Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.92 | 82.78 | 74.57 | 81.24 | 41,402,968 | +1.92(+2.42%) |
Feb 27, 2019 | 78.00 | 79.56 | 77.39 | 79.32 | 19,474,730 | +1.37(+1.76%) |
Feb 26, 2019 | 77.30 | 78.19 | 76.87 | 77.95 | 8,511,753 | +0.82(+1.06%) |
Feb 25, 2019 | 77.80 | 78.56 | 76.78 | 77.13 | 8,737,457 | +1.05(+1.38%) |
Feb 22, 2019 | 74.88 | 76.08 | 74.85 | 76.08 | 7,614,800 | +1.65(+2.22%) |
Feb 21, 2019 | 75.95 | 76.50 | 74.14 | 74.43 | 7,640,893 | -1.54(-2.03%) |
Feb 20, 2019 | 77.00 | 77.67 | 75.11 | 75.97 | 8,762,731 | -0.67(-0.87%) |
Feb 19, 2019 | 75.96 | 77.10 | 75.79 | 76.64 | 7,430,784 | +1.00(+1.32%) |
Feb 15, 2019 | 76.22 | 76.86 | 75.10 | 75.64 | 7,148,900 | -0.03(-0.04%) |
Feb 14, 2019 | 74.89 | 76.06 | 73.80 | 75.67 | 7,654,582 | +0.04(+0.05%) |
Feb 13, 2019 | 76.00 | 77.25 | 75.40 | 75.63 | 10,201,803 | +0.04(+0.05%) |
Feb 12, 2019 | 75.55 | 75.89 | 74.84 | 75.59 | 8,922,217 | +1.27(+1.71%) |
Feb 11, 2019 | 74.56 | 75.88 | 73.56 | 74.32 | 13,302,756 | +0.83(+1.13%) |
Feb 08, 2019 | 70.62 | 73.49 | 70.23 | 73.49 | 9,947,700 | +1.54(+2.14%) |
Feb 07, 2019 | 71.77 | 72.98 | 70.52 | 71.95 | 9,538,707 | -0.72(-0.99%) |
Feb 06, 2019 | 72.31 | 73.28 | 70.82 | 72.67 | 10,065,269 | +0.39(+0.54%) |
Feb 05, 2019 | 73.00 | 75.17 | 72.27 | 72.28 | 19,133,692 | +0.53(+0.74%) |
Feb 04, 2019 | 71.00 | 72.62 | 70.40 | 71.75 | 10,572,179 | +0.95(+1.34%) |
Feb 01, 2019 | 71.05 | 71.28 | 69.72 | 70.80 | 12,677,800 | -0.55(-0.77%) |
Jan 31, 2019 | 70.03 | 73.86 | 69.98 | 71.35 | 15,667,756 | -0.18(-0.25%) |
Jan 30, 2019 | 71.01 | 71.60 | 68.72 | 71.53 | 18,687,226 | +2.97(+4.33%) |
Jan 29, 2019 | 72.26 | 72.43 | 68.05 | 68.56 | 32,339,566 | -7.66(-10.05%) |
Jan 28, 2019 | 75.39 | 77.01 | 74.12 | 76.22 | 15,667,818 | -1.75(-2.24%) |
Jan 25, 2019 | 74.90 | 78.15 | 74.50 | 77.97 | 25,132,200 | +4.03(+5.45%) |
Jan 24, 2019 | 69.37 | 74.03 | 69.30 | 73.94 | 24,576,300 | +4.84(+7.00%) |
Jan 23, 2019 | 69.58 | 70.59 | 68.02 | 69.10 | 17,841,144 | +1.25(+1.84%) |
Jan 22, 2019 | 71.61 | 71.75 | 67.27 | 67.85 | 19,121,524 | -4.39(-6.08%) |
Jan 18, 2019 | 69.70 | 72.26 | 69.24 | 72.24 | 22,074,100 | +3.40(+4.94%) |
Jan 17, 2019 | 66.10 | 69.70 | 65.95 | 68.84 | 20,955,720 | +2.94(+4.46%) |
Jan 16, 2019 | 66.34 | 67.63 | 65.23 | 65.90 | 13,328,789 | -0.06(-0.09%) |
Jan 15, 2019 | 65.14 | 66.77 | 64.86 | 65.96 | 12,089,149 | +0.78(+1.20%) |
Jan 14, 2019 | 64.72 | 65.72 | 63.74 | 65.18 | 12,348,183 | -1.05(-1.59%) |
Jan 11, 2019 | 65.69 | 67.64 | 65.22 | 66.23 | 14,448,200 | +0.13(+0.20%) |
Jan 10, 2019 | 64.75 | 66.20 | 63.72 | 66.10 | 13,543,086 | +0.17(+0.26%) |
Jan 09, 2019 | 63.30 | 66.90 | 62.56 | 65.93 | 20,984,100 | +2.81(+4.45%) |
Jan 08, 2019 | 62.60 | 63.80 | 61.15 | 63.12 | 21,481,904 | +2.40(+3.95%) |
Jan 07, 2019 | 59.00 | 61.29 | 58.05 | 60.72 | 18,136,914 | +2.54(+4.37%) |
Jan 04, 2019 | 54.40 | 59.66 | 53.86 | 58.18 | 30,228,600 | +5.76(+10.99%) |
Jan 03, 2019 | 55.58 | 56.73 | 52.26 | 52.42 | 19,054,544 | -4.78(-8.36%) |
Jan 02, 2019 | 54.10 | 57.83 | 53.56 | 57.20 | 13,394,395 | +1.11(+1.98%) |
Dec 31, 2018 | 56.44 | 57.35 | 55.46 | 56.09 | 13,258,700 | +0.22(+0.39%) |
Dec 28, 2018 | 56.70 | 57.10 | 54.92 | 55.87 | 18,413,300 | -0.28(-0.50%) |
Dec 27, 2018 | 54.44 | 56.37 | 52.51 | 56.15 | 20,213,794 | +0.83(+1.50%) |
Dec 26, 2018 | 51.19 | 55.47 | 50.40 | 55.32 | 19,511,614 | +4.60(+9.07%) |
Dec 24, 2018 | 50.38 | 52.50 | 49.82 | 50.72 | 11,331,800 | -1.79(-3.41%) |
Dec 21, 2018 | 55.14 | 55.98 | 52.15 | 52.51 | 24,945,100 | -3.39(-6.06%) |
Dec 20, 2018 | 58.10 | 59.90 | 53.76 | 55.90 | 24,729,002 | -3.13(-5.30%) |
Dec 19, 2018 | 60.00 | 62.49 | 58.81 | 59.03 | 18,687,144 | -0.89(-1.49%) |
Dec 18, 2018 | 59.17 | 60.99 | 58.31 | 59.92 | 16,070,195 | +1.30(+2.22%) |
Dec 17, 2018 | 61.08 | 61.86 | 58.18 | 58.62 | 16,489,131 | -3.52(-5.66%) |
Dec 14, 2018 | 61.94 | 63.94 | 61.00 | 62.14 | 10,528,100 | -0.76(-1.21%) |
Dec 13, 2018 | 63.97 | 64.40 | 62.13 | 62.90 | 10,702,733 | -0.75(-1.18%) |
Dec 12, 2018 | 63.00 | 65.69 | 62.78 | 63.65 | 15,956,269 | +1.87(+3.03%) |
Dec 11, 2018 | 64.85 | 65.75 | 61.14 | 61.78 | 17,857,624 | -1.60(-2.52%) |
Dec 10, 2018 | 59.77 | 64.13 | 59.75 | 63.38 | 18,264,506 | +2.60(+4.28%) |
Dec 07, 2018 | 64.94 | 66.09 | 59.00 | 60.78 | 20,672,200 | -4.91(-7.47%) |
Dec 06, 2018 | 61.51 | 65.70 | 60.20 | 65.69 | 23,225,344 | +2.18(+3.43%) |
Dec 04, 2018 | 70.05 | 70.80 | 63.27 | 63.51 | 31,179,600 | -8.44(-11.73%) |
Dec 03, 2018 | 73.07 | 73.09 | 71.07 | 71.95 | 16,194,427 | +2.11(+3.02%) |
Nov 30, 2018 | 69.40 | 70.68 | 68.40 | 69.84 | 12,218,000 | -0.06(-0.09%) |
Nov 29, 2018 | 69.44 | 70.72 | 67.55 | 69.90 | 13,892,363 | +0.01(+0.01%) |
Nov 28, 2018 | 67.01 | 70.10 | 65.43 | 69.89 | 16,462,259 | +4.01(+6.09%) |
Nov 27, 2018 | 65.59 | 67.30 | 65.12 | 65.88 | 9,591,556 | -0.64(-0.96%) |
Nov 26, 2018 | 64.80 | 66.90 | 63.78 | 66.52 | 12,613,241 | +3.05(+4.81%) |
Nov 23, 2018 | 61.67 | 64.00 | 61.53 | 63.47 | 6,010,500 | +0.85(+1.36%) |
Nov 21, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.80(+1.29%) | |
Nov 20, 2018 | 56.00 | 63.58 | 55.37 | 61.82 | 34,832,216 | -1.15(-1.83%) |
Nov 19, 2018 | 70.09 | 70.40 | 62.70 | 62.97 | 22,383,712 | -7.62(-10.79%) |
Nov 16, 2018 | 71.51 | 73.20 | 69.94 | 70.59 | 13,311,300 | -3.01(-4.09%) |
Nov 15, 2018 | 70.19 | 74.22 | 69.06 | 73.60 | 12,232,745 | +3.79(+5.43%) |
Nov 14, 2018 | 72.45 | 73.42 | 68.51 | 69.81 | 14,222,460 | -2.04(-2.84%) |
Nov 13, 2018 | 70.29 | 72.80 | 68.50 | 71.85 | 18,469,932 | +2.02(+2.89%) |
Nov 12, 2018 | 73.01 | 73.80 | 67.21 | 69.83 | 19,950,548 | -3.44(-4.69%) |
Nov 09, 2018 | 73.10 | 74.60 | 71.50 | 73.27 | 17,267,000 | -1.96(-2.61%) |
Nov 08, 2018 | 79.43 | 80.60 | 73.66 | 75.23 | 35,785,632 | -7.46(-9.02%) |
Nov 07, 2018 | 78.52 | 83.00 | 78.44 | 82.69 | 23,949,770 | +5.38(+6.96%) |
Nov 06, 2018 | 76.91 | 79.37 | 76.27 | 77.31 | 18,544,212 | +2.30(+3.07%) |
Nov 05, 2018 | 76.87 | 76.97 | 72.22 | 75.01 | 16,816,700 | -2.75(-3.54%) |
Nov 02, 2018 | 76.77 | 79.94 | 76.32 | 77.76 | 13,561,600 | +1.02(+1.33%) |
Nov 01, 2018 | 74.01 | 77.17 | 72.50 | 76.74 | 13,562,044 | +3.29(+4.48%) |
Oct 31, 2018 | 71.11 | 74.52 | 71.04 | 73.45 | 17,911,288 | +4.69(+6.82%) |
Oct 30, 2018 | 65.91 | 68.90 | 64.49 | 68.76 | 17,346,170 | +1.48(+2.20%) |
Oct 29, 2018 | 72.47 | 73.55 | 65.37 | 67.28 | 20,275,858 | -3.84(-5.40%) |
Oct 26, 2018 | 70.71 | 73.31 | 68.90 | 71.12 | 16,771,800 | -2.37(-3.22%) |
Oct 25, 2018 | 70.15 | 74.40 | 69.50 | 73.49 | 13,747,450 | +4.15(+5.99%) |
Oct 24, 2018 | 74.07 | 75.21 | 69.10 | 69.34 | 15,575,269 | -4.81(-6.49%) |
Oct 23, 2018 | 72.79 | 74.42 | 71.55 | 74.15 | 16,939,988 | -1.57(-2.07%) |
Oct 22, 2018 | 74.80 | 76.35 | 72.28 | 75.72 | 15,942,379 | +1.65(+2.23%) |
Oct 19, 2018 | 77.48 | 78.70 | 74.01 | 74.07 | 16,924,700 | -0.89(-1.19%) |
Oct 18, 2018 | 76.19 | 77.57 | 73.60 | 74.96 | 15,351,269 | -3.09(-3.96%) |
Oct 17, 2018 | 79.93 | 80.32 | 75.91 | 78.05 | 16,645,541 | -0.67(-0.85%) |
Oct 16, 2018 | 76.50 | 79.10 | 73.86 | 78.72 | 23,235,480 | +4.95(+6.71%) |
Oct 15, 2018 | 74.56 | 75.90 | 72.75 | 73.77 | 22,572,808 | -0.20(-0.27%) |
Oct 12, 2018 | 76.25 | 76.38 | 71.52 | 73.97 | 38,121,500 | +4.94(+7.16%) |
Oct 11, 2018 | 72.36 | 74.38 | 65.00 | 69.03 | 63,477,188 | -8.42(-10.87%) |
Oct 10, 2018 | 86.74 | 86.90 | 76.90 | 77.45 | 32,501,148 | -8.72(-10.12%) |
Oct 09, 2018 | 83.69 | 87.66 | 83.00 | 86.17 | 16,735,322 | +0.11(+0.13%) |
Oct 08, 2018 | 92.40 | 92.64 | 83.55 | 86.06 | 30,342,814 | -8.05(-8.55%) |
Oct 05, 2018 | 94.41 | 96.31 | 91.63 | 94.11 | 12,099,800 | -0.38(-0.40%) |
Oct 04, 2018 | 96.99 | 97.06 | 92.30 | 94.49 | 13,888,894 | -2.47(-2.55%) |
Oct 03, 2018 | 98.48 | 98.70 | 95.69 | 96.96 | 9,817,066 | -0.87(-0.89%) |
Oct 02, 2018 | 97.66 | 100.42 | 97.25 | 97.83 | 11,887,560 | +0.55(+0.57%) |
Oct 01, 2018 | 100.80 | 101.15 | 96.60 | 97.28 | 12,602,464 | -1.73(-1.75%) |
Sep 28, 2018 | 97.36 | 100.39 | 97.07 | 99.01 | 15,268,200 | +1.05(+1.07%) |
Sep 27, 2018 | 94.91 | 99.13 | 94.77 | 97.96 | 21,023,334 | +3.31(+3.50%) |
Sep 26, 2018 | 97.46 | 98.47 | 94.05 | 94.65 | 25,500,316 | -0.70(-0.73%) |
Sep 25, 2018 | 88.74 | 96.00 | 88.19 | 95.35 | 28,172,700 | +9.31(+10.82%) |
Sep 24, 2018 | 83.90 | 87.13 | 81.53 | 86.04 | 8,147,094 | +0.74(+0.87%) |
Sep 21, 2018 | 87.05 | 87.74 | 85.16 | 85.30 | 10,113,900 | -1.21(-1.40%) |
Sep 20, 2018 | 85.98 | 87.32 | 84.82 | 86.51 | 9,183,327 | +1.71(+2.02%) |
Sep 19, 2018 | 88.30 | 88.56 | 83.33 | 84.80 | 13,176,258 | -3.19(-3.63%) |
Sep 18, 2018 | 87.94 | 89.38 | 87.06 | 87.99 | 10,566,664 | +1.13(+1.30%) |
Sep 17, 2018 | 90.14 | 91.95 | 86.51 | 86.86 | 10,497,289 | -3.96(-4.36%) |
Sep 14, 2018 | 90.26 | 91.29 | 89.31 | 90.82 | 7,278,500 | +0.60(+0.67%) |
Sep 13, 2018 | 91.16 | 92.39 | 89.43 | 90.22 | 9,665,882 | -0.22(-0.24%) |
Sep 12, 2018 | 92.29 | 92.40 | 88.40 | 90.44 | 12,704,948 | -1.84(-1.99%) |
Sep 11, 2018 | 88.90 | 92.92 | 88.70 | 92.28 | 12,001,232 | +2.89(+3.23%) |
Sep 10, 2018 | 90.34 | 90.83 | 87.79 | 89.39 | 10,221,058 | -0.58(-0.64%) |
Sep 07, 2018 | 87.66 | 91.50 | 86.55 | 89.97 | 10,503,800 | +1.43(+1.62%) |
Sep 06, 2018 | 87.83 | 89.80 | 86.70 | 88.54 | 12,518,446 | +1.34(+1.54%) |
Sep 05, 2018 | 91.30 | 91.41 | 84.34 | 87.20 | 18,015,308 | -4.05(-4.44%) |
Sep 04, 2018 | 88.74 | 91.64 | 87.76 | 91.25 | 13,748,888 | +2.61(+2.94%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | +0.88(+1.00%) | |
Aug 30, 2018 | 85.72 | 89.22 | 85.50 | 87.76 | 20,078,552 | +2.06(+2.40%) |
Aug 29, 2018 | 82.40 | 86.17 | 81.44 | 85.70 | 22,501,480 | +4.90(+6.06%) |
Aug 28, 2018 | 78.84 | 81.41 | 78.62 | 80.80 | 11,447,887 | +2.55(+3.26%) |
Aug 27, 2018 | 78.79 | 79.06 | 77.26 | 78.25 | 8,237,878 | +0.07(+0.09%) |
Aug 24, 2018 | 77.84 | 78.47 | 77.45 | 78.18 | 7,050,500 | +1.06(+1.37%) |
Aug 23, 2018 | 76.96 | 78.43 | 76.66 | 77.12 | 7,720,334 | +0.68(+0.89%) |
Aug 22, 2018 | 75.19 | 76.83 | 74.75 | 76.44 | 6,825,800 | +1.25(+1.66%) |
Aug 21, 2018 | 74.26 | 76.31 | 74.26 | 75.19 | 8,567,724 | +0.93(+1.25%) |
Aug 20, 2018 | 72.95 | 74.40 | 72.01 | 74.26 | 7,075,921 | +1.36(+1.87%) |
Aug 17, 2018 | 72.83 | 73.39 | 71.80 | 72.90 | 5,561,300 | +0.14(+0.19%) |
Aug 16, 2018 | 73.40 | 73.43 | 71.60 | 72.76 | 8,178,234 | +0.52(+0.72%) |
Aug 15, 2018 | 74.49 | 75.45 | 71.45 | 72.24 | 13,045,875 | -2.73(-3.64%) |
Aug 14, 2018 | 73.67 | 75.15 | 73.48 | 74.97 | 10,879,328 | +2.60(+3.59%) |
Aug 13, 2018 | 70.69 | 74.49 | 70.60 | 72.37 | 13,083,995 | +1.77(+2.51%) |
Aug 10, 2018 | 69.22 | 72.23 | 68.90 | 70.60 | 13,376,600 | +1.22(+1.76%) |
Aug 09, 2018 | 71.12 | 71.27 | 69.30 | 69.38 | 6,301,694 | -1.44(-2.03%) |
Aug 08, 2018 | 70.85 | 71.10 | 69.55 | 70.82 | 5,007,738 | -0.18(-0.25%) |
Aug 07, 2018 | 70.89 | 71.59 | 69.93 | 71.00 | 6,585,037 | +0.08(+0.11%) |
Aug 06, 2018 | 69.61 | 71.00 | 68.74 | 70.92 | 10,869,392 | +2.56(+3.74%) |
Aug 03, 2018 | 72.10 | 72.43 | 67.83 | 68.36 | 14,949,000 | -4.29(-5.91%) |
Aug 02, 2018 | 65.25 | 72.82 | 64.22 | 72.65 | 20,825,746 | +5.79(+8.66%) |
Aug 01, 2018 | 65.10 | 67.41 | 65.00 | 66.86 | 11,964,821 | +2.21(+3.42%) |
Jul 31, 2018 | 65.88 | 66.80 | 63.21 | 64.65 | 10,685,968 | -0.97(-1.48%) |
Jul 30, 2018 | 70.04 | 70.20 | 64.21 | 65.62 | 13,587,427 | -4.23(-6.06%) |
Jul 27, 2018 | 72.48 | 73.19 | 68.76 | 69.85 | 8,700,900 | -2.14(-2.97%) |
Jul 26, 2018 | 71.18 | 72.33 | 70.11 | 71.99 | 6,741,863 | -0.54(-0.74%) |
Jul 25, 2018 | 69.73 | 72.53 | 69.63 | 72.53 | 8,333,743 | +3.17(+4.57%) |
Jul 24, 2018 | 72.57 | 72.78 | 68.20 | 69.36 | 12,186,467 | -2.24(-3.13%) |
Jul 23, 2018 | 72.21 | 69.65 | 71.60 | 7,057,946 | +1.19(+1.69%) | |
Jul 20, 2018 | 70.95 | 72.09 | 70.17 | 70.41 | 9,267,085 | +0.09(+0.13%) |
Jul 19, 2018 | 69.40 | 71.31 | 68.85 | 70.32 | 11,973,140 | +2.03(+2.97%) |
Jul 18, 2018 | 68.45 | 68.83 | 67.42 | 68.29 | 4,913,086 | -0.04(-0.06%) |
Jul 17, 2018 | 66.57 | 68.67 | 66.37 | 68.33 | 6,291,566 | +1.38(+2.06%) |
Jul 16, 2018 | 66.69 | 68.34 | 66.69 | 66.95 | 5,406,731 | -0.02(-0.03%) |
Jul 13, 2018 | 66.97 | 7,686,604 | -0.31(-0.46%) | |||
Jul 12, 2018 | 65.81 | 67.49 | 65.81 | 67.28 | 8,923,936 | +1.95(+2.98%) |
Jul 11, 2018 | 64.29 | 65.84 | 64.12 | 65.33 | 5,852,743 | +0.57(+0.88%) |
Jul 10, 2018 | 66.00 | 66.85 | 64.41 | 64.76 | 9,139,877 | -1.72(-2.59%) |
Jul 09, 2018 | 67.30 | 67.30 | 64.85 | 66.48 | 9,066,459 | +0.04(+0.06%) |
Jul 06, 2018 | 64.60 | 66.52 | 63.76 | 66.44 | 10,443,622 | +2.29(+3.57%) |
Jul 05, 2018 | 62.55 | 64.43 | 62.28 | 64.15 | 7,668,118 | +2.40(+3.89%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -1.39(-2.20%) | |
Jul 02, 2018 | 60.47 | 63.23 | 60.26 | 63.14 | 5,424,089 | +1.50(+2.43%) |
Jun 29, 2018 | 62.77 | 61.44 | 61.64 | 6,764,464 | +0.09(+0.15%) | |
Jun 28, 2018 | 61.02 | 61.83 | 59.40 | 61.55 | 11,833,230 | +1.46(+2.43%) |
Jun 27, 2018 | 63.85 | 64.16 | 59.83 | 60.09 | 11,127,220 | -2.46(-3.93%) |
Jun 26, 2018 | 62.03 | 63.40 | 61.11 | 62.55 | 13,156,571 | +0.66(+1.07%) |
Jun 25, 2018 | 64.00 | 64.15 | 60.87 | 61.89 | 15,108,000 | -3.86(-5.87%) |
Jun 22, 2018 | 68.17 | 68.17 | 65.11 | 65.75 | 11,540,481 | -1.35(-2.01%) |
Jun 21, 2018 | 68.78 | 69.40 | 66.27 | 67.10 | 9,990,498 | -0.49(-0.72%) |
Jun 20, 2018 | 66.59 | 68.97 | 66.55 | 67.59 | 12,379,933 | +1.63(+2.47%) |
Jun 19, 2018 | 66.10 | 63.55 | 65.96 | 9,502,641 | -0.24(-0.36%) | |
Jun 18, 2018 | 64.15 | 66.44 | 63.88 | 66.20 | 10,473,630 | +1.72(+2.67%) |
Jun 15, 2018 | 64.60 | 63.88 | 64.48 | 7,904,386 | +0.60(+0.94%) | |
Jun 14, 2018 | 63.20 | 64.85 | 63.20 | 63.88 | 11,905,790 | +1.38(+2.21%) |
Jun 13, 2018 | 62.25 | 63.86 | 62.17 | 62.50 | 11,261,035 | -0.71(-1.12%) |
Jun 12, 2018 | 61.77 | 64.08 | 61.65 | 63.21 | 9,584,845 | +1.92(+3.13%) |
Jun 11, 2018 | 61.97 | 62.46 | 59.50 | 61.29 | 6,046,685 | -0.49(-0.79%) |
Jun 08, 2018 | 60.58 | 62.04 | 60.19 | 61.78 | 8,300,920 | +1.11(+1.83%) |
Jun 07, 2018 | 62.65 | 62.77 | 59.30 | 60.67 | 14,457,416 | -2.05(-3.27%) |
Jun 06, 2018 | 62.83 | 62.72 | 8,589,075 | +1.15(+1.87%) | ||
Jun 05, 2018 | 61.36 | 61.93 | 60.43 | 61.57 | 8,751,477 | +0.37(+0.60%) |
Jun 04, 2018 | 60.49 | 61.49 | 59.71 | 61.20 | 10,714,261 | +1.79(+3.01%) |
Jun 01, 2018 | 58.70 | 60.26 | 58.28 | 59.41 | 10,479,585 | +1.16(+1.99%) |
May 31, 2018 | 58.00 | 58.90 | 57.60 | 58.25 | 7,977,080 | +0.34(+0.59%) |
May 30, 2018 | 57.67 | 58.39 | 56.92 | 57.91 | 9,455,252 | +0.99(+1.74%) |
May 29, 2018 | 56.00 | 57.84 | 55.89 | 56.92 | 10,244,082 | +1.15(+2.06%) |
May 25, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.22(+0.40%) | |
May 24, 2018 | 55.00 | 55.84 | 54.76 | 55.55 | 7,569,000 | +0.46(+0.83%) |
May 23, 2018 | 54.17 | 55.09 | 53.66 | 55.09 | 9,543,641 | +0.46(+0.84%) |
May 22, 2018 | 56.40 | 56.62 | 54.49 | 54.63 | 9,693,066 | -1.76(-3.12%) |
May 21, 2018 | 56.04 | 57.05 | 55.70 | 56.39 | 8,216,600 | +1.35(+2.45%) |
May 18, 2018 | 53.54 | 55.33 | 53.00 | 55.04 | 10,012,165 | +0.22(+0.40%) |
May 17, 2018 | 56.50 | 57.19 | 54.60 | 54.82 | 14,518,759 | -1.77(-3.13%) |
May 16, 2018 | 54.78 | 56.72 | 54.46 | 56.59 | 10,873,225 | +1.94(+3.55%) |
May 15, 2018 | 54.02 | 55.00 | 53.13 | 54.65 | 7,651,003 | +0.37(+0.68%) |
May 14, 2018 | 55.05 | 56.08 | 54.05 | 54.28 | 10,679,440 | -0.45(-0.82%) |
May 11, 2018 | 54.54 | 55.48 | 54.01 | 54.73 | 7,470,522 | +0.08(+0.15%) |
May 10, 2018 | 54.52 | 55.50 | 53.86 | 54.65 | 10,614,274 | +0.39(+0.72%) |
May 09, 2018 | 53.15 | 54.89 | 52.43 | 54.26 | 12,648,650 | +0.94(+1.76%) |
May 08, 2018 | 51.21 | 53.68 | 50.24 | 53.32 | 18,012,010 | +2.20(+4.30%) |
May 07, 2018 | 49.10 | 51.82 | 49.05 | 51.12 | 13,761,058 | +2.02(+4.11%) |
May 04, 2018 | 48.30 | 49.67 | 48.15 | 49.10 | 10,442,063 | -0.11(-0.22%) |
May 03, 2018 | 46.70 | 49.48 | 46.50 | 49.21 | 20,465,116 | +0.55(+1.13%) |
May 02, 2018 | 48.34 | 50.00 | 48.30 | 48.66 | 18,041,560 | +0.46(+0.95%) |
May 01, 2018 | 47.11 | 48.50 | 46.69 | 48.20 | 7,666,167 | +0.86(+1.82%) |
Apr 30, 2018 | 47.70 | 48.88 | 45.76 | 47.34 | 16,753,036 | -0.23(-0.48%) |
Apr 27, 2018 | 48.00 | 48.77 | 47.19 | 47.57 | 10,176,418 | +0.83(+1.78%) |
Apr 26, 2018 | 46.11 | 47.37 | 45.60 | 46.74 | 10,229,469 | +1.99(+4.45%) |
Apr 25, 2018 | 46.80 | 46.90 | 43.72 | 44.75 | 16,075,380 | -1.26(-2.74%) |
Apr 24, 2018 | 50.35 | 50.35 | 45.31 | 46.01 | 18,380,748 | -4.34(-8.62%) |
Apr 23, 2018 | 51.80 | 51.99 | 50.12 | 50.35 | 7,087,726 | -1.11(-2.16%) |
Apr 20, 2018 | 50.89 | 52.50 | 50.66 | 51.46 | 9,079,211 | +0.83(+1.64%) |
Apr 19, 2018 | 51.13 | 51.58 | 50.09 | 50.63 | 8,924,174 | -0.75(-1.46%) |
Apr 18, 2018 | 49.34 | 51.68 | 48.76 | 51.38 | 11,137,161 | +2.25(+4.58%) |
Apr 17, 2018 | 47.93 | 49.69 | 47.87 | 49.13 | 8,245,995 | +2.10(+4.47%) |
Apr 16, 2018 | 47.78 | 47.90 | 46.37 | 47.03 | 7,411,349 | -0.47(-0.99%) |
Apr 13, 2018 | 50.34 | 50.42 | 47.21 | 47.50 | 11,286,221 | -2.19(-4.41%) |
Apr 12, 2018 | 48.45 | 50.14 | 48.15 | 49.69 | 10,475,915 | +1.93(+4.04%) |
Apr 11, 2018 | 47.67 | 48.99 | 47.46 | 47.76 | 7,831,174 | -0.04(-0.08%) |
Apr 10, 2018 | 46.99 | 47.88 | 46.50 | 47.80 | 8,739,730 | +1.91(+4.16%) |
Apr 09, 2018 | 46.13 | 47.19 | 45.83 | 45.89 | 8,443,784 | +0.02(+0.04%) |
Apr 06, 2018 | 47.50 | 47.65 | 44.94 | 45.87 | 14,184,761 | -2.15(-4.48%) |
Apr 05, 2018 | 48.30 | 48.88 | 47.57 | 48.02 | 9,338,965 | +0.35(+0.73%) |
Apr 04, 2018 | 45.46 | 47.84 | 45.16 | 47.67 | 10,523,456 | +0.09(+0.19%) |
Apr 03, 2018 | 48.70 | 48.87 | 46.75 | 47.58 | 9,788,741 | -0.10(-0.21%) |
Apr 02, 2018 | 48.88 | 49.37 | 47.05 | 47.68 | 11,915,827 | -1.52(-3.09%) |
Mar 29, 2018 | 49.20 | 49.20 | 49.20 | 0 | +1.81(+3.82%) | |
Mar 28, 2018 | 50.40 | 50.40 | 46.14 | 47.39 | 27,547,366 | -3.67(-7.19%) |
Mar 27, 2018 | 54.86 | 55.15 | 50.35 | 51.06 | 13,496,652 | -2.49(-4.65%) |
Mar 26, 2018 | 53.05 | 53.66 | 51.11 | 53.55 | 11,326,701 | +1.88(+3.64%) |
Mar 23, 2018 | 54.06 | 54.63 | 51.12 | 51.67 | 20,521,860 | -3.49(-6.33%) |
Mar 22, 2018 | 56.77 | 56.77 | 54.27 | 55.16 | 15,686,604 | -1.93(-3.38%) |
Mar 21, 2018 | 57.81 | 58.46 | 56.52 | 57.09 | 13,531,766 | -0.60(-1.04%) |
Mar 20, 2018 | 54.39 | 58.07 | 54.30 | 57.69 | 17,231,628 | +3.11(+5.70%) |
Mar 19, 2018 | 54.78 | 55.89 | 53.15 | 54.58 | 16,597,887 | -0.31(-0.56%) |
Mar 16, 2018 | 54.52 | 55.05 | 53.90 | 54.89 | 10,818,320 | +0.05(+0.09%) |
Mar 15, 2018 | 55.10 | 55.54 | 54.09 | 54.84 | 13,418,906 | +0.23(+0.42%) |
Mar 14, 2018 | 53.20 | 54.76 | 53.20 | 54.61 | 22,014,068 | +2.78(+5.36%) |
Mar 13, 2018 | 53.40 | 53.65 | 50.76 | 51.83 | 13,497,361 | -1.36(-2.56%) |
Mar 12, 2018 | 52.62 | 53.79 | 52.10 | 53.19 | 12,480,156 | +0.70(+1.33%) |
Mar 09, 2018 | 52.70 | 53.22 | 52.16 | 52.49 | 11,545,289 | +0.24(+0.46%) |
Mar 08, 2018 | 50.72 | 52.97 | 50.70 | 52.25 | 16,947,396 | +1.53(+3.02%) |
Mar 07, 2018 | 51.89 | 50.72 | 18,296,952 | +1.12(+2.26%) | ||
Mar 06, 2018 | 49.55 | 50.01 | 47.81 | 49.60 | 20,775,236 | -0.82(-1.63%) |
Mar 05, 2018 | 45.46 | 50.50 | 45.44 | 50.42 | 30,606,012 | +4.40(+9.56%) |
Mar 02, 2018 | 45.34 | 46.12 | 45.01 | 46.02 | 11,010,491 | +0.01(+0.02%) |