Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.24 | 57.56 | 55.87 | 55.98 | 2,415,123 | -0.68(-1.20%) |
Mar 28, 2019 | 55.40 | 56.72 | 55.34 | 56.66 | 1,880,069 | +0.65(+1.16%) |
Mar 27, 2019 | 56.72 | 57.17 | 55.63 | 56.01 | 2,457,069 | -0.77(-1.36%) |
Mar 26, 2019 | 56.41 | 57.19 | 55.91 | 56.78 | 3,388,274 | +1.44(+2.60%) |
Mar 25, 2019 | 54.46 | 55.59 | 53.95 | 55.34 | 3,224,758 | +0.73(+1.34%) |
Mar 22, 2019 | 55.49 | 55.96 | 53.87 | 54.60 | 3,542,367 | -1.91(-3.37%) |
Mar 21, 2019 | 55.59 | 56.69 | 55.39 | 56.51 | 2,378,577 | +0.79(+1.42%) |
Mar 20, 2019 | 53.84 | 56.35 | 53.39 | 55.72 | 4,201,723 | +1.82(+3.38%) |
Mar 19, 2019 | 55.42 | 55.44 | 53.56 | 53.90 | 3,183,805 | -1.06(-1.93%) |
Mar 18, 2019 | 54.34 | 55.13 | 54.17 | 54.96 | 2,275,196 | +0.82(+1.51%) |
Mar 15, 2019 | 53.48 | 54.47 | 53.14 | 54.14 | 4,646,909 | +0.50(+0.94%) |
Mar 14, 2019 | 53.69 | 54.41 | 53.43 | 53.64 | 3,860,252 | -0.09(-0.17%) |
Mar 13, 2019 | 53.55 | 54.08 | 53.12 | 53.73 | 4,182,834 | +0.79(+1.49%) |
Mar 12, 2019 | 52.18 | 53.35 | 51.92 | 52.94 | 3,082,380 | +1.18(+2.29%) |
Mar 11, 2019 | 51.58 | 52.25 | 51.06 | 51.76 | 4,869,584 | +0.86(+1.69%) |
Mar 08, 2019 | 50.96 | 51.07 | 50.21 | 50.90 | 3,638,432 | -1.49(-2.84%) |
Mar 07, 2019 | 52.68 | 52.97 | 51.82 | 52.39 | 4,723,361 | -0.12(-0.23%) |
Mar 06, 2019 | 53.76 | 53.76 | 51.82 | 52.51 | 4,400,151 | -2.23(-4.07%) |
Mar 05, 2019 | 55.44 | 55.46 | 54.37 | 54.74 | 4,940,004 | -0.17(-0.30%) |
Mar 04, 2019 | 55.32 | 55.53 | 53.68 | 54.91 | 3,587,398 | +0.09(+0.17%) |
Mar 01, 2019 | 53.92 | 55.28 | 53.92 | 54.81 | 3,728,769 | +1.28(+2.39%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.85 | 53.54 | 6,089,006 | -0.27(-0.50%) |
Feb 27, 2019 | 53.86 | 55.46 | 53.49 | 53.80 | 3,809,337 | +0.42(+0.78%) |
Feb 26, 2019 | 53.11 | 54.00 | 52.93 | 53.39 | 3,090,183 | +0.14(+0.26%) |
Feb 25, 2019 | 52.43 | 53.71 | 52.36 | 53.25 | 2,382,547 | +0.35(+0.66%) |
Feb 22, 2019 | 54.00 | 54.18 | 52.76 | 52.90 | 3,205,983 | -0.48(-0.90%) |
Feb 21, 2019 | 53.97 | 54.28 | 53.19 | 53.38 | 3,517,061 | -0.89(-1.64%) |
Feb 20, 2019 | 53.09 | 54.53 | 53.07 | 54.27 | 2,580,491 | +0.97(+1.82%) |
Feb 19, 2019 | 52.76 | 53.42 | 52.33 | 53.30 | 3,154,150 | +0.01(+0.02%) |
Feb 15, 2019 | 53.45 | 53.89 | 53.02 | 53.29 | 2,814,163 | +0.47(+0.89%) |
Feb 14, 2019 | 51.56 | 53.31 | 51.41 | 52.81 | 3,235,822 | +0.99(+1.91%) |
Feb 13, 2019 | 51.23 | 53.36 | 51.23 | 51.82 | 4,065,008 | +0.80(+1.56%) |
Feb 12, 2019 | 50.73 | 51.39 | 50.47 | 51.03 | 4,360,796 | +1.44(+2.91%) |
Feb 11, 2019 | 47.96 | 49.69 | 47.51 | 49.58 | 2,668,006 | +1.03(+2.12%) |
Feb 08, 2019 | 48.41 | 48.66 | 47.29 | 48.56 | 3,672,687 | +0.06(+0.13%) |
Feb 07, 2019 | 50.16 | 50.42 | 48.13 | 48.49 | 4,041,960 | -2.35(-4.62%) |
Feb 06, 2019 | 50.62 | 51.05 | 50.09 | 50.84 | 4,402,459 | +0.49(+0.97%) |
Feb 05, 2019 | 51.27 | 51.70 | 50.23 | 50.35 | 3,467,771 | -1.17(-2.26%) |
Feb 04, 2019 | 50.69 | 51.64 | 50.20 | 51.52 | 2,797,877 | +0.01(+0.02%) |
Feb 01, 2019 | 50.53 | 52.40 | 50.35 | 51.51 | 5,802,085 | +1.54(+3.07%) |
Jan 31, 2019 | 50.01 | 51.25 | 49.84 | 49.97 | 8,237,403 | +0.06(+0.13%) |
Jan 30, 2019 | 48.97 | 50.02 | 47.46 | 49.91 | 5,402,674 | +1.91(+3.97%) |
Jan 29, 2019 | 48.35 | 48.65 | 47.84 | 48.00 | 5,065,777 | +0.13(+0.27%) |
Jan 28, 2019 | 47.72 | 48.22 | 47.24 | 47.87 | 4,335,759 | -1.27(-2.58%) |
Jan 25, 2019 | 47.70 | 49.63 | 47.63 | 49.14 | 5,453,380 | +1.94(+4.12%) |
Jan 24, 2019 | 47.10 | 48.02 | 46.61 | 47.20 | 4,750,718 | -0.05(-0.10%) |
Jan 23, 2019 | 48.45 | 48.45 | 46.35 | 47.24 | 3,846,506 | -0.76(-1.58%) |
Jan 22, 2019 | 48.06 | 48.66 | 47.65 | 48.00 | 4,847,783 | -0.87(-1.78%) |
Jan 18, 2019 | 48.59 | 49.00 | 47.93 | 48.87 | 5,948,180 | +0.90(+1.87%) |
Jan 17, 2019 | 46.93 | 48.49 | 46.79 | 47.97 | 3,203,052 | +0.52(+1.09%) |
Jan 16, 2019 | 47.98 | 48.21 | 47.34 | 47.46 | 4,660,270 | -0.50(-1.04%) |
Jan 15, 2019 | 47.75 | 48.50 | 47.59 | 47.96 | 6,456,107 | +0.93(+1.99%) |
Jan 14, 2019 | 46.64 | 47.55 | 46.47 | 47.02 | 4,307,499 | -0.43(-0.90%) |
Jan 11, 2019 | 47.21 | 47.50 | 46.46 | 47.45 | 4,578,000 | -0.63(-1.31%) |
Jan 10, 2019 | 45.98 | 48.15 | 45.45 | 48.08 | 9,392,963 | +1.66(+3.57%) |
Jan 09, 2019 | 45.48 | 46.79 | 44.98 | 46.42 | 7,051,642 | +1.55(+3.47%) |
Jan 08, 2019 | 45.07 | 45.15 | 43.99 | 44.86 | 5,841,530 | +0.56(+1.25%) |
Jan 07, 2019 | 42.39 | 44.58 | 41.74 | 44.31 | 8,457,856 | +2.03(+4.79%) |
Jan 04, 2019 | 40.26 | 42.44 | 39.79 | 42.28 | 10,610,573 | +3.05(+7.78%) |
Jan 03, 2019 | 39.24 | 39.65 | 37.57 | 39.23 | 6,520,806 | +0.14(+0.36%) |
Jan 02, 2019 | 36.36 | 39.24 | 36.17 | 39.09 | 5,054,365 | +1.61(+4.30%) |
Dec 31, 2018 | 37.62 | 38.24 | 37.09 | 37.48 | 4,877,105 | +0.11(+0.30%) |
Dec 28, 2018 | 38.61 | 38.73 | 37.17 | 37.37 | 5,588,345 | -1.07(-2.79%) |
Dec 27, 2018 | 36.73 | 38.51 | 36.15 | 38.44 | 8,676,633 | +1.01(+2.69%) |
Dec 26, 2018 | 34.48 | 37.46 | 32.94 | 37.43 | 11,308,177 | +3.72(+11.03%) |
Dec 24, 2018 | 37.61 | 37.81 | 33.71 | 33.71 | 8,027,546 | -4.68(-12.20%) |
Dec 21, 2018 | 40.04 | 40.44 | 38.17 | 38.40 | 9,288,047 | -1.87(-4.64%) |
Dec 20, 2018 | 42.02 | 42.68 | 40.16 | 40.27 | 6,397,590 | -2.30(-5.41%) |
Dec 19, 2018 | 44.11 | 45.07 | 42.48 | 42.57 | 6,765,629 | -1.21(-2.77%) |
Dec 18, 2018 | 46.04 | 46.11 | 43.75 | 43.78 | 7,180,201 | -2.27(-4.92%) |
Dec 17, 2018 | 46.95 | 47.38 | 45.60 | 46.05 | 4,524,244 | -1.05(-2.24%) |
Dec 14, 2018 | 47.59 | 48.38 | 46.73 | 47.10 | 4,653,533 | -0.98(-2.04%) |
Dec 13, 2018 | 47.65 | 49.35 | 47.50 | 48.09 | 6,209,051 | +0.43(+0.91%) |
Dec 12, 2018 | 48.65 | 49.57 | 47.34 | 47.65 | 4,623,514 | -0.22(-0.46%) |
Dec 11, 2018 | 48.48 | 48.76 | 47.40 | 47.87 | 3,626,124 | +0.45(+0.95%) |
Dec 10, 2018 | 47.66 | 48.42 | 46.39 | 47.42 | 4,882,478 | -1.03(-2.13%) |
Dec 07, 2018 | 50.27 | 50.93 | 48.36 | 48.45 | 4,720,982 | -0.70(-1.42%) |
Dec 06, 2018 | 49.35 | 49.83 | 48.14 | 49.15 | 5,430,404 | -1.43(-2.82%) |
Dec 04, 2018 | 52.00 | 52.68 | 50.55 | 50.58 | 6,703,187 | -1.41(-2.71%) |
Dec 03, 2018 | 51.70 | 52.63 | 50.54 | 51.99 | 4,605,363 | +2.36(+4.75%) |
Nov 30, 2018 | 49.45 | 50.37 | 48.85 | 49.63 | 4,272,771 | -0.51(-1.01%) |
Nov 29, 2018 | 49.83 | 51.00 | 49.61 | 50.14 | 2,964,373 | +0.38(+0.76%) |
Nov 28, 2018 | 49.17 | 50.33 | 48.57 | 49.76 | 3,405,107 | +0.76(+1.56%) |
Nov 27, 2018 | 48.89 | 49.15 | 48.16 | 49.00 | 3,510,766 | +0.09(+0.19%) |
Nov 26, 2018 | 49.95 | 50.70 | 48.37 | 48.90 | 7,339,321 | -0.51(-1.03%) |
Nov 23, 2018 | 49.43 | 50.35 | 49.01 | 49.41 | 3,182,754 | -2.34(-4.52%) |
Nov 21, 2018 | 51.75 | 51.75 | 51.75 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.39 | 51.40 | 49.70 | 50.53 | 4,676,253 | -1.93(-3.69%) |
Nov 19, 2018 | 52.20 | 52.97 | 52.00 | 52.46 | 2,182,861 | -0.66(-1.25%) |
Nov 16, 2018 | 52.81 | 53.51 | 52.42 | 53.12 | 2,695,780 | +0.42(+0.80%) |
Nov 15, 2018 | 51.40 | 52.99 | 51.12 | 52.70 | 3,247,829 | +1.11(+2.14%) |
Nov 14, 2018 | 52.83 | 53.67 | 50.97 | 51.59 | 3,336,035 | +0.06(+0.11%) |
Nov 13, 2018 | 52.76 | 53.43 | 51.11 | 51.54 | 4,416,765 | -1.38(-2.61%) |
Nov 12, 2018 | 55.13 | 55.40 | 52.82 | 52.92 | 2,598,732 | -1.56(-2.86%) |
Nov 09, 2018 | 53.32 | 54.84 | 52.82 | 54.48 | 3,150,180 | -0.07(-0.14%) |
Nov 08, 2018 | 55.85 | 56.25 | 54.36 | 54.55 | 3,343,442 | -1.52(-2.71%) |
Nov 07, 2018 | 54.90 | 56.45 | 54.41 | 56.07 | 5,000,714 | +2.04(+3.78%) |
Nov 06, 2018 | 54.18 | 54.69 | 53.08 | 54.03 | 3,532,323 | +0.02(+0.03%) |
Nov 05, 2018 | 52.53 | 54.33 | 52.45 | 54.01 | 4,248,395 | +2.11(+4.06%) |
Nov 02, 2018 | 53.54 | 53.97 | 51.26 | 51.90 | 3,762,996 | -1.37(-2.58%) |
Nov 01, 2018 | 53.33 | 54.06 | 52.50 | 53.27 | 4,147,163 | +0.41(+0.77%) |
Oct 31, 2018 | 55.40 | 56.33 | 52.63 | 52.87 | 8,400,036 | +0.29(+0.56%) |
Oct 30, 2018 | 51.77 | 52.70 | 50.77 | 52.57 | 4,056,222 | +0.85(+1.64%) |
Oct 29, 2018 | 53.80 | 53.97 | 51.06 | 51.72 | 3,510,369 | -1.80(-3.36%) |
Oct 26, 2018 | 53.26 | 54.52 | 52.27 | 53.52 | 3,496,871 | -0.81(-1.49%) |
Oct 25, 2018 | 54.26 | 55.08 | 53.78 | 54.33 | 3,709,579 | +0.76(+1.43%) |
Oct 24, 2018 | 57.15 | 57.45 | 53.48 | 53.57 | 4,558,754 | -3.01(-5.32%) |
Oct 23, 2018 | 57.07 | 57.37 | 55.35 | 56.58 | 5,719,809 | -1.39(-2.40%) |
Oct 22, 2018 | 58.36 | 58.60 | 57.46 | 57.97 | 2,358,332 | -0.57(-0.98%) |
Oct 19, 2018 | 59.40 | 60.54 | 58.22 | 58.54 | 3,459,628 | -0.51(-0.86%) |
Oct 18, 2018 | 58.57 | 59.17 | 58.07 | 59.05 | 4,306,512 | -0.62(-1.03%) |
Oct 17, 2018 | 60.29 | 60.39 | 58.63 | 59.66 | 4,942,751 | -0.94(-1.55%) |
Oct 16, 2018 | 60.59 | 60.99 | 59.98 | 60.60 | 2,665,573 | +0.15(+0.24%) |
Oct 15, 2018 | 61.25 | 61.65 | 60.30 | 60.45 | 2,546,574 | -0.48(-0.79%) |
Oct 12, 2018 | 61.95 | 62.00 | 59.95 | 60.93 | 2,824,554 | +0.61(+1.01%) |
Oct 11, 2018 | 61.51 | 62.06 | 59.34 | 60.33 | 4,377,867 | -1.56(-2.52%) |
Oct 10, 2018 | 66.37 | 66.54 | 61.61 | 61.88 | 7,468,217 | -4.96(-7.41%) |
Oct 09, 2018 | 65.69 | 67.41 | 65.50 | 66.84 | 2,479,222 | +1.34(+2.05%) |
Oct 08, 2018 | 65.90 | 66.41 | 65.15 | 65.49 | 2,871,731 | -1.22(-1.84%) |
Oct 05, 2018 | 66.99 | 67.40 | 66.02 | 66.72 | 2,977,975 | -0.13(-0.19%) |
Oct 04, 2018 | 67.55 | 68.07 | 66.39 | 66.85 | 2,810,210 | -1.29(-1.89%) |
Oct 03, 2018 | 68.13 | 68.14 | 67.14 | 68.14 | 3,203,151 | +0.57(+0.85%) |
Oct 02, 2018 | 68.72 | 68.84 | 67.44 | 67.56 | 2,668,159 | -1.13(-1.65%) |
Oct 01, 2018 | 66.21 | 68.90 | 65.81 | 68.70 | 5,404,253 | +2.77(+4.21%) |
Sep 28, 2018 | 65.47 | 68.22 | 65.47 | 65.92 | 6,502,208 | +0.00(+0.00%) |
Sep 27, 2018 | 65.75 | 66.12 | 65.49 | 65.92 | 3,441,938 | +1.05(+1.62%) |
Sep 26, 2018 | 65.42 | 65.86 | 64.68 | 64.87 | 3,264,861 | -1.11(-1.68%) |
Sep 25, 2018 | 67.11 | 67.46 | 65.86 | 65.98 | 3,855,347 | -0.37(-0.56%) |
Sep 24, 2018 | 65.96 | 67.31 | 65.88 | 66.35 | 4,521,829 | +1.41(+2.17%) |
Sep 21, 2018 | 64.15 | 65.22 | 63.82 | 64.94 | 5,408,282 | +1.04(+1.63%) |
Sep 20, 2018 | 64.47 | 64.86 | 63.67 | 63.90 | 2,719,690 | -0.04(-0.06%) |
Sep 19, 2018 | 63.07 | 64.47 | 63.07 | 63.94 | 3,581,863 | +0.83(+1.31%) |
Sep 18, 2018 | 62.18 | 63.88 | 61.71 | 63.11 | 3,340,163 | +1.61(+2.62%) |
Sep 17, 2018 | 61.43 | 62.24 | 61.06 | 61.49 | 2,336,116 | +0.70(+1.15%) |
Sep 14, 2018 | 59.79 | 61.15 | 59.79 | 60.79 | 2,883,187 | +0.94(+1.57%) |
Sep 13, 2018 | 59.48 | 60.20 | 58.26 | 59.86 | 3,098,308 | +0.17(+0.28%) |
Sep 12, 2018 | 59.65 | 60.55 | 59.31 | 59.69 | 2,943,567 | +0.62(+1.06%) |
Sep 11, 2018 | 57.04 | 59.27 | 57.04 | 59.07 | 2,196,320 | +1.68(+2.93%) |
Sep 10, 2018 | 57.75 | 58.20 | 57.30 | 57.39 | 1,539,987 | -0.07(-0.13%) |
Sep 07, 2018 | 57.11 | 57.91 | 56.26 | 57.46 | 3,153,361 | -0.31(-0.54%) |
Sep 06, 2018 | 59.89 | 59.89 | 57.59 | 57.77 | 2,797,581 | -2.24(-3.73%) |
Sep 05, 2018 | 59.83 | 60.30 | 59.11 | 60.01 | 2,734,074 | -0.25(-0.41%) |
Sep 04, 2018 | 61.86 | 61.99 | 60.12 | 60.26 | 2,282,014 | -1.52(-2.47%) |
Aug 31, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.76(-1.22%) | |
Aug 30, 2018 | 61.86 | 62.96 | 61.36 | 62.54 | 3,073,534 | +0.88(+1.43%) |
Aug 29, 2018 | 60.86 | 62.28 | 60.75 | 61.66 | 3,697,244 | +1.31(+2.17%) |
Aug 28, 2018 | 60.71 | 61.01 | 60.00 | 60.35 | 2,591,744 | -0.34(-0.56%) |
Aug 27, 2018 | 59.86 | 60.79 | 59.58 | 60.69 | 1,579,718 | +0.93(+1.55%) |
Aug 24, 2018 | 60.14 | 60.36 | 59.53 | 59.76 | 2,084,656 | +0.54(+0.91%) |
Aug 23, 2018 | 59.47 | 59.49 | 58.73 | 59.22 | 1,627,750 | -0.59(-0.98%) |
Aug 22, 2018 | 59.08 | 59.99 | 58.73 | 59.81 | 1,915,721 | +1.64(+2.82%) |
Aug 21, 2018 | 58.34 | 58.93 | 58.08 | 58.17 | 2,197,528 | +0.40(+0.70%) |
Aug 20, 2018 | 57.08 | 58.53 | 57.08 | 57.76 | 2,226,986 | +0.56(+0.98%) |
Aug 17, 2018 | 57.99 | 58.14 | 57.11 | 57.20 | 2,519,877 | -0.36(-0.62%) |
Aug 16, 2018 | 56.97 | 57.97 | 56.53 | 57.56 | 2,254,861 | +1.14(+2.02%) |
Aug 15, 2018 | 57.83 | 57.99 | 55.41 | 56.42 | 5,188,391 | -2.22(-3.79%) |
Aug 14, 2018 | 58.86 | 59.07 | 58.26 | 58.64 | 2,101,830 | +0.54(+0.93%) |
Aug 13, 2018 | 58.85 | 59.08 | 57.90 | 58.10 | 2,303,389 | -0.86(-1.46%) |
Aug 10, 2018 | 58.60 | 59.21 | 58.31 | 58.97 | 3,140,391 | +0.25(+0.42%) |
Aug 09, 2018 | 60.52 | 60.78 | 58.64 | 58.72 | 3,999,898 | -1.77(-2.93%) |
Aug 08, 2018 | 61.04 | 61.53 | 59.75 | 60.49 | 3,249,849 | -1.21(-1.96%) |
Aug 07, 2018 | 62.31 | 62.67 | 61.43 | 61.70 | 3,168,494 | +0.27(+0.43%) |
Aug 06, 2018 | 61.04 | 61.92 | 60.18 | 61.43 | 2,426,974 | +0.61(+1.00%) |
Aug 03, 2018 | 60.03 | 61.01 | 59.79 | 60.83 | 3,365,903 | +0.44(+0.73%) |
Aug 02, 2018 | 59.13 | 60.55 | 58.58 | 60.39 | 2,488,010 | +0.94(+1.57%) |
Aug 01, 2018 | 59.42 | 59.75 | 58.54 | 59.45 | 3,021,296 | -0.76(-1.26%) |
Jul 31, 2018 | 59.37 | 60.61 | 59.20 | 60.21 | 3,065,442 | +0.87(+1.47%) |
Jul 30, 2018 | 59.23 | 59.86 | 59.11 | 59.34 | 2,298,696 | +0.98(+1.68%) |
Jul 27, 2018 | 58.54 | 59.32 | 58.07 | 58.36 | 2,695,469 | -0.66(-1.12%) |
Jul 26, 2018 | 59.31 | 60.19 | 57.89 | 59.02 | 4,574,431 | -0.50(-0.85%) |
Jul 25, 2018 | 59.62 | 59.65 | 57.62 | 59.53 | 4,533,528 | -0.17(-0.28%) |
Jul 24, 2018 | 59.49 | 60.45 | 58.94 | 59.69 | 3,821,012 | +0.75(+1.28%) |
Jul 23, 2018 | 58.87 | 59.31 | 58.23 | 58.94 | 4,390,279 | +0.18(+0.31%) |
Jul 20, 2018 | 59.40 | 59.40 | 58.30 | 58.75 | 2,721,096 | -0.42(-0.71%) |
Jul 19, 2018 | 58.85 | 59.64 | 58.80 | 59.18 | 2,662,397 | +0.33(+0.56%) |
Jul 18, 2018 | 57.87 | 59.12 | 56.90 | 58.85 | 3,053,320 | +0.62(+1.07%) |
Jul 17, 2018 | 58.00 | 58.57 | 57.45 | 58.22 | 3,996,509 | -0.39(-0.66%) |
Jul 16, 2018 | 59.75 | 60.38 | 58.14 | 58.61 | 3,977,271 | -2.44(-4.00%) |
Jul 13, 2018 | 61.30 | 61.89 | 60.93 | 61.05 | 3,314,508 | -0.18(-0.30%) |
Jul 12, 2018 | 61.86 | 62.19 | 60.23 | 61.23 | 3,397,993 | -0.07(-0.12%) |
Jul 11, 2018 | 62.83 | 63.32 | 60.57 | 61.30 | 4,190,702 | -2.55(-3.99%) |
Jul 10, 2018 | 64.13 | 65.27 | 63.31 | 63.86 | 2,758,511 | +0.36(+0.56%) |
Jul 09, 2018 | 62.53 | 63.53 | 62.18 | 63.50 | 2,876,070 | +1.52(+2.46%) |
Jul 06, 2018 | 60.29 | 62.29 | 60.21 | 61.97 | 2,331,722 | +1.07(+1.76%) |
Jul 05, 2018 | 61.12 | 61.40 | 60.39 | 60.90 | 2,903,983 | +0.39(+0.64%) |
Jul 03, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.98(+1.65%) | |
Jul 02, 2018 | 60.43 | 60.76 | 59.12 | 59.53 | 3,191,624 | -1.84(-2.99%) |
Jun 29, 2018 | 62.75 | 60.64 | 61.37 | 5,932,898 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.49 | 60.86 | 59.53 | 60.15 | 3,590,806 | -0.01(-0.02%) |
Jun 27, 2018 | 59.53 | 61.61 | 59.50 | 60.16 | 5,885,671 | +1.65(+2.82%) |
Jun 26, 2018 | 57.54 | 58.68 | 56.80 | 58.51 | 2,783,524 | +1.36(+2.38%) |
Jun 25, 2018 | 58.87 | 59.25 | 57.01 | 57.15 | 4,768,474 | -2.09(-3.53%) |
Jun 22, 2018 | 58.35 | 59.84 | 58.07 | 59.24 | 7,482,032 | +2.62(+4.63%) |
Jun 21, 2018 | 57.08 | 57.16 | 56.30 | 56.62 | 3,864,567 | -0.85(-1.48%) |
Jun 20, 2018 | 57.16 | 57.95 | 56.63 | 57.47 | 6,073,319 | +1.14(+2.02%) |
Jun 19, 2018 | 55.08 | 56.71 | 55.08 | 56.33 | 2,870,969 | -0.18(-0.32%) |
Jun 18, 2018 | 55.08 | 56.77 | 54.49 | 56.52 | 4,970,297 | +1.43(+2.60%) |
Jun 15, 2018 | 55.94 | 54.19 | 55.08 | 7,221,618 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.82 | 56.05 | 55.06 | 55.71 | 3,589,703 | +0.44(+0.79%) |
Jun 13, 2018 | 55.26 | 55.66 | 54.62 | 55.27 | 3,088,564 | +0.02(+0.03%) |
Jun 12, 2018 | 56.39 | 56.75 | 55.20 | 55.25 | 3,245,694 | -1.22(-2.15%) |
Jun 11, 2018 | 56.53 | 56.82 | 55.99 | 56.47 | 2,675,661 | -0.04(-0.06%) |
Jun 08, 2018 | 56.97 | 56.98 | 56.12 | 56.50 | 2,291,000 | -0.45(-0.79%) |
Jun 07, 2018 | 56.74 | 57.25 | 56.49 | 56.95 | 3,272,845 | +0.69(+1.23%) |
Jun 06, 2018 | 55.45 | 56.26 | 2,952,696 | +0.45(+0.80%) | ||
Jun 05, 2018 | 55.15 | 56.26 | 54.87 | 55.81 | 2,728,565 | +0.23(+0.41%) |
Jun 04, 2018 | 56.77 | 57.42 | 55.29 | 55.58 | 3,318,916 | -0.89(-1.57%) |
Jun 01, 2018 | 55.43 | 56.83 | 54.94 | 56.47 | 4,146,751 | +1.26(+2.28%) |
May 31, 2018 | 55.14 | 56.17 | 54.91 | 55.21 | 3,420,400 | -0.49(-0.89%) |
May 30, 2018 | 54.91 | 56.39 | 54.66 | 55.70 | 3,764,188 | +1.40(+2.57%) |
May 29, 2018 | 53.39 | 54.63 | 53.21 | 54.30 | 4,005,922 | +0.25(+0.46%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | -2.96(-5.19%) | |
May 24, 2018 | 56.78 | 57.55 | 56.35 | 57.02 | 3,245,638 | -0.66(-1.14%) |
May 23, 2018 | 57.75 | 58.77 | 57.21 | 57.67 | 6,092,914 | -0.64(-1.10%) |
May 22, 2018 | 59.61 | 60.05 | 57.99 | 58.31 | 3,593,851 | -1.32(-2.22%) |
May 21, 2018 | 59.81 | 60.20 | 59.49 | 59.64 | 3,030,391 | +0.56(+0.94%) |
May 18, 2018 | 59.50 | 59.84 | 58.87 | 59.08 | 4,378,451 | -0.47(-0.78%) |
May 17, 2018 | 58.42 | 60.07 | 58.10 | 59.55 | 4,697,049 | +1.43(+2.45%) |
May 16, 2018 | 57.65 | 58.33 | 57.14 | 58.12 | 2,549,478 | +0.14(+0.24%) |
May 15, 2018 | 57.62 | 58.31 | 57.25 | 57.98 | 2,541,076 | +0.30(+0.52%) |
May 14, 2018 | 57.59 | 58.28 | 57.40 | 57.68 | 3,085,078 | +0.37(+0.65%) |
May 11, 2018 | 57.93 | 57.99 | 57.08 | 57.31 | 3,583,938 | -0.53(-0.92%) |
May 10, 2018 | 57.41 | 57.96 | 56.83 | 57.84 | 3,883,961 | +0.87(+1.52%) |
May 09, 2018 | 56.64 | 58.18 | 56.55 | 56.97 | 7,868,485 | +1.32(+2.36%) |
May 08, 2018 | 53.96 | 55.69 | 53.11 | 55.65 | 5,754,147 | +1.54(+2.85%) |
May 07, 2018 | 54.24 | 56.06 | 53.90 | 54.11 | 5,338,594 | +0.47(+0.87%) |
May 04, 2018 | 52.75 | 54.05 | 52.62 | 53.64 | 3,202,197 | +0.84(+1.59%) |
May 03, 2018 | 52.12 | 53.00 | 51.68 | 52.80 | 3,774,702 | +0.16(+0.31%) |
May 02, 2018 | 52.51 | 53.48 | 52.43 | 52.64 | 4,166,494 | -0.04(-0.07%) |
May 01, 2018 | 51.72 | 52.72 | 51.33 | 52.67 | 3,396,150 | +0.60(+1.16%) |
Apr 30, 2018 | 51.72 | 52.81 | 51.72 | 52.07 | 5,881,045 | +0.33(+0.64%) |
Apr 27, 2018 | 52.89 | 53.29 | 51.04 | 51.74 | 6,685,586 | -1.65(-3.10%) |
Apr 26, 2018 | 54.12 | 54.14 | 52.95 | 53.40 | 4,420,388 | -0.82(-1.52%) |
Apr 25, 2018 | 53.49 | 54.24 | 51.92 | 54.22 | 6,578,790 | +1.54(+2.93%) |
Apr 24, 2018 | 53.73 | 54.42 | 52.27 | 52.67 | 5,163,647 | -0.81(-1.52%) |
Apr 23, 2018 | 52.58 | 53.62 | 52.05 | 53.49 | 3,508,904 | +0.67(+1.26%) |
Apr 20, 2018 | 52.99 | 53.13 | 52.46 | 52.82 | 4,792,162 | -0.36(-0.67%) |
Apr 19, 2018 | 53.22 | 53.89 | 52.74 | 53.18 | 4,147,424 | +0.26(+0.48%) |
Apr 18, 2018 | 52.08 | 53.57 | 51.99 | 52.92 | 6,692,876 | +1.45(+2.82%) |
Apr 17, 2018 | 51.43 | 51.77 | 50.98 | 51.47 | 3,910,127 | +0.08(+0.16%) |
Apr 16, 2018 | 51.62 | 51.83 | 50.78 | 51.39 | 4,380,575 | -0.07(-0.14%) |
Apr 13, 2018 | 50.76 | 52.03 | 50.60 | 51.46 | 7,713,507 | +1.21(+2.40%) |
Apr 12, 2018 | 50.24 | 51.15 | 49.77 | 50.25 | 5,288,399 | +0.06(+0.13%) |
Apr 11, 2018 | 48.97 | 50.75 | 48.88 | 50.19 | 5,353,886 | +1.13(+2.31%) |
Apr 10, 2018 | 48.02 | 49.55 | 47.86 | 49.06 | 6,029,097 | +1.91(+4.05%) |
Apr 09, 2018 | 47.39 | 48.15 | 46.81 | 47.15 | 4,554,759 | +0.47(+1.00%) |
Apr 06, 2018 | 47.52 | 48.19 | 45.56 | 46.68 | 4,121,315 | -1.32(-2.76%) |
Apr 05, 2018 | 47.05 | 48.63 | 46.98 | 48.01 | 5,648,920 | +1.40(+3.00%) |
Apr 04, 2018 | 45.12 | 46.72 | 44.97 | 46.61 | 3,619,497 | +0.51(+1.11%) |
Apr 03, 2018 | 44.58 | 46.30 | 44.16 | 46.10 | 4,056,980 | +1.78(+4.02%) |