Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.65 | 57.77 | 56.16 | 57.33 | 1,181,122 | +0.82(+1.45%) |
Jan 30, 2019 | 57.44 | 57.50 | 56.35 | 56.51 | 1,056,731 | -0.42(-0.74%) |
Jan 29, 2019 | 57.13 | 57.48 | 56.24 | 56.93 | 862,223 | -0.17(-0.29%) |
Jan 28, 2019 | 56.30 | 57.60 | 55.92 | 57.09 | 1,050,643 | +0.50(+0.89%) |
Jan 25, 2019 | 56.71 | 56.76 | 56.05 | 56.59 | 889,058 | +0.50(+0.90%) |
Jan 24, 2019 | 55.38 | 56.39 | 55.21 | 56.09 | 888,153 | +0.74(+1.35%) |
Jan 23, 2019 | 56.02 | 56.66 | 54.91 | 55.34 | 1,348,452 | -0.51(-0.92%) |
Jan 22, 2019 | 55.84 | 56.44 | 55.53 | 55.85 | 1,757,133 | -0.06(-0.10%) |
Jan 18, 2019 | 56.77 | 56.98 | 55.78 | 55.91 | 2,021,897 | -0.27(-0.48%) |
Jan 17, 2019 | 57.38 | 57.92 | 56.14 | 56.18 | 1,772,290 | -1.78(-3.07%) |
Jan 16, 2019 | 57.78 | 58.68 | 57.67 | 57.96 | 791,266 | +0.28(+0.48%) |
Jan 15, 2019 | 57.87 | 58.24 | 57.27 | 57.68 | 804,603 | -0.21(-0.37%) |
Jan 14, 2019 | 57.35 | 58.31 | 56.92 | 57.89 | 1,006,681 | +0.22(+0.39%) |
Jan 11, 2019 | 56.73 | 57.94 | 56.18 | 57.67 | 929,133 | +1.01(+1.77%) |
Jan 10, 2019 | 55.70 | 56.94 | 55.38 | 56.66 | 677,460 | +0.67(+1.20%) |
Jan 09, 2019 | 56.09 | 56.50 | 55.72 | 55.99 | 685,811 | -0.06(-0.10%) |
Jan 08, 2019 | 55.71 | 56.16 | 54.99 | 56.05 | 754,994 | +1.08(+1.96%) |
Jan 07, 2019 | 54.17 | 55.62 | 53.47 | 54.97 | 1,199,907 | +1.17(+2.18%) |
Jan 04, 2019 | 53.00 | 53.93 | 52.63 | 53.80 | 854,785 | +1.74(+3.34%) |
Jan 03, 2019 | 51.58 | 52.84 | 50.89 | 52.06 | 489,431 | -0.09(-0.18%) |
Jan 02, 2019 | 51.08 | 52.41 | 50.63 | 52.15 | 825,380 | +0.37(+0.72%) |
Dec 31, 2018 | 51.20 | 51.97 | 50.90 | 51.78 | 710,172 | +0.85(+1.66%) |
Dec 28, 2018 | 50.49 | 51.53 | 49.89 | 50.93 | 994,671 | +0.54(+1.07%) |
Dec 27, 2018 | 48.93 | 50.39 | 48.56 | 50.39 | 953,125 | +0.81(+1.63%) |
Dec 26, 2018 | 47.32 | 49.64 | 46.53 | 49.58 | 1,131,644 | +2.30(+4.86%) |
Dec 24, 2018 | 48.18 | 48.73 | 46.34 | 47.28 | 803,537 | -1.51(-3.09%) |
Dec 21, 2018 | 50.19 | 50.80 | 48.76 | 48.79 | 1,671,215 | -1.44(-2.87%) |
Dec 20, 2018 | 51.12 | 51.19 | 49.25 | 50.23 | 1,091,489 | -1.48(-2.86%) |
Dec 19, 2018 | 53.40 | 53.95 | 51.39 | 51.71 | 1,101,110 | -1.62(-3.04%) |
Dec 18, 2018 | 54.96 | 55.18 | 53.21 | 53.33 | 976,212 | -1.11(-2.03%) |
Dec 17, 2018 | 55.00 | 55.28 | 54.04 | 54.44 | 906,603 | -0.62(-1.13%) |
Dec 14, 2018 | 54.28 | 55.85 | 54.21 | 55.06 | 1,013,365 | +0.38(+0.70%) |
Dec 13, 2018 | 55.24 | 55.24 | 54.05 | 54.68 | 668,157 | -0.37(-0.68%) |
Dec 12, 2018 | 55.35 | 56.95 | 55.04 | 55.05 | 584,771 | +0.71(+1.30%) |
Dec 11, 2018 | 56.30 | 56.50 | 54.06 | 54.35 | 967,337 | -1.29(-2.33%) |
Dec 10, 2018 | 53.63 | 55.95 | 53.29 | 55.64 | 933,585 | +2.05(+3.82%) |
Dec 07, 2018 | 53.58 | 54.36 | 53.33 | 53.59 | 1,177,855 | -0.42(-0.78%) |
Dec 06, 2018 | 53.18 | 54.05 | 52.45 | 54.01 | 1,411,097 | +0.07(+0.14%) |
Dec 04, 2018 | 55.99 | 56.08 | 53.92 | 53.94 | 1,161,954 | -1.73(-3.11%) |
Dec 03, 2018 | 57.94 | 58.00 | 55.09 | 55.67 | 2,025,100 | -1.44(-2.53%) |
Nov 30, 2018 | 57.13 | 57.55 | 56.46 | 57.11 | 915,166 | -0.21(-0.37%) |
Nov 29, 2018 | 57.08 | 57.65 | 56.63 | 57.33 | 673,485 | +0.05(+0.08%) |
Nov 28, 2018 | 56.60 | 57.38 | 56.06 | 57.28 | 745,784 | +0.68(+1.20%) |
Nov 27, 2018 | 55.75 | 56.62 | 55.45 | 56.60 | 791,505 | +0.73(+1.32%) |
Nov 26, 2018 | 56.06 | 56.06 | 55.36 | 55.86 | 860,350 | +0.40(+0.73%) |
Nov 23, 2018 | 54.64 | 55.76 | 54.58 | 55.46 | 356,172 | +0.52(+0.95%) |
Nov 21, 2018 | 54.94 | 54.94 | 54.94 | 0 | +1.22(+2.27%) | |
Nov 20, 2018 | 54.33 | 54.71 | 53.48 | 53.72 | 1,735,247 | -1.20(-2.19%) |
Nov 19, 2018 | 54.81 | 55.57 | 54.23 | 54.92 | 1,517,855 | -0.04(-0.07%) |
Nov 16, 2018 | 53.64 | 55.26 | 53.64 | 54.96 | 1,347,923 | +0.92(+1.70%) |
Nov 15, 2018 | 51.86 | 54.57 | 51.66 | 54.04 | 1,473,285 | +2.23(+4.31%) |
Nov 14, 2018 | 52.56 | 52.74 | 51.69 | 51.81 | 1,455,622 | -0.36(-0.69%) |
Nov 13, 2018 | 51.66 | 52.67 | 51.60 | 52.16 | 1,737,201 | +0.50(+0.96%) |
Nov 12, 2018 | 52.41 | 52.77 | 51.57 | 51.67 | 1,271,720 | -0.84(-1.59%) |
Nov 09, 2018 | 53.28 | 53.53 | 52.26 | 52.50 | 2,177,976 | -0.78(-1.47%) |
Nov 08, 2018 | 53.27 | 53.89 | 53.08 | 53.28 | 1,674,598 | -0.30(-0.57%) |
Nov 07, 2018 | 53.83 | 54.15 | 52.64 | 53.59 | 1,218,781 | -0.09(-0.17%) |
Nov 06, 2018 | 51.80 | 53.71 | 51.74 | 53.68 | 1,221,118 | +1.80(+3.47%) |
Nov 05, 2018 | 51.71 | 52.25 | 51.08 | 51.88 | 1,600,946 | +0.18(+0.36%) |
Nov 02, 2018 | 51.74 | 52.33 | 50.97 | 51.70 | 1,273,770 | +0.28(+0.55%) |
Nov 01, 2018 | 49.56 | 51.91 | 49.47 | 51.41 | 2,374,241 | +1.95(+3.94%) |
Oct 31, 2018 | 49.84 | 50.06 | 48.78 | 49.46 | 1,734,376 | +0.28(+0.56%) |
Oct 30, 2018 | 48.56 | 49.26 | 47.76 | 49.19 | 1,672,934 | +0.87(+1.81%) |
Oct 29, 2018 | 50.30 | 51.65 | 47.92 | 48.32 | 1,754,897 | -1.45(-2.92%) |
Oct 26, 2018 | 48.95 | 50.64 | 48.69 | 49.77 | 2,600,787 | +0.79(+1.61%) |
Oct 25, 2018 | 49.17 | 49.30 | 47.67 | 48.98 | 3,271,439 | +0.03(+0.06%) |
Oct 24, 2018 | 53.90 | 53.99 | 48.94 | 48.95 | 5,988,542 | -9.33(-16.01%) |
Oct 23, 2018 | 59.38 | 59.86 | 57.94 | 58.28 | 2,502,199 | -1.94(-3.22%) |
Oct 22, 2018 | 60.92 | 61.87 | 60.15 | 60.22 | 1,861,779 | -0.70(-1.15%) |
Oct 19, 2018 | 62.06 | 62.40 | 60.67 | 60.92 | 1,711,935 | -1.15(-1.85%) |
Oct 18, 2018 | 62.77 | 63.54 | 61.77 | 62.06 | 1,336,181 | -0.92(-1.46%) |
Oct 17, 2018 | 63.59 | 63.78 | 62.89 | 62.98 | 1,312,188 | -0.61(-0.95%) |
Oct 16, 2018 | 61.88 | 63.65 | 61.53 | 63.59 | 1,337,315 | +1.92(+3.11%) |
Oct 15, 2018 | 60.75 | 61.90 | 60.74 | 61.67 | 979,943 | +0.88(+1.45%) |
Oct 12, 2018 | 60.70 | 61.22 | 59.93 | 60.79 | 979,120 | +0.70(+1.16%) |
Oct 11, 2018 | 60.40 | 60.81 | 59.48 | 60.09 | 1,684,048 | -0.52(-0.86%) |
Oct 10, 2018 | 60.81 | 61.53 | 60.50 | 60.61 | 1,887,434 | -0.27(-0.44%) |
Oct 09, 2018 | 61.42 | 61.86 | 60.82 | 60.88 | 938,806 | -0.51(-0.84%) |
Oct 08, 2018 | 60.92 | 61.49 | 60.64 | 61.39 | 1,194,461 | +0.12(+0.19%) |
Oct 05, 2018 | 61.79 | 62.18 | 60.59 | 61.27 | 1,431,984 | -0.38(-0.61%) |
Oct 04, 2018 | 61.36 | 61.76 | 60.59 | 61.65 | 1,051,004 | +0.24(+0.39%) |
Oct 03, 2018 | 61.26 | 62.05 | 60.95 | 61.41 | 1,040,456 | +0.17(+0.27%) |
Oct 02, 2018 | 62.95 | 63.06 | 60.92 | 61.25 | 1,739,159 | -1.62(-2.57%) |
Oct 01, 2018 | 64.12 | 64.12 | 62.59 | 62.86 | 1,074,227 | -1.26(-1.96%) |
Sep 28, 2018 | 64.15 | 65.00 | 63.80 | 64.12 | 950,591 | -0.07(-0.11%) |
Sep 27, 2018 | 64.35 | 65.09 | 63.92 | 64.19 | 984,653 | -0.49(-0.75%) |
Sep 26, 2018 | 64.62 | 65.45 | 64.35 | 64.68 | 709,764 | +0.19(+0.30%) |
Sep 25, 2018 | 63.64 | 64.86 | 63.24 | 64.49 | 981,687 | +1.08(+1.71%) |
Sep 24, 2018 | 63.16 | 63.67 | 62.61 | 63.40 | 1,223,594 | +0.29(+0.47%) |
Sep 21, 2018 | 62.09 | 64.07 | 62.05 | 63.11 | 2,835,005 | +1.12(+1.81%) |
Sep 20, 2018 | 61.84 | 62.39 | 61.15 | 61.99 | 1,687,776 | +0.17(+0.27%) |
Sep 19, 2018 | 62.41 | 62.65 | 61.60 | 61.83 | 1,138,945 | -0.57(-0.91%) |
Sep 18, 2018 | 62.64 | 63.59 | 62.30 | 62.39 | 1,616,927 | -0.34(-0.54%) |
Sep 17, 2018 | 62.82 | 63.05 | 61.62 | 62.73 | 1,358,924 | -0.09(-0.15%) |
Sep 14, 2018 | 63.46 | 63.74 | 62.41 | 62.83 | 1,173,376 | -0.92(-1.44%) |
Sep 13, 2018 | 64.65 | 64.89 | 62.84 | 63.74 | 1,672,827 | -0.73(-1.13%) |
Sep 12, 2018 | 63.98 | 65.15 | 63.91 | 64.47 | 1,043,818 | +0.39(+0.60%) |
Sep 11, 2018 | 64.52 | 64.67 | 62.73 | 64.08 | 1,612,133 | -0.77(-1.19%) |
Sep 10, 2018 | 66.24 | 66.36 | 64.84 | 64.86 | 1,640,706 | -1.09(-1.66%) |
Sep 07, 2018 | 65.56 | 66.48 | 65.03 | 65.95 | 1,723,695 | +0.28(+0.43%) |
Sep 06, 2018 | 62.90 | 66.07 | 62.66 | 65.66 | 1,774,319 | +2.81(+4.47%) |
Sep 05, 2018 | 62.88 | 63.27 | 62.52 | 62.85 | 1,001,672 | +0.05(+0.07%) |
Sep 04, 2018 | 61.96 | 62.98 | 61.69 | 62.81 | 1,289,506 | +0.77(+1.24%) |
Aug 31, 2018 | 62.04 | 62.04 | 62.04 | 0 | +2.09(+3.49%) | |
Aug 30, 2018 | 59.78 | 60.40 | 59.57 | 59.94 | 493,815 | -0.01(-0.02%) |
Aug 29, 2018 | 59.77 | 60.42 | 59.49 | 59.95 | 687,141 | +0.35(+0.59%) |
Aug 28, 2018 | 59.18 | 59.83 | 58.65 | 59.60 | 1,160,977 | +0.43(+0.72%) |
Aug 27, 2018 | 60.66 | 60.97 | 59.12 | 59.18 | 876,056 | -1.15(-1.91%) |
Aug 24, 2018 | 59.68 | 60.87 | 59.58 | 60.33 | 1,366,217 | +0.53(+0.88%) |
Aug 23, 2018 | 58.99 | 59.87 | 58.68 | 59.80 | 952,459 | +0.64(+1.09%) |
Aug 22, 2018 | 60.62 | 60.87 | 59.09 | 59.16 | 1,142,046 | -1.69(-2.77%) |
Aug 21, 2018 | 60.91 | 61.21 | 60.53 | 60.85 | 725,386 | +0.18(+0.30%) |
Aug 20, 2018 | 61.37 | 61.62 | 60.54 | 60.66 | 566,262 | -0.55(-0.90%) |
Aug 17, 2018 | 60.98 | 61.40 | 60.73 | 61.22 | 656,661 | +0.24(+0.40%) |
Aug 16, 2018 | 60.76 | 61.41 | 60.68 | 60.97 | 522,948 | +0.19(+0.31%) |
Aug 15, 2018 | 60.68 | 60.97 | 60.18 | 60.78 | 652,046 | -0.16(-0.27%) |
Aug 14, 2018 | 60.33 | 61.23 | 60.27 | 60.95 | 794,354 | +0.73(+1.22%) |
Aug 13, 2018 | 59.89 | 60.57 | 59.49 | 60.21 | 622,321 | +0.19(+0.32%) |
Aug 10, 2018 | 59.92 | 60.32 | 59.69 | 60.02 | 871,544 | +0.18(+0.30%) |
Aug 09, 2018 | 60.01 | 60.32 | 59.77 | 59.84 | 897,330 | -0.01(-0.02%) |
Aug 08, 2018 | 60.03 | 60.48 | 59.76 | 59.85 | 970,782 | -0.26(-0.44%) |
Aug 07, 2018 | 59.59 | 60.30 | 59.59 | 60.11 | 966,309 | +0.53(+0.88%) |
Aug 06, 2018 | 58.71 | 59.68 | 58.71 | 59.58 | 857,031 | +0.87(+1.48%) |
Aug 03, 2018 | 58.86 | 59.41 | 58.40 | 58.71 | 969,509 | +0.21(+0.36%) |
Aug 02, 2018 | 57.37 | 58.74 | 57.37 | 58.50 | 1,002,209 | +1.04(+1.82%) |
Aug 01, 2018 | 58.59 | 58.59 | 56.87 | 57.46 | 1,863,868 | -1.48(-2.51%) |
Jul 31, 2018 | 58.54 | 59.68 | 58.33 | 58.94 | 1,655,463 | +0.45(+0.78%) |
Jul 30, 2018 | 58.99 | 59.08 | 57.88 | 58.49 | 1,412,453 | -0.58(-0.98%) |
Jul 27, 2018 | 60.12 | 60.12 | 58.90 | 59.07 | 1,876,096 | -1.03(-1.71%) |
Jul 26, 2018 | 60.51 | 61.47 | 59.21 | 60.09 | 1,963,902 | -0.93(-1.53%) |
Jul 25, 2018 | 64.29 | 65.13 | 60.28 | 61.03 | 3,462,076 | +0.08(+0.13%) |
Jul 24, 2018 | 61.55 | 61.69 | 59.89 | 60.95 | 2,370,520 | -0.18(-0.30%) |
Jul 23, 2018 | 61.53 | 61.67 | 60.52 | 61.13 | 1,893,587 | -0.25(-0.41%) |
Jul 20, 2018 | 62.91 | 63.14 | 61.16 | 61.38 | 3,771,080 | -3.06(-4.75%) |
Jul 19, 2018 | 63.16 | 64.67 | 63.06 | 64.44 | 2,003,205 | +1.08(+1.70%) |
Jul 18, 2018 | 64.08 | 64.28 | 63.05 | 63.36 | 1,325,259 | -0.52(-0.81%) |
Jul 17, 2018 | 62.93 | 64.19 | 62.93 | 63.88 | 1,023,814 | +0.53(+0.83%) |
Jul 16, 2018 | 63.31 | 63.52 | 62.86 | 63.35 | 611,542 | +0.26(+0.42%) |
Jul 13, 2018 | 62.72 | 63.34 | 62.72 | 63.09 | 597,729 | +0.34(+0.54%) |
Jul 12, 2018 | 61.97 | 62.92 | 61.31 | 62.75 | 798,978 | +0.76(+1.23%) |
Jul 11, 2018 | 62.08 | 61.99 | 2,066,141 | -0.84(-1.34%) | ||
Jul 10, 2018 | 63.48 | 63.92 | 62.62 | 62.83 | 888,754 | -0.87(-1.37%) |
Jul 09, 2018 | 64.88 | 65.22 | 63.52 | 63.70 | 1,270,148 | -1.42(-2.19%) |
Jul 06, 2018 | 64.43 | 65.19 | 64.40 | 65.13 | 594,360 | +0.64(+1.00%) |
Jul 05, 2018 | 64.19 | 64.57 | 63.84 | 64.48 | 453,811 | +0.65(+1.02%) |
Jul 03, 2018 | 63.83 | 63.83 | 63.83 | 0 | +0.19(+0.30%) | |
Jul 02, 2018 | 63.36 | 63.99 | 62.81 | 63.64 | 994,696 | +0.07(+0.11%) |
Jun 29, 2018 | 64.95 | 63.05 | 63.57 | 1,490,337 | -0.91(-1.41%) | |
Jun 28, 2018 | 64.43 | 65.12 | 64.11 | 64.48 | 642,190 | +0.06(+0.10%) |
Jun 27, 2018 | 64.98 | 65.34 | 64.41 | 64.41 | 580,925 | -0.51(-0.78%) |
Jun 26, 2018 | 64.84 | 65.11 | 64.05 | 64.92 | 582,634 | +0.33(+0.51%) |
Jun 25, 2018 | 65.61 | 65.68 | 64.29 | 64.59 | 886,222 | -1.38(-2.09%) |
Jun 22, 2018 | 66.00 | 66.54 | 65.83 | 65.97 | 1,050,388 | +0.45(+0.69%) |
Jun 21, 2018 | 66.06 | 66.29 | 65.36 | 65.52 | 761,785 | -0.51(-0.77%) |
Jun 20, 2018 | 65.78 | 66.12 | 65.40 | 66.03 | 1,752,696 | +0.71(+1.08%) |
Jun 19, 2018 | 65.01 | 65.34 | 64.43 | 65.32 | 636,179 | -0.05(-0.08%) |
Jun 18, 2018 | 65.39 | 65.83 | 65.03 | 65.37 | 895,780 | -0.35(-0.54%) |
Jun 15, 2018 | 65.95 | 65.66 | 65.73 | 1,230,552 | +0.06(+0.10%) | |
Jun 14, 2018 | 65.28 | 65.86 | 64.85 | 65.66 | 1,364,301 | +0.79(+1.22%) |
Jun 13, 2018 | 65.34 | 65.79 | 64.85 | 64.88 | 1,146,492 | -0.49(-0.75%) |
Jun 12, 2018 | 64.65 | 65.45 | 64.23 | 65.36 | 1,382,076 | +0.79(+1.22%) |
Jun 11, 2018 | 64.38 | 64.80 | 64.04 | 64.58 | 1,142,015 | +0.44(+0.69%) |
Jun 08, 2018 | 63.51 | 64.23 | 63.19 | 64.13 | 1,085,868 | +0.69(+1.09%) |
Jun 07, 2018 | 63.40 | 64.00 | 62.86 | 63.44 | 1,106,251 | +0.15(+0.24%) |
Jun 06, 2018 | 63.51 | 63.29 | 1,981,438 | +2.09(+3.41%) | ||
Jun 05, 2018 | 60.14 | 61.31 | 60.05 | 61.20 | 1,517,334 | +0.95(+1.58%) |
Jun 04, 2018 | 60.35 | 60.66 | 59.99 | 60.25 | 960,336 | +0.15(+0.24%) |
Jun 01, 2018 | 58.88 | 60.27 | 58.57 | 60.10 | 1,347,054 | +1.55(+2.65%) |
May 31, 2018 | 59.10 | 59.48 | 58.35 | 58.55 | 1,226,374 | -0.35(-0.60%) |
May 30, 2018 | 57.90 | 58.99 | 57.90 | 58.90 | 897,051 | +1.13(+1.95%) |
May 29, 2018 | 57.33 | 57.91 | 56.94 | 57.78 | 1,396,180 | +0.17(+0.30%) |
May 25, 2018 | 57.61 | 57.61 | 57.61 | 0 | +0.41(+0.72%) | |
May 24, 2018 | 56.54 | 57.22 | 56.11 | 57.20 | 1,207,735 | +0.60(+1.06%) |
May 23, 2018 | 57.29 | 57.55 | 56.05 | 56.60 | 1,267,337 | -0.88(-1.53%) |
May 22, 2018 | 57.53 | 57.84 | 57.38 | 57.47 | 989,131 | -0.09(-0.16%) |
May 21, 2018 | 57.99 | 58.20 | 57.30 | 57.56 | 1,327,021 | -0.29(-0.50%) |
May 18, 2018 | 57.65 | 58.16 | 57.30 | 57.85 | 1,578,274 | +0.24(+0.42%) |
May 17, 2018 | 57.26 | 57.70 | 57.14 | 57.61 | 1,273,012 | +0.44(+0.77%) |
May 16, 2018 | 56.92 | 57.81 | 56.92 | 57.17 | 1,434,804 | +0.40(+0.71%) |
May 15, 2018 | 56.40 | 57.13 | 56.22 | 56.77 | 1,236,009 | +0.30(+0.52%) |
May 14, 2018 | 55.82 | 56.67 | 55.70 | 56.47 | 1,101,569 | +0.70(+1.25%) |
May 11, 2018 | 55.72 | 55.99 | 55.37 | 55.77 | 668,298 | +0.26(+0.47%) |
May 10, 2018 | 54.98 | 55.56 | 54.92 | 55.51 | 731,260 | +0.79(+1.44%) |
May 09, 2018 | 55.59 | 55.75 | 54.61 | 54.72 | 831,364 | -0.90(-1.61%) |
May 08, 2018 | 55.99 | 56.67 | 55.04 | 55.62 | 769,235 | -0.51(-0.91%) |
May 07, 2018 | 56.64 | 56.83 | 55.99 | 56.13 | 871,966 | -0.42(-0.75%) |
May 04, 2018 | 55.98 | 56.69 | 55.61 | 56.55 | 1,010,685 | +0.55(+0.98%) |
May 03, 2018 | 56.66 | 56.94 | 55.96 | 56.00 | 971,154 | -0.91(-1.59%) |
May 02, 2018 | 56.40 | 57.20 | 56.12 | 56.91 | 983,794 | +0.65(+1.15%) |
May 01, 2018 | 56.48 | 56.81 | 55.78 | 56.26 | 1,129,451 | -0.43(-0.76%) |
Apr 30, 2018 | 57.71 | 57.71 | 56.48 | 56.69 | 1,354,335 | -0.68(-1.19%) |
Apr 27, 2018 | 57.64 | 57.76 | 56.49 | 57.38 | 1,659,402 | -0.01(-0.02%) |
Apr 26, 2018 | 58.00 | 58.27 | 56.75 | 57.38 | 1,790,246 | -0.15(-0.26%) |
Apr 25, 2018 | 57.16 | 59.90 | 56.80 | 57.54 | 4,248,414 | +4.50(+8.49%) |
Apr 24, 2018 | 54.58 | 54.69 | 52.83 | 53.04 | 1,575,020 | -1.49(-2.73%) |
Apr 23, 2018 | 55.08 | 55.31 | 54.21 | 54.52 | 1,337,086 | -0.45(-0.82%) |
Apr 20, 2018 | 55.21 | 55.45 | 54.87 | 54.97 | 998,270 | -0.36(-0.65%) |
Apr 19, 2018 | 55.38 | 55.82 | 55.12 | 55.33 | 756,475 | -0.18(-0.32%) |
Apr 18, 2018 | 54.71 | 55.52 | 54.66 | 55.51 | 743,167 | +0.74(+1.34%) |
Apr 17, 2018 | 54.93 | 55.50 | 54.49 | 54.78 | 957,077 | -0.11(-0.20%) |
Apr 16, 2018 | 55.58 | 55.68 | 54.74 | 54.88 | 1,124,477 | -0.43(-0.78%) |
Apr 13, 2018 | 55.83 | 55.93 | 55.17 | 55.31 | 730,128 | -0.26(-0.47%) |
Apr 12, 2018 | 55.71 | 55.85 | 55.05 | 55.57 | 905,233 | +0.05(+0.10%) |
Apr 11, 2018 | 55.47 | 55.76 | 55.24 | 55.52 | 759,651 | -0.20(-0.35%) |
Apr 10, 2018 | 55.65 | 56.13 | 55.43 | 55.72 | 837,035 | +0.82(+1.49%) |
Apr 09, 2018 | 55.99 | 56.15 | 54.87 | 54.90 | 795,715 | -0.82(-1.48%) |
Apr 06, 2018 | 55.98 | 56.39 | 55.37 | 55.73 | 1,474,841 | -0.64(-1.13%) |
Apr 05, 2018 | 55.34 | 56.73 | 55.17 | 56.36 | 1,023,992 | +1.18(+2.14%) |
Apr 04, 2018 | 54.02 | 55.35 | 54.02 | 55.18 | 501,742 | +0.51(+0.93%) |
Apr 03, 2018 | 54.17 | 54.70 | 53.92 | 54.67 | 808,151 | +0.73(+1.35%) |
Apr 02, 2018 | 55.81 | 55.81 | 53.40 | 53.94 | 986,513 | -1.87(-3.36%) |
Mar 29, 2018 | 55.82 | 55.82 | 55.82 | 0 | +0.62(+1.12%) | |
Mar 28, 2018 | 54.19 | 55.96 | 54.19 | 55.20 | 1,236,118 | +1.13(+2.09%) |
Mar 27, 2018 | 54.61 | 54.61 | 53.87 | 54.07 | 989,976 | -0.32(-0.59%) |
Mar 26, 2018 | 53.96 | 54.76 | 53.60 | 54.39 | 1,471,183 | +1.05(+1.97%) |
Mar 23, 2018 | 54.02 | 54.80 | 53.34 | 53.34 | 1,289,536 | -0.52(-0.97%) |
Mar 22, 2018 | 54.35 | 55.30 | 53.86 | 53.86 | 723,930 | -0.88(-1.61%) |
Mar 21, 2018 | 54.13 | 55.04 | 54.13 | 54.74 | 824,974 | +0.52(+0.96%) |
Mar 20, 2018 | 54.94 | 55.12 | 54.11 | 54.22 | 1,182,338 | -0.65(-1.19%) |
Mar 19, 2018 | 55.45 | 55.61 | 54.41 | 54.87 | 1,998,570 | -0.89(-1.59%) |
Mar 16, 2018 | 55.94 | 56.33 | 55.44 | 55.76 | 1,577,200 | -0.12(-0.21%) |
Mar 15, 2018 | 57.10 | 57.38 | 55.74 | 55.88 | 1,052,978 | -1.16(-2.03%) |
Mar 14, 2018 | 56.83 | 57.25 | 56.44 | 57.03 | 714,747 | +0.51(+0.90%) |
Mar 13, 2018 | 57.38 | 58.00 | 56.41 | 56.52 | 995,416 | -0.70(-1.22%) |
Mar 12, 2018 | 57.88 | 58.12 | 56.63 | 57.22 | 1,060,112 | -0.52(-0.90%) |
Mar 09, 2018 | 57.77 | 57.85 | 56.61 | 57.74 | 1,062,129 | +0.23(+0.41%) |
Mar 08, 2018 | 58.15 | 58.42 | 56.93 | 57.51 | 746,236 | -0.30(-0.51%) |
Mar 07, 2018 | 57.85 | 57.81 | 982,188 | +0.49(+0.86%) | ||
Mar 06, 2018 | 58.07 | 58.44 | 56.60 | 57.31 | 1,047,464 | -0.62(-1.07%) |
Mar 05, 2018 | 57.37 | 58.03 | 57.29 | 57.93 | 804,329 | +0.42(+0.73%) |
Mar 02, 2018 | 56.17 | 57.58 | 56.04 | 57.51 | 547,614 | +0.81(+1.42%) |
Mar 01, 2018 | 57.46 | 57.96 | 56.28 | 56.70 | 822,945 | -0.75(-1.31%) |
Feb 28, 2018 | 58.55 | 58.74 | 57.45 | 57.46 | 726,691 | -0.79(-1.35%) |
Feb 27, 2018 | 59.98 | 60.08 | 58.23 | 58.24 | 1,102,285 | -1.58(-2.64%) |
Feb 26, 2018 | 60.02 | 60.11 | 59.45 | 59.82 | 707,856 | -0.14(-0.24%) |
Feb 23, 2018 | 59.03 | 59.98 | 58.98 | 59.97 | 603,792 | +1.29(+2.20%) |
Feb 22, 2018 | 58.35 | 58.67 | 1,296,843 | -1.16(-1.93%) | ||
Feb 21, 2018 | 59.68 | 60.37 | 58.75 | 59.83 | 879,518 | +0.50(+0.85%) |
Feb 20, 2018 | 61.81 | 61.81 | 59.15 | 59.33 | 2,562,981 | -2.87(-4.61%) |
Feb 16, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.92(+1.51%) | |
Feb 15, 2018 | 59.83 | 61.32 | 59.80 | 61.27 | 1,216,575 | +1.52(+2.55%) |
Feb 14, 2018 | 57.79 | 59.83 | 57.44 | 59.75 | 1,349,873 | +1.79(+3.09%) |
Feb 13, 2018 | 58.05 | 58.26 | 57.59 | 57.96 | 887,432 | -0.33(-0.56%) |
Feb 12, 2018 | 58.67 | 58.82 | 57.62 | 58.29 | 895,548 | -0.23(-0.39%) |
Feb 09, 2018 | 57.36 | 58.73 | 56.20 | 58.52 | 1,287,425 | +1.81(+3.19%) |
Feb 08, 2018 | 57.72 | 57.72 | 56.58 | 56.71 | 894,891 | -0.89(-1.54%) |
Feb 07, 2018 | 57.66 | 58.51 | 57.51 | 57.60 | 721,085 | -0.02(-0.03%) |
Feb 06, 2018 | 56.15 | 58.06 | 55.17 | 57.62 | 1,262,960 | -0.31(-0.54%) |
Feb 05, 2018 | 58.27 | 58.99 | 57.10 | 57.93 | 569,886 | -0.74(-1.25%) |
Feb 02, 2018 | 60.21 | 60.21 | 58.50 | 58.66 | 860,174 | -1.65(-2.73%) |