Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.51 | 50.74 | 49.95 | 50.01 | 432,659 | -0.55(-1.09%) |
Feb 27, 2019 | 50.59 | 51.02 | 50.19 | 50.56 | 436,808 | -0.34(-0.67%) |
Feb 26, 2019 | 52.47 | 52.69 | 49.95 | 50.90 | 1,105,313 | -1.69(-3.21%) |
Feb 25, 2019 | 53.70 | 53.99 | 52.56 | 52.59 | 465,293 | -0.82(-1.54%) |
Feb 22, 2019 | 53.01 | 54.30 | 52.96 | 53.41 | 684,400 | +0.28(+0.53%) |
Feb 21, 2019 | 53.63 | 53.85 | 52.60 | 53.13 | 472,855 | -0.42(-0.78%) |
Feb 20, 2019 | 54.14 | 54.65 | 53.10 | 53.55 | 657,889 | -0.60(-1.11%) |
Feb 19, 2019 | 55.56 | 56.75 | 54.01 | 54.15 | 1,605,443 | -1.39(-2.50%) |
Feb 15, 2019 | 52.34 | 56.40 | 51.02 | 55.54 | 5,078,200 | -9.46(-14.55%) |
Feb 14, 2019 | 63.22 | 65.38 | 63.10 | 65.00 | 502,915 | +1.49(+2.35%) |
Feb 13, 2019 | 64.99 | 65.50 | 63.23 | 63.51 | 393,481 | -1.24(-1.92%) |
Feb 12, 2019 | 62.75 | 64.82 | 62.42 | 64.75 | 368,486 | +2.25(+3.60%) |
Feb 11, 2019 | 62.51 | 63.15 | 61.95 | 62.50 | 339,374 | -0.01(-0.02%) |
Feb 08, 2019 | 62.79 | 62.89 | 60.92 | 62.51 | 636,800 | -0.49(-0.78%) |
Feb 07, 2019 | 63.54 | 65.07 | 62.77 | 63.00 | 330,081 | -0.58(-0.91%) |
Feb 06, 2019 | 65.21 | 65.67 | 62.96 | 63.58 | 434,522 | -1.63(-2.50%) |
Feb 05, 2019 | 64.88 | 65.68 | 64.45 | 65.21 | 356,324 | +0.79(+1.23%) |
Feb 04, 2019 | 64.71 | 64.93 | 64.19 | 64.42 | 315,321 | -0.19(-0.29%) |
Feb 01, 2019 | 64.67 | 65.12 | 63.98 | 64.61 | 303,700 | -0.18(-0.28%) |
Jan 31, 2019 | 64.56 | 65.81 | 64.50 | 64.79 | 401,086 | +0.26(+0.40%) |
Jan 30, 2019 | 64.54 | 64.72 | 63.62 | 64.53 | 322,218 | +0.60(+0.94%) |
Jan 29, 2019 | 64.04 | 64.29 | 63.68 | 63.93 | 248,114 | -0.04(-0.06%) |
Jan 28, 2019 | 63.59 | 64.31 | 63.01 | 63.97 | 281,777 | +0.00(+0.00%) |
Jan 25, 2019 | 64.15 | 64.31 | 63.77 | 63.97 | 250,500 | +0.37(+0.58%) |
Jan 24, 2019 | 63.29 | 63.64 | 62.52 | 63.60 | 192,223 | +0.07(+0.11%) |
Jan 23, 2019 | 63.84 | 64.90 | 63.27 | 63.53 | 373,392 | +0.55(+0.87%) |
Jan 22, 2019 | 62.54 | 63.14 | 62.36 | 62.98 | 268,643 | +0.21(+0.33%) |
Jan 18, 2019 | 62.15 | 62.96 | 61.09 | 62.77 | 585,500 | +1.01(+1.64%) |
Jan 17, 2019 | 60.89 | 62.07 | 60.47 | 61.76 | 248,746 | +0.76(+1.25%) |
Jan 16, 2019 | 61.95 | 62.87 | 60.77 | 61.00 | 384,109 | -0.61(-0.99%) |
Jan 15, 2019 | 60.94 | 62.36 | 60.85 | 61.61 | 336,114 | +0.45(+0.74%) |
Jan 14, 2019 | 60.75 | 61.85 | 60.02 | 61.16 | 379,202 | +0.33(+0.54%) |
Jan 11, 2019 | 59.82 | 61.07 | 59.24 | 60.83 | 351,700 | +1.02(+1.71%) |
Jan 10, 2019 | 59.00 | 59.89 | 58.00 | 59.81 | 400,355 | +0.50(+0.84%) |
Jan 09, 2019 | 58.71 | 60.19 | 58.71 | 59.31 | 574,513 | +0.96(+1.65%) |
Jan 08, 2019 | 55.44 | 58.48 | 55.17 | 58.35 | 827,985 | +3.30(+5.99%) |
Jan 07, 2019 | 56.00 | 56.54 | 54.87 | 55.05 | 567,605 | -0.87(-1.56%) |
Jan 04, 2019 | 55.15 | 56.61 | 54.70 | 55.92 | 368,900 | +1.51(+2.78%) |
Jan 03, 2019 | 55.46 | 55.69 | 53.70 | 54.41 | 378,702 | -1.24(-2.23%) |
Jan 02, 2019 | 55.97 | 56.41 | 54.75 | 55.65 | 461,900 | -1.01(-1.78%) |
Dec 31, 2018 | 56.75 | 57.15 | 56.36 | 56.66 | 435,700 | +0.16(+0.28%) |
Dec 28, 2018 | 56.72 | 57.35 | 56.00 | 56.50 | 302,200 | +0.08(+0.14%) |
Dec 27, 2018 | 54.68 | 56.44 | 53.97 | 56.42 | 476,561 | +0.73(+1.31%) |
Dec 26, 2018 | 53.05 | 55.81 | 52.88 | 55.69 | 447,341 | +2.72(+5.13%) |
Dec 24, 2018 | 52.49 | 53.64 | 52.49 | 52.97 | 321,300 | -0.02(-0.04%) |
Dec 21, 2018 | 53.75 | 55.02 | 52.12 | 52.99 | 1,368,000 | -0.89(-1.65%) |
Dec 20, 2018 | 53.25 | 54.57 | 52.53 | 53.88 | 674,786 | +0.60(+1.13%) |
Dec 19, 2018 | 54.13 | 54.77 | 52.88 | 53.28 | 479,400 | -0.79(-1.46%) |
Dec 18, 2018 | 55.80 | 56.55 | 53.75 | 54.07 | 510,443 | -1.06(-1.92%) |
Dec 17, 2018 | 56.00 | 56.14 | 54.37 | 55.13 | 647,342 | -1.21(-2.15%) |
Dec 14, 2018 | 58.06 | 59.38 | 56.10 | 56.34 | 418,800 | -2.34(-3.99%) |
Dec 13, 2018 | 59.54 | 60.02 | 57.91 | 58.68 | 260,396 | -0.77(-1.30%) |
Dec 12, 2018 | 60.21 | 60.56 | 59.42 | 59.45 | 336,803 | +0.19(+0.32%) |
Dec 11, 2018 | 60.00 | 60.72 | 59.00 | 59.26 | 377,355 | +0.43(+0.73%) |
Dec 10, 2018 | 59.70 | 60.58 | 58.53 | 58.83 | 319,660 | -0.91(-1.52%) |
Dec 07, 2018 | 60.27 | 60.76 | 59.25 | 59.74 | 251,600 | -0.55(-0.91%) |
Dec 06, 2018 | 59.36 | 60.67 | 58.45 | 60.29 | 362,747 | -0.13(-0.22%) |
Dec 04, 2018 | 63.97 | 63.99 | 60.16 | 60.42 | 441,700 | -3.58(-5.59%) |
Dec 03, 2018 | 64.00 | 64.12 | 63.07 | 64.00 | 312,932 | +0.30(+0.47%) |
Nov 30, 2018 | 64.09 | 64.83 | 63.03 | 63.70 | 587,100 | -0.52(-0.81%) |
Nov 29, 2018 | 63.77 | 64.63 | 63.18 | 64.22 | 458,776 | -0.25(-0.39%) |
Nov 28, 2018 | 61.62 | 64.60 | 61.00 | 64.47 | 403,876 | +3.42(+5.60%) |
Nov 27, 2018 | 60.95 | 61.46 | 60.09 | 61.05 | 309,323 | +0.06(+0.10%) |
Nov 26, 2018 | 60.79 | 62.21 | 59.96 | 60.99 | 328,091 | +1.04(+1.73%) |
Nov 23, 2018 | 59.86 | 60.23 | 58.90 | 59.95 | 227,400 | -0.23(-0.38%) |
Nov 21, 2018 | 60.18 | 60.18 | 60.18 | 0 | +1.33(+2.26%) | |
Nov 20, 2018 | 60.85 | 61.33 | 58.29 | 58.85 | 828,415 | -2.66(-4.32%) |
Nov 19, 2018 | 61.39 | 61.84 | 60.28 | 61.51 | 507,552 | -0.15(-0.24%) |
Nov 16, 2018 | 59.18 | 61.75 | 59.00 | 61.66 | 922,500 | +2.03(+3.40%) |
Nov 15, 2018 | 57.00 | 59.72 | 56.67 | 59.63 | 371,183 | +2.53(+4.43%) |
Nov 14, 2018 | 57.70 | 58.57 | 56.38 | 57.10 | 232,073 | -0.07(-0.12%) |
Nov 13, 2018 | 57.89 | 58.39 | 56.30 | 57.17 | 392,246 | -0.60(-1.04%) |
Nov 12, 2018 | 58.69 | 58.78 | 56.83 | 57.77 | 263,446 | -0.87(-1.48%) |
Nov 09, 2018 | 58.79 | 58.92 | 57.59 | 58.64 | 352,200 | -0.46(-0.78%) |
Nov 08, 2018 | 59.41 | 59.84 | 58.27 | 59.10 | 220,004 | +0.08(+0.14%) |
Nov 07, 2018 | 58.85 | 59.98 | 58.24 | 59.02 | 447,408 | +0.75(+1.29%) |
Nov 06, 2018 | 57.41 | 58.62 | 57.37 | 58.27 | 291,084 | +0.90(+1.57%) |
Nov 05, 2018 | 57.50 | 58.21 | 55.60 | 57.37 | 544,293 | -0.38(-0.66%) |
Nov 02, 2018 | 58.58 | 58.67 | 54.89 | 57.75 | 1,463,600 | -0.51(-0.88%) |
Nov 01, 2018 | 51.37 | 59.31 | 51.02 | 58.26 | 1,553,966 | +7.64(+15.09%) |
Oct 31, 2018 | 51.95 | 52.37 | 50.27 | 50.62 | 793,278 | -0.80(-1.56%) |
Oct 30, 2018 | 50.50 | 52.05 | 49.99 | 51.42 | 535,059 | +0.94(+1.86%) |
Oct 29, 2018 | 50.94 | 51.44 | 49.95 | 50.48 | 698,877 | +0.07(+0.14%) |
Oct 26, 2018 | 50.02 | 51.27 | 48.88 | 50.41 | 595,400 | -0.38(-0.75%) |
Oct 25, 2018 | 50.94 | 52.51 | 50.66 | 50.79 | 556,938 | +0.18(+0.36%) |
Oct 24, 2018 | 52.43 | 52.73 | 50.51 | 50.61 | 336,233 | -1.89(-3.60%) |
Oct 23, 2018 | 52.04 | 53.36 | 51.37 | 52.50 | 358,671 | -0.16(-0.30%) |
Oct 22, 2018 | 52.46 | 53.55 | 52.45 | 52.66 | 211,443 | +0.46(+0.88%) |
Oct 19, 2018 | 53.44 | 53.46 | 51.98 | 52.20 | 378,000 | -1.28(-2.39%) |
Oct 18, 2018 | 54.50 | 54.50 | 52.84 | 53.48 | 291,670 | -1.12(-2.05%) |
Oct 17, 2018 | 53.96 | 54.89 | 53.30 | 54.60 | 584,754 | +0.81(+1.51%) |
Oct 16, 2018 | 52.08 | 54.26 | 51.74 | 53.79 | 575,704 | +1.82(+3.50%) |
Oct 15, 2018 | 50.09 | 52.60 | 50.09 | 51.97 | 426,883 | +1.72(+3.42%) |
Oct 12, 2018 | 50.83 | 51.20 | 49.67 | 50.25 | 999,700 | +0.47(+0.94%) |
Oct 11, 2018 | 49.21 | 51.72 | 49.21 | 49.78 | 582,103 | -1.62(-3.15%) |
Oct 10, 2018 | 52.78 | 52.86 | 51.28 | 51.40 | 326,151 | -1.30(-2.47%) |
Oct 09, 2018 | 51.69 | 52.86 | 51.69 | 52.70 | 273,251 | +1.00(+1.93%) |
Oct 08, 2018 | 51.72 | 52.02 | 50.92 | 51.70 | 302,213 | +0.13(+0.25%) |
Oct 05, 2018 | 52.53 | 52.53 | 51.01 | 51.57 | 241,200 | -0.63(-1.21%) |
Oct 04, 2018 | 52.53 | 52.96 | 51.83 | 52.20 | 312,046 | +0.20(+0.38%) |
Oct 03, 2018 | 52.50 | 52.84 | 51.20 | 52.00 | 610,471 | -0.46(-0.88%) |
Oct 02, 2018 | 52.65 | 52.93 | 51.45 | 52.46 | 403,128 | -0.08(-0.15%) |
Oct 01, 2018 | 54.74 | 55.62 | 52.31 | 52.54 | 709,967 | -2.16(-3.95%) |
Sep 28, 2018 | 53.45 | 54.75 | 53.40 | 54.70 | 516,900 | +1.40(+2.63%) |
Sep 27, 2018 | 53.60 | 54.30 | 53.05 | 53.30 | 562,552 | -0.25(-0.47%) |
Sep 26, 2018 | 53.60 | 54.10 | 52.51 | 53.55 | 597,926 | +0.00(+0.00%) |
Sep 25, 2018 | 52.65 | 53.80 | 52.25 | 53.55 | 490,129 | +0.85(+1.61%) |
Sep 24, 2018 | 51.15 | 53.05 | 51.15 | 52.70 | 335,846 | +1.40(+2.73%) |
Sep 21, 2018 | 51.20 | 52.40 | 51.10 | 51.30 | 860,300 | +0.00(+0.00%) |
Sep 20, 2018 | 50.95 | 51.85 | 50.65 | 51.30 | 488,045 | +0.60(+1.18%) |
Sep 19, 2018 | 51.10 | 51.55 | 50.40 | 50.70 | 622,218 | -0.45(-0.88%) |
Sep 18, 2018 | 51.45 | 52.10 | 50.85 | 51.15 | 476,319 | -0.40(-0.78%) |
Sep 17, 2018 | 52.50 | 52.65 | 51.45 | 51.55 | 396,294 | -1.00(-1.90%) |
Sep 14, 2018 | 53.80 | 54.75 | 52.30 | 52.55 | 926,300 | -1.30(-2.41%) |
Sep 13, 2018 | 52.40 | 54.05 | 51.95 | 53.85 | 814,742 | +1.55(+2.96%) |
Sep 12, 2018 | 52.70 | 53.25 | 51.80 | 52.30 | 527,803 | -0.45(-0.85%) |
Sep 11, 2018 | 53.15 | 53.65 | 52.40 | 52.75 | 553,287 | -0.45(-0.85%) |
Sep 10, 2018 | 56.00 | 56.30 | 53.05 | 53.20 | 389,423 | -2.65(-4.74%) |
Sep 07, 2018 | 56.30 | 56.55 | 55.50 | 55.85 | 371,400 | -0.55(-0.98%) |
Sep 06, 2018 | 57.75 | 57.80 | 56.35 | 56.40 | 333,935 | -1.35(-2.34%) |
Sep 05, 2018 | 58.30 | 58.30 | 56.25 | 57.75 | 366,060 | -0.35(-0.60%) |
Sep 04, 2018 | 58.45 | 58.90 | 57.40 | 58.10 | 276,763 | -0.20(-0.34%) |
Aug 31, 2018 | 58.30 | 58.30 | 58.30 | 0 | +0.30(+0.52%) | |
Aug 30, 2018 | 58.90 | 59.40 | 57.80 | 58.00 | 220,702 | -1.05(-1.78%) |
Aug 29, 2018 | 58.50 | 59.15 | 58.20 | 59.05 | 232,827 | +0.50(+0.85%) |
Aug 28, 2018 | 58.15 | 58.70 | 57.70 | 58.55 | 165,264 | +0.65(+1.12%) |
Aug 27, 2018 | 57.80 | 58.65 | 57.35 | 57.90 | 330,544 | +0.40(+0.70%) |
Aug 24, 2018 | 57.50 | 57.95 | 57.25 | 57.50 | 249,700 | -0.05(-0.09%) |
Aug 23, 2018 | 58.25 | 58.40 | 57.45 | 57.55 | 155,755 | -0.55(-0.95%) |
Aug 22, 2018 | 58.15 | 58.65 | 57.70 | 58.10 | 155,289 | -0.20(-0.34%) |
Aug 21, 2018 | 57.35 | 58.95 | 57.20 | 58.30 | 244,643 | +1.30(+2.28%) |
Aug 20, 2018 | 57.20 | 57.75 | 56.74 | 57.00 | 215,394 | -0.20(-0.35%) |
Aug 17, 2018 | 57.30 | 57.95 | 57.10 | 57.20 | 214,000 | -0.15(-0.26%) |
Aug 16, 2018 | 56.45 | 57.40 | 56.30 | 57.35 | 229,435 | +1.00(+1.77%) |
Aug 15, 2018 | 56.65 | 57.20 | 56.25 | 56.35 | 229,303 | -0.35(-0.62%) |
Aug 14, 2018 | 55.70 | 57.10 | 55.70 | 56.70 | 221,847 | +1.35(+2.44%) |
Aug 13, 2018 | 56.45 | 56.90 | 55.30 | 55.35 | 252,911 | -1.20(-2.12%) |
Aug 10, 2018 | 56.85 | 57.55 | 56.30 | 56.55 | 294,700 | -0.45(-0.79%) |
Aug 09, 2018 | 55.60 | 58.00 | 55.60 | 57.00 | 419,714 | +1.50(+2.70%) |
Aug 08, 2018 | 55.45 | 56.35 | 55.42 | 55.50 | 417,352 | +0.25(+0.45%) |
Aug 07, 2018 | 55.10 | 55.70 | 54.46 | 55.25 | 662,228 | +0.20(+0.36%) |
Aug 06, 2018 | 52.00 | 55.20 | 52.00 | 55.05 | 442,274 | +2.75(+5.26%) |
Aug 03, 2018 | 51.95 | 54.23 | 50.82 | 52.30 | 2,043,200 | -4.85(-8.49%) |
Aug 02, 2018 | 60.00 | 60.00 | 56.40 | 57.15 | 1,537,913 | -4.50(-7.30%) |
Aug 01, 2018 | 60.55 | 61.75 | 60.17 | 61.65 | 415,831 | +1.15(+1.90%) |
Jul 31, 2018 | 60.20 | 61.05 | 59.55 | 60.50 | 458,022 | +0.40(+0.67%) |
Jul 30, 2018 | 61.00 | 61.20 | 60.00 | 60.10 | 359,146 | -1.00(-1.64%) |
Jul 27, 2018 | 62.15 | 62.40 | 60.90 | 61.10 | 314,600 | -1.10(-1.77%) |
Jul 26, 2018 | 61.50 | 62.80 | 61.50 | 62.20 | 352,766 | +0.85(+1.39%) |
Jul 25, 2018 | 60.90 | 61.35 | 60.60 | 61.35 | 281,815 | +0.75(+1.24%) |
Jul 24, 2018 | 61.15 | 61.55 | 60.25 | 60.60 | 432,425 | -0.40(-0.66%) |
Jul 23, 2018 | 61.30 | 61.75 | 60.90 | 61.00 | 305,866 | -0.20(-0.33%) |
Jul 20, 2018 | 61.60 | 62.20 | 61.05 | 61.20 | 221,107 | -0.30(-0.49%) |
Jul 19, 2018 | 60.50 | 61.55 | 59.70 | 61.50 | 225,444 | +1.05(+1.74%) |
Jul 18, 2018 | 60.75 | 61.00 | 59.52 | 60.45 | 327,356 | -0.15(-0.25%) |
Jul 17, 2018 | 59.60 | 60.90 | 59.15 | 60.60 | 308,618 | +0.85(+1.42%) |
Jul 16, 2018 | 59.65 | 60.50 | 59.58 | 59.75 | 270,702 | +0.20(+0.34%) |
Jul 13, 2018 | 59.65 | 60.75 | 59.35 | 59.55 | 327,560 | -0.25(-0.42%) |
Jul 12, 2018 | 60.55 | 61.00 | 59.17 | 59.80 | 550,377 | -0.45(-0.75%) |
Jul 11, 2018 | 61.10 | 61.45 | 60.05 | 60.25 | 391,892 | -0.90(-1.47%) |
Jul 10, 2018 | 62.25 | 62.50 | 60.95 | 61.15 | 264,031 | -0.95(-1.53%) |
Jul 09, 2018 | 62.00 | 62.00 | 61.75 | 62.10 | 175,688 | +0.40(+0.65%) |
Jul 06, 2018 | 61.70 | 62.30 | 61.40 | 61.70 | 223,347 | +0.20(+0.33%) |
Jul 05, 2018 | 61.40 | 62.00 | 60.35 | 61.50 | 340,611 | +0.55(+0.90%) |
Jul 03, 2018 | 60.95 | 60.95 | 60.95 | 0 | +0.85(+1.41%) | |
Jul 02, 2018 | 58.65 | 60.10 | 58.55 | 60.10 | 301,274 | +1.50(+2.56%) |
Jun 29, 2018 | 59.10 | 59.65 | 58.45 | 58.60 | 475,421 | -0.50(-0.85%) |
Jun 28, 2018 | 59.00 | 59.50 | 57.80 | 59.10 | 234,708 | -0.05(-0.08%) |
Jun 27, 2018 | 60.30 | 61.05 | 59.00 | 59.15 | 432,646 | -1.25(-2.07%) |
Jun 26, 2018 | 59.40 | 60.80 | 59.10 | 60.40 | 416,496 | +0.90(+1.51%) |
Jun 25, 2018 | 60.75 | 60.80 | 59.05 | 59.50 | 389,249 | -1.30(-2.14%) |
Jun 22, 2018 | 61.55 | 61.80 | 60.60 | 60.80 | 694,229 | -0.45(-0.73%) |
Jun 21, 2018 | 60.10 | 61.30 | 59.55 | 61.25 | 400,262 | +1.15(+1.91%) |
Jun 20, 2018 | 59.70 | 60.40 | 59.40 | 60.10 | 299,962 | +0.45(+0.75%) |
Jun 19, 2018 | 58.20 | 59.75 | 57.75 | 59.65 | 404,842 | +1.10(+1.88%) |
Jun 18, 2018 | 58.50 | 58.90 | 57.90 | 58.55 | 345,212 | -0.35(-0.59%) |
Jun 15, 2018 | 59.15 | 58.05 | 58.90 | 495,581 | +0.85(+1.46%) | |
Jun 14, 2018 | 57.15 | 58.11 | 57.13 | 58.05 | 255,903 | +0.90(+1.57%) |
Jun 13, 2018 | 56.30 | 57.20 | 56.15 | 57.15 | 283,373 | +0.95(+1.69%) |
Jun 12, 2018 | 57.00 | 57.20 | 55.95 | 56.20 | 360,438 | -0.95(-1.66%) |
Jun 11, 2018 | 56.30 | 57.30 | 56.30 | 57.15 | 251,413 | +0.70(+1.24%) |
Jun 08, 2018 | 56.35 | 57.65 | 56.35 | 56.45 | 380,630 | +0.20(+0.36%) |
Jun 07, 2018 | 57.65 | 58.05 | 55.45 | 56.25 | 445,961 | -1.35(-2.34%) |
Jun 06, 2018 | 57.45 | 57.60 | 346,898 | -0.95(-1.62%) | ||
Jun 05, 2018 | 58.40 | 59.20 | 57.80 | 58.55 | 313,995 | +0.30(+0.52%) |
Jun 04, 2018 | 56.95 | 58.30 | 56.80 | 58.25 | 284,796 | +1.50(+2.64%) |
Jun 01, 2018 | 56.85 | 57.30 | 55.83 | 56.75 | 382,410 | +0.25(+0.44%) |
May 31, 2018 | 56.60 | 57.00 | 55.55 | 56.50 | 474,824 | +0.05(+0.09%) |
May 30, 2018 | 55.25 | 56.90 | 55.25 | 56.45 | 425,434 | +1.65(+3.01%) |
May 29, 2018 | 54.20 | 54.95 | 53.90 | 54.80 | 569,271 | +0.00(+0.00%) |
May 25, 2018 | 54.80 | 54.80 | 54.80 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 55.90 | 56.20 | 55.30 | 55.50 | 390,393 | -0.70(-1.25%) |
May 23, 2018 | 56.15 | 56.80 | 55.35 | 56.20 | 466,919 | -0.10(-0.18%) |
May 22, 2018 | 58.80 | 59.05 | 56.05 | 56.30 | 425,460 | -2.55(-4.33%) |
May 21, 2018 | 58.70 | 59.00 | 58.15 | 58.85 | 311,322 | +0.50(+0.86%) |
May 18, 2018 | 57.45 | 59.05 | 57.20 | 58.35 | 689,597 | +1.10(+1.92%) |
May 17, 2018 | 56.80 | 57.70 | 56.55 | 57.25 | 483,542 | +0.55(+0.97%) |
May 16, 2018 | 56.05 | 57.02 | 55.45 | 56.70 | 669,887 | +0.45(+0.80%) |
May 15, 2018 | 55.65 | 56.30 | 55.16 | 56.25 | 404,930 | +0.30(+0.54%) |
May 14, 2018 | 56.35 | 57.10 | 55.60 | 55.95 | 492,051 | -0.30(-0.53%) |
May 11, 2018 | 55.15 | 56.35 | 55.10 | 56.25 | 564,166 | +1.10(+1.99%) |
May 10, 2018 | 53.50 | 55.20 | 53.30 | 55.15 | 662,935 | +1.80(+3.37%) |
May 09, 2018 | 52.10 | 53.85 | 51.65 | 53.35 | 927,789 | +1.25(+2.40%) |
May 08, 2018 | 54.00 | 54.02 | 51.80 | 52.10 | 1,374,828 | -1.80(-3.34%) |
May 07, 2018 | 51.95 | 54.12 | 51.80 | 53.90 | 1,280,962 | +2.00(+3.85%) |
May 04, 2018 | 48.30 | 55.95 | 47.05 | 51.90 | 3,413,547 | -12.85(-19.85%) |
May 03, 2018 | 65.95 | 65.95 | 64.05 | 64.75 | 730,879 | -1.70(-2.56%) |
May 02, 2018 | 66.50 | 67.50 | 65.05 | 66.45 | 495,137 | -0.15(-0.23%) |
May 01, 2018 | 66.90 | 67.35 | 65.10 | 66.60 | 618,340 | -0.25(-0.37%) |
Apr 30, 2018 | 66.80 | 67.55 | 66.75 | 66.85 | 626,184 | +0.45(+0.68%) |
Apr 27, 2018 | 67.00 | 67.00 | 65.95 | 66.40 | 614,444 | -0.30(-0.45%) |
Apr 26, 2018 | 67.80 | 67.90 | 66.60 | 66.70 | 427,731 | -1.05(-1.55%) |
Apr 25, 2018 | 67.15 | 68.20 | 66.70 | 67.75 | 454,712 | +0.60(+0.89%) |
Apr 24, 2018 | 67.50 | 68.05 | 66.45 | 67.15 | 448,502 | -0.15(-0.22%) |
Apr 23, 2018 | 67.10 | 67.45 | 66.75 | 67.30 | 314,037 | +0.30(+0.45%) |
Apr 20, 2018 | 66.90 | 67.55 | 66.50 | 67.00 | 490,265 | +0.20(+0.30%) |
Apr 19, 2018 | 65.45 | 67.00 | 64.70 | 66.80 | 557,578 | +1.30(+1.98%) |
Apr 18, 2018 | 65.55 | 66.30 | 65.25 | 65.50 | 501,968 | +0.45(+0.69%) |
Apr 17, 2018 | 66.25 | 66.25 | 64.85 | 65.05 | 600,103 | -0.75(-1.14%) |
Apr 16, 2018 | 64.85 | 66.05 | 63.90 | 65.80 | 497,555 | +1.60(+2.49%) |
Apr 13, 2018 | 65.40 | 65.40 | 63.75 | 64.20 | 676,759 | -1.00(-1.53%) |
Apr 12, 2018 | 64.65 | 65.88 | 64.35 | 65.20 | 501,293 | +1.05(+1.64%) |
Apr 11, 2018 | 62.90 | 64.60 | 62.75 | 64.15 | 534,417 | +0.95(+1.50%) |
Apr 10, 2018 | 60.30 | 63.90 | 60.30 | 63.20 | 1,406,809 | +3.95(+6.67%) |
Apr 09, 2018 | 58.40 | 59.70 | 58.30 | 59.25 | 492,808 | +1.15(+1.98%) |
Apr 06, 2018 | 58.70 | 59.15 | 57.80 | 58.10 | 566,631 | -0.90(-1.53%) |
Apr 05, 2018 | 58.30 | 59.20 | 57.50 | 59.00 | 388,321 | +0.95(+1.64%) |
Apr 04, 2018 | 56.70 | 58.45 | 56.70 | 58.05 | 456,502 | +0.60(+1.04%) |
Apr 03, 2018 | 56.35 | 57.70 | 56.10 | 57.45 | 395,677 | +1.30(+2.32%) |
Apr 02, 2018 | 56.85 | 57.55 | 55.70 | 56.15 | 569,640 | -0.60(-1.06%) |
Mar 29, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.25(-0.44%) | |
Mar 28, 2018 | 57.35 | 57.75 | 56.65 | 57.00 | 364,874 | -0.35(-0.61%) |
Mar 27, 2018 | 58.05 | 58.62 | 57.20 | 57.35 | 606,929 | -0.55(-0.95%) |
Mar 26, 2018 | 58.45 | 58.49 | 56.75 | 57.90 | 401,572 | -0.10(-0.17%) |
Mar 23, 2018 | 59.80 | 60.10 | 57.65 | 58.00 | 866,094 | -1.80(-3.01%) |
Mar 22, 2018 | 59.10 | 60.80 | 58.75 | 59.80 | 865,719 | +0.60(+1.01%) |
Mar 21, 2018 | 59.10 | 59.95 | 58.50 | 59.20 | 355,013 | +0.20(+0.34%) |
Mar 20, 2018 | 59.45 | 60.10 | 58.60 | 59.00 | 198,414 | -0.15(-0.25%) |
Mar 19, 2018 | 59.75 | 60.05 | 58.65 | 59.15 | 540,135 | -0.60(-1.00%) |
Mar 16, 2018 | 59.10 | 59.90 | 59.00 | 59.75 | 920,934 | +0.60(+1.01%) |
Mar 15, 2018 | 59.50 | 59.90 | 59.00 | 59.15 | 345,746 | -0.30(-0.50%) |
Mar 14, 2018 | 59.35 | 60.00 | 59.15 | 59.45 | 316,167 | +0.25(+0.42%) |
Mar 13, 2018 | 59.90 | 60.10 | 58.65 | 59.20 | 341,293 | -0.60(-1.00%) |
Mar 12, 2018 | 58.55 | 60.00 | 58.35 | 59.80 | 341,038 | +1.30(+2.22%) |
Mar 09, 2018 | 59.05 | 59.08 | 57.80 | 58.50 | 422,149 | -0.20(-0.34%) |
Mar 08, 2018 | 58.85 | 59.55 | 58.15 | 58.70 | 330,936 | -0.20(-0.34%) |
Mar 07, 2018 | 59.05 | 58.90 | 459,255 | +1.40(+2.43%) | ||
Mar 06, 2018 | 57.15 | 57.75 | 56.35 | 57.50 | 613,311 | +0.70(+1.23%) |
Mar 05, 2018 | 55.95 | 57.15 | 55.55 | 56.80 | 291,017 | +0.50(+0.89%) |
Mar 02, 2018 | 55.25 | 56.55 | 54.95 | 56.30 | 272,366 | +0.85(+1.53%) |