Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.24 | 54.74 | 53.89 | 54.51 | 3,354,275 | +0.33(+0.62%) |
Jan 30, 2019 | 54.04 | 54.43 | 53.38 | 54.18 | 1,884,623 | +0.68(+1.26%) |
Jan 29, 2019 | 54.40 | 54.60 | 53.48 | 53.51 | 2,345,976 | -0.53(-0.98%) |
Jan 28, 2019 | 53.66 | 54.16 | 53.10 | 54.04 | 1,767,128 | -0.44(-0.82%) |
Jan 25, 2019 | 54.01 | 54.56 | 53.58 | 54.48 | 3,156,913 | +1.50(+2.84%) |
Jan 24, 2019 | 52.43 | 53.26 | 52.13 | 52.98 | 3,431,071 | +0.73(+1.39%) |
Jan 23, 2019 | 53.02 | 53.80 | 52.10 | 52.25 | 2,595,733 | -0.30(-0.57%) |
Jan 22, 2019 | 53.59 | 53.75 | 52.18 | 52.55 | 1,784,668 | -1.29(-2.40%) |
Jan 18, 2019 | 53.53 | 54.10 | 53.29 | 53.84 | 1,947,350 | +0.91(+1.71%) |
Jan 17, 2019 | 52.80 | 53.46 | 52.62 | 52.93 | 3,226,589 | -0.15(-0.29%) |
Jan 16, 2019 | 51.47 | 53.17 | 50.49 | 53.09 | 4,061,844 | -0.31(-0.58%) |
Jan 15, 2019 | 52.43 | 53.55 | 52.29 | 53.39 | 1,909,987 | +1.05(+2.01%) |
Jan 14, 2019 | 52.18 | 52.54 | 51.81 | 52.34 | 2,211,085 | -0.36(-0.68%) |
Jan 11, 2019 | 52.33 | 53.00 | 51.74 | 52.70 | 3,140,653 | +0.16(+0.31%) |
Jan 10, 2019 | 51.32 | 52.59 | 51.03 | 52.54 | 3,174,849 | +1.09(+2.11%) |
Jan 09, 2019 | 50.41 | 51.67 | 50.41 | 51.45 | 2,018,231 | +1.30(+2.59%) |
Jan 08, 2019 | 50.95 | 51.09 | 49.56 | 50.15 | 3,473,585 | -0.39(-0.78%) |
Jan 07, 2019 | 50.64 | 51.25 | 50.36 | 50.55 | 2,602,582 | -0.26(-0.50%) |
Jan 04, 2019 | 50.21 | 51.41 | 49.83 | 50.80 | 2,518,675 | +1.67(+3.39%) |
Jan 03, 2019 | 50.50 | 50.63 | 48.93 | 49.14 | 3,604,648 | -2.10(-4.10%) |
Jan 02, 2019 | 49.40 | 51.55 | 49.07 | 51.24 | 2,754,426 | +0.57(+1.12%) |
Dec 31, 2018 | 50.90 | 51.16 | 49.89 | 50.67 | 3,076,000 | +0.49(+0.98%) |
Dec 28, 2018 | 50.52 | 50.98 | 49.59 | 50.18 | 2,669,847 | -0.26(-0.52%) |
Dec 27, 2018 | 48.47 | 50.47 | 48.24 | 50.44 | 3,709,147 | +1.30(+2.64%) |
Dec 26, 2018 | 47.07 | 49.16 | 46.28 | 49.14 | 4,627,081 | +2.59(+5.56%) |
Dec 24, 2018 | 47.83 | 48.22 | 46.55 | 46.55 | 1,694,208 | -1.64(-3.40%) |
Dec 21, 2018 | 48.78 | 50.01 | 48.03 | 48.19 | 12,166,931 | -0.94(-1.92%) |
Dec 20, 2018 | 50.14 | 50.96 | 48.36 | 49.13 | 5,883,812 | -1.28(-2.54%) |
Dec 19, 2018 | 52.62 | 53.17 | 49.79 | 50.42 | 4,511,813 | -2.26(-4.29%) |
Dec 18, 2018 | 51.12 | 52.99 | 50.99 | 52.68 | 6,233,053 | +2.06(+4.06%) |
Dec 17, 2018 | 52.24 | 52.79 | 50.32 | 50.62 | 5,433,050 | -1.55(-2.96%) |
Dec 14, 2018 | 52.56 | 53.22 | 52.13 | 52.17 | 4,519,499 | -1.10(-2.07%) |
Dec 13, 2018 | 55.15 | 55.24 | 52.93 | 53.27 | 4,501,988 | -1.68(-3.06%) |
Dec 12, 2018 | 55.43 | 56.03 | 54.90 | 54.95 | 3,556,538 | +0.43(+0.79%) |
Dec 11, 2018 | 56.00 | 56.13 | 53.89 | 54.52 | 5,124,255 | -1.21(-2.18%) |
Dec 10, 2018 | 54.71 | 56.23 | 54.15 | 55.73 | 4,442,382 | +1.05(+1.93%) |
Dec 07, 2018 | 57.51 | 57.80 | 54.22 | 54.68 | 3,742,049 | -3.47(-5.97%) |
Dec 06, 2018 | 56.36 | 58.17 | 56.05 | 58.15 | 3,309,798 | +0.43(+0.75%) |
Dec 04, 2018 | 59.19 | 59.67 | 56.89 | 57.72 | 4,980,881 | -1.66(-2.80%) |
Dec 03, 2018 | 57.57 | 59.41 | 57.45 | 59.38 | 5,729,241 | +2.60(+4.58%) |
Nov 30, 2018 | 57.42 | 57.88 | 56.64 | 56.79 | 4,822,377 | -0.45(-0.79%) |
Nov 29, 2018 | 58.65 | 58.76 | 57.17 | 57.24 | 3,463,366 | -1.77(-2.99%) |
Nov 28, 2018 | 57.58 | 59.32 | 57.58 | 59.00 | 3,076,964 | +1.88(+3.29%) |
Nov 27, 2018 | 56.98 | 57.45 | 56.43 | 57.12 | 2,311,903 | -0.42(-0.72%) |
Nov 26, 2018 | 56.78 | 57.89 | 55.94 | 57.54 | 3,865,790 | +1.78(+3.20%) |
Nov 23, 2018 | 55.62 | 56.89 | 55.49 | 55.76 | 1,882,741 | -0.21(-0.38%) |
Nov 21, 2018 | 55.97 | 55.97 | 55.97 | 0 | -1.49(-2.60%) | |
Nov 20, 2018 | 55.70 | 57.99 | 55.01 | 57.46 | 5,001,023 | +0.33(+0.58%) |
Nov 19, 2018 | 60.38 | 60.69 | 56.71 | 57.13 | 5,587,527 | -3.92(-6.42%) |
Nov 16, 2018 | 58.28 | 61.06 | 57.55 | 61.05 | 7,562,998 | +2.56(+4.38%) |
Nov 15, 2018 | 60.30 | 60.55 | 57.12 | 58.49 | 14,223,887 | -7.77(-11.73%) |
Nov 14, 2018 | 67.96 | 68.68 | 66.04 | 66.26 | 4,385,076 | -0.73(-1.09%) |
Nov 13, 2018 | 67.53 | 68.10 | 66.45 | 66.99 | 2,922,722 | +0.02(+0.03%) |
Nov 12, 2018 | 69.45 | 69.55 | 66.46 | 66.98 | 3,983,122 | -2.37(-3.42%) |
Nov 09, 2018 | 69.92 | 70.11 | 68.75 | 69.34 | 3,483,214 | -1.00(-1.42%) |
Nov 08, 2018 | 70.66 | 71.29 | 69.98 | 70.35 | 2,903,451 | +0.02(+0.02%) |
Nov 07, 2018 | 69.23 | 70.75 | 68.92 | 70.33 | 2,128,745 | +2.12(+3.11%) |
Nov 06, 2018 | 68.04 | 68.71 | 67.51 | 68.21 | 2,083,176 | +0.17(+0.25%) |
Nov 05, 2018 | 67.35 | 68.27 | 66.82 | 68.04 | 1,932,389 | +1.03(+1.53%) |
Nov 02, 2018 | 67.25 | 68.24 | 66.36 | 67.01 | 3,128,992 | -0.49(-0.73%) |
Nov 01, 2018 | 66.64 | 67.60 | 65.88 | 67.50 | 3,153,906 | +0.85(+1.27%) |
Oct 31, 2018 | 65.85 | 67.75 | 65.56 | 66.65 | 3,899,627 | +1.64(+2.52%) |
Oct 30, 2018 | 61.10 | 65.10 | 60.88 | 65.01 | 3,835,967 | +3.95(+6.47%) |
Oct 29, 2018 | 62.14 | 63.42 | 59.96 | 61.06 | 4,296,821 | +0.08(+0.13%) |
Oct 26, 2018 | 62.30 | 62.64 | 59.66 | 60.99 | 5,055,423 | -3.75(-5.80%) |
Oct 25, 2018 | 63.75 | 65.23 | 63.34 | 64.74 | 3,747,319 | +1.73(+2.75%) |
Oct 24, 2018 | 65.76 | 66.36 | 62.88 | 63.01 | 4,517,783 | -2.71(-4.12%) |
Oct 23, 2018 | 65.40 | 66.33 | 63.65 | 65.72 | 5,351,922 | -2.49(-3.65%) |
Oct 22, 2018 | 66.11 | 68.44 | 65.91 | 68.21 | 3,198,893 | +2.34(+3.55%) |
Oct 19, 2018 | 66.79 | 67.12 | 65.33 | 65.87 | 2,703,291 | -0.40(-0.60%) |
Oct 18, 2018 | 66.78 | 67.45 | 65.55 | 66.27 | 2,520,303 | -0.87(-1.30%) |
Oct 17, 2018 | 68.20 | 68.28 | 65.62 | 67.15 | 2,826,882 | +0.98(+1.48%) |
Oct 16, 2018 | 64.49 | 66.35 | 64.17 | 66.17 | 2,945,494 | +2.20(+3.44%) |
Oct 15, 2018 | 64.91 | 65.16 | 63.94 | 63.97 | 1,877,522 | -1.35(-2.07%) |
Oct 12, 2018 | 64.44 | 65.61 | 64.05 | 65.32 | 3,111,446 | +2.51(+4.00%) |
Oct 11, 2018 | 63.81 | 65.23 | 62.53 | 62.81 | 4,297,790 | -1.43(-2.22%) |
Oct 10, 2018 | 67.36 | 67.42 | 63.99 | 64.23 | 4,428,076 | -3.47(-5.13%) |
Oct 09, 2018 | 67.74 | 68.74 | 67.31 | 67.71 | 3,043,495 | -0.31(-0.45%) |
Oct 08, 2018 | 69.42 | 69.96 | 67.17 | 68.01 | 3,119,329 | -1.89(-2.71%) |
Oct 05, 2018 | 71.16 | 71.78 | 69.36 | 69.91 | 2,444,926 | -1.35(-1.89%) |
Oct 04, 2018 | 72.11 | 72.55 | 70.84 | 71.26 | 2,359,164 | -1.24(-1.71%) |
Oct 03, 2018 | 72.57 | 73.10 | 71.57 | 72.50 | 2,236,670 | +0.08(+0.12%) |
Oct 02, 2018 | 72.71 | 72.95 | 72.11 | 72.41 | 1,780,184 | -0.41(-0.56%) |
Oct 01, 2018 | 72.89 | 73.37 | 72.66 | 72.82 | 2,165,209 | +0.22(+0.30%) |
Sep 28, 2018 | 72.22 | 73.00 | 71.14 | 72.60 | 1,985,857 | +0.20(+0.28%) |
Sep 27, 2018 | 73.10 | 73.52 | 72.24 | 72.39 | 1,641,862 | -0.39(-0.53%) |
Sep 26, 2018 | 72.83 | 73.35 | 72.32 | 72.78 | 1,832,971 | -0.07(-0.09%) |
Sep 25, 2018 | 73.00 | 73.53 | 72.68 | 72.85 | 1,807,758 | -0.18(-0.24%) |
Sep 24, 2018 | 72.88 | 74.08 | 72.75 | 73.03 | 2,829,369 | -0.38(-0.52%) |
Sep 21, 2018 | 72.71 | 73.66 | 72.31 | 73.41 | 5,843,875 | +1.26(+1.75%) |
Sep 20, 2018 | 71.33 | 72.40 | 70.67 | 72.15 | 2,719,741 | +1.16(+1.63%) |
Sep 19, 2018 | 72.15 | 72.17 | 70.60 | 70.99 | 1,785,981 | -1.12(-1.55%) |
Sep 18, 2018 | 70.48 | 72.34 | 70.48 | 72.11 | 2,137,079 | +1.58(+2.24%) |
Sep 17, 2018 | 72.29 | 72.54 | 70.44 | 70.53 | 2,707,265 | -1.97(-2.72%) |
Sep 14, 2018 | 72.71 | 72.93 | 71.67 | 72.50 | 2,690,283 | +0.23(+0.32%) |
Sep 13, 2018 | 72.50 | 73.05 | 72.11 | 72.27 | 2,052,683 | +0.26(+0.36%) |
Sep 12, 2018 | 72.00 | 72.22 | 70.63 | 72.00 | 2,764,402 | +0.06(+0.08%) |
Sep 11, 2018 | 70.81 | 71.97 | 70.37 | 71.95 | 2,924,128 | +1.32(+1.87%) |
Sep 10, 2018 | 70.30 | 70.87 | 69.68 | 70.63 | 2,668,900 | +0.38(+0.54%) |
Sep 07, 2018 | 70.04 | 71.14 | 68.95 | 70.25 | 3,044,153 | -0.25(-0.36%) |
Sep 06, 2018 | 70.87 | 71.57 | 70.33 | 70.50 | 3,496,119 | +0.08(+0.11%) |
Sep 05, 2018 | 74.29 | 74.45 | 70.28 | 70.42 | 5,139,896 | -3.89(-5.23%) |
Sep 04, 2018 | 73.44 | 74.44 | 72.82 | 74.31 | 3,070,978 | +0.94(+1.28%) |
Aug 31, 2018 | 73.37 | 73.37 | 73.37 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 72.71 | 73.91 | 72.68 | 73.38 | 2,387,394 | +0.48(+0.66%) |
Aug 29, 2018 | 72.78 | 73.42 | 72.61 | 72.90 | 1,679,887 | +0.26(+0.36%) |
Aug 28, 2018 | 72.12 | 72.66 | 71.42 | 72.64 | 2,145,850 | +0.82(+1.14%) |
Aug 27, 2018 | 71.82 | 72.36 | 71.51 | 71.82 | 1,708,049 | +0.62(+0.87%) |
Aug 24, 2018 | 70.56 | 71.24 | 70.47 | 71.20 | 1,714,451 | +0.91(+1.30%) |
Aug 23, 2018 | 69.68 | 70.96 | 69.61 | 70.29 | 2,233,336 | +0.37(+0.53%) |
Aug 22, 2018 | 68.91 | 69.97 | 68.76 | 69.92 | 2,020,971 | +0.69(+1.00%) |
Aug 21, 2018 | 69.90 | 70.47 | 68.69 | 69.22 | 3,253,397 | -0.40(-0.57%) |
Aug 20, 2018 | 69.02 | 69.80 | 68.61 | 69.62 | 2,933,193 | +1.02(+1.49%) |
Aug 17, 2018 | 67.58 | 68.86 | 66.71 | 68.60 | 3,138,920 | +1.39(+2.08%) |
Aug 16, 2018 | 67.19 | 69.73 | 66.27 | 67.20 | 8,494,080 | -2.50(-3.59%) |
Aug 15, 2018 | 69.48 | 70.14 | 68.62 | 69.71 | 4,181,554 | -0.25(-0.35%) |
Aug 14, 2018 | 68.15 | 70.18 | 68.15 | 69.95 | 3,418,145 | +2.06(+3.04%) |
Aug 13, 2018 | 69.57 | 69.93 | 67.79 | 67.89 | 5,081,664 | -1.38(-1.99%) |
Aug 10, 2018 | 69.50 | 70.43 | 69.13 | 69.27 | 2,181,544 | -0.54(-0.77%) |
Aug 09, 2018 | 69.41 | 70.42 | 69.41 | 69.81 | 2,665,878 | -0.32(-0.46%) |
Aug 08, 2018 | 69.30 | 70.66 | 69.00 | 70.13 | 2,504,693 | +0.83(+1.20%) |
Aug 07, 2018 | 69.41 | 70.04 | 69.17 | 69.30 | 3,841,341 | +0.06(+0.09%) |
Aug 06, 2018 | 68.75 | 69.42 | 68.41 | 69.24 | 1,957,351 | +0.20(+0.29%) |
Aug 03, 2018 | 68.12 | 69.10 | 67.82 | 69.04 | 2,376,758 | +0.95(+1.39%) |
Aug 02, 2018 | 66.06 | 68.20 | 65.93 | 68.09 | 2,611,515 | +1.70(+2.56%) |
Aug 01, 2018 | 65.45 | 66.76 | 65.34 | 66.39 | 2,954,892 | +0.87(+1.33%) |
Jul 31, 2018 | 65.56 | 66.18 | 64.68 | 65.52 | 3,561,862 | +0.19(+0.30%) |
Jul 30, 2018 | 67.39 | 67.69 | 65.30 | 65.33 | 3,335,005 | -1.83(-2.72%) |
Jul 27, 2018 | 68.87 | 68.98 | 66.37 | 67.15 | 2,871,063 | -1.56(-2.26%) |
Jul 26, 2018 | 68.61 | 69.16 | 67.69 | 68.71 | 2,073,326 | -0.11(-0.16%) |
Jul 25, 2018 | 66.23 | 68.86 | 66.23 | 68.82 | 3,048,627 | +2.38(+3.59%) |
Jul 24, 2018 | 69.24 | 66.38 | 66.43 | 4,254,510 | -2.36(-3.43%) | |
Jul 23, 2018 | 69.33 | 69.50 | 68.56 | 68.79 | 3,085,854 | -0.52(-0.76%) |
Jul 20, 2018 | 69.52 | 69.72 | 68.96 | 69.32 | 2,274,633 | -0.26(-0.38%) |
Jul 19, 2018 | 69.53 | 70.05 | 69.29 | 69.58 | 2,322,420 | +0.08(+0.11%) |
Jul 18, 2018 | 69.66 | 69.93 | 68.79 | 69.50 | 2,556,925 | -0.17(-0.24%) |
Jul 17, 2018 | 68.85 | 70.27 | 68.67 | 69.67 | 3,153,629 | +0.49(+0.71%) |
Jul 16, 2018 | 69.80 | 70.25 | 68.89 | 69.18 | 2,842,924 | -0.72(-1.03%) |
Jul 13, 2018 | 69.01 | 70.04 | 69.01 | 69.90 | 1,739,992 | +0.72(+1.04%) |
Jul 12, 2018 | 67.88 | 69.42 | 67.62 | 69.18 | 3,376,373 | +1.91(+2.84%) |
Jul 11, 2018 | 66.56 | 67.64 | 66.56 | 67.27 | 2,679,644 | +0.30(+0.44%) |
Jul 10, 2018 | 67.43 | 67.64 | 66.31 | 66.98 | 3,043,507 | -0.13(-0.19%) |
Jul 09, 2018 | 67.03 | 67.27 | 66.22 | 67.10 | 2,881,756 | +0.52(+0.79%) |
Jul 06, 2018 | 65.78 | 66.79 | 65.36 | 66.58 | 1,640,974 | +0.84(+1.27%) |
Jul 05, 2018 | 65.80 | 65.92 | 64.75 | 65.74 | 3,465,445 | +0.75(+1.16%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | -1.59(-2.39%) | |
Jul 02, 2018 | 65.54 | 66.91 | 65.22 | 66.58 | 2,506,965 | +0.55(+0.83%) |
Jun 29, 2018 | 65.65 | 67.06 | 65.37 | 66.03 | 3,920,369 | +1.03(+1.58%) |
Jun 28, 2018 | 64.33 | 65.26 | 64.08 | 65.01 | 4,145,033 | +0.82(+1.27%) |
Jun 27, 2018 | 65.86 | 66.48 | 64.00 | 64.19 | 3,140,414 | -1.34(-2.04%) |
Jun 26, 2018 | 65.01 | 65.79 | 64.81 | 65.53 | 3,293,902 | +0.83(+1.29%) |
Jun 25, 2018 | 64.22 | 64.81 | 63.35 | 64.70 | 3,915,966 | -0.02(-0.03%) |
Jun 22, 2018 | 65.87 | 66.18 | 64.61 | 64.71 | 4,766,542 | -0.66(-1.02%) |
Jun 21, 2018 | 66.00 | 66.55 | 65.33 | 65.38 | 2,922,461 | -0.34(-0.52%) |
Jun 20, 2018 | 65.85 | 66.18 | 65.46 | 65.72 | 2,671,699 | +0.23(+0.35%) |
Jun 19, 2018 | 65.08 | 65.58 | 64.10 | 65.49 | 2,239,540 | -0.25(-0.38%) |
Jun 18, 2018 | 64.98 | 65.98 | 64.59 | 65.75 | 2,086,451 | +0.41(+0.63%) |
Jun 15, 2018 | 65.45 | 65.17 | 65.33 | 5,117,677 | +0.17(+0.26%) | |
Jun 14, 2018 | 64.21 | 65.38 | 64.21 | 65.17 | 3,117,811 | +1.17(+1.83%) |
Jun 13, 2018 | 63.97 | 64.38 | 63.64 | 64.00 | 3,694,294 | -0.05(-0.08%) |
Jun 12, 2018 | 63.90 | 64.48 | 63.33 | 64.05 | 2,645,267 | +0.49(+0.77%) |
Jun 11, 2018 | 62.52 | 63.62 | 62.51 | 63.56 | 1,988,736 | +1.04(+1.67%) |
Jun 08, 2018 | 62.00 | 62.80 | 61.92 | 62.52 | 2,465,774 | +0.29(+0.47%) |
Jun 07, 2018 | 63.06 | 63.40 | 61.45 | 62.22 | 4,305,100 | -0.77(-1.21%) |
Jun 06, 2018 | 63.07 | 62.99 | 4,571,600 | +1.73(+2.83%) | ||
Jun 05, 2018 | 60.04 | 61.32 | 59.93 | 61.26 | 3,638,053 | +1.33(+2.22%) |
Jun 04, 2018 | 58.46 | 60.07 | 58.31 | 59.93 | 4,106,089 | +1.31(+2.24%) |
Jun 01, 2018 | 57.25 | 58.77 | 56.88 | 58.62 | 3,734,853 | +1.17(+2.03%) |
May 31, 2018 | 57.24 | 57.84 | 56.63 | 57.45 | 5,486,001 | +0.08(+0.13%) |
May 30, 2018 | 56.79 | 58.26 | 56.60 | 57.37 | 5,203,831 | +1.07(+1.90%) |
May 29, 2018 | 56.08 | 57.05 | 55.93 | 56.30 | 3,953,805 | -0.16(-0.28%) |
May 25, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.78(-1.37%) | |
May 24, 2018 | 53.81 | 57.35 | 53.66 | 57.25 | 10,378,024 | +1.08(+1.93%) |
May 23, 2018 | 56.30 | 56.98 | 55.73 | 56.16 | 7,848,094 | -0.19(-0.34%) |
May 22, 2018 | 57.51 | 57.72 | 55.80 | 56.35 | 7,364,222 | -1.20(-2.09%) |
May 21, 2018 | 58.53 | 58.90 | 57.50 | 57.56 | 6,822,349 | -0.55(-0.94%) |
May 18, 2018 | 58.70 | 59.15 | 58.09 | 58.10 | 3,195,815 | -0.66(-1.13%) |
May 17, 2018 | 59.28 | 59.61 | 58.71 | 58.77 | 2,612,639 | -0.66(-1.12%) |
May 16, 2018 | 59.24 | 59.97 | 59.10 | 59.43 | 3,046,700 | +0.12(+0.20%) |
May 15, 2018 | 59.10 | 59.69 | 58.89 | 59.31 | 3,217,440 | -0.17(-0.28%) |
May 14, 2018 | 60.90 | 61.26 | 59.30 | 59.48 | 3,904,597 | -1.29(-2.12%) |
May 11, 2018 | 60.75 | 61.22 | 60.38 | 60.77 | 2,009,545 | +0.37(+0.61%) |
May 10, 2018 | 60.03 | 60.61 | 59.80 | 60.40 | 2,342,909 | +0.55(+0.93%) |
May 09, 2018 | 58.86 | 60.05 | 58.38 | 59.84 | 2,498,797 | +1.30(+2.21%) |
May 08, 2018 | 57.88 | 58.99 | 57.37 | 58.55 | 3,648,424 | +0.66(+1.15%) |
May 07, 2018 | 57.50 | 58.28 | 57.17 | 57.88 | 1,738,738 | +0.70(+1.22%) |
May 04, 2018 | 56.24 | 57.71 | 56.06 | 57.19 | 2,928,094 | +0.69(+1.22%) |
May 03, 2018 | 56.35 | 57.19 | 55.93 | 56.50 | 3,234,582 | -0.18(-0.31%) |
May 02, 2018 | 57.28 | 57.43 | 56.25 | 56.67 | 3,742,652 | -0.38(-0.66%) |
May 01, 2018 | 55.78 | 57.10 | 55.78 | 57.05 | 2,732,882 | +1.07(+1.91%) |
Apr 30, 2018 | 56.95 | 57.51 | 55.97 | 55.98 | 2,540,285 | -0.69(-1.22%) |
Apr 27, 2018 | 56.70 | 57.30 | 55.67 | 56.67 | 2,230,646 | -0.05(-0.09%) |
Apr 26, 2018 | 56.94 | 57.53 | 56.57 | 56.72 | 2,349,800 | +0.18(+0.31%) |
Apr 25, 2018 | 56.92 | 57.15 | 55.87 | 56.55 | 2,434,881 | -0.50(-0.88%) |
Apr 24, 2018 | 57.79 | 58.53 | 56.51 | 57.05 | 3,283,311 | -0.42(-0.73%) |
Apr 23, 2018 | 57.97 | 58.27 | 57.32 | 57.47 | 1,482,800 | -0.26(-0.45%) |
Apr 20, 2018 | 58.04 | 58.18 | 57.44 | 57.73 | 1,741,058 | -0.29(-0.51%) |
Apr 19, 2018 | 57.90 | 58.36 | 57.38 | 58.03 | 1,716,646 | -0.18(-0.30%) |
Apr 18, 2018 | 58.33 | 58.59 | 57.96 | 58.20 | 2,255,605 | -0.28(-0.47%) |
Apr 17, 2018 | 58.51 | 58.65 | 57.86 | 58.48 | 3,141,685 | +1.08(+1.87%) |
Apr 16, 2018 | 57.30 | 57.83 | 56.81 | 57.41 | 2,428,893 | +0.67(+1.19%) |
Apr 13, 2018 | 57.58 | 57.84 | 56.31 | 56.73 | 3,356,395 | -0.08(-0.15%) |
Apr 12, 2018 | 56.38 | 57.12 | 56.08 | 56.82 | 2,049,162 | +1.20(+2.16%) |
Apr 11, 2018 | 55.00 | 56.16 | 54.76 | 55.61 | 3,199,872 | +0.07(+0.12%) |
Apr 10, 2018 | 54.23 | 55.82 | 54.21 | 55.55 | 4,644,574 | +2.09(+3.90%) |
Apr 09, 2018 | 53.39 | 54.72 | 53.24 | 53.46 | 3,850,423 | +0.40(+0.74%) |
Apr 06, 2018 | 52.60 | 54.65 | 51.90 | 53.07 | 5,531,213 | +0.18(+0.33%) |
Apr 05, 2018 | 52.64 | 54.10 | 51.76 | 52.89 | 6,551,688 | +0.83(+1.60%) |
Apr 04, 2018 | 50.91 | 52.22 | 50.40 | 52.06 | 4,897,273 | +1.24(+2.44%) |
Apr 03, 2018 | 49.75 | 51.12 | 49.64 | 50.82 | 4,280,556 | +1.23(+2.48%) |
Apr 02, 2018 | 50.57 | 51.00 | 49.25 | 49.58 | 3,522,739 | -2.12(-4.10%) |
Mar 29, 2018 | 51.71 | 51.71 | 51.71 | 0 | +1.86(+3.73%) | |
Mar 28, 2018 | 51.26 | 51.63 | 49.53 | 49.84 | 3,882,322 | -1.44(-2.81%) |
Mar 27, 2018 | 53.13 | 53.55 | 50.92 | 51.29 | 3,231,803 | -1.77(-3.33%) |
Mar 26, 2018 | 52.04 | 53.09 | 51.55 | 53.05 | 2,654,567 | +1.80(+3.52%) |
Mar 23, 2018 | 52.50 | 53.13 | 51.25 | 51.25 | 2,331,191 | -0.85(-1.62%) |
Mar 22, 2018 | 53.06 | 53.31 | 51.71 | 52.10 | 3,521,666 | -1.63(-3.04%) |
Mar 21, 2018 | 53.14 | 54.10 | 52.76 | 53.73 | 2,560,522 | +0.67(+1.26%) |
Mar 20, 2018 | 52.88 | 53.49 | 52.67 | 53.06 | 2,422,484 | +0.39(+0.75%) |
Mar 19, 2018 | 53.35 | 53.55 | 52.24 | 52.67 | 3,655,089 | -0.91(-1.71%) |
Mar 16, 2018 | 53.33 | 53.83 | 53.13 | 53.58 | 3,139,312 | +0.22(+0.41%) |
Mar 15, 2018 | 54.19 | 54.19 | 53.11 | 53.36 | 2,973,504 | -0.74(-1.36%) |
Mar 14, 2018 | 54.69 | 54.97 | 54.04 | 54.10 | 2,669,669 | -0.23(-0.43%) |
Mar 13, 2018 | 54.09 | 54.92 | 54.06 | 54.34 | 3,066,796 | +0.25(+0.46%) |
Mar 12, 2018 | 54.78 | 54.85 | 54.08 | 54.09 | 2,932,284 | -0.61(-1.12%) |
Mar 09, 2018 | 53.88 | 54.75 | 53.54 | 54.70 | 2,556,252 | +1.16(+2.16%) |
Mar 08, 2018 | 53.32 | 53.57 | 52.92 | 53.54 | 2,467,498 | +0.44(+0.84%) |
Mar 07, 2018 | 52.91 | 53.43 | 52.69 | 53.10 | 3,170,236 | -0.38(-0.71%) |
Mar 06, 2018 | 52.99 | 54.00 | 52.73 | 53.47 | 5,815,559 | +1.35(+2.59%) |
Mar 05, 2018 | 50.59 | 52.48 | 50.38 | 52.12 | 4,181,744 | +1.20(+2.35%) |
Mar 02, 2018 | 50.60 | 51.04 | 49.88 | 50.93 | 3,159,801 | +0.13(+0.26%) |
Mar 01, 2018 | 50.82 | 51.60 | 50.21 | 50.79 | 3,022,043 | +0.04(+0.08%) |
Feb 28, 2018 | 50.74 | 51.59 | 50.31 | 50.75 | 6,490,304 | +0.13(+0.25%) |
Feb 27, 2018 | 50.33 | 51.11 | 50.29 | 50.62 | 3,231,531 | -0.01(-0.02%) |
Feb 26, 2018 | 50.29 | 50.82 | 49.87 | 50.63 | 4,846,039 | +0.66(+1.32%) |
Feb 23, 2018 | 49.55 | 49.98 | 48.73 | 49.97 | 3,838,219 | +0.86(+1.76%) |
Feb 22, 2018 | 49.04 | 49.11 | 3,828,735 | +0.04(+0.09%) | ||
Feb 21, 2018 | 48.78 | 50.19 | 48.76 | 49.06 | 4,061,492 | +0.39(+0.79%) |
Feb 20, 2018 | 47.00 | 49.32 | 46.71 | 48.68 | 4,946,811 | +1.32(+2.78%) |
Feb 16, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.97(-2.01%) | |
Feb 15, 2018 | 45.74 | 48.39 | 43.58 | 48.34 | 19,878,310 | -2.49(-4.90%) |
Feb 14, 2018 | 51.12 | 49.23 | 50.83 | 6,857,444 | +1.59(+3.23%) | |
Feb 13, 2018 | 49.95 | 50.41 | 49.07 | 49.23 | 4,657,249 | +0.85(+1.75%) |
Feb 12, 2018 | 47.80 | 48.90 | 47.46 | 48.39 | 5,195,239 | +1.31(+2.78%) |
Feb 09, 2018 | 47.36 | 47.65 | 45.36 | 47.08 | 4,278,391 | +0.27(+0.57%) |
Feb 08, 2018 | 48.49 | 48.52 | 46.81 | 46.81 | 2,695,852 | -1.49(-3.09%) |
Feb 07, 2018 | 48.34 | 49.20 | 47.96 | 48.30 | 2,824,357 | -0.43(-0.88%) |
Feb 06, 2018 | 46.76 | 48.97 | 45.87 | 48.73 | 3,487,166 | +0.33(+0.68%) |
Feb 05, 2018 | 49.85 | 50.42 | 47.95 | 48.40 | 4,688,069 | -2.07(-4.10%) |
Feb 02, 2018 | 51.57 | 51.97 | 50.43 | 50.47 | 2,284,022 | -1.63(-3.12%) |