Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.85 | 51.73 | 50.79 | 51.16 | 284,502 | +0.62(+1.23%) |
Mar 28, 2019 | 50.09 | 51.04 | 49.90 | 50.54 | 333,729 | +0.40(+0.79%) |
Mar 27, 2019 | 51.13 | 51.47 | 50.10 | 50.15 | 349,920 | -1.04(-2.04%) |
Mar 26, 2019 | 51.32 | 51.79 | 50.79 | 51.19 | 308,477 | +0.47(+0.92%) |
Mar 25, 2019 | 51.93 | 52.50 | 50.56 | 50.72 | 321,776 | -1.21(-2.34%) |
Mar 22, 2019 | 53.74 | 53.85 | 51.80 | 51.94 | 393,302 | -2.39(-4.41%) |
Mar 21, 2019 | 53.42 | 54.48 | 53.21 | 54.33 | 356,714 | +0.66(+1.22%) |
Mar 20, 2019 | 51.91 | 54.22 | 51.66 | 53.67 | 419,750 | +1.50(+2.88%) |
Mar 19, 2019 | 51.92 | 53.05 | 51.92 | 52.17 | 387,012 | +0.73(+1.42%) |
Mar 18, 2019 | 50.08 | 51.54 | 50.08 | 51.44 | 601,623 | +1.43(+2.86%) |
Mar 15, 2019 | 50.72 | 51.21 | 49.82 | 50.01 | 478,320 | -0.76(-1.49%) |
Mar 14, 2019 | 52.10 | 52.31 | 50.64 | 50.77 | 388,320 | -1.48(-2.84%) |
Mar 13, 2019 | 51.97 | 52.60 | 51.75 | 52.25 | 300,423 | +0.60(+1.16%) |
Mar 12, 2019 | 52.51 | 52.65 | 51.35 | 51.65 | 516,642 | -0.78(-1.48%) |
Mar 11, 2019 | 51.59 | 52.54 | 51.28 | 52.43 | 528,352 | +1.34(+2.63%) |
Mar 08, 2019 | 50.79 | 51.72 | 50.25 | 51.09 | 371,061 | -0.45(-0.87%) |
Mar 07, 2019 | 53.33 | 53.53 | 51.21 | 51.54 | 495,854 | -1.81(-3.39%) |
Mar 06, 2019 | 54.79 | 55.01 | 53.28 | 53.34 | 431,940 | -1.22(-2.23%) |
Mar 05, 2019 | 55.69 | 56.34 | 53.95 | 54.56 | 753,837 | -0.61(-1.10%) |
Mar 04, 2019 | 52.28 | 55.41 | 52.21 | 55.17 | 1,483,963 | +3.55(+6.88%) |
Mar 01, 2019 | 50.71 | 52.11 | 50.59 | 51.62 | 440,356 | +1.15(+2.29%) |
Feb 28, 2019 | 50.92 | 51.38 | 50.34 | 50.46 | 378,242 | -0.64(-1.24%) |
Feb 27, 2019 | 51.03 | 51.42 | 50.65 | 51.10 | 278,407 | +0.27(+0.53%) |
Feb 26, 2019 | 51.79 | 52.00 | 50.79 | 50.83 | 289,583 | -1.06(-2.05%) |
Feb 25, 2019 | 52.45 | 52.80 | 51.47 | 51.89 | 328,194 | -0.57(-1.09%) |
Feb 22, 2019 | 52.18 | 52.52 | 51.10 | 52.47 | 282,096 | +0.75(+1.45%) |
Feb 21, 2019 | 52.02 | 52.29 | 51.21 | 51.72 | 401,086 | -0.42(-0.81%) |
Feb 20, 2019 | 51.03 | 52.59 | 50.82 | 52.14 | 379,603 | +1.11(+2.17%) |
Feb 19, 2019 | 50.89 | 51.24 | 49.51 | 51.03 | 496,617 | -0.18(-0.35%) |
Feb 15, 2019 | 51.00 | 51.63 | 50.67 | 51.21 | 390,285 | +0.69(+1.36%) |
Feb 14, 2019 | 50.12 | 51.42 | 49.93 | 50.52 | 366,638 | +0.03(+0.05%) |
Feb 13, 2019 | 50.53 | 51.08 | 50.00 | 50.49 | 427,804 | +0.33(+0.66%) |
Feb 12, 2019 | 48.55 | 50.31 | 48.55 | 50.16 | 668,358 | +2.04(+4.24%) |
Feb 11, 2019 | 47.07 | 48.23 | 46.89 | 48.12 | 323,681 | +1.05(+2.22%) |
Feb 08, 2019 | 47.31 | 47.80 | 46.70 | 47.07 | 376,426 | -0.35(-0.74%) |
Feb 07, 2019 | 48.39 | 48.61 | 47.28 | 47.42 | 589,656 | -0.97(-2.00%) |
Feb 06, 2019 | 49.12 | 49.62 | 47.69 | 48.39 | 811,408 | -1.74(-3.46%) |
Feb 05, 2019 | 49.96 | 50.49 | 49.65 | 50.12 | 641,836 | +0.07(+0.14%) |
Feb 04, 2019 | 49.55 | 50.32 | 49.00 | 50.05 | 445,507 | +0.24(+0.49%) |
Feb 01, 2019 | 47.98 | 49.82 | 47.98 | 49.81 | 496,015 | +0.98(+2.02%) |
Jan 31, 2019 | 48.36 | 50.81 | 47.63 | 48.83 | 1,686,780 | -2.73(-5.29%) |
Jan 30, 2019 | 51.48 | 51.89 | 50.34 | 51.55 | 458,316 | +0.82(+1.62%) |
Jan 29, 2019 | 51.00 | 51.66 | 50.53 | 50.73 | 586,422 | -0.32(-0.63%) |
Jan 28, 2019 | 50.71 | 51.24 | 50.48 | 51.05 | 274,478 | -0.52(-1.01%) |
Jan 25, 2019 | 50.09 | 51.72 | 50.09 | 51.57 | 385,590 | +1.99(+4.01%) |
Jan 24, 2019 | 48.89 | 49.74 | 48.53 | 49.59 | 542,923 | +0.69(+1.41%) |
Jan 23, 2019 | 50.11 | 50.84 | 48.55 | 48.90 | 508,628 | -1.13(-2.25%) |
Jan 22, 2019 | 51.82 | 51.85 | 49.29 | 50.02 | 570,949 | -2.73(-5.17%) |
Jan 18, 2019 | 51.63 | 53.08 | 51.32 | 52.75 | 617,727 | +1.70(+3.33%) |
Jan 17, 2019 | 49.52 | 51.21 | 49.35 | 51.05 | 484,189 | +1.18(+2.37%) |
Jan 16, 2019 | 48.73 | 50.19 | 48.73 | 49.87 | 342,163 | +1.15(+2.37%) |
Jan 15, 2019 | 49.08 | 49.48 | 48.07 | 48.72 | 373,274 | -0.28(-0.57%) |
Jan 14, 2019 | 48.52 | 49.56 | 48.19 | 49.00 | 388,600 | -0.13(-0.26%) |
Jan 11, 2019 | 49.54 | 49.60 | 48.62 | 49.12 | 350,161 | -0.81(-1.61%) |
Jan 10, 2019 | 49.48 | 50.26 | 49.17 | 49.93 | 471,298 | -0.18(-0.36%) |
Jan 09, 2019 | 49.66 | 50.44 | 48.63 | 50.10 | 734,409 | +0.92(+1.87%) |
Jan 08, 2019 | 48.18 | 49.50 | 48.01 | 49.18 | 687,923 | +1.61(+3.39%) |
Jan 07, 2019 | 46.03 | 47.69 | 45.77 | 47.57 | 606,349 | +1.54(+3.34%) |
Jan 04, 2019 | 44.38 | 46.46 | 44.15 | 46.03 | 391,626 | +2.40(+5.50%) |
Jan 03, 2019 | 44.44 | 44.51 | 43.03 | 43.64 | 633,297 | -0.94(-2.11%) |
Jan 02, 2019 | 42.17 | 44.66 | 41.71 | 44.58 | 654,144 | +1.48(+3.43%) |
Dec 31, 2018 | 42.98 | 43.64 | 42.44 | 43.10 | 390,620 | +0.22(+0.52%) |
Dec 28, 2018 | 43.80 | 44.06 | 42.73 | 42.88 | 372,514 | -0.95(-2.16%) |
Dec 27, 2018 | 42.62 | 43.86 | 42.09 | 43.82 | 427,384 | +0.06(+0.14%) |
Dec 26, 2018 | 41.77 | 43.76 | 40.69 | 43.76 | 308,144 | +2.26(+5.46%) |
Dec 24, 2018 | 42.41 | 42.41 | 41.13 | 41.50 | 210,230 | -0.95(-2.23%) |
Dec 21, 2018 | 43.30 | 43.48 | 42.28 | 42.45 | 742,346 | -0.86(-1.98%) |
Dec 20, 2018 | 43.77 | 44.98 | 42.47 | 43.30 | 745,025 | -1.04(-2.34%) |
Dec 19, 2018 | 44.39 | 46.07 | 44.21 | 44.34 | 1,063,377 | +0.16(+0.36%) |
Dec 18, 2018 | 44.43 | 45.23 | 43.57 | 44.18 | 924,970 | +0.08(+0.18%) |
Dec 17, 2018 | 45.78 | 45.78 | 43.74 | 44.10 | 917,664 | -1.84(-4.01%) |
Dec 14, 2018 | 47.83 | 48.42 | 45.78 | 45.94 | 525,521 | -2.36(-4.89%) |
Dec 13, 2018 | 48.64 | 49.42 | 47.87 | 48.31 | 616,680 | -0.16(-0.33%) |
Dec 12, 2018 | 48.22 | 49.18 | 47.91 | 48.47 | 687,007 | +1.28(+2.71%) |
Dec 11, 2018 | 48.10 | 48.20 | 46.65 | 47.19 | 690,503 | +0.11(+0.23%) |
Dec 10, 2018 | 47.45 | 47.45 | 45.58 | 47.08 | 893,235 | -0.63(-1.32%) |
Dec 07, 2018 | 47.60 | 50.59 | 47.60 | 47.71 | 1,122,237 | -0.15(-0.32%) |
Dec 06, 2018 | 48.04 | 48.04 | 46.46 | 47.86 | 763,262 | -1.39(-2.82%) |
Dec 04, 2018 | 51.32 | 51.58 | 48.88 | 49.25 | 613,407 | -1.64(-3.22%) |
Dec 03, 2018 | 49.89 | 52.35 | 49.89 | 50.89 | 860,093 | +1.58(+3.21%) |
Nov 30, 2018 | 48.99 | 49.84 | 47.78 | 49.30 | 751,156 | -0.24(-0.48%) |
Nov 29, 2018 | 48.89 | 50.15 | 48.67 | 49.54 | 598,916 | +0.64(+1.31%) |
Nov 28, 2018 | 49.15 | 49.82 | 47.84 | 48.90 | 1,202,381 | -0.50(-1.01%) |
Nov 27, 2018 | 49.52 | 50.13 | 48.92 | 49.40 | 549,818 | -0.48(-0.96%) |
Nov 26, 2018 | 49.81 | 50.78 | 49.75 | 49.88 | 452,032 | +0.81(+1.65%) |
Nov 23, 2018 | 49.48 | 50.40 | 48.60 | 49.07 | 534,693 | -1.34(-2.66%) |
Nov 21, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.73(+1.47%) | |
Nov 20, 2018 | 50.57 | 51.07 | 49.05 | 49.68 | 818,111 | -1.89(-3.67%) |
Nov 19, 2018 | 54.44 | 54.44 | 51.27 | 51.58 | 887,024 | -2.96(-5.43%) |
Nov 16, 2018 | 53.79 | 55.04 | 53.78 | 54.54 | 561,568 | +0.61(+1.14%) |
Nov 15, 2018 | 53.66 | 54.99 | 53.37 | 53.93 | 590,271 | +0.12(+0.21%) |
Nov 14, 2018 | 53.89 | 55.16 | 52.81 | 53.81 | 959,312 | -0.60(-1.10%) |
Nov 13, 2018 | 56.36 | 57.15 | 54.20 | 54.41 | 752,962 | -1.88(-3.33%) |
Nov 12, 2018 | 57.72 | 57.85 | 56.19 | 56.28 | 571,600 | -1.07(-1.86%) |
Nov 09, 2018 | 57.72 | 57.98 | 56.36 | 57.35 | 487,015 | -1.42(-2.42%) |
Nov 08, 2018 | 60.29 | 61.29 | 58.02 | 58.77 | 743,525 | -1.67(-2.77%) |
Nov 07, 2018 | 58.40 | 60.71 | 58.22 | 60.45 | 766,516 | +2.88(+5.01%) |
Nov 06, 2018 | 57.39 | 58.15 | 56.75 | 57.56 | 535,945 | +0.54(+0.95%) |
Nov 05, 2018 | 56.83 | 57.33 | 56.09 | 57.02 | 742,466 | +0.77(+1.38%) |
Nov 02, 2018 | 57.72 | 58.48 | 55.88 | 56.25 | 563,030 | -1.35(-2.35%) |
Nov 01, 2018 | 58.43 | 58.43 | 56.25 | 57.60 | 952,442 | +0.04(+0.06%) |
Oct 31, 2018 | 58.04 | 59.14 | 57.16 | 57.56 | 999,081 | +0.16(+0.28%) |
Oct 30, 2018 | 56.09 | 57.67 | 55.86 | 57.40 | 872,530 | +0.74(+1.30%) |
Oct 29, 2018 | 60.09 | 60.47 | 55.77 | 56.67 | 814,582 | -1.93(-3.29%) |
Oct 26, 2018 | 57.80 | 59.25 | 55.58 | 58.60 | 1,142,028 | +1.96(+3.45%) |
Oct 25, 2018 | 56.73 | 58.20 | 54.81 | 56.64 | 1,547,210 | -0.67(-1.16%) |
Oct 24, 2018 | 61.92 | 63.83 | 57.16 | 57.31 | 988,591 | -4.46(-7.21%) |
Oct 23, 2018 | 63.64 | 63.65 | 61.14 | 61.76 | 835,709 | -3.41(-5.24%) |
Oct 22, 2018 | 65.29 | 65.65 | 64.10 | 65.18 | 456,406 | +0.17(+0.26%) |
Oct 19, 2018 | 65.92 | 66.64 | 64.63 | 65.01 | 250,085 | -0.47(-0.72%) |
Oct 18, 2018 | 66.75 | 66.80 | 64.99 | 65.48 | 247,637 | -1.47(-2.19%) |
Oct 17, 2018 | 69.18 | 69.18 | 66.55 | 66.95 | 415,384 | -2.24(-3.24%) |
Oct 16, 2018 | 67.63 | 69.35 | 67.20 | 69.19 | 317,977 | +2.13(+3.18%) |
Oct 15, 2018 | 67.27 | 68.12 | 66.81 | 67.05 | 297,000 | +0.30(+0.45%) |
Oct 12, 2018 | 66.71 | 68.24 | 66.23 | 66.75 | 561,905 | +1.14(+1.73%) |
Oct 11, 2018 | 66.51 | 67.63 | 65.42 | 65.61 | 628,922 | -0.81(-1.22%) |
Oct 10, 2018 | 71.37 | 71.37 | 66.35 | 66.42 | 632,658 | -4.94(-6.93%) |
Oct 09, 2018 | 72.11 | 72.58 | 71.32 | 71.37 | 371,836 | -1.25(-1.73%) |
Oct 08, 2018 | 72.81 | 73.67 | 71.90 | 72.62 | 261,488 | -0.18(-0.24%) |
Oct 05, 2018 | 71.99 | 73.08 | 71.85 | 72.80 | 383,899 | +0.81(+1.12%) |
Oct 04, 2018 | 73.49 | 74.02 | 71.61 | 71.99 | 925,538 | -1.38(-1.88%) |
Oct 03, 2018 | 70.73 | 73.68 | 70.47 | 73.37 | 745,619 | +2.59(+3.66%) |
Oct 02, 2018 | 71.30 | 71.84 | 70.54 | 70.78 | 374,103 | -0.53(-0.75%) |
Oct 01, 2018 | 71.05 | 71.92 | 70.61 | 71.31 | 954,134 | +0.97(+1.38%) |
Sep 28, 2018 | 70.30 | 71.19 | 69.81 | 70.34 | 426,855 | -0.27(-0.38%) |
Sep 27, 2018 | 69.99 | 71.01 | 69.36 | 70.61 | 608,999 | +0.98(+1.40%) |
Sep 26, 2018 | 70.43 | 70.65 | 69.41 | 69.63 | 654,763 | -1.20(-1.69%) |
Sep 25, 2018 | 70.52 | 72.03 | 70.25 | 70.83 | 1,168,738 | +0.93(+1.34%) |
Sep 24, 2018 | 70.12 | 70.12 | 69.23 | 69.90 | 855,548 | +0.49(+0.70%) |
Sep 21, 2018 | 70.65 | 70.88 | 68.83 | 69.41 | 570,451 | -1.02(-1.45%) |
Sep 20, 2018 | 70.34 | 70.52 | 68.79 | 70.43 | 767,222 | +0.80(+1.15%) |
Sep 19, 2018 | 68.65 | 70.43 | 68.28 | 69.63 | 879,283 | +1.38(+2.02%) |
Sep 18, 2018 | 68.48 | 68.86 | 67.76 | 68.25 | 441,693 | +0.31(+0.46%) |
Sep 17, 2018 | 67.59 | 68.25 | 67.54 | 67.94 | 242,737 | +0.36(+0.53%) |
Sep 14, 2018 | 67.10 | 68.21 | 66.65 | 67.59 | 288,430 | +0.49(+0.73%) |
Sep 13, 2018 | 67.41 | 69.43 | 66.56 | 67.10 | 606,086 | +2.12(+3.26%) |
Sep 12, 2018 | 64.94 | 65.56 | 64.10 | 64.98 | 281,629 | +0.27(+0.41%) |
Sep 11, 2018 | 63.61 | 64.76 | 62.94 | 64.72 | 291,279 | +0.62(+0.97%) |
Sep 10, 2018 | 64.36 | 65.38 | 64.01 | 64.10 | 243,610 | +0.18(+0.28%) |
Sep 07, 2018 | 62.72 | 64.32 | 62.32 | 63.92 | 240,823 | +0.49(+0.77%) |
Sep 06, 2018 | 63.48 | 63.65 | 62.02 | 63.43 | 386,680 | +0.18(+0.28%) |
Sep 05, 2018 | 63.74 | 63.74 | 62.24 | 63.25 | 303,250 | -0.53(-0.83%) |
Sep 04, 2018 | 64.41 | 64.45 | 62.86 | 63.79 | 313,244 | -0.75(-1.17%) |
Aug 31, 2018 | 64.54 | 64.54 | 64.54 | 0 | -0.66(-1.02%) | |
Aug 30, 2018 | 65.51 | 65.51 | 64.18 | 65.20 | 180,772 | -0.62(-0.94%) |
Aug 29, 2018 | 67.15 | 67.15 | 65.60 | 65.82 | 186,179 | -1.02(-1.52%) |
Aug 28, 2018 | 67.28 | 68.26 | 66.00 | 66.84 | 323,932 | -0.22(-0.33%) |
Aug 27, 2018 | 66.09 | 67.11 | 65.60 | 67.06 | 253,919 | +1.33(+2.02%) |
Aug 24, 2018 | 65.47 | 66.00 | 65.16 | 65.73 | 316,391 | +0.62(+0.95%) |
Aug 23, 2018 | 65.38 | 65.91 | 64.94 | 65.11 | 273,573 | -0.80(-1.21%) |
Aug 22, 2018 | 64.54 | 66.49 | 64.05 | 65.91 | 352,289 | +1.86(+2.90%) |
Aug 21, 2018 | 63.56 | 64.65 | 63.48 | 64.05 | 316,984 | +0.75(+1.19%) |
Aug 20, 2018 | 62.41 | 64.36 | 62.39 | 63.30 | 392,597 | +0.84(+1.35%) |
Aug 17, 2018 | 62.15 | 62.68 | 61.53 | 62.46 | 241,162 | +0.35(+0.57%) |
Aug 16, 2018 | 61.48 | 62.68 | 61.35 | 62.10 | 278,403 | +0.93(+1.52%) |
Aug 15, 2018 | 63.83 | 64.23 | 60.33 | 61.17 | 705,949 | -3.76(-5.79%) |
Aug 14, 2018 | 64.01 | 65.38 | 63.74 | 64.94 | 376,303 | +1.77(+2.80%) |
Aug 13, 2018 | 63.61 | 64.72 | 63.03 | 63.17 | 360,760 | -0.49(-0.76%) |
Aug 10, 2018 | 63.25 | 64.18 | 62.55 | 63.65 | 300,690 | -0.04(-0.07%) |
Aug 09, 2018 | 63.52 | 64.23 | 63.39 | 63.70 | 248,556 | +0.13(+0.21%) |
Aug 08, 2018 | 63.30 | 64.10 | 62.90 | 63.56 | 358,845 | +0.13(+0.21%) |
Aug 07, 2018 | 64.80 | 65.56 | 63.34 | 63.43 | 603,573 | -0.75(-1.17%) |
Aug 06, 2018 | 62.86 | 64.80 | 62.55 | 64.18 | 348,570 | +0.89(+1.40%) |
Aug 03, 2018 | 61.53 | 63.65 | 61.40 | 63.30 | 694,456 | +2.08(+3.40%) |
Aug 02, 2018 | 60.55 | 62.02 | 60.38 | 61.22 | 497,533 | +0.18(+0.29%) |
Aug 01, 2018 | 61.22 | 61.75 | 60.69 | 61.04 | 405,495 | -0.13(-0.22%) |
Jul 31, 2018 | 60.33 | 61.31 | 60.33 | 61.17 | 372,698 | +1.24(+2.07%) |
Jul 30, 2018 | 60.86 | 61.97 | 59.71 | 59.93 | 454,127 | -0.53(-0.88%) |
Jul 27, 2018 | 62.06 | 62.94 | 59.80 | 60.47 | 672,994 | -1.28(-2.08%) |
Jul 26, 2018 | 62.24 | 62.77 | 59.40 | 61.75 | 1,053,737 | -0.27(-0.43%) |
Jul 25, 2018 | 61.84 | 63.30 | 60.78 | 62.02 | 1,184,802 | +0.04(+0.07%) |
Jul 24, 2018 | 61.71 | 62.69 | 61.62 | 61.97 | 481,279 | +0.66(+1.08%) |
Jul 23, 2018 | 63.08 | 63.43 | 61.09 | 61.31 | 779,448 | -1.55(-2.46%) |
Jul 20, 2018 | 62.46 | 63.74 | 62.46 | 62.86 | 249,264 | +0.44(+0.71%) |
Jul 19, 2018 | 63.12 | 63.39 | 62.10 | 62.41 | 404,132 | -0.84(-1.33%) |
Jul 18, 2018 | 63.08 | 63.65 | 62.68 | 63.25 | 290,695 | +0.27(+0.42%) |
Jul 17, 2018 | 61.57 | 63.48 | 61.53 | 62.99 | 422,604 | +1.28(+2.08%) |
Jul 16, 2018 | 63.48 | 63.48 | 59.80 | 61.71 | 1,119,523 | -2.39(-3.73%) |
Jul 13, 2018 | 63.12 | 65.03 | 63.12 | 64.10 | 362,653 | +1.06(+1.69%) |
Jul 12, 2018 | 62.59 | 63.70 | 62.15 | 63.03 | 315,785 | +0.93(+1.50%) |
Jul 11, 2018 | 63.96 | 63.96 | 62.10 | 62.10 | 358,349 | -2.12(-3.31%) |
Jul 10, 2018 | 64.80 | 65.67 | 64.14 | 64.23 | 388,429 | -0.13(-0.21%) |
Jul 09, 2018 | 64.23 | 64.57 | 63.61 | 64.36 | 446,502 | +0.66(+1.04%) |
Jul 06, 2018 | 62.94 | 63.87 | 62.46 | 63.70 | 250,423 | +0.89(+1.41%) |
Jul 05, 2018 | 63.56 | 63.70 | 62.59 | 62.81 | 451,458 | -0.27(-0.42%) |
Jul 03, 2018 | 63.08 | 63.08 | 63.08 | 0 | +1.20(+1.93%) | |
Jul 02, 2018 | 61.75 | 62.39 | 61.40 | 61.88 | 219,218 | -0.71(-1.13%) |
Jun 29, 2018 | 61.44 | 64.01 | 61.44 | 62.59 | 557,262 | +1.50(+2.46%) |
Jun 28, 2018 | 60.95 | 61.93 | 60.51 | 61.09 | 868,390 | +0.22(+0.36%) |
Jun 27, 2018 | 60.78 | 62.02 | 60.53 | 60.86 | 909,091 | +0.44(+0.73%) |
Jun 26, 2018 | 59.98 | 60.78 | 59.05 | 60.42 | 474,335 | +0.62(+1.04%) |
Jun 25, 2018 | 61.22 | 61.71 | 59.54 | 59.80 | 479,751 | -1.90(-3.08%) |
Jun 22, 2018 | 61.13 | 62.32 | 61.13 | 61.71 | 347,903 | +1.33(+2.20%) |
Jun 21, 2018 | 61.17 | 61.17 | 60.33 | 60.38 | 338,062 | -0.84(-1.37%) |
Jun 20, 2018 | 60.82 | 61.57 | 60.29 | 61.22 | 366,861 | +0.97(+1.62%) |
Jun 19, 2018 | 60.73 | 60.82 | 59.93 | 60.24 | 537,094 | -1.51(-2.44%) |
Jun 18, 2018 | 60.38 | 62.02 | 60.11 | 61.75 | 348,630 | +1.02(+1.68%) |
Jun 15, 2018 | 60.86 | 59.40 | 60.73 | 565,853 | +0.18(+0.29%) | |
Jun 14, 2018 | 61.66 | 61.88 | 60.51 | 60.55 | 332,559 | -0.73(-1.18%) |
Jun 13, 2018 | 63.00 | 63.00 | 61.19 | 61.28 | 457,811 | -1.41(-2.25%) |
Jun 12, 2018 | 62.60 | 63.09 | 62.16 | 62.69 | 432,070 | -0.13(-0.21%) |
Jun 11, 2018 | 62.34 | 63.44 | 62.18 | 62.82 | 661,798 | +0.26(+0.42%) |
Jun 08, 2018 | 63.62 | 63.62 | 61.24 | 62.56 | 409,017 | +0.84(+1.36%) |
Jun 07, 2018 | 61.24 | 62.05 | 61.15 | 61.72 | 826,396 | +0.48(+0.79%) |
Jun 06, 2018 | 61.28 | 62.16 | 60.93 | 61.24 | 402,908 | +0.00(+0.00%) |
Jun 05, 2018 | 60.27 | 61.50 | 59.91 | 61.24 | 544,298 | +0.66(+1.09%) |
Jun 04, 2018 | 60.93 | 62.03 | 60.47 | 60.58 | 489,355 | -0.70(-1.15%) |
Jun 01, 2018 | 60.40 | 61.50 | 60.40 | 61.28 | 490,288 | +1.19(+1.98%) |
May 31, 2018 | 61.41 | 61.81 | 59.91 | 60.09 | 479,996 | -1.32(-2.15%) |
May 30, 2018 | 59.69 | 61.54 | 59.03 | 61.41 | 526,516 | +2.60(+4.42%) |
May 29, 2018 | 59.03 | 60.13 | 58.28 | 58.81 | 547,232 | -0.97(-1.62%) |
May 25, 2018 | 59.78 | 59.78 | 59.78 | 0 | -1.10(-1.81%) | |
May 24, 2018 | 61.15 | 61.79 | 60.53 | 60.88 | 417,304 | -0.70(-1.14%) |
May 23, 2018 | 61.63 | 61.74 | 59.91 | 61.59 | 655,836 | -0.40(-0.64%) |
May 22, 2018 | 62.69 | 63.09 | 61.54 | 61.99 | 772,192 | -0.04(-0.07%) |
May 21, 2018 | 62.29 | 62.69 | 61.90 | 62.03 | 501,586 | +0.09(+0.14%) |
May 18, 2018 | 62.47 | 62.56 | 60.84 | 61.94 | 659,488 | -0.57(-0.92%) |
May 17, 2018 | 62.03 | 63.00 | 62.03 | 62.51 | 529,734 | +0.53(+0.85%) |
May 16, 2018 | 61.15 | 63.01 | 61.15 | 61.99 | 949,472 | +1.01(+1.66%) |
May 15, 2018 | 61.41 | 61.41 | 60.39 | 60.97 | 551,203 | -0.66(-1.07%) |
May 14, 2018 | 61.06 | 62.29 | 61.02 | 61.63 | 664,014 | +0.44(+0.72%) |
May 11, 2018 | 60.49 | 62.21 | 60.22 | 61.19 | 741,692 | +0.53(+0.87%) |
May 10, 2018 | 60.53 | 61.32 | 59.25 | 60.66 | 1,014,766 | +0.66(+1.10%) |
May 09, 2018 | 57.18 | 60.09 | 57.09 | 60.00 | 1,297,352 | +3.35(+5.91%) |
May 08, 2018 | 55.60 | 56.87 | 54.98 | 56.65 | 664,075 | +1.45(+2.63%) |
May 07, 2018 | 54.76 | 56.21 | 54.76 | 55.20 | 518,133 | +0.53(+0.97%) |
May 04, 2018 | 53.09 | 54.83 | 53.00 | 54.67 | 409,834 | +1.32(+2.48%) |
May 03, 2018 | 53.84 | 54.01 | 52.82 | 53.35 | 450,729 | +0.00(+0.00%) |
May 02, 2018 | 53.26 | 53.75 | 53.00 | 53.35 | 735,503 | +0.26(+0.50%) |
May 01, 2018 | 53.22 | 53.79 | 52.56 | 53.09 | 633,307 | -0.13(-0.25%) |
Apr 30, 2018 | 53.39 | 53.66 | 52.51 | 53.22 | 841,250 | -0.22(-0.41%) |
Apr 27, 2018 | 55.02 | 55.16 | 53.04 | 53.44 | 928,340 | -1.19(-2.18%) |
Apr 26, 2018 | 57.58 | 57.98 | 54.23 | 54.63 | 1,738,260 | -3.00(-5.20%) |
Apr 25, 2018 | 57.62 | 58.02 | 57.10 | 57.62 | 810,221 | -0.44(-0.76%) |
Apr 24, 2018 | 58.73 | 58.77 | 57.23 | 58.06 | 837,759 | -0.53(-0.90%) |
Apr 23, 2018 | 58.42 | 58.86 | 58.11 | 58.59 | 1,511,234 | -0.26(-0.45%) |
Apr 20, 2018 | 59.69 | 59.87 | 58.20 | 58.86 | 1,262,974 | -0.62(-1.04%) |
Apr 19, 2018 | 60.40 | 60.44 | 59.34 | 59.47 | 1,291,770 | -0.84(-1.39%) |
Apr 18, 2018 | 61.06 | 61.46 | 60.18 | 60.31 | 1,021,900 | -0.18(-0.29%) |
Apr 17, 2018 | 59.96 | 60.97 | 59.96 | 60.49 | 671,716 | +1.10(+1.85%) |
Apr 16, 2018 | 58.68 | 59.69 | 58.20 | 59.39 | 551,209 | +0.93(+1.58%) |
Apr 13, 2018 | 59.56 | 59.56 | 58.20 | 58.46 | 544,194 | -0.48(-0.82%) |
Apr 12, 2018 | 59.12 | 59.74 | 58.59 | 58.95 | 711,249 | -0.26(-0.45%) |
Apr 11, 2018 | 56.79 | 59.21 | 56.57 | 59.21 | 1,189,300 | +2.51(+4.43%) |
Apr 10, 2018 | 55.86 | 57.36 | 55.86 | 56.70 | 830,087 | +1.45(+2.63%) |
Apr 09, 2018 | 55.60 | 56.59 | 54.76 | 55.24 | 618,315 | +0.44(+0.80%) |
Apr 06, 2018 | 55.60 | 56.13 | 54.01 | 54.80 | 501,625 | -1.32(-2.35%) |
Apr 05, 2018 | 54.23 | 56.65 | 54.14 | 56.13 | 1,016,321 | +1.98(+3.66%) |
Apr 04, 2018 | 51.85 | 54.32 | 51.10 | 54.14 | 1,126,603 | +1.23(+2.33%) |
Apr 03, 2018 | 53.13 | 54.19 | 52.73 | 52.91 | 900,717 | -0.22(-0.41%) |