Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.97 | 73.38 | 71.78 | 72.02 | 1,347,408 | -1.14(-1.55%) |
Feb 27, 2019 | 73.70 | 73.80 | 72.38 | 73.16 | 946,787 | -0.57(-0.78%) |
Feb 26, 2019 | 73.42 | 74.29 | 73.18 | 73.73 | 607,912 | -0.32(-0.43%) |
Feb 25, 2019 | 73.78 | 74.72 | 72.88 | 74.04 | 2,321,444 | +0.47(+0.64%) |
Feb 22, 2019 | 73.54 | 74.12 | 72.80 | 73.58 | 743,116 | +0.33(+0.46%) |
Feb 21, 2019 | 74.05 | 74.23 | 72.95 | 73.24 | 784,559 | -0.81(-1.10%) |
Feb 20, 2019 | 73.94 | 74.44 | 73.67 | 74.05 | 510,610 | -0.37(-0.50%) |
Feb 19, 2019 | 72.89 | 74.64 | 72.87 | 74.43 | 937,568 | +0.89(+1.21%) |
Feb 15, 2019 | 73.53 | 74.22 | 72.89 | 73.54 | 736,728 | +0.51(+0.69%) |
Feb 14, 2019 | 73.11 | 73.56 | 72.43 | 73.03 | 851,892 | -0.82(-1.11%) |
Feb 13, 2019 | 74.59 | 74.73 | 73.40 | 73.85 | 559,783 | -0.40(-0.54%) |
Feb 12, 2019 | 74.86 | 75.77 | 74.05 | 74.25 | 793,790 | -0.15(-0.21%) |
Feb 11, 2019 | 73.41 | 74.65 | 73.35 | 74.41 | 901,332 | +1.13(+1.54%) |
Feb 08, 2019 | 72.55 | 73.34 | 72.16 | 73.28 | 1,106,349 | +0.20(+0.27%) |
Feb 07, 2019 | 72.12 | 73.34 | 71.80 | 73.08 | 964,739 | -0.18(-0.25%) |
Feb 06, 2019 | 73.06 | 73.78 | 72.71 | 73.26 | 999,275 | -0.26(-0.35%) |
Feb 05, 2019 | 72.95 | 74.77 | 72.49 | 73.52 | 1,565,683 | +0.88(+1.21%) |
Feb 04, 2019 | 71.74 | 72.72 | 70.63 | 72.64 | 1,669,472 | +0.90(+1.25%) |
Feb 01, 2019 | 68.28 | 73.45 | 68.24 | 71.74 | 2,792,994 | +4.54(+6.75%) |
Jan 31, 2019 | 65.72 | 67.31 | 65.72 | 67.21 | 1,075,909 | +0.83(+1.25%) |
Jan 30, 2019 | 66.58 | 68.43 | 65.69 | 66.37 | 634,499 | -0.77(-1.15%) |
Jan 29, 2019 | 66.80 | 67.83 | 66.80 | 67.15 | 379,289 | +0.08(+0.11%) |
Jan 28, 2019 | 65.98 | 67.32 | 65.94 | 67.07 | 829,172 | +0.00(+0.00%) |
Jan 25, 2019 | 66.37 | 67.58 | 66.19 | 67.07 | 1,243,622 | +1.15(+1.74%) |
Jan 24, 2019 | 64.78 | 66.37 | 64.78 | 65.93 | 1,409,816 | +0.89(+1.37%) |
Jan 23, 2019 | 66.63 | 66.68 | 64.26 | 65.04 | 1,084,280 | -1.14(-1.72%) |
Jan 22, 2019 | 67.01 | 67.43 | 65.85 | 66.17 | 1,104,576 | -1.52(-2.24%) |
Jan 18, 2019 | 67.18 | 68.43 | 66.44 | 67.69 | 630,763 | +1.16(+1.74%) |
Jan 17, 2019 | 65.86 | 67.43 | 65.86 | 66.54 | 633,903 | +0.13(+0.20%) |
Jan 16, 2019 | 64.76 | 67.06 | 64.51 | 66.40 | 717,278 | +2.35(+3.67%) |
Jan 15, 2019 | 63.12 | 64.22 | 63.05 | 64.05 | 498,955 | +0.44(+0.69%) |
Jan 14, 2019 | 62.33 | 64.10 | 62.33 | 63.61 | 584,971 | +0.63(+1.00%) |
Jan 11, 2019 | 62.62 | 63.13 | 61.87 | 62.98 | 400,614 | -0.10(-0.15%) |
Jan 10, 2019 | 61.39 | 63.19 | 61.39 | 63.08 | 662,174 | +1.13(+1.82%) |
Jan 09, 2019 | 60.78 | 62.28 | 60.78 | 61.95 | 523,849 | +1.38(+2.27%) |
Jan 08, 2019 | 60.44 | 60.70 | 59.62 | 60.58 | 1,012,493 | +0.93(+1.55%) |
Jan 07, 2019 | 58.93 | 60.03 | 58.35 | 59.65 | 600,360 | +0.72(+1.22%) |
Jan 04, 2019 | 58.40 | 59.49 | 57.91 | 58.94 | 851,175 | +1.88(+3.30%) |
Jan 03, 2019 | 58.43 | 58.83 | 56.90 | 57.05 | 579,304 | -1.73(-2.94%) |
Jan 02, 2019 | 57.12 | 59.53 | 56.81 | 58.78 | 953,103 | +0.45(+0.77%) |
Dec 31, 2018 | 57.45 | 58.44 | 57.12 | 58.33 | 479,983 | +1.17(+2.06%) |
Dec 28, 2018 | 57.34 | 58.18 | 56.76 | 57.16 | 592,021 | -0.13(-0.23%) |
Dec 27, 2018 | 55.79 | 57.30 | 55.38 | 57.29 | 491,062 | +0.34(+0.60%) |
Dec 26, 2018 | 55.11 | 56.98 | 53.67 | 56.95 | 755,548 | +2.33(+4.27%) |
Dec 24, 2018 | 54.74 | 55.66 | 54.13 | 54.62 | 425,011 | -0.93(-1.67%) |
Dec 21, 2018 | 56.32 | 58.14 | 55.45 | 55.54 | 734,739 | -0.86(-1.52%) |
Dec 20, 2018 | 56.65 | 57.44 | 55.98 | 56.40 | 658,127 | -0.67(-1.17%) |
Dec 19, 2018 | 57.19 | 58.62 | 56.74 | 57.07 | 1,333,720 | -0.53(-0.91%) |
Dec 18, 2018 | 55.88 | 57.77 | 54.98 | 57.60 | 1,314,915 | +2.04(+3.68%) |
Dec 17, 2018 | 56.04 | 57.20 | 55.38 | 55.55 | 694,847 | -0.88(-1.56%) |
Dec 14, 2018 | 55.93 | 57.08 | 55.81 | 56.43 | 797,250 | -0.21(-0.37%) |
Dec 13, 2018 | 57.37 | 57.51 | 55.72 | 56.64 | 770,217 | -0.59(-1.03%) |
Dec 12, 2018 | 57.70 | 58.74 | 57.13 | 57.24 | 558,369 | +0.48(+0.84%) |
Dec 11, 2018 | 58.34 | 58.94 | 56.65 | 56.76 | 707,932 | -0.62(-1.08%) |
Dec 10, 2018 | 57.36 | 57.66 | 56.18 | 57.38 | 564,398 | -0.08(-0.13%) |
Dec 07, 2018 | 59.36 | 60.36 | 57.33 | 57.45 | 777,669 | -1.91(-3.22%) |
Dec 06, 2018 | 56.06 | 59.43 | 54.78 | 59.36 | 1,374,548 | +1.94(+3.38%) |
Dec 04, 2018 | 61.74 | 62.24 | 56.49 | 57.43 | 1,176,190 | -4.47(-7.22%) |
Dec 03, 2018 | 62.16 | 63.12 | 60.42 | 61.90 | 914,585 | +0.61(+1.00%) |
Nov 30, 2018 | 60.43 | 61.75 | 60.34 | 61.28 | 758,298 | +0.65(+1.07%) |
Nov 29, 2018 | 60.96 | 62.05 | 60.42 | 60.63 | 753,246 | -0.96(-1.57%) |
Nov 28, 2018 | 60.85 | 62.52 | 60.56 | 61.60 | 733,730 | +1.21(+2.01%) |
Nov 27, 2018 | 60.17 | 60.63 | 59.52 | 60.39 | 759,539 | +0.32(+0.54%) |
Nov 26, 2018 | 58.61 | 60.12 | 58.31 | 60.06 | 389,619 | +2.14(+3.69%) |
Nov 23, 2018 | 57.81 | 58.30 | 57.42 | 57.92 | 190,778 | -0.35(-0.61%) |
Nov 21, 2018 | 58.28 | 58.28 | 58.28 | 0 | +1.31(+2.30%) | |
Nov 20, 2018 | 58.60 | 58.80 | 56.88 | 56.97 | 836,799 | -2.78(-4.65%) |
Nov 19, 2018 | 59.98 | 60.42 | 58.97 | 59.75 | 625,502 | -0.44(-0.73%) |
Nov 16, 2018 | 59.63 | 60.40 | 58.94 | 60.19 | 658,511 | +0.52(+0.86%) |
Nov 15, 2018 | 58.26 | 59.68 | 52.43 | 59.67 | 967,721 | +1.14(+1.94%) |
Nov 14, 2018 | 60.87 | 61.26 | 58.07 | 58.53 | 1,060,382 | -2.01(-3.31%) |
Nov 13, 2018 | 60.42 | 61.48 | 60.21 | 60.54 | 696,512 | +0.21(+0.35%) |
Nov 12, 2018 | 62.26 | 62.26 | 59.91 | 60.33 | 504,582 | -1.89(-3.04%) |
Nov 09, 2018 | 62.46 | 62.92 | 61.52 | 62.22 | 665,631 | -0.52(-0.82%) |
Nov 08, 2018 | 61.25 | 63.35 | 61.02 | 62.74 | 860,008 | +1.20(+1.96%) |
Nov 07, 2018 | 60.68 | 62.21 | 60.68 | 61.53 | 974,764 | +1.24(+2.06%) |
Nov 06, 2018 | 59.55 | 60.66 | 59.55 | 60.29 | 819,274 | +0.46(+0.76%) |
Nov 05, 2018 | 59.14 | 60.19 | 58.14 | 59.83 | 983,585 | +0.53(+0.90%) |
Nov 02, 2018 | 59.08 | 60.16 | 58.47 | 59.30 | 806,925 | +0.66(+1.12%) |
Nov 01, 2018 | 58.85 | 59.67 | 58.25 | 58.65 | 1,211,821 | +0.05(+0.08%) |
Oct 31, 2018 | 56.69 | 59.19 | 56.67 | 58.60 | 1,408,133 | +2.82(+5.05%) |
Oct 30, 2018 | 54.18 | 56.17 | 54.18 | 55.78 | 1,781,943 | +1.87(+3.48%) |
Oct 29, 2018 | 54.21 | 55.06 | 53.35 | 53.91 | 1,275,899 | +0.40(+0.75%) |
Oct 26, 2018 | 49.84 | 54.25 | 49.49 | 53.51 | 1,843,545 | +1.85(+3.59%) |
Oct 25, 2018 | 51.05 | 52.32 | 50.47 | 51.65 | 1,189,584 | +1.05(+2.07%) |
Oct 24, 2018 | 53.15 | 53.15 | 50.53 | 50.61 | 1,171,608 | -2.43(-4.57%) |
Oct 23, 2018 | 53.38 | 54.03 | 52.75 | 53.03 | 1,229,040 | -1.81(-3.30%) |
Oct 22, 2018 | 56.28 | 56.59 | 54.55 | 54.84 | 875,577 | -1.42(-2.52%) |
Oct 19, 2018 | 56.23 | 56.85 | 55.66 | 56.26 | 713,576 | +0.09(+0.15%) |
Oct 18, 2018 | 57.57 | 57.72 | 55.69 | 56.17 | 448,686 | -1.65(-2.85%) |
Oct 17, 2018 | 57.28 | 57.88 | 56.26 | 57.82 | 579,032 | +0.31(+0.55%) |
Oct 16, 2018 | 57.06 | 58.00 | 56.47 | 57.50 | 661,513 | +0.88(+1.55%) |
Oct 15, 2018 | 56.12 | 56.96 | 55.58 | 56.63 | 647,717 | +0.49(+0.88%) |
Oct 12, 2018 | 57.60 | 57.60 | 54.92 | 56.13 | 1,049,549 | -0.21(-0.37%) |
Oct 11, 2018 | 57.16 | 57.97 | 55.73 | 56.34 | 811,867 | -1.21(-2.10%) |
Oct 10, 2018 | 60.52 | 61.37 | 57.50 | 57.55 | 974,097 | -2.99(-4.93%) |
Oct 09, 2018 | 60.53 | 61.00 | 60.40 | 60.54 | 559,609 | -0.15(-0.25%) |
Oct 08, 2018 | 60.90 | 61.30 | 60.16 | 60.69 | 594,121 | -0.27(-0.44%) |
Oct 05, 2018 | 61.53 | 61.55 | 60.47 | 60.96 | 745,113 | -0.39(-0.64%) |
Oct 04, 2018 | 62.06 | 63.02 | 60.97 | 61.35 | 518,074 | -0.68(-1.10%) |
Oct 03, 2018 | 61.09 | 62.93 | 60.82 | 62.03 | 646,998 | +1.38(+2.27%) |
Oct 02, 2018 | 60.92 | 61.24 | 59.80 | 60.65 | 578,413 | -0.45(-0.73%) |
Oct 01, 2018 | 61.97 | 62.12 | 60.93 | 61.10 | 455,218 | -0.27(-0.43%) |
Sep 28, 2018 | 61.26 | 62.18 | 61.02 | 61.37 | 451,398 | -0.03(-0.05%) |
Sep 27, 2018 | 62.13 | 62.25 | 61.26 | 61.39 | 486,849 | -0.50(-0.81%) |
Sep 26, 2018 | 63.32 | 63.32 | 61.69 | 61.90 | 715,110 | -1.24(-1.96%) |
Sep 25, 2018 | 62.55 | 63.32 | 61.75 | 63.14 | 680,703 | +1.22(+1.97%) |
Sep 24, 2018 | 62.33 | 62.33 | 61.20 | 61.92 | 383,423 | -0.57(-0.91%) |
Sep 21, 2018 | 63.18 | 63.67 | 61.91 | 62.49 | 918,671 | -0.20(-0.32%) |
Sep 20, 2018 | 62.47 | 63.32 | 62.17 | 62.69 | 1,241,673 | +0.73(+1.18%) |
Sep 19, 2018 | 60.97 | 62.12 | 60.97 | 61.96 | 415,546 | +0.96(+1.58%) |
Sep 18, 2018 | 60.96 | 61.34 | 60.55 | 61.00 | 422,080 | +0.04(+0.06%) |
Sep 17, 2018 | 61.67 | 61.95 | 60.52 | 60.96 | 421,097 | -0.70(-1.14%) |
Sep 14, 2018 | 60.91 | 62.03 | 60.91 | 61.66 | 425,118 | +0.89(+1.47%) |
Sep 13, 2018 | 61.30 | 61.51 | 60.43 | 60.77 | 335,886 | -0.41(-0.67%) |
Sep 12, 2018 | 61.86 | 62.17 | 60.90 | 61.18 | 449,025 | -0.70(-1.14%) |
Sep 11, 2018 | 61.23 | 62.20 | 60.85 | 61.88 | 556,660 | +0.43(+0.70%) |
Sep 10, 2018 | 61.35 | 61.76 | 61.22 | 61.45 | 423,366 | +0.23(+0.37%) |
Sep 07, 2018 | 61.02 | 62.02 | 61.02 | 61.22 | 605,719 | +0.40(+0.66%) |
Sep 06, 2018 | 62.36 | 62.99 | 60.22 | 60.82 | 838,676 | -1.53(-2.46%) |
Sep 05, 2018 | 63.34 | 63.91 | 62.31 | 62.36 | 788,536 | -0.98(-1.55%) |
Sep 04, 2018 | 63.05 | 63.89 | 62.97 | 63.34 | 591,803 | +0.32(+0.51%) |
Aug 31, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 63.60 | 63.85 | 62.76 | 62.88 | 334,718 | -0.79(-1.24%) |
Aug 29, 2018 | 63.97 | 64.11 | 63.53 | 63.67 | 616,544 | -0.16(-0.25%) |
Aug 28, 2018 | 64.14 | 64.15 | 63.68 | 63.83 | 374,552 | -0.10(-0.15%) |
Aug 27, 2018 | 63.42 | 64.67 | 63.42 | 63.92 | 529,148 | +0.80(+1.27%) |
Aug 24, 2018 | 62.50 | 63.29 | 62.30 | 63.13 | 357,944 | +0.74(+1.19%) |
Aug 23, 2018 | 62.95 | 63.05 | 62.20 | 62.38 | 412,424 | -0.48(-0.76%) |
Aug 22, 2018 | 63.01 | 63.56 | 62.61 | 62.86 | 497,334 | -0.29(-0.45%) |
Aug 21, 2018 | 62.97 | 63.72 | 62.76 | 63.15 | 474,362 | +0.01(+0.02%) |
Aug 20, 2018 | 63.15 | 63.67 | 62.70 | 63.14 | 474,467 | +0.05(+0.08%) |
Aug 17, 2018 | 62.76 | 63.17 | 62.14 | 63.09 | 368,036 | +0.02(+0.03%) |
Aug 16, 2018 | 62.69 | 63.92 | 62.68 | 63.07 | 462,843 | +0.69(+1.11%) |
Aug 15, 2018 | 62.17 | 62.83 | 61.61 | 62.37 | 670,987 | -0.38(-0.61%) |
Aug 14, 2018 | 62.21 | 63.06 | 62.21 | 62.76 | 563,166 | +0.95(+1.54%) |
Aug 13, 2018 | 62.74 | 63.32 | 61.78 | 61.80 | 493,241 | -0.79(-1.26%) |
Aug 10, 2018 | 62.51 | 63.09 | 61.90 | 62.59 | 518,677 | -0.54(-0.86%) |
Aug 09, 2018 | 63.48 | 64.26 | 63.09 | 63.14 | 354,827 | -0.40(-0.63%) |
Aug 08, 2018 | 64.13 | 64.51 | 63.30 | 63.53 | 453,132 | -0.58(-0.91%) |
Aug 07, 2018 | 64.00 | 65.03 | 64.00 | 64.12 | 724,771 | +0.41(+0.64%) |
Aug 06, 2018 | 63.07 | 64.02 | 63.03 | 63.71 | 442,205 | +0.67(+1.07%) |
Aug 03, 2018 | 63.06 | 63.39 | 62.25 | 63.03 | 693,959 | -0.18(-0.28%) |
Aug 02, 2018 | 63.17 | 64.36 | 62.67 | 63.21 | 747,969 | -0.35(-0.55%) |
Aug 01, 2018 | 63.05 | 64.30 | 62.93 | 63.57 | 971,824 | +0.74(+1.18%) |
Jul 31, 2018 | 63.57 | 64.26 | 62.63 | 62.83 | 981,879 | -0.59(-0.93%) |
Jul 30, 2018 | 65.84 | 66.51 | 62.87 | 63.41 | 1,194,372 | -2.36(-3.59%) |
Jul 27, 2018 | 65.89 | 67.73 | 65.36 | 65.77 | 1,749,828 | +0.85(+1.31%) |
Jul 26, 2018 | 65.24 | 65.75 | 64.78 | 64.92 | 1,106,895 | -0.46(-0.71%) |
Jul 25, 2018 | 65.08 | 65.54 | 64.45 | 65.39 | 556,373 | +0.13(+0.20%) |
Jul 24, 2018 | 66.50 | 64.80 | 65.25 | 905,636 | -0.43(-0.65%) | |
Jul 23, 2018 | 65.11 | 66.00 | 64.70 | 65.68 | 819,659 | +0.46(+0.71%) |
Jul 20, 2018 | 64.75 | 65.45 | 64.60 | 65.21 | 573,790 | +0.20(+0.31%) |
Jul 19, 2018 | 66.06 | 66.39 | 64.69 | 65.02 | 987,219 | -1.32(-1.99%) |
Jul 18, 2018 | 64.28 | 66.51 | 63.59 | 66.33 | 1,049,259 | +2.36(+3.69%) |
Jul 17, 2018 | 63.24 | 64.77 | 63.21 | 63.97 | 1,020,177 | +0.86(+1.37%) |
Jul 16, 2018 | 62.85 | 63.65 | 62.54 | 63.11 | 411,091 | +0.61(+0.97%) |
Jul 13, 2018 | 62.60 | 63.18 | 62.08 | 62.50 | 371,234 | -0.29(-0.47%) |
Jul 12, 2018 | 63.39 | 63.39 | 62.01 | 62.80 | 537,712 | -0.26(-0.41%) |
Jul 11, 2018 | 63.61 | 63.76 | 62.72 | 63.05 | 581,652 | -0.81(-1.26%) |
Jul 10, 2018 | 64.12 | 64.72 | 62.47 | 63.86 | 848,382 | -0.10(-0.16%) |
Jul 09, 2018 | 62.60 | 64.26 | 62.60 | 63.96 | 665,241 | +1.61(+2.58%) |
Jul 06, 2018 | 61.56 | 62.85 | 61.38 | 62.35 | 429,829 | +0.90(+1.47%) |
Jul 05, 2018 | 62.45 | 62.45 | 60.97 | 61.45 | 847,916 | -0.70(-1.13%) |
Jul 03, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.39(-0.62%) | |
Jul 02, 2018 | 61.85 | 62.71 | 61.58 | 62.54 | 717,789 | +0.43(+0.69%) |
Jun 29, 2018 | 63.09 | 63.76 | 62.04 | 62.12 | 830,867 | -0.52(-0.83%) |
Jun 28, 2018 | 61.58 | 62.99 | 60.75 | 62.64 | 730,770 | +0.84(+1.37%) |
Jun 27, 2018 | 63.48 | 63.54 | 61.79 | 61.79 | 896,766 | -1.26(-2.00%) |
Jun 26, 2018 | 63.55 | 63.88 | 63.01 | 63.05 | 416,729 | -0.27(-0.43%) |
Jun 25, 2018 | 64.67 | 64.83 | 62.98 | 63.33 | 528,090 | -1.79(-2.75%) |
Jun 22, 2018 | 65.95 | 66.26 | 65.05 | 65.12 | 977,264 | -0.39(-0.59%) |
Jun 21, 2018 | 65.80 | 66.18 | 65.09 | 65.51 | 458,330 | -0.28(-0.43%) |
Jun 20, 2018 | 65.82 | 66.62 | 65.74 | 65.79 | 778,520 | +0.42(+0.64%) |
Jun 19, 2018 | 65.35 | 66.03 | 64.60 | 65.38 | 318,874 | -0.62(-0.93%) |
Jun 18, 2018 | 65.70 | 66.40 | 65.39 | 65.99 | 504,033 | +0.03(+0.04%) |
Jun 15, 2018 | 66.38 | 66.38 | 65.96 | 882,731 | -0.42(-0.63%) | |
Jun 14, 2018 | 67.12 | 67.12 | 65.39 | 66.38 | 493,446 | -0.43(-0.64%) |
Jun 13, 2018 | 66.81 | 67.52 | 66.04 | 66.81 | 824,813 | +0.05(+0.07%) |
Jun 12, 2018 | 67.22 | 67.52 | 66.29 | 66.76 | 394,918 | -0.13(-0.20%) |
Jun 11, 2018 | 67.57 | 68.23 | 66.81 | 66.89 | 436,876 | -0.45(-0.66%) |
Jun 08, 2018 | 67.20 | 68.22 | 66.94 | 67.34 | 507,739 | +0.17(+0.25%) |
Jun 07, 2018 | 68.72 | 68.91 | 66.81 | 67.17 | 676,388 | -1.04(-1.53%) |
Jun 06, 2018 | 67.29 | 68.43 | 67.29 | 68.21 | 1,268,081 | +1.00(+1.49%) |
Jun 05, 2018 | 66.66 | 67.28 | 66.31 | 67.20 | 566,395 | +0.56(+0.84%) |
Jun 04, 2018 | 66.11 | 66.91 | 65.67 | 66.65 | 1,118,149 | +0.51(+0.77%) |
Jun 01, 2018 | 65.70 | 67.06 | 65.70 | 66.13 | 918,336 | +0.96(+1.47%) |
May 31, 2018 | 65.34 | 65.65 | 64.37 | 65.18 | 1,133,510 | -0.21(-0.32%) |
May 30, 2018 | 65.53 | 65.93 | 64.88 | 65.39 | 771,207 | +0.97(+1.50%) |
May 29, 2018 | 66.60 | 66.91 | 64.15 | 64.42 | 795,705 | -2.88(-4.28%) |
May 25, 2018 | 67.30 | 67.30 | 67.30 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 67.95 | 68.34 | 66.43 | 67.24 | 464,858 | -0.84(-1.24%) |
May 23, 2018 | 67.86 | 68.51 | 66.84 | 68.09 | 772,134 | -0.36(-0.53%) |
May 22, 2018 | 68.21 | 69.45 | 68.11 | 68.45 | 847,595 | +0.29(+0.43%) |
May 21, 2018 | 67.01 | 68.45 | 67.01 | 68.15 | 838,744 | +1.36(+2.04%) |
May 18, 2018 | 66.48 | 67.18 | 66.17 | 66.79 | 722,381 | +0.38(+0.57%) |
May 17, 2018 | 66.03 | 66.96 | 65.75 | 66.41 | 1,195,002 | +0.60(+0.91%) |
May 16, 2018 | 64.69 | 67.00 | 64.69 | 65.81 | 1,042,261 | -0.06(-0.09%) |
May 15, 2018 | 65.54 | 66.03 | 64.86 | 65.87 | 1,365,610 | +0.05(+0.07%) |
May 14, 2018 | 66.50 | 66.55 | 65.48 | 65.82 | 842,083 | +0.09(+0.14%) |
May 11, 2018 | 65.99 | 66.45 | 65.53 | 65.73 | 546,892 | -0.09(-0.13%) |
May 10, 2018 | 65.49 | 66.70 | 65.14 | 65.81 | 873,189 | +0.12(+0.19%) |
May 09, 2018 | 65.50 | 66.03 | 64.74 | 65.69 | 992,439 | +0.99(+1.53%) |
May 08, 2018 | 62.25 | 64.80 | 61.84 | 64.70 | 1,482,541 | +3.04(+4.93%) |
May 07, 2018 | 61.45 | 62.28 | 60.66 | 61.66 | 1,382,063 | +0.90(+1.48%) |
May 04, 2018 | 61.38 | 61.85 | 59.99 | 60.76 | 2,858,609 | +3.59(+6.28%) |
May 03, 2018 | 56.95 | 57.31 | 55.90 | 57.17 | 1,307,852 | -0.20(-0.35%) |
May 02, 2018 | 57.29 | 57.92 | 57.04 | 57.37 | 843,090 | -0.16(-0.28%) |
May 01, 2018 | 56.84 | 57.87 | 56.43 | 57.53 | 1,161,165 | +0.33(+0.58%) |
Apr 30, 2018 | 57.70 | 58.53 | 57.20 | 57.20 | 780,203 | -0.31(-0.54%) |
Apr 27, 2018 | 57.85 | 57.94 | 57.13 | 57.51 | 804,239 | -0.33(-0.57%) |
Apr 26, 2018 | 57.17 | 58.00 | 56.57 | 57.84 | 489,765 | +0.73(+1.27%) |
Apr 25, 2018 | 57.71 | 57.71 | 56.80 | 57.11 | 673,277 | -0.52(-0.90%) |
Apr 24, 2018 | 58.64 | 58.92 | 57.31 | 57.63 | 641,073 | -0.44(-0.76%) |
Apr 23, 2018 | 57.98 | 58.63 | 57.58 | 58.08 | 628,293 | +0.14(+0.24%) |
Apr 20, 2018 | 57.32 | 58.61 | 56.95 | 57.94 | 1,737,059 | +0.74(+1.29%) |
Apr 19, 2018 | 56.39 | 57.55 | 55.96 | 57.20 | 1,197,266 | +0.58(+1.02%) |
Apr 18, 2018 | 55.76 | 56.76 | 55.17 | 56.62 | 1,286,400 | +1.43(+2.58%) |
Apr 17, 2018 | 55.21 | 56.23 | 54.55 | 55.20 | 691,875 | +0.57(+1.04%) |
Apr 16, 2018 | 54.46 | 54.95 | 54.39 | 54.63 | 1,284,137 | +0.49(+0.91%) |
Apr 13, 2018 | 54.90 | 55.72 | 53.73 | 54.14 | 664,030 | -0.25(-0.45%) |
Apr 12, 2018 | 53.54 | 54.73 | 53.40 | 54.39 | 915,261 | +0.98(+1.84%) |
Apr 11, 2018 | 53.60 | 54.18 | 53.18 | 53.40 | 1,098,174 | -0.45(-0.84%) |
Apr 10, 2018 | 54.83 | 55.09 | 53.37 | 53.86 | 1,681,782 | +0.51(+0.96%) |
Apr 09, 2018 | 55.54 | 55.83 | 53.22 | 53.35 | 1,526,488 | -2.04(-3.68%) |
Apr 06, 2018 | 57.48 | 57.99 | 54.56 | 55.39 | 1,492,775 | -3.22(-5.49%) |
Apr 05, 2018 | 57.97 | 58.89 | 57.40 | 58.61 | 757,822 | +1.21(+2.11%) |
Apr 04, 2018 | 56.10 | 57.53 | 55.67 | 57.40 | 1,198,227 | -0.33(-0.57%) |
Apr 03, 2018 | 56.76 | 57.94 | 56.52 | 57.73 | 989,711 | +1.27(+2.24%) |
Apr 02, 2018 | 57.47 | 58.06 | 55.53 | 56.46 | 653,442 | -1.21(-2.10%) |
Mar 29, 2018 | 57.67 | 57.67 | 57.67 | 0 | +1.36(+2.41%) | |
Mar 28, 2018 | 56.19 | 56.55 | 54.95 | 56.31 | 695,175 | +0.15(+0.27%) |
Mar 27, 2018 | 57.82 | 57.82 | 55.65 | 56.16 | 739,296 | -1.20(-2.09%) |
Mar 26, 2018 | 56.11 | 57.44 | 55.38 | 57.36 | 827,284 | +2.20(+3.99%) |
Mar 23, 2018 | 58.10 | 58.75 | 55.08 | 55.16 | 939,062 | -2.50(-4.34%) |
Mar 22, 2018 | 59.70 | 60.38 | 57.53 | 57.66 | 975,736 | -2.89(-4.77%) |
Mar 21, 2018 | 60.35 | 61.62 | 59.98 | 60.55 | 563,203 | +0.16(+0.27%) |
Mar 20, 2018 | 60.86 | 61.08 | 60.33 | 60.39 | 613,694 | -0.35(-0.58%) |
Mar 19, 2018 | 61.91 | 61.98 | 60.07 | 60.74 | 692,906 | -1.55(-2.49%) |
Mar 16, 2018 | 61.01 | 62.41 | 60.84 | 62.29 | 1,099,765 | +1.42(+2.33%) |
Mar 15, 2018 | 61.20 | 61.20 | 60.18 | 60.87 | 558,060 | -0.09(-0.15%) |
Mar 14, 2018 | 61.50 | 61.76 | 60.75 | 60.97 | 577,007 | -0.41(-0.66%) |
Mar 13, 2018 | 62.06 | 62.29 | 61.08 | 61.37 | 731,546 | -0.43(-0.70%) |
Mar 12, 2018 | 62.02 | 62.38 | 61.22 | 61.81 | 1,103,787 | +0.00(+0.00%) |
Mar 09, 2018 | 61.24 | 62.01 | 61.11 | 61.81 | 1,108,238 | +1.32(+2.19%) |
Mar 08, 2018 | 60.55 | 60.71 | 59.51 | 60.49 | 807,631 | +0.26(+0.44%) |
Mar 07, 2018 | 60.70 | 60.22 | 716,755 | -0.24(-0.39%) | ||
Mar 06, 2018 | 60.20 | 61.02 | 59.63 | 60.46 | 911,205 | +0.33(+0.55%) |
Mar 05, 2018 | 59.01 | 60.68 | 58.86 | 60.13 | 545,388 | +0.41(+0.69%) |
Mar 02, 2018 | 58.84 | 59.85 | 57.74 | 59.71 | 626,126 | +0.45(+0.76%) |