 | 6,630,575 | +0.05(+0.08%) |
Aug 28, 2018 | 63.54 | 64.97 | 61.29 | 63.60 | 22,518,108 | -3.35(-5.01%) |
Aug 27, 2018 | 68.08 | 68.21 | 66.75 | 66.95 | 6,449,144 | -0.34(-0.51%) |
Aug 24, 2018 | 68.09 | 68.13 | 66.34 | 67.29 | 5,055,444 | -0.43(-0.63%) |
Aug 23, 2018 | 66.40 | 67.82 | 66.40 | 67.72 | 4,140,451 | +1.35(+2.04%) |
Aug 22, 2018 | 67.15 | 69.17 | 66.10 | 66.37 | 4,977,153 | -0.39(-0.59%) |
Aug 21, 2018 | 65.10 | 67.08 | 64.91 | 66.76 | 5,728,134 | +1.68(+2.58%) |
Aug 20, 2018 | 64.39 | 65.36 | 64.18 | 65.08 | 3,016,051 | +0.74(+1.15%) |
Aug 17, 2018 | 63.06 | 64.52 | 62.87 | 64.34 | 2,224,922 | +1.29(+2.04%) |
Aug 16, 2018 | 64.05 | 64.25 | 62.70 | 63.05 | 4,516,419 | +0.43(+0.69%) |
Aug 15, 2018 | 64.16 | 64.16 | 62.10 | 62.62 | 4,429,876 | -1.76(-2.74%) |
Aug 14, 2018 | 63.50 | 64.78 | 63.37 | 64.38 | 3,636,657 | +1.20(+1.89%) |
Aug 13, 2018 | 64.73 | 64.96 | 63.14 | 63.19 | 2,559,683 | -1.34(-2.08%) |
Aug 10, 2018 | 64.14 | 64.97 | 63.95 | 64.53 | 2,122,342 | +0.02(+0.04%) |
Aug 09, 2018 | 64.00 | 64.81 | 63.77 | 64.51 | 2,732,558 | +1.14(+1.80%) |
Aug 08, 2018 | 63.03 | 63.55 | 62.83 | 63.37 | 1,865,248 | +0.00(+0.00%) |
Aug 07, 2018 | 62.82 | 63.65 | 62.74 | 63.37 | 2,025,629 | +0.71(+1.14%) |
Aug 06, 2018 | 62.33 | 62.83 | 62.21 | 62.65 | 1,690,369 | +0.28(+0.45%) |
Aug 03, 2018 | 62.40 | 63.31 | 62.05 | 62.37 | 1,739,345 | +0.13(+0.21%) |
Aug 02, 2018 | 60.98 | 62.36 | 60.92 | 62.24 | 1,858,755 | +0.85(+1.39%) |
Aug 01, 2018 | 61.64 | 62.69 | 61.26 | 61.39 | 2,813,821 | -0.12(-0.20%) |
Jul 31, 2018 | 61.14 | 61.89 | 61.00 | 61.51 | 2,677,510 | +0.48(+0.79%) |
Jul 30, 2018 | 61.13 | 61.37 | 60.49 | 61.03 | 3,814,041 | -0.20(-0.32%) |
Jul 27, 2018 | 62.23 | 62.72 | 60.96 | 61.23 | 3,021,167 | -1.09(-1.75%) |
Jul 26, 2018 | 62.00 | 63.03 | 61.90 | 62.32 | 2,597,042 | +0.57(+0.92%) |
Jul 25, 2018 | 61.65 | 61.85 | 61.00 | 61.75 | 2,767,320 | +0.06(+0.09%) |
Jul 24, 2018 | 63.21 | 63.64 | 61.38 | 61.69 | 2,949,250 | -0.94(-1.51%) |
Jul 23, 2018 | 62.28 | 63.06 | 62.10 | 62.64 | 1,869,066 | +0.24(+0.38%) |
Jul 20, 2018 | 63.55 | 63.73 | 62.34 | 62.40 | 3,404,382 | -1.53(-2.40%) |
Jul 19, 2018 | 62.60 | 64.60 | 62.47 | 63.93 | 4,146,584 | +1.34(+2.13%) |
Jul 18, 2018 | 62.80 | 63.03 | 62.28 | 62.60 | 2,330,100 | -0.17(-0.27%) |
Jul 17, 2018 | 62.13 | 62.99 | 61.89 | 62.77 | 2,330,120 | +0.89(+1.43%) |
Jul 16, 2018 | 62.10 | 62.49 | 61.67 | 61.88 | 1,935,133 | -0.33(-0.53%) |
Jul 13, 2018 | 61.31 | 62.95 | 61.31 | 62.21 | 3,788,637 | +0.98(+1.59%) |
Jul 12, 2018 | 61.20 | 61.56 | 60.85 | 61.23 | 1,533,730 | +0.34(+0.55%) |
Jul 11, 2018 | 61.11 | 61.28 | 59.87 | 60.90 | 3,940,258 | -1.17(-1.89%) |
Jul 10, 2018 | 62.05 | 62.11 | 61.41 | 62.07 | 2,554,684 | +0.41(+0.66%) |
Jul 09, 2018 | 61.14 | 61.83 | 61.06 | 61.66 | 2,924,301 | +0.76(+1.25%) |
Jul 06, 2018 | 60.53 | 60.99 | 60.01 | 60.90 | 1,767,773 | +0.44(+0.73%) |
Jul 05, 2018 | 60.65 | 60.92 | 60.06 | 60.46 | 2,585,182 | +0.09(+0.15%) |
Jul 03, 2018 | 60.37 | 60.37 | 60.37 | 0 | -0.59(-0.97%) | |
Jul 02, 2018 | 60.94 | 61.04 | 59.72 | 60.96 | 3,348,914 | -0.19(-0.31%) |
Jun 29, 2018 | 61.81 | 62.41 | 61.14 | 61.14 | 3,664,784 | -0.34(-0.55%) |
Jun 28, 2018 | 60.61 | 61.72 | 59.98 | 61.48 | 3,946,701 | +0.75(+1.23%) |
Jun 27, 2018 | 62.75 | 63.07 | 60.71 | 60.73 | 3,662,763 | -2.00(-3.19%) |
Jun 26, 2018 | 61.87 | 63.32 | 61.68 | 62.73 | 3,481,060 | +1.16(+1.88%) |
Jun 25, 2018 | 62.24 | 62.89 | 61.14 | 61.58 | 4,084,077 | -0.94(-1.51%) |
Jun 22, 2018 | 63.69 | 63.92 | 62.35 | 62.52 | 5,035,659 | -0.80(-1.26%) |
Jun 21, 2018 | 62.19 | 63.73 | 62.11 | 63.32 | 3,575,191 | +1.12(+1.81%) |
Jun 20, 2018 | 62.62 | 62.83 | 61.64 | 62.19 | 4,033,422 | -0.45(-0.72%) |
Jun 19, 2018 | 62.31 | 62.96 | 61.59 | 62.64 | 5,109,584 | -0.53(-0.84%) |
Jun 18, 2018 | 60.75 | 63.23 | 60.64 | 63.18 | 4,997,171 | +1.84(+3.01%) |
Jun 15, 2018 | 61.47 | 60.11 | 61.33 | 7,790,393 | +1.22(+2.03%) | |
Jun 14, 2018 | 60.02 | 60.69 | 59.88 | 60.11 | 4,019,347 | +0.05(+0.08%) |
Jun 13, 2018 | 60.42 | 60.46 | 59.69 | 60.06 | 4,444,932 | -0.28(-0.46%) |
Jun 12, 2018 | 60.34 | 60.50 | 59.42 | 60.34 | 3,974,656 | +0.33(+0.56%) |
Jun 11, 2018 | 59.04 | 60.49 | 58.95 | 60.01 | 4,908,540 | +1.08(+1.84%) |
Jun 08, 2018 | 58.07 | 59.11 | 57.78 | 58.92 | 3,456,326 | +0.53(+0.91%) |
Jun 07, 2018 | 58.56 | 59.22 | 58.14 | 58.39 | 4,203,289 | +0.08(+0.14%) |
Jun 06, 2018 | 58.31 | 3,769,281 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.61 | 58.56 | 56.49 | 58.47 | 5,932,611 | +1.55(+2.72%) |
Jun 04, 2018 | 56.18 | 57.09 | 55.93 | 56.93 | 4,001,730 | +0.82(+1.47%) |
Jun 01, 2018 | 55.82 | 56.58 | 55.34 | 56.10 | 4,420,591 | +0.49(+0.88%) |
May 31, 2018 | 56.59 | 56.66 | 55.57 | 55.61 | 6,887,997 | -1.10(-1.94%) |
May 30, 2018 | 55.79 | 56.95 | 55.04 | 56.71 | 5,862,725 | +1.16(+2.08%) |
May 29, 2018 | 55.50 | 56.45 | 55.22 | 55.56 | 5,806,663 | -0.22(-0.39%) |
May 25, 2018 | 55.78 | 55.78 | 55.78 | 0 | -2.00(-3.46%) | |
May 24, 2018 | 57.77 | 59.37 | 56.80 | 57.77 | 20,164,630 | -4.12(-6.65%) |
May 23, 2018 | 61.18 | 62.39 | 60.83 | 61.89 | 5,809,581 | +0.39(+0.64%) |
May 22, 2018 | 64.32 | 64.36 | 61.24 | 61.50 | 5,938,175 | -2.31(-3.61%) |
May 21, 2018 | 64.28 | 64.69 | 63.67 | 63.80 | 4,377,671 | +0.04(+0.06%) |
May 18, 2018 | 64.01 | 64.63 | 63.45 | 63.76 | 3,381,335 | -0.43(-0.67%) |
May 17, 2018 | 64.28 | 64.86 | 64.07 | 64.20 | 3,075,652 | +0.22(+0.34%) |
May 16, 2018 | 64.33 | 65.11 | 63.84 | 63.98 | 3,652,215 | -0.07(-0.11%) |
May 15, 2018 | 63.48 | 64.44 | 63.09 | 64.05 | 2,711,086 | +0.29(+0.45%) |
May 14, 2018 | 63.48 | 64.18 | 63.38 | 63.76 | 2,901,016 | +0.38(+0.60%) |
May 11, 2018 | 62.35 | 63.80 | 62.10 | 63.38 | 2,560,169 | +0.77(+1.24%) |
May 10, 2018 | 62.48 | 62.72 | 61.87 | 62.61 | 3,139,846 | +0.50(+0.80%) |
May 09, 2018 | 61.70 | 62.35 | 61.17 | 62.11 | 2,544,510 | +0.48(+0.78%) |
May 08, 2018 | 61.42 | 61.83 | 61.12 | 61.63 | 2,569,974 | +0.11(+0.17%) |
May 07, 2018 | 62.24 | 62.49 | 61.02 | 61.52 | 2,270,844 | -0.59(-0.94%) |
May 04, 2018 | 60.99 | 62.48 | 60.85 | 62.11 | 2,671,318 | +0.99(+1.61%) |
May 03, 2018 | 61.57 | 61.57 | 60.25 | 61.12 | 3,380,015 | -0.70(-1.13%) |
May 02, 2018 | 61.55 | 62.19 | 61.04 | 61.82 | 2,758,579 | +0.40(+0.65%) |
May 01, 2018 | 62.10 | 62.26 | 60.46 | 61.42 | 4,477,298 | -0.94(-1.50%) |
Apr 30, 2018 | 63.15 | 63.74 | 62.22 | 62.36 | 3,777,249 | -0.42(-0.66%) |
Apr 27, 2018 | 61.86 | 62.95 | 61.72 | 62.78 | 3,007,599 | +1.16(+1.88%) |
Apr 26, 2018 | 60.88 | 61.95 | 60.59 | 61.62 | 3,209,821 | +1.01(+1.67%) |
Apr 25, 2018 | 59.40 | 60.81 | 59.35 | 60.61 | 3,248,233 | +0.99(+1.65%) |
Apr 24, 2018 | 60.00 | 60.50 | 59.05 | 59.62 | 3,556,065 | -0.27(-0.45%) |
Apr 23, 2018 | 59.07 | 60.07 | 59.06 | 59.89 | 2,389,654 | +0.98(+1.66%) |
Apr 20, 2018 | 60.22 | 60.46 | 58.63 | 58.91 | 4,182,187 | -0.85(-1.42%) |
Apr 19, 2018 | 60.98 | 61.38 | 59.42 | 59.76 | 4,108,571 | -1.68(-2.73%) |
Apr 18, 2018 | 60.71 | 61.77 | 60.60 | 61.44 | 5,517,934 | +2.16(+3.64%) |
Apr 17, 2018 | 59.36 | 59.76 | 58.70 | 59.28 | 2,572,615 | +0.68(+1.17%) |
Apr 16, 2018 | 58.62 | 59.17 | 58.12 | 58.60 | 3,085,688 | +0.64(+1.10%) |
Apr 13, 2018 | 58.66 | 59.73 | 57.72 | 57.96 | 3,405,512 | -0.14(-0.24%) |
Apr 12, 2018 | 58.12 | 58.61 | 57.98 | 58.10 | 3,113,600 | +0.32(+0.55%) |
Apr 11, 2018 | 57.99 | 58.75 | 57.66 | 57.78 | 1,950,432 | -0.66(-1.13%) |
Apr 10, 2018 | 57.68 | 58.80 | 57.38 | 58.44 | 2,681,311 | +1.55(+2.72%) |
Apr 09, 2018 | 57.81 | 58.26 | 56.89 | 56.89 | 3,684,378 | -0.55(-0.95%) |
Apr 06, 2018 | 58.43 | 59.17 | 57.12 | 57.44 | 3,930,781 | -1.33(-2.26%) |
Apr 05, 2018 | 59.53 | 59.61 | 58.61 | 58.77 | 3,597,260 | -0.60(-1.02%) |
Apr 04, 2018 | 56.50 | 59.62 | 56.34 | 59.37 | 4,693,297 | +2.05(+3.58%) |
Apr 03, 2018 | 56.43 | 57.59 | 56.41 | 57.32 | 3,206,416 | +1.16(+2.06%) |
Apr 02, 2018 | 56.93 | 57.39 | 55.40 | 56.16 | 3,655,383 | -0.87(-1.53%) |
Mar 29, 2018 | 57.03 | 57.03 | 57.03 | 0 | +1.17(+2.09%) | |
Mar 28, 2018 | 55.48 | 56.76 | 55.34 | 55.87 | 4,656,556 | +0.67(+1.21%) |
Mar 27, 2018 | 56.76 | 56.77 | 54.91 | 55.20 | 3,802,494 | -1.44(-2.55%) |
Mar 26, 2018 | 55.33 | 57.00 | 55.24 | 56.64 | 4,296,985 | +2.31(+4.24%) |
Mar 23, 2018 | 54.95 | 55.87 | 54.31 | 54.34 | 4,080,168 | -0.46(-0.85%) |
Mar 22, 2018 | 55.32 | 55.71 | 54.58 | 54.80 | 3,911,383 | -0.97(-1.74%) |
Mar 21, 2018 | 56.65 | 56.89 | 55.74 | 55.77 | 4,323,550 | -0.94(-1.65%) |
Mar 20, 2018 | 55.31 | 56.86 | 55.30 | 56.71 | 4,915,084 | +1.22(+2.20%) |
Mar 19, 2018 | 56.33 | 56.48 | 55.29 | 55.48 | 4,076,540 | -0.97(-1.72%) |
Mar 16, 2018 | 55.87 | 56.78 | 55.57 | 56.46 | 6,761,799 | +0.60(+1.07%) |
Mar 15, 2018 | 56.52 | 56.95 | 55.81 | 55.86 | 4,680,330 | -0.74(-1.30%) |
Mar 14, 2018 | 58.26 | 58.28 | 56.47 | 56.59 | 6,370,043 | -1.31(-2.27%) |
Mar 13, 2018 | 58.80 | 59.39 | 57.63 | 57.90 | 4,479,469 | -0.43(-0.74%) |
Mar 12, 2018 | 59.77 | 60.07 | 57.16 | 58.33 | 3,880,832 | -1.43(-2.40%) |
Mar 09, 2018 | 59.81 | 59.88 | 58.46 | 59.77 | 4,095,725 | +0.46(+0.78%) |
Mar 08, 2018 | 59.98 | 60.12 | 58.82 | 59.31 | 4,477,539 | -0.32(-0.53%) |
Mar 07, 2018 | 59.01 | 59.62 | 6,784,926 | -2.53(-4.08%) | ||
Mar 06, 2018 | 61.03 | 62.60 | 61.03 | 62.16 | 5,367,332 | +1.38(+2.28%) |
Mar 05, 2018 | 58.99 | 61.14 | 58.70 | 60.77 | 7,568,111 | +1.64(+2.77%) |
Mar 02, 2018 | 60.60 | 60.87 | 58.51 | 59.14 | 8,558,161 | -1.83(-3.00%) |