Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.20 | 59.51 | 57.27 | 58.13 | 652,624 | +0.75(+1.31%) |
Jan 30, 2019 | 58.35 | 59.94 | 56.61 | 57.38 | 1,328,774 | -4.28(-6.94%) |
Jan 29, 2019 | 61.81 | 62.34 | 61.46 | 61.66 | 214,745 | -0.15(-0.25%) |
Jan 28, 2019 | 61.27 | 62.06 | 61.12 | 61.81 | 191,550 | +0.29(+0.47%) |
Jan 25, 2019 | 61.11 | 61.69 | 60.90 | 61.53 | 129,761 | +0.76(+1.25%) |
Jan 24, 2019 | 60.79 | 61.44 | 59.94 | 60.77 | 160,240 | -0.20(-0.33%) |
Jan 23, 2019 | 61.37 | 61.65 | 60.54 | 60.97 | 215,505 | -0.01(-0.01%) |
Jan 22, 2019 | 60.99 | 61.58 | 60.65 | 60.97 | 176,779 | -0.35(-0.57%) |
Jan 18, 2019 | 60.82 | 61.66 | 60.30 | 61.33 | 205,603 | +0.60(+0.98%) |
Jan 17, 2019 | 60.06 | 60.99 | 60.03 | 60.73 | 275,004 | +0.41(+0.67%) |
Jan 16, 2019 | 59.17 | 60.45 | 58.87 | 60.32 | 181,704 | +1.54(+2.61%) |
Jan 15, 2019 | 58.06 | 58.86 | 57.47 | 58.79 | 198,073 | +0.55(+0.95%) |
Jan 14, 2019 | 57.56 | 58.72 | 57.56 | 58.24 | 225,892 | +0.42(+0.72%) |
Jan 11, 2019 | 57.22 | 58.00 | 56.66 | 57.82 | 155,780 | +0.19(+0.33%) |
Jan 10, 2019 | 56.77 | 57.84 | 56.72 | 57.63 | 203,123 | -0.15(-0.27%) |
Jan 09, 2019 | 57.80 | 58.34 | 56.97 | 57.79 | 233,194 | +0.07(+0.13%) |
Jan 08, 2019 | 57.67 | 57.98 | 56.49 | 57.71 | 226,581 | +0.42(+0.74%) |
Jan 07, 2019 | 56.55 | 58.08 | 56.54 | 57.29 | 200,238 | +0.26(+0.46%) |
Jan 04, 2019 | 56.36 | 57.44 | 55.75 | 57.03 | 213,132 | +1.63(+2.93%) |
Jan 03, 2019 | 55.68 | 56.45 | 55.17 | 55.40 | 239,515 | -0.51(-0.92%) |
Jan 02, 2019 | 54.37 | 55.94 | 54.08 | 55.92 | 370,511 | +0.85(+1.54%) |
Dec 31, 2018 | 54.81 | 55.33 | 54.15 | 55.07 | 227,083 | +0.34(+0.63%) |
Dec 28, 2018 | 54.48 | 55.56 | 54.26 | 54.72 | 180,692 | +0.24(+0.45%) |
Dec 27, 2018 | 53.93 | 54.56 | 52.89 | 54.48 | 212,424 | -0.35(-0.64%) |
Dec 26, 2018 | 52.72 | 54.92 | 52.29 | 54.83 | 269,541 | +2.19(+4.17%) |
Dec 24, 2018 | 53.31 | 53.91 | 52.63 | 52.64 | 144,155 | -0.96(-1.79%) |
Dec 21, 2018 | 54.11 | 54.88 | 53.31 | 53.60 | 1,304,704 | -0.38(-0.70%) |
Dec 20, 2018 | 53.78 | 54.44 | 53.32 | 53.97 | 215,254 | +0.16(+0.30%) |
Dec 19, 2018 | 55.89 | 56.46 | 53.51 | 53.81 | 340,426 | -1.24(-2.25%) |
Dec 18, 2018 | 56.17 | 56.53 | 54.75 | 55.05 | 482,897 | -0.65(-1.17%) |
Dec 17, 2018 | 55.58 | 57.41 | 54.75 | 55.70 | 356,631 | +0.03(+0.05%) |
Dec 14, 2018 | 55.70 | 56.72 | 55.32 | 55.67 | 224,868 | -0.46(-0.82%) |
Dec 13, 2018 | 57.10 | 57.52 | 56.07 | 56.13 | 228,305 | -1.21(-2.11%) |
Dec 12, 2018 | 56.52 | 58.35 | 55.97 | 57.34 | 368,069 | +1.20(+2.14%) |
Dec 11, 2018 | 57.15 | 57.80 | 55.66 | 56.14 | 403,458 | -0.49(-0.86%) |
Dec 10, 2018 | 57.59 | 57.86 | 56.28 | 56.63 | 455,656 | -1.13(-1.95%) |
Dec 07, 2018 | 57.46 | 59.09 | 57.42 | 57.76 | 448,741 | +0.23(+0.39%) |
Dec 06, 2018 | 56.90 | 57.62 | 54.41 | 57.53 | 339,810 | -0.08(-0.14%) |
Dec 04, 2018 | 60.34 | 60.76 | 57.48 | 57.61 | 436,393 | -2.87(-4.74%) |
Dec 03, 2018 | 61.29 | 61.91 | 59.57 | 60.48 | 198,869 | -0.35(-0.58%) |
Nov 30, 2018 | 59.62 | 60.93 | 59.30 | 60.83 | 235,049 | +1.09(+1.82%) |
Nov 29, 2018 | 59.38 | 60.42 | 58.55 | 59.74 | 155,948 | +0.01(+0.02%) |
Nov 28, 2018 | 58.98 | 59.92 | 58.01 | 59.74 | 148,389 | +0.92(+1.56%) |
Nov 27, 2018 | 58.91 | 58.97 | 58.28 | 58.82 | 192,387 | -0.34(-0.58%) |
Nov 26, 2018 | 58.54 | 59.80 | 58.54 | 59.16 | 219,270 | +1.17(+2.02%) |
Nov 23, 2018 | 57.82 | 58.54 | 56.86 | 57.99 | 66,298 | -0.22(-0.39%) |
Nov 21, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.17(+0.29%) | |
Nov 20, 2018 | 58.14 | 58.88 | 57.73 | 58.05 | 186,856 | -0.45(-0.77%) |
Nov 19, 2018 | 58.71 | 59.54 | 58.05 | 58.50 | 147,836 | -0.22(-0.38%) |
Nov 16, 2018 | 58.47 | 58.90 | 57.56 | 58.72 | 134,043 | -0.16(-0.27%) |
Nov 15, 2018 | 57.11 | 58.97 | 57.11 | 58.88 | 171,873 | +1.46(+2.54%) |
Nov 14, 2018 | 58.90 | 59.21 | 56.63 | 57.43 | 253,733 | -1.11(-1.90%) |
Nov 13, 2018 | 58.40 | 59.71 | 57.94 | 58.54 | 225,323 | +0.25(+0.43%) |
Nov 12, 2018 | 58.68 | 59.33 | 58.20 | 58.29 | 161,811 | -0.53(-0.90%) |
Nov 09, 2018 | 59.35 | 59.84 | 58.40 | 58.82 | 115,911 | -0.67(-1.12%) |
Nov 08, 2018 | 58.68 | 59.79 | 58.53 | 59.48 | 134,205 | +0.51(+0.87%) |
Nov 07, 2018 | 58.68 | 59.45 | 57.79 | 58.97 | 192,555 | +0.37(+0.63%) |
Nov 06, 2018 | 58.01 | 58.84 | 57.72 | 58.60 | 151,687 | +0.33(+0.57%) |
Nov 05, 2018 | 58.38 | 59.03 | 57.65 | 58.27 | 219,380 | +0.18(+0.31%) |
Nov 02, 2018 | 58.26 | 58.61 | 57.43 | 58.09 | 193,779 | +0.13(+0.22%) |
Nov 01, 2018 | 57.69 | 58.31 | 57.16 | 57.96 | 370,928 | +0.57(+0.99%) |
Oct 31, 2018 | 57.26 | 58.59 | 56.98 | 57.40 | 561,762 | +0.82(+1.45%) |
Oct 30, 2018 | 56.24 | 56.82 | 55.73 | 56.58 | 347,298 | +0.67(+1.21%) |
Oct 29, 2018 | 54.88 | 56.72 | 54.88 | 55.91 | 381,771 | +1.45(+2.66%) |
Oct 26, 2018 | 53.82 | 54.84 | 53.20 | 54.46 | 411,141 | -0.65(-1.17%) |
Oct 25, 2018 | 54.21 | 55.97 | 53.42 | 55.11 | 541,626 | +0.85(+1.57%) |
Oct 24, 2018 | 51.68 | 55.47 | 51.24 | 54.25 | 991,867 | -1.84(-3.29%) |
Oct 23, 2018 | 56.49 | 57.77 | 55.98 | 56.10 | 655,941 | -1.18(-2.06%) |
Oct 22, 2018 | 59.53 | 59.83 | 57.02 | 57.27 | 506,580 | -2.28(-3.83%) |
Oct 19, 2018 | 59.46 | 60.37 | 59.26 | 59.56 | 161,520 | -0.21(-0.35%) |
Oct 18, 2018 | 60.29 | 60.66 | 59.39 | 59.76 | 176,094 | -0.78(-1.29%) |
Oct 17, 2018 | 60.05 | 61.23 | 59.42 | 60.54 | 139,225 | +0.32(+0.54%) |
Oct 16, 2018 | 60.21 | 60.49 | 59.21 | 60.22 | 251,941 | +0.27(+0.45%) |
Oct 15, 2018 | 59.62 | 60.50 | 59.45 | 59.95 | 375,402 | +0.09(+0.15%) |
Oct 12, 2018 | 62.11 | 62.11 | 58.30 | 59.86 | 423,712 | -1.44(-2.35%) |
Oct 11, 2018 | 63.57 | 63.64 | 61.24 | 61.30 | 330,241 | -2.46(-3.86%) |
Oct 10, 2018 | 65.35 | 65.75 | 63.67 | 63.76 | 232,980 | -1.38(-2.11%) |
Oct 09, 2018 | 64.94 | 65.53 | 64.69 | 65.14 | 136,640 | +0.03(+0.04%) |
Oct 08, 2018 | 64.54 | 65.36 | 63.88 | 65.11 | 119,266 | +0.53(+0.82%) |
Oct 05, 2018 | 65.07 | 65.48 | 64.20 | 64.58 | 233,603 | -0.19(-0.29%) |
Oct 04, 2018 | 64.93 | 65.35 | 64.19 | 64.77 | 335,332 | -0.45(-0.69%) |
Oct 03, 2018 | 63.64 | 65.45 | 63.47 | 65.22 | 292,977 | +1.80(+2.83%) |
Oct 02, 2018 | 62.24 | 63.48 | 61.27 | 63.42 | 338,061 | +0.38(+0.60%) |
Oct 01, 2018 | 64.03 | 64.24 | 62.82 | 63.04 | 217,917 | -0.69(-1.09%) |
Sep 28, 2018 | 63.15 | 63.94 | 63.07 | 63.74 | 199,119 | +0.33(+0.52%) |
Sep 27, 2018 | 64.32 | 64.38 | 63.25 | 63.40 | 209,299 | -0.88(-1.37%) |
Sep 26, 2018 | 65.34 | 65.61 | 64.04 | 64.28 | 389,700 | -1.07(-1.64%) |
Sep 25, 2018 | 65.52 | 65.70 | 65.24 | 65.35 | 195,325 | +0.00(+0.00%) |
Sep 24, 2018 | 65.76 | 65.88 | 64.88 | 65.35 | 218,360 | -0.56(-0.85%) |
Sep 21, 2018 | 66.53 | 66.59 | 65.53 | 65.91 | 562,205 | -0.57(-0.85%) |
Sep 20, 2018 | 66.40 | 67.05 | 66.29 | 66.48 | 211,848 | +0.01(+0.01%) |
Sep 19, 2018 | 65.19 | 66.62 | 65.19 | 66.47 | 152,356 | +1.18(+1.80%) |
Sep 18, 2018 | 65.74 | 65.76 | 65.03 | 65.29 | 167,544 | -0.12(-0.18%) |
Sep 17, 2018 | 67.04 | 67.17 | 65.11 | 65.41 | 228,454 | -1.66(-2.48%) |
Sep 14, 2018 | 66.20 | 67.38 | 66.20 | 67.07 | 249,399 | +1.01(+1.52%) |
Sep 13, 2018 | 66.65 | 67.05 | 65.88 | 66.06 | 159,596 | -0.46(-0.69%) |
Sep 12, 2018 | 67.48 | 67.48 | 66.42 | 66.52 | 179,003 | -1.02(-1.50%) |
Sep 11, 2018 | 67.86 | 68.50 | 67.44 | 67.54 | 136,821 | -0.50(-0.74%) |
Sep 10, 2018 | 68.20 | 68.66 | 67.93 | 68.04 | 275,631 | +0.20(+0.29%) |
Sep 07, 2018 | 68.47 | 68.47 | 67.39 | 67.84 | 131,930 | +0.08(+0.12%) |
Sep 06, 2018 | 67.92 | 68.21 | 67.58 | 67.76 | 205,375 | -0.20(-0.29%) |
Sep 05, 2018 | 67.70 | 68.34 | 67.70 | 67.96 | 134,653 | +0.27(+0.40%) |
Sep 04, 2018 | 67.15 | 67.92 | 66.65 | 67.69 | 139,079 | +0.31(+0.47%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | +0.46(+0.68%) | |
Aug 30, 2018 | 66.73 | 67.20 | 66.50 | 66.92 | 199,501 | +0.14(+0.21%) |
Aug 29, 2018 | 67.13 | 67.13 | 66.40 | 66.78 | 248,841 | -0.21(-0.32%) |
Aug 28, 2018 | 67.39 | 67.40 | 66.77 | 66.99 | 107,978 | -0.17(-0.25%) |
Aug 27, 2018 | 67.95 | 68.11 | 67.10 | 67.16 | 113,231 | -0.50(-0.74%) |
Aug 24, 2018 | 68.29 | 68.36 | 67.50 | 67.67 | 147,066 | -0.43(-0.63%) |
Aug 23, 2018 | 68.40 | 68.40 | 67.64 | 68.09 | 149,565 | -0.30(-0.43%) |
Aug 22, 2018 | 68.83 | 68.85 | 68.26 | 68.39 | 103,711 | -0.69(-1.00%) |
Aug 21, 2018 | 68.53 | 69.34 | 68.25 | 69.08 | 204,281 | +0.57(+0.84%) |
Aug 20, 2018 | 68.06 | 68.71 | 67.67 | 68.51 | 181,130 | +0.41(+0.60%) |
Aug 17, 2018 | 67.07 | 68.27 | 66.91 | 68.09 | 365,265 | +1.00(+1.49%) |
Aug 16, 2018 | 66.81 | 67.56 | 66.81 | 67.09 | 231,298 | +0.35(+0.52%) |
Aug 15, 2018 | 67.24 | 68.06 | 66.58 | 66.74 | 184,208 | -0.72(-1.06%) |
Aug 14, 2018 | 66.69 | 67.79 | 66.63 | 67.46 | 172,194 | +0.93(+1.40%) |
Aug 13, 2018 | 66.78 | 67.35 | 66.43 | 66.53 | 250,995 | -0.24(-0.36%) |
Aug 10, 2018 | 66.51 | 67.26 | 66.26 | 66.77 | 130,539 | -0.13(-0.19%) |
Aug 09, 2018 | 67.05 | 67.25 | 66.71 | 66.89 | 136,541 | -0.11(-0.16%) |
Aug 08, 2018 | 66.29 | 67.20 | 65.91 | 67.00 | 172,357 | +0.47(+0.70%) |
Aug 07, 2018 | 66.51 | 67.14 | 66.47 | 66.54 | 210,938 | +0.05(+0.08%) |
Aug 06, 2018 | 66.29 | 66.74 | 65.79 | 66.48 | 154,496 | +0.23(+0.35%) |
Aug 03, 2018 | 66.88 | 67.24 | 65.62 | 66.25 | 277,717 | -0.39(-0.58%) |
Aug 02, 2018 | 65.03 | 66.82 | 64.92 | 66.64 | 332,568 | +1.27(+1.95%) |
Aug 01, 2018 | 64.66 | 65.56 | 64.61 | 65.36 | 317,060 | +0.99(+1.53%) |
Jul 31, 2018 | 64.07 | 64.51 | 63.12 | 64.38 | 356,735 | +0.56(+0.87%) |
Jul 30, 2018 | 64.32 | 64.94 | 63.80 | 63.82 | 209,250 | -0.64(-0.99%) |
Jul 27, 2018 | 65.93 | 66.58 | 64.25 | 64.46 | 290,782 | -1.60(-2.43%) |
Jul 26, 2018 | 65.70 | 66.65 | 64.29 | 66.06 | 563,864 | -0.20(-0.30%) |
Jul 25, 2018 | 64.49 | 68.11 | 64.48 | 66.26 | 1,466,576 | -5.18(-7.25%) |
Jul 24, 2018 | 71.56 | 71.99 | 70.98 | 71.44 | 261,125 | +0.11(+0.15%) |
Jul 23, 2018 | 71.62 | 70.10 | 71.33 | 251,139 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.44 | 69.21 | 70.10 | 198,743 | +0.56(+0.81%) | |
Jul 19, 2018 | 69.38 | 69.80 | 68.95 | 69.54 | 227,024 | +0.02(+0.03%) |
Jul 18, 2018 | 68.84 | 69.72 | 68.69 | 69.52 | 124,406 | +0.78(+1.13%) |
Jul 17, 2018 | 69.04 | 69.48 | 68.65 | 68.74 | 187,344 | -0.26(-0.38%) |
Jul 16, 2018 | 68.38 | 69.01 | 68.38 | 69.00 | 210,407 | +0.81(+1.20%) |
Jul 13, 2018 | 69.08 | 68.00 | 68.18 | 283,947 | -1.07(-1.55%) | |
Jul 12, 2018 | 69.95 | 69.95 | 68.64 | 69.26 | 164,176 | -0.31(-0.45%) |
Jul 11, 2018 | 69.36 | 70.10 | 69.19 | 69.57 | 162,030 | -0.13(-0.19%) |
Jul 10, 2018 | 71.02 | 71.02 | 69.21 | 69.71 | 126,989 | -1.02(-1.44%) |
Jul 09, 2018 | 69.96 | 70.91 | 69.96 | 70.73 | 203,314 | +1.09(+1.57%) |
Jul 06, 2018 | 69.05 | 69.83 | 68.88 | 69.64 | 236,765 | +0.59(+0.86%) |
Jul 05, 2018 | 69.05 | 69.09 | 68.46 | 69.04 | 291,709 | +0.13(+0.18%) |
Jul 03, 2018 | 68.92 | 68.92 | 68.92 | 0 | -0.17(-0.25%) | |
Jul 02, 2018 | 67.94 | 69.10 | 67.86 | 69.09 | 190,011 | +0.82(+1.21%) |
Jun 29, 2018 | 68.80 | 69.23 | 68.27 | 68.27 | 286,204 | -0.14(-0.21%) |
Jun 28, 2018 | 68.18 | 68.76 | 67.86 | 68.41 | 203,067 | +0.07(+0.10%) |
Jun 27, 2018 | 69.48 | 73.56 | 68.27 | 68.34 | 199,065 | -1.40(-2.00%) |
Jun 26, 2018 | 70.12 | 70.12 | 69.26 | 69.73 | 250,439 | -0.43(-0.61%) |
Jun 25, 2018 | 70.05 | 70.44 | 69.33 | 70.16 | 279,043 | -0.29(-0.41%) |
Jun 22, 2018 | 70.85 | 71.28 | 70.23 | 70.45 | 612,570 | -0.21(-0.30%) |
Jun 21, 2018 | 70.55 | 70.92 | 69.64 | 70.67 | 258,814 | +0.19(+0.27%) |
Jun 20, 2018 | 70.39 | 70.80 | 70.10 | 70.48 | 159,890 | +0.31(+0.45%) |
Jun 19, 2018 | 69.18 | 70.42 | 69.07 | 70.16 | 212,541 | +0.45(+0.64%) |
Jun 18, 2018 | 69.43 | 70.49 | 68.91 | 69.72 | 152,505 | -0.01(-0.01%) |
Jun 15, 2018 | 70.13 | 68.96 | 69.72 | 467,645 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.05 | 70.55 | 69.02 | 69.87 | 196,146 | +0.19(+0.27%) |
Jun 13, 2018 | 69.55 | 70.49 | 69.00 | 69.68 | 222,204 | +0.25(+0.36%) |
Jun 12, 2018 | 69.92 | 69.93 | 68.91 | 69.43 | 124,790 | -0.50(-0.72%) |
Jun 11, 2018 | 71.53 | 71.53 | 69.54 | 69.93 | 246,204 | -1.63(-2.28%) |
Jun 08, 2018 | 71.28 | 71.77 | 70.75 | 71.56 | 178,459 | +0.28(+0.39%) |
Jun 07, 2018 | 71.17 | 71.66 | 70.79 | 71.28 | 238,574 | +0.13(+0.19%) |
Jun 06, 2018 | 70.28 | 71.27 | 69.89 | 71.15 | 200,861 | +1.48(+2.13%) |
Jun 05, 2018 | 69.82 | 70.02 | 69.21 | 69.67 | 117,455 | -0.32(-0.46%) |
Jun 04, 2018 | 69.43 | 70.01 | 68.71 | 69.99 | 175,821 | +0.73(+1.06%) |
Jun 01, 2018 | 69.38 | 69.94 | 69.19 | 69.26 | 146,302 | +0.51(+0.74%) |
May 31, 2018 | 69.53 | 69.90 | 68.48 | 68.75 | 231,410 | -0.78(-1.12%) |
May 30, 2018 | 68.93 | 69.94 | 68.84 | 69.53 | 254,754 | +1.12(+1.63%) |
May 29, 2018 | 68.71 | 69.27 | 67.80 | 68.41 | 256,269 | -1.02(-1.46%) |
May 25, 2018 | 69.43 | 69.43 | 69.43 | 0 | -0.54(-0.77%) | |
May 24, 2018 | 70.49 | 70.53 | 68.94 | 69.96 | 275,836 | -0.80(-1.13%) |
May 23, 2018 | 70.51 | 71.20 | 70.44 | 70.77 | 385,210 | +0.20(+0.28%) |
May 22, 2018 | 71.01 | 71.92 | 67.52 | 70.57 | 339,222 | -0.27(-0.38%) |
May 21, 2018 | 70.19 | 71.54 | 70.19 | 70.84 | 258,759 | +0.65(+0.93%) |
May 18, 2018 | 71.35 | 71.35 | 70.13 | 70.19 | 310,729 | -0.88(-1.24%) |
May 17, 2018 | 71.00 | 71.23 | 70.28 | 71.07 | 446,730 | +0.07(+0.10%) |
May 16, 2018 | 70.94 | 71.37 | 70.36 | 71.00 | 194,869 | +0.07(+0.10%) |
May 15, 2018 | 69.79 | 71.25 | 69.71 | 70.93 | 240,400 | +1.03(+1.48%) |
May 14, 2018 | 70.70 | 70.75 | 69.71 | 69.89 | 157,918 | -0.52(-0.73%) |
May 11, 2018 | 70.53 | 70.87 | 70.12 | 70.41 | 204,186 | -0.10(-0.14%) |
May 10, 2018 | 70.31 | 70.78 | 69.81 | 70.51 | 118,128 | +0.35(+0.50%) |
May 09, 2018 | 70.02 | 70.72 | 69.80 | 70.16 | 144,013 | +0.21(+0.29%) |
May 08, 2018 | 69.22 | 70.53 | 69.22 | 69.95 | 204,451 | +0.76(+1.10%) |
May 07, 2018 | 69.14 | 69.69 | 66.18 | 69.19 | 211,508 | +0.16(+0.23%) |
May 04, 2018 | 68.04 | 69.39 | 67.24 | 69.03 | 293,314 | +0.86(+1.26%) |
May 03, 2018 | 68.08 | 68.87 | 67.12 | 68.18 | 244,713 | -0.24(-0.35%) |
May 02, 2018 | 68.69 | 69.19 | 67.98 | 68.42 | 153,534 | -0.21(-0.30%) |
May 01, 2018 | 68.16 | 68.90 | 66.94 | 68.62 | 167,604 | +0.29(+0.43%) |
Apr 30, 2018 | 69.26 | 69.49 | 68.32 | 68.33 | 318,127 | -0.58(-0.84%) |
Apr 27, 2018 | 68.09 | 69.79 | 68.09 | 68.91 | 230,143 | +0.18(+0.26%) |
Apr 26, 2018 | 69.03 | 69.27 | 68.16 | 68.73 | 164,678 | -0.21(-0.31%) |
Apr 25, 2018 | 69.22 | 69.41 | 65.63 | 68.95 | 253,513 | +0.61(+0.89%) |
Apr 24, 2018 | 68.18 | 69.46 | 65.81 | 68.34 | 472,525 | +0.35(+0.51%) |
Apr 23, 2018 | 66.85 | 68.05 | 66.72 | 67.99 | 297,282 | +1.20(+1.79%) |
Apr 20, 2018 | 66.17 | 67.06 | 66.17 | 66.79 | 167,296 | +0.42(+0.63%) |
Apr 19, 2018 | 65.22 | 66.58 | 65.22 | 66.38 | 169,629 | +1.02(+1.56%) |
Apr 18, 2018 | 65.67 | 66.23 | 65.31 | 65.36 | 192,108 | -0.21(-0.33%) |
Apr 17, 2018 | 66.29 | 66.54 | 64.84 | 65.57 | 204,634 | -0.44(-0.66%) |
Apr 16, 2018 | 65.55 | 66.17 | 65.22 | 66.01 | 121,773 | +0.77(+1.18%) |
Apr 13, 2018 | 66.49 | 66.49 | 65.12 | 65.24 | 179,936 | -0.75(-1.14%) |
Apr 12, 2018 | 65.45 | 66.46 | 64.79 | 65.99 | 127,434 | +0.94(+1.44%) |
Apr 11, 2018 | 64.77 | 65.22 | 64.27 | 65.05 | 184,111 | -0.22(-0.34%) |
Apr 10, 2018 | 65.05 | 65.65 | 64.50 | 65.28 | 160,648 | +1.04(+1.61%) |
Apr 09, 2018 | 64.93 | 65.76 | 64.18 | 64.24 | 236,282 | -0.37(-0.58%) |
Apr 06, 2018 | 65.11 | 65.56 | 63.69 | 64.62 | 357,007 | -0.97(-1.48%) |
Apr 05, 2018 | 65.54 | 65.95 | 64.74 | 65.59 | 213,631 | +0.69(+1.06%) |
Apr 04, 2018 | 63.36 | 65.12 | 63.18 | 64.90 | 193,513 | +0.72(+1.13%) |
Apr 03, 2018 | 63.50 | 64.59 | 63.22 | 64.18 | 256,320 | +1.02(+1.61%) |
Apr 02, 2018 | 64.39 | 64.82 | 62.51 | 63.16 | 222,770 | -1.43(-2.21%) |
Mar 29, 2018 | 64.59 | 64.59 | 64.59 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 63.90 | 64.98 | 63.25 | 64.65 | 241,169 | +0.87(+1.36%) |
Mar 27, 2018 | 65.05 | 65.14 | 63.45 | 63.79 | 345,867 | -1.20(-1.84%) |
Mar 26, 2018 | 64.31 | 65.05 | 63.09 | 64.98 | 322,836 | +1.51(+2.38%) |
Mar 23, 2018 | 65.89 | 65.89 | 63.29 | 63.48 | 345,320 | -2.37(-3.60%) |
Mar 22, 2018 | 67.23 | 67.69 | 65.70 | 65.85 | 286,528 | -2.04(-3.01%) |
Mar 21, 2018 | 67.96 | 68.62 | 67.44 | 67.89 | 162,704 | +0.05(+0.08%) |
Mar 20, 2018 | 68.00 | 68.37 | 67.39 | 67.84 | 183,877 | -0.02(-0.03%) |
Mar 19, 2018 | 68.33 | 68.47 | 66.91 | 67.86 | 158,433 | -0.53(-0.77%) |
Mar 16, 2018 | 68.54 | 68.88 | 67.27 | 68.38 | 719,608 | -0.11(-0.16%) |
Mar 15, 2018 | 68.29 | 68.75 | 67.60 | 68.49 | 265,544 | +0.73(+1.08%) |
Mar 14, 2018 | 68.71 | 68.71 | 67.52 | 67.76 | 209,006 | -0.81(-1.18%) |
Mar 13, 2018 | 68.73 | 68.75 | 67.30 | 68.57 | 252,711 | -0.05(-0.08%) |
Mar 12, 2018 | 68.60 | 68.77 | 65.51 | 68.62 | 196,669 | -0.07(-0.10%) |
Mar 09, 2018 | 68.04 | 68.82 | 64.77 | 68.70 | 230,344 | +1.00(+1.48%) |
Mar 08, 2018 | 68.57 | 68.78 | 66.94 | 67.70 | 161,903 | -0.62(-0.90%) |
Mar 07, 2018 | 67.81 | 68.55 | 67.25 | 68.31 | 477,007 | -0.03(-0.04%) |
Mar 06, 2018 | 67.30 | 68.45 | 66.72 | 68.34 | 232,326 | +1.20(+1.79%) |
Mar 05, 2018 | 65.74 | 67.51 | 65.05 | 67.14 | 147,369 | +0.92(+1.40%) |
Mar 02, 2018 | 64.77 | 66.43 | 64.35 | 66.21 | 181,167 | +1.01(+1.55%) |
Mar 01, 2018 | 64.79 | 65.90 | 64.34 | 65.20 | 204,354 | +0.31(+0.48%) |
Feb 28, 2018 | 66.67 | 67.20 | 64.84 | 64.89 | 214,376 | -1.36(-2.05%) |
Feb 27, 2018 | 67.56 | 68.47 | 66.24 | 66.25 | 220,400 | -1.38(-2.04%) |
Feb 26, 2018 | 67.57 | 67.68 | 66.89 | 67.63 | 126,345 | +0.16(+0.24%) |
Feb 23, 2018 | 66.80 | 67.51 | 66.49 | 67.47 | 140,817 | +0.80(+1.20%) |
Feb 22, 2018 | 68.05 | 68.33 | 66.47 | 66.67 | 244,181 | -1.32(-1.94%) |
Feb 21, 2018 | 66.72 | 68.53 | 65.36 | 67.98 | 286,599 | +1.32(+1.99%) |
Feb 20, 2018 | 67.48 | 68.09 | 66.46 | 66.66 | 117,622 | -1.14(-1.68%) |
Feb 16, 2018 | 67.80 | 67.80 | 67.80 | 0 | +0.69(+1.03%) | |
Feb 15, 2018 | 67.89 | 67.94 | 66.87 | 67.10 | 203,574 | -0.59(-0.87%) |
Feb 14, 2018 | 65.57 | 67.89 | 64.96 | 67.69 | 187,139 | +1.56(+2.37%) |
Feb 13, 2018 | 65.27 | 66.20 | 65.00 | 66.12 | 157,996 | +0.36(+0.55%) |
Feb 12, 2018 | 66.12 | 66.50 | 65.27 | 65.76 | 241,984 | -0.13(-0.20%) |
Feb 09, 2018 | 65.08 | 66.42 | 63.87 | 65.89 | 315,203 | +1.64(+2.56%) |
Feb 08, 2018 | 66.56 | 64.20 | 64.25 | 258,784 | -1.63(-2.47%) | |
Feb 07, 2018 | 65.17 | 65.17 | 65.17 | 65.88 | 316,592 | +0.37(+0.57%) |
Feb 06, 2018 | 64.10 | 65.90 | 63.98 | 65.50 | 371,322 | -0.51(-0.77%) |
Feb 05, 2018 | 67.21 | 68.21 | 65.17 | 66.01 | 312,334 | -2.08(-3.05%) |
Feb 02, 2018 | 68.45 | 69.57 | 66.99 | 68.09 | 534,470 | -0.36(-0.52%) |