Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.25 | 58.25 | 57.75 | 58.08 | 751,601 | +0.30(+0.51%) |
Mar 28, 2019 | 58.17 | 58.36 | 57.40 | 57.78 | 473,694 | -0.21(-0.36%) |
Mar 27, 2019 | 58.04 | 58.46 | 57.86 | 57.99 | 471,366 | +0.01(+0.01%) |
Mar 26, 2019 | 57.30 | 58.34 | 57.30 | 57.99 | 590,340 | +0.48(+0.84%) |
Mar 25, 2019 | 57.09 | 57.75 | 57.09 | 57.50 | 662,477 | +0.33(+0.58%) |
Mar 22, 2019 | 57.16 | 57.80 | 57.10 | 57.17 | 710,351 | -0.41(-0.71%) |
Mar 21, 2019 | 56.81 | 57.76 | 56.59 | 57.58 | 554,231 | +0.56(+0.98%) |
Mar 20, 2019 | 57.93 | 57.95 | 56.98 | 57.02 | 556,593 | -1.08(-1.86%) |
Mar 19, 2019 | 59.16 | 59.34 | 57.99 | 58.10 | 441,721 | -0.98(-1.67%) |
Mar 18, 2019 | 58.66 | 59.61 | 58.66 | 59.08 | 770,140 | +0.28(+0.48%) |
Mar 15, 2019 | 58.55 | 59.12 | 58.51 | 58.80 | 1,553,397 | +0.31(+0.54%) |
Mar 14, 2019 | 58.17 | 58.50 | 57.85 | 58.49 | 494,675 | +0.37(+0.64%) |
Mar 13, 2019 | 58.61 | 58.64 | 58.04 | 58.11 | 652,218 | -0.18(-0.31%) |
Mar 12, 2019 | 58.07 | 58.47 | 57.94 | 58.29 | 659,432 | +0.28(+0.49%) |
Mar 11, 2019 | 58.31 | 58.40 | 57.88 | 58.01 | 684,005 | -0.05(-0.08%) |
Mar 08, 2019 | 57.76 | 58.24 | 57.35 | 58.06 | 485,881 | -0.10(-0.17%) |
Mar 07, 2019 | 58.69 | 58.69 | 57.99 | 58.16 | 597,084 | -0.59(-1.01%) |
Mar 06, 2019 | 59.37 | 59.61 | 58.67 | 58.75 | 387,943 | -0.63(-1.06%) |
Mar 05, 2019 | 59.67 | 59.67 | 58.87 | 59.37 | 402,645 | -0.16(-0.26%) |
Mar 04, 2019 | 60.33 | 60.33 | 59.37 | 59.53 | 526,904 | -0.69(-1.15%) |
Mar 01, 2019 | 60.50 | 60.67 | 59.94 | 60.23 | 405,702 | +0.07(+0.11%) |
Feb 28, 2019 | 59.79 | 60.39 | 59.58 | 60.16 | 586,881 | +0.37(+0.63%) |
Feb 27, 2019 | 59.92 | 60.29 | 59.71 | 59.78 | 607,824 | -0.35(-0.58%) |
Feb 26, 2019 | 59.70 | 60.36 | 59.50 | 60.14 | 574,907 | +0.19(+0.32%) |
Feb 25, 2019 | 60.30 | 60.60 | 59.80 | 59.94 | 458,516 | -0.25(-0.41%) |
Feb 22, 2019 | 60.03 | 60.33 | 59.59 | 60.19 | 382,675 | +0.27(+0.45%) |
Feb 21, 2019 | 60.31 | 60.31 | 59.60 | 59.92 | 500,874 | -0.36(-0.59%) |
Feb 20, 2019 | 59.53 | 60.45 | 59.25 | 60.27 | 535,974 | +0.69(+1.17%) |
Feb 19, 2019 | 59.04 | 59.72 | 58.85 | 59.58 | 859,812 | +0.36(+0.61%) |
Feb 15, 2019 | 58.87 | 59.56 | 58.73 | 59.22 | 640,774 | +0.87(+1.49%) |
Feb 14, 2019 | 58.49 | 59.01 | 58.30 | 58.35 | 695,730 | -0.56(-0.94%) |
Feb 13, 2019 | 59.16 | 59.85 | 58.82 | 58.90 | 586,891 | -0.09(-0.15%) |
Feb 12, 2019 | 58.81 | 59.28 | 58.60 | 58.99 | 720,461 | +0.60(+1.02%) |
Feb 11, 2019 | 58.08 | 58.52 | 57.61 | 58.40 | 682,865 | +0.40(+0.70%) |
Feb 08, 2019 | 57.81 | 58.16 | 57.36 | 57.99 | 884,129 | -0.11(-0.20%) |
Feb 07, 2019 | 57.38 | 58.14 | 57.38 | 58.11 | 721,876 | +0.55(+0.95%) |
Feb 06, 2019 | 57.19 | 57.56 | 57.09 | 57.56 | 562,049 | +0.24(+0.42%) |
Feb 05, 2019 | 57.02 | 57.39 | 56.59 | 57.32 | 759,668 | +0.36(+0.64%) |
Feb 04, 2019 | 57.02 | 57.22 | 56.59 | 56.95 | 485,176 | -0.19(-0.33%) |
Feb 01, 2019 | 57.61 | 57.94 | 56.71 | 57.14 | 879,159 | -0.44(-0.77%) |
Jan 31, 2019 | 55.63 | 57.85 | 54.45 | 57.58 | 1,081,848 | +0.31(+0.55%) |
Jan 30, 2019 | 57.13 | 57.71 | 56.53 | 57.27 | 791,816 | +0.30(+0.53%) |
Jan 29, 2019 | 56.96 | 57.35 | 56.54 | 56.97 | 517,160 | -0.12(-0.21%) |
Jan 28, 2019 | 56.75 | 57.29 | 56.32 | 57.09 | 498,745 | -0.11(-0.19%) |
Jan 25, 2019 | 57.78 | 57.80 | 57.08 | 57.20 | 294,709 | -0.16(-0.28%) |
Jan 24, 2019 | 57.53 | 57.92 | 57.25 | 57.36 | 656,583 | -0.40(-0.70%) |
Jan 23, 2019 | 57.77 | 58.23 | 56.85 | 57.76 | 467,843 | +0.25(+0.43%) |
Jan 22, 2019 | 57.99 | 58.35 | 57.30 | 57.52 | 439,422 | -0.41(-0.71%) |
Jan 18, 2019 | 57.94 | 58.00 | 57.61 | 57.93 | 511,559 | +0.31(+0.54%) |
Jan 17, 2019 | 56.81 | 58.01 | 56.81 | 57.61 | 1,083,138 | +0.57(+0.99%) |
Jan 16, 2019 | 56.62 | 57.29 | 56.21 | 57.04 | 605,748 | +0.69(+1.22%) |
Jan 15, 2019 | 56.00 | 56.42 | 55.85 | 56.36 | 470,700 | +0.33(+0.59%) |
Jan 14, 2019 | 55.79 | 56.32 | 55.73 | 56.02 | 672,481 | -0.11(-0.20%) |
Jan 11, 2019 | 55.89 | 56.30 | 55.62 | 56.14 | 489,968 | -0.06(-0.11%) |
Jan 10, 2019 | 55.32 | 56.24 | 55.26 | 56.20 | 616,255 | +0.82(+1.49%) |
Jan 09, 2019 | 54.13 | 55.55 | 54.13 | 55.38 | 1,043,838 | +1.37(+2.54%) |
Jan 08, 2019 | 54.26 | 54.50 | 53.51 | 54.01 | 510,367 | +0.07(+0.12%) |
Jan 07, 2019 | 54.16 | 54.56 | 53.85 | 53.94 | 721,911 | -0.44(-0.81%) |
Jan 04, 2019 | 54.30 | 55.15 | 54.14 | 54.38 | 876,618 | +0.82(+1.54%) |
Jan 03, 2019 | 53.53 | 54.22 | 53.34 | 53.55 | 392,102 | -0.22(-0.41%) |
Jan 02, 2019 | 53.65 | 54.29 | 53.31 | 53.78 | 793,710 | -0.64(-1.17%) |
Dec 31, 2018 | 53.80 | 54.47 | 53.60 | 54.41 | 688,118 | +0.69(+1.29%) |
Dec 28, 2018 | 53.79 | 54.31 | 53.25 | 53.72 | 554,687 | +0.11(+0.21%) |
Dec 27, 2018 | 52.52 | 53.63 | 51.94 | 53.61 | 685,464 | +0.43(+0.81%) |
Dec 26, 2018 | 51.25 | 53.19 | 50.60 | 53.18 | 1,001,067 | +1.92(+3.74%) |
Dec 24, 2018 | 52.69 | 52.69 | 51.20 | 51.26 | 282,002 | -1.78(-3.35%) |
Dec 21, 2018 | 53.62 | 54.86 | 52.96 | 53.04 | 879,613 | -0.69(-1.28%) |
Dec 20, 2018 | 53.52 | 54.30 | 53.31 | 53.72 | 703,449 | -0.15(-0.28%) |
Dec 19, 2018 | 54.40 | 55.14 | 53.58 | 53.87 | 800,992 | -0.54(-0.99%) |
Dec 18, 2018 | 54.34 | 55.12 | 54.14 | 54.41 | 641,570 | +0.35(+0.66%) |
Dec 17, 2018 | 54.83 | 55.78 | 53.79 | 54.06 | 705,339 | -0.89(-1.62%) |
Dec 14, 2018 | 54.50 | 55.09 | 54.35 | 54.95 | 1,073,770 | -0.10(-0.19%) |
Dec 13, 2018 | 55.96 | 55.98 | 55.03 | 55.05 | 798,428 | -0.41(-0.75%) |
Dec 12, 2018 | 56.35 | 56.45 | 55.39 | 55.47 | 779,861 | -0.11(-0.21%) |
Dec 11, 2018 | 56.87 | 57.26 | 55.54 | 55.58 | 692,750 | -0.70(-1.24%) |
Dec 10, 2018 | 57.12 | 57.13 | 55.68 | 56.28 | 597,894 | -0.94(-1.64%) |
Dec 07, 2018 | 58.26 | 58.89 | 57.08 | 57.21 | 811,733 | -1.29(-2.21%) |
Dec 06, 2018 | 58.84 | 58.92 | 57.35 | 58.51 | 1,031,628 | -1.21(-2.03%) |
Dec 04, 2018 | 61.92 | 62.08 | 59.57 | 59.72 | 543,706 | -2.22(-3.59%) |
Dec 03, 2018 | 62.07 | 62.28 | 61.03 | 61.95 | 661,024 | +0.42(+0.68%) |
Nov 30, 2018 | 61.81 | 62.49 | 61.51 | 61.52 | 3,133,133 | -0.26(-0.43%) |
Nov 29, 2018 | 62.23 | 62.66 | 61.77 | 61.79 | 716,706 | -0.75(-1.19%) |
Nov 28, 2018 | 61.74 | 62.61 | 61.25 | 62.53 | 655,490 | +0.71(+1.15%) |
Nov 27, 2018 | 62.11 | 62.48 | 61.61 | 61.83 | 832,578 | -0.35(-0.56%) |
Nov 26, 2018 | 62.54 | 62.87 | 61.99 | 62.17 | 472,810 | +0.28(+0.46%) |
Nov 23, 2018 | 61.40 | 62.38 | 61.35 | 61.89 | 203,474 | -0.09(-0.15%) |
Nov 21, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.93(+1.52%) | |
Nov 20, 2018 | 61.85 | 62.21 | 60.90 | 61.06 | 658,663 | -1.02(-1.65%) |
Nov 19, 2018 | 61.69 | 62.70 | 61.60 | 62.08 | 824,973 | +0.12(+0.19%) |
Nov 16, 2018 | 61.67 | 62.18 | 61.43 | 61.96 | 661,831 | -0.04(-0.07%) |
Nov 15, 2018 | 60.14 | 62.13 | 59.72 | 62.00 | 550,622 | +1.50(+2.47%) |
Nov 14, 2018 | 62.04 | 62.04 | 60.27 | 60.50 | 402,469 | -1.27(-2.06%) |
Nov 13, 2018 | 62.26 | 62.87 | 61.70 | 61.78 | 467,505 | -0.36(-0.57%) |
Nov 12, 2018 | 62.97 | 63.36 | 62.06 | 62.13 | 563,895 | -0.94(-1.48%) |
Nov 09, 2018 | 62.75 | 63.38 | 62.70 | 63.07 | 673,044 | +0.18(+0.29%) |
Nov 08, 2018 | 62.45 | 63.45 | 62.33 | 62.88 | 855,347 | +0.24(+0.39%) |
Nov 07, 2018 | 61.46 | 62.73 | 61.28 | 62.64 | 988,520 | +1.46(+2.38%) |
Nov 06, 2018 | 60.19 | 61.35 | 60.19 | 61.18 | 435,945 | +0.78(+1.29%) |
Nov 05, 2018 | 59.72 | 60.77 | 59.72 | 60.40 | 540,769 | +1.01(+1.70%) |
Nov 02, 2018 | 59.90 | 60.29 | 59.03 | 59.40 | 697,190 | -0.14(-0.23%) |
Nov 01, 2018 | 59.24 | 59.84 | 58.68 | 59.53 | 621,483 | +0.29(+0.49%) |
Oct 31, 2018 | 61.59 | 62.10 | 59.18 | 59.24 | 842,470 | -1.52(-2.50%) |
Oct 30, 2018 | 59.58 | 60.84 | 59.44 | 60.76 | 630,307 | +1.43(+2.41%) |
Oct 29, 2018 | 59.49 | 60.18 | 58.82 | 59.33 | 469,901 | +0.37(+0.63%) |
Oct 26, 2018 | 58.63 | 59.45 | 58.17 | 58.96 | 377,553 | -0.15(-0.25%) |
Oct 25, 2018 | 58.63 | 59.49 | 58.32 | 59.10 | 400,685 | +0.75(+1.28%) |
Oct 24, 2018 | 60.05 | 60.56 | 58.32 | 58.36 | 536,091 | -1.84(-3.06%) |
Oct 23, 2018 | 59.10 | 60.61 | 58.88 | 60.20 | 756,252 | +0.24(+0.40%) |
Oct 22, 2018 | 60.78 | 60.97 | 59.77 | 59.96 | 830,412 | -0.58(-0.96%) |
Oct 19, 2018 | 59.87 | 60.82 | 59.52 | 60.54 | 552,990 | +0.44(+0.74%) |
Oct 18, 2018 | 60.35 | 60.99 | 59.89 | 60.09 | 614,290 | -0.33(-0.54%) |
Oct 17, 2018 | 60.30 | 60.71 | 59.57 | 60.42 | 769,511 | -0.04(-0.06%) |
Oct 16, 2018 | 60.30 | 60.52 | 59.71 | 60.46 | 601,822 | +0.50(+0.84%) |
Oct 15, 2018 | 60.06 | 60.56 | 59.91 | 59.95 | 286,484 | -0.27(-0.44%) |
Oct 12, 2018 | 62.16 | 62.16 | 59.22 | 60.22 | 852,702 | -1.17(-1.91%) |
Oct 11, 2018 | 63.92 | 64.05 | 61.31 | 61.39 | 684,920 | -2.99(-4.65%) |
Oct 10, 2018 | 65.87 | 66.21 | 64.33 | 64.38 | 575,085 | -1.73(-2.61%) |
Oct 09, 2018 | 65.81 | 66.69 | 65.59 | 66.11 | 411,307 | +0.14(+0.21%) |
Oct 08, 2018 | 65.07 | 66.09 | 65.07 | 65.97 | 463,436 | +0.71(+1.09%) |
Oct 05, 2018 | 65.40 | 65.77 | 65.18 | 65.26 | 342,058 | -0.14(-0.22%) |
Oct 04, 2018 | 65.17 | 65.66 | 65.10 | 65.40 | 454,005 | +0.21(+0.32%) |
Oct 03, 2018 | 65.46 | 65.64 | 64.87 | 65.19 | 980,432 | +0.03(+0.05%) |
Oct 02, 2018 | 64.80 | 65.21 | 64.51 | 65.16 | 399,862 | +0.27(+0.42%) |
Oct 01, 2018 | 65.70 | 65.82 | 64.69 | 64.89 | 412,000 | -0.58(-0.88%) |
Sep 28, 2018 | 64.66 | 65.74 | 64.65 | 65.47 | 728,865 | +0.53(+0.82%) |
Sep 27, 2018 | 65.20 | 65.56 | 64.91 | 64.94 | 367,736 | -0.26(-0.40%) |
Sep 26, 2018 | 65.79 | 65.89 | 65.16 | 65.20 | 446,323 | -0.55(-0.83%) |
Sep 25, 2018 | 66.28 | 66.39 | 65.67 | 65.74 | 366,888 | -0.33(-0.50%) |
Sep 24, 2018 | 66.95 | 67.19 | 66.07 | 66.08 | 572,288 | -0.89(-1.33%) |
Sep 21, 2018 | 67.49 | 67.49 | 66.88 | 66.97 | 852,264 | -0.49(-0.73%) |
Sep 20, 2018 | 67.18 | 67.64 | 66.97 | 67.46 | 492,855 | +0.50(+0.75%) |
Sep 19, 2018 | 66.79 | 67.43 | 66.78 | 66.95 | 444,940 | +0.19(+0.28%) |
Sep 18, 2018 | 66.10 | 66.86 | 65.93 | 66.77 | 364,893 | +0.67(+1.02%) |
Sep 17, 2018 | 66.71 | 66.71 | 65.92 | 66.09 | 503,103 | -0.58(-0.87%) |
Sep 14, 2018 | 65.73 | 66.75 | 65.73 | 66.67 | 527,325 | +1.06(+1.61%) |
Sep 13, 2018 | 65.01 | 65.98 | 65.00 | 65.62 | 726,102 | +0.72(+1.11%) |
Sep 12, 2018 | 65.99 | 65.99 | 64.72 | 64.90 | 381,062 | -1.25(-1.89%) |
Sep 11, 2018 | 65.75 | 66.61 | 65.28 | 66.15 | 468,891 | +0.11(+0.17%) |
Sep 10, 2018 | 66.50 | 66.64 | 66.00 | 66.03 | 423,135 | -0.35(-0.53%) |
Sep 07, 2018 | 66.61 | 66.77 | 66.25 | 66.39 | 254,424 | -0.22(-0.34%) |
Sep 06, 2018 | 66.69 | 66.94 | 66.44 | 66.61 | 308,637 | -0.04(-0.05%) |
Sep 05, 2018 | 66.15 | 66.92 | 66.12 | 66.65 | 562,653 | +0.31(+0.46%) |
Sep 04, 2018 | 65.73 | 66.38 | 65.62 | 66.34 | 283,767 | +0.64(+0.98%) |
Aug 31, 2018 | 65.70 | 65.70 | 65.70 | 0 | +0.14(+0.22%) | |
Aug 30, 2018 | 65.62 | 65.64 | 65.10 | 65.56 | 409,080 | -0.19(-0.30%) |
Aug 29, 2018 | 65.73 | 66.04 | 65.45 | 65.75 | 429,401 | +0.05(+0.07%) |
Aug 28, 2018 | 66.39 | 66.39 | 65.63 | 65.70 | 620,501 | -0.51(-0.78%) |
Aug 27, 2018 | 66.08 | 66.56 | 66.03 | 66.22 | 363,208 | +0.45(+0.69%) |
Aug 24, 2018 | 65.60 | 65.86 | 65.33 | 65.76 | 333,413 | +0.35(+0.53%) |
Aug 23, 2018 | 66.02 | 66.02 | 65.20 | 65.41 | 580,941 | -0.54(-0.82%) |
Aug 22, 2018 | 66.61 | 66.72 | 65.91 | 65.96 | 353,109 | -0.99(-1.48%) |
Aug 21, 2018 | 67.14 | 67.44 | 66.80 | 66.95 | 340,498 | -0.20(-0.30%) |
Aug 20, 2018 | 66.93 | 67.36 | 66.93 | 67.15 | 625,315 | +0.31(+0.46%) |
Aug 17, 2018 | 66.30 | 66.96 | 66.19 | 66.84 | 305,954 | +0.29(+0.44%) |
Aug 16, 2018 | 66.17 | 66.90 | 66.17 | 66.55 | 694,819 | +0.76(+1.15%) |
Aug 15, 2018 | 65.49 | 66.23 | 65.49 | 65.79 | 583,912 | -0.01(-0.02%) |
Aug 14, 2018 | 65.58 | 65.99 | 65.32 | 65.80 | 629,527 | +0.48(+0.74%) |
Aug 13, 2018 | 65.49 | 65.69 | 64.98 | 65.32 | 302,277 | -0.03(-0.05%) |
Aug 10, 2018 | 65.53 | 65.53 | 65.17 | 65.35 | 313,412 | -0.51(-0.78%) |
Aug 09, 2018 | 65.86 | 65.98 | 65.76 | 65.86 | 445,162 | -0.01(-0.02%) |
Aug 08, 2018 | 66.19 | 66.19 | 65.69 | 65.87 | 306,379 | -0.33(-0.50%) |
Aug 07, 2018 | 66.87 | 67.08 | 66.15 | 66.21 | 312,552 | -0.51(-0.77%) |
Aug 06, 2018 | 66.51 | 66.87 | 66.51 | 66.72 | 242,447 | +0.18(+0.27%) |
Aug 03, 2018 | 66.95 | 67.03 | 66.15 | 66.54 | 378,162 | -0.51(-0.76%) |
Aug 02, 2018 | 65.82 | 67.85 | 64.51 | 67.04 | 710,203 | +0.55(+0.83%) |
Aug 01, 2018 | 66.50 | 66.93 | 66.31 | 66.49 | 650,242 | +0.01(+0.02%) |
Jul 31, 2018 | 66.13 | 66.62 | 65.76 | 66.48 | 453,376 | +0.51(+0.78%) |
Jul 30, 2018 | 66.17 | 66.74 | 65.89 | 65.97 | 603,282 | -0.40(-0.60%) |
Jul 27, 2018 | 66.63 | 67.16 | 66.14 | 66.36 | 406,300 | -0.27(-0.40%) |
Jul 26, 2018 | 65.92 | 66.82 | 65.92 | 66.63 | 393,468 | +0.94(+1.43%) |
Jul 25, 2018 | 65.66 | 65.78 | 65.03 | 65.69 | 488,141 | +0.07(+0.11%) |
Jul 24, 2018 | 65.59 | 66.11 | 65.43 | 65.62 | 851,006 | +0.14(+0.21%) |
Jul 23, 2018 | 64.90 | 65.61 | 64.89 | 65.49 | 463,312 | +0.52(+0.81%) |
Jul 20, 2018 | 65.17 | 64.58 | 64.96 | 291,000 | +0.08(+0.13%) | |
Jul 19, 2018 | 64.33 | 64.90 | 64.01 | 64.88 | 483,225 | +0.31(+0.48%) |
Jul 18, 2018 | 64.30 | 64.67 | 63.87 | 64.57 | 1,135,436 | +0.30(+0.47%) |
Jul 17, 2018 | 64.10 | 64.51 | 63.94 | 64.27 | 545,667 | +0.25(+0.39%) |
Jul 16, 2018 | 63.88 | 64.46 | 63.76 | 64.02 | 462,651 | +0.24(+0.38%) |
Jul 13, 2018 | 63.31 | 63.98 | 63.20 | 63.78 | 342,682 | +0.38(+0.60%) |
Jul 12, 2018 | 64.12 | 64.12 | 63.26 | 63.40 | 838,591 | -1.24(-1.93%) |
Jul 11, 2018 | 64.11 | 64.75 | 64.09 | 64.65 | 433,783 | +0.26(+0.41%) |
Jul 10, 2018 | 64.58 | 64.77 | 63.98 | 64.38 | 312,265 | -0.08(-0.13%) |
Jul 09, 2018 | 63.43 | 64.48 | 63.27 | 64.47 | 316,151 | +1.35(+2.14%) |
Jul 06, 2018 | 62.52 | 63.37 | 62.20 | 63.11 | 357,072 | +0.46(+0.74%) |
Jul 05, 2018 | 63.21 | 63.32 | 62.45 | 62.65 | 465,431 | -0.21(-0.33%) |
Jul 03, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.72(+1.15%) | |
Jul 02, 2018 | 62.87 | 63.02 | 61.93 | 62.14 | 685,327 | -0.98(-1.56%) |
Jun 29, 2018 | 62.72 | 63.72 | 62.39 | 63.12 | 742,238 | +0.68(+1.08%) |
Jun 28, 2018 | 62.07 | 62.56 | 61.85 | 62.44 | 721,157 | +0.22(+0.35%) |
Jun 27, 2018 | 62.80 | 63.23 | 62.19 | 62.22 | 500,301 | -0.63(-1.00%) |
Jun 26, 2018 | 63.35 | 63.36 | 62.67 | 62.85 | 486,167 | -0.44(-0.69%) |
Jun 25, 2018 | 63.51 | 63.87 | 62.94 | 63.29 | 416,838 | -0.20(-0.32%) |
Jun 22, 2018 | 63.31 | 63.49 | 62.81 | 63.49 | 629,879 | +0.44(+0.69%) |
Jun 21, 2018 | 63.89 | 63.91 | 62.96 | 63.05 | 414,619 | -1.07(-1.67%) |
Jun 20, 2018 | 64.68 | 64.77 | 64.09 | 64.12 | 292,434 | -0.38(-0.59%) |
Jun 19, 2018 | 64.06 | 64.58 | 64.06 | 64.51 | 517,994 | +0.09(+0.15%) |
Jun 18, 2018 | 64.21 | 64.48 | 63.89 | 64.41 | 456,938 | -0.50(-0.77%) |
Jun 15, 2018 | 64.94 | 63.70 | 64.91 | 1,262,553 | +0.36(+0.56%) | |
Jun 14, 2018 | 64.75 | 64.78 | 64.17 | 64.55 | 558,946 | +0.01(+0.02%) |
Jun 13, 2018 | 64.69 | 64.87 | 63.40 | 64.54 | 1,505,515 | -0.03(-0.05%) |
Jun 12, 2018 | 65.40 | 65.86 | 64.48 | 64.57 | 450,274 | -0.77(-1.18%) |
Jun 11, 2018 | 65.75 | 65.80 | 65.21 | 65.34 | 288,738 | -0.31(-0.47%) |
Jun 08, 2018 | 65.35 | 65.67 | 65.07 | 65.65 | 271,374 | +0.31(+0.47%) |
Jun 07, 2018 | 65.27 | 65.37 | 64.66 | 65.34 | 451,651 | +0.18(+0.27%) |
Jun 06, 2018 | 65.19 | 65.17 | 682,152 | +0.51(+0.79%) | ||
Jun 05, 2018 | 64.74 | 65.12 | 64.29 | 64.65 | 914,077 | -0.26(-0.41%) |
Jun 04, 2018 | 65.11 | 65.35 | 64.82 | 64.92 | 586,980 | +0.00(+0.00%) |
Jun 01, 2018 | 65.29 | 65.34 | 64.84 | 64.92 | 359,786 | +0.30(+0.46%) |
May 31, 2018 | 65.72 | 65.72 | 64.57 | 64.62 | 1,038,228 | -1.12(-1.70%) |
May 30, 2018 | 65.00 | 66.03 | 64.94 | 65.74 | 1,030,114 | +1.31(+2.03%) |
May 29, 2018 | 64.99 | 65.04 | 63.99 | 64.43 | 756,322 | -0.81(-1.24%) |
May 25, 2018 | 65.24 | 65.24 | 65.24 | 0 | -0.24(-0.36%) | |
May 24, 2018 | 65.42 | 65.67 | 64.71 | 65.47 | 504,838 | -0.09(-0.14%) |
May 23, 2018 | 65.55 | 65.74 | 65.27 | 65.56 | 386,435 | -0.12(-0.19%) |
May 22, 2018 | 65.51 | 65.95 | 65.24 | 65.69 | 293,734 | +0.23(+0.35%) |
May 21, 2018 | 65.27 | 65.77 | 65.21 | 65.46 | 635,599 | +0.51(+0.79%) |
May 18, 2018 | 65.01 | 65.11 | 64.52 | 64.95 | 444,791 | +0.05(+0.08%) |
May 17, 2018 | 64.68 | 65.05 | 64.51 | 64.89 | 483,563 | +0.29(+0.45%) |
May 16, 2018 | 64.72 | 64.93 | 64.25 | 64.61 | 647,101 | -0.08(-0.12%) |
May 15, 2018 | 64.77 | 65.31 | 64.49 | 64.68 | 584,997 | -0.31(-0.47%) |
May 14, 2018 | 65.18 | 65.48 | 64.94 | 64.99 | 775,655 | +0.04(+0.05%) |
May 11, 2018 | 64.80 | 65.10 | 64.66 | 64.95 | 608,762 | +0.14(+0.21%) |
May 10, 2018 | 64.47 | 64.82 | 64.05 | 64.81 | 520,286 | +0.48(+0.75%) |
May 09, 2018 | 64.44 | 64.55 | 64.00 | 64.33 | 397,435 | +0.02(+0.03%) |
May 08, 2018 | 64.21 | 64.47 | 63.94 | 64.32 | 697,242 | +0.15(+0.23%) |
May 07, 2018 | 63.90 | 64.28 | 63.52 | 64.17 | 591,027 | +0.37(+0.57%) |
May 04, 2018 | 62.94 | 63.96 | 62.57 | 63.80 | 479,500 | +0.67(+1.06%) |
May 03, 2018 | 68.10 | 68.17 | 62.82 | 63.14 | 849,207 | -1.44(-2.23%) |
May 02, 2018 | 65.41 | 65.41 | 63.97 | 64.58 | 635,425 | -1.10(-1.67%) |
May 01, 2018 | 65.46 | 65.72 | 64.91 | 65.67 | 329,184 | -0.02(-0.03%) |
Apr 30, 2018 | 66.54 | 66.88 | 65.66 | 65.69 | 417,709 | -0.60(-0.91%) |
Apr 27, 2018 | 66.14 | 66.94 | 66.07 | 66.29 | 446,921 | +0.09(+0.13%) |
Apr 26, 2018 | 66.17 | 66.43 | 65.77 | 66.21 | 230,470 | -0.02(-0.03%) |
Apr 25, 2018 | 66.04 | 66.77 | 65.96 | 66.22 | 350,975 | +0.18(+0.27%) |
Apr 24, 2018 | 66.51 | 66.90 | 65.73 | 66.04 | 285,558 | -0.54(-0.81%) |
Apr 23, 2018 | 66.50 | 66.72 | 66.24 | 66.58 | 255,129 | +0.42(+0.64%) |
Apr 20, 2018 | 66.14 | 66.33 | 65.79 | 66.16 | 418,697 | +0.19(+0.28%) |
Apr 19, 2018 | 65.61 | 66.09 | 65.53 | 65.97 | 433,295 | +0.48(+0.74%) |
Apr 18, 2018 | 65.32 | 65.71 | 65.21 | 65.49 | 481,449 | +0.41(+0.62%) |
Apr 17, 2018 | 65.47 | 65.56 | 64.87 | 65.09 | 397,432 | -0.03(-0.05%) |
Apr 16, 2018 | 64.65 | 65.35 | 64.50 | 65.12 | 334,400 | +0.96(+1.50%) |
Apr 13, 2018 | 65.05 | 65.10 | 64.00 | 64.16 | 472,440 | -0.66(-1.01%) |
Apr 12, 2018 | 64.51 | 65.20 | 64.51 | 64.81 | 356,823 | +0.56(+0.88%) |
Apr 11, 2018 | 63.81 | 64.48 | 63.30 | 64.25 | 403,546 | +0.20(+0.32%) |
Apr 10, 2018 | 64.36 | 64.99 | 63.97 | 64.05 | 692,744 | +0.38(+0.60%) |
Apr 09, 2018 | 63.83 | 64.75 | 63.46 | 63.67 | 314,697 | +0.24(+0.37%) |
Apr 06, 2018 | 64.11 | 64.90 | 63.13 | 63.43 | 811,555 | -1.17(-1.82%) |
Apr 05, 2018 | 64.84 | 65.01 | 64.48 | 64.60 | 1,322,197 | -0.02(-0.04%) |
Apr 04, 2018 | 63.57 | 64.88 | 63.35 | 64.63 | 469,028 | +0.23(+0.35%) |
Apr 03, 2018 | 64.20 | 64.64 | 63.65 | 64.40 | 544,905 | +0.59(+0.92%) |