Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.75 | 59.91 | 58.99 | 59.14 | 357,771 | -0.03(-0.06%) |
Mar 28, 2019 | 58.72 | 59.47 | 58.44 | 59.18 | 754,848 | +0.46(+0.79%) |
Mar 27, 2019 | 58.48 | 59.04 | 58.00 | 58.72 | 365,455 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.66 | 58.75 | 285,338 | +1.35(+2.36%) |
Mar 25, 2019 | 56.87 | 57.77 | 56.71 | 57.40 | 352,671 | +0.45(+0.78%) |
Mar 22, 2019 | 58.66 | 58.87 | 56.53 | 56.95 | 557,909 | -2.45(-4.12%) |
Mar 21, 2019 | 59.55 | 60.36 | 59.19 | 59.40 | 502,781 | -0.70(-1.17%) |
Mar 20, 2019 | 61.84 | 62.05 | 60.02 | 60.10 | 590,463 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.94 | 62.02 | 302,295 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,508 | +1.00(+1.61%) |
Mar 15, 2019 | 62.38 | 62.95 | 62.27 | 62.42 | 867,807 | -0.09(-0.14%) |
Mar 14, 2019 | 62.56 | 62.74 | 62.28 | 62.50 | 303,737 | -0.07(-0.11%) |
Mar 13, 2019 | 62.43 | 62.77 | 62.18 | 62.57 | 581,140 | +0.37(+0.60%) |
Mar 12, 2019 | 62.56 | 62.71 | 61.82 | 62.19 | 234,131 | -0.24(-0.38%) |
Mar 11, 2019 | 62.09 | 62.60 | 61.68 | 62.43 | 318,163 | +0.65(+1.05%) |
Mar 08, 2019 | 61.18 | 61.93 | 61.07 | 61.79 | 319,504 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.28 | 61.62 | 335,860 | -0.76(-1.22%) |
Mar 06, 2019 | 63.52 | 63.71 | 62.34 | 62.38 | 509,900 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.79 | 63.68 | 278,636 | +0.09(+0.15%) |
Mar 04, 2019 | 63.53 | 64.09 | 63.14 | 63.58 | 293,663 | -0.09(-0.13%) |
Mar 01, 2019 | 63.46 | 63.92 | 63.01 | 63.67 | 256,683 | +0.26(+0.42%) |
Feb 28, 2019 | 64.15 | 64.15 | 63.39 | 63.40 | 343,324 | -0.70(-1.09%) |
Feb 27, 2019 | 63.27 | 64.12 | 63.04 | 64.10 | 394,860 | +0.92(+1.46%) |
Feb 26, 2019 | 63.21 | 63.84 | 62.88 | 63.18 | 403,209 | -0.29(-0.46%) |
Feb 25, 2019 | 63.86 | 64.18 | 63.23 | 63.47 | 304,612 | +0.13(+0.20%) |
Feb 22, 2019 | 63.70 | 63.84 | 63.23 | 63.34 | 243,649 | -0.27(-0.43%) |
Feb 21, 2019 | 63.86 | 63.86 | 63.25 | 63.62 | 284,370 | -0.20(-0.31%) |
Feb 20, 2019 | 63.77 | 63.89 | 63.10 | 63.81 | 522,438 | +0.09(+0.15%) |
Feb 19, 2019 | 62.88 | 63.94 | 62.62 | 63.72 | 396,942 | +0.33(+0.52%) |
Feb 15, 2019 | 63.01 | 63.57 | 63.01 | 63.39 | 890,172 | +0.91(+1.46%) |
Feb 14, 2019 | 62.96 | 62.97 | 62.08 | 62.48 | 627,305 | -0.96(-1.52%) |
Feb 13, 2019 | 63.34 | 63.87 | 62.62 | 63.44 | 389,268 | +0.19(+0.30%) |
Feb 12, 2019 | 62.82 | 63.72 | 62.67 | 63.25 | 595,233 | +0.87(+1.39%) |
Feb 11, 2019 | 62.47 | 62.51 | 61.96 | 62.38 | 436,548 | +0.21(+0.34%) |
Feb 08, 2019 | 62.60 | 63.06 | 61.88 | 62.17 | 478,962 | -0.72(-1.14%) |
Feb 07, 2019 | 62.86 | 63.87 | 62.53 | 62.88 | 1,028,916 | +0.74(+1.19%) |
Feb 06, 2019 | 61.74 | 62.32 | 61.73 | 62.14 | 459,210 | +0.14(+0.22%) |
Feb 05, 2019 | 62.48 | 62.48 | 61.57 | 62.01 | 287,422 | -0.42(-0.67%) |
Feb 04, 2019 | 61.52 | 62.49 | 61.16 | 62.42 | 442,296 | +0.89(+1.44%) |
Feb 01, 2019 | 60.66 | 61.59 | 60.59 | 61.54 | 569,024 | +0.95(+1.57%) |
Jan 31, 2019 | 61.03 | 61.03 | 59.49 | 60.59 | 836,192 | -0.46(-0.75%) |
Jan 30, 2019 | 60.65 | 62.02 | 59.19 | 61.05 | 1,078,751 | +0.54(+0.89%) |
Jan 29, 2019 | 60.34 | 60.75 | 59.83 | 60.51 | 812,845 | +0.18(+0.30%) |
Jan 28, 2019 | 59.97 | 60.61 | 59.60 | 60.33 | 563,772 | +0.04(+0.07%) |
Jan 25, 2019 | 60.66 | 60.93 | 59.54 | 60.29 | 732,945 | +0.11(+0.18%) |
Jan 24, 2019 | 59.84 | 60.45 | 59.30 | 60.18 | 443,423 | +0.10(+0.17%) |
Jan 23, 2019 | 60.46 | 60.67 | 59.70 | 60.07 | 610,366 | -0.25(-0.41%) |
Jan 22, 2019 | 60.97 | 61.44 | 60.09 | 60.32 | 504,208 | -0.90(-1.47%) |
Jan 18, 2019 | 60.46 | 61.28 | 59.91 | 61.22 | 445,145 | +1.11(+1.84%) |
Jan 17, 2019 | 59.21 | 60.34 | 59.15 | 60.12 | 557,395 | +0.61(+1.03%) |
Jan 16, 2019 | 58.55 | 59.61 | 58.17 | 59.50 | 494,100 | +1.55(+2.67%) |
Jan 15, 2019 | 57.24 | 58.03 | 56.80 | 57.95 | 325,043 | +0.66(+1.16%) |
Jan 14, 2019 | 56.74 | 58.12 | 56.55 | 57.29 | 550,775 | +0.17(+0.30%) |
Jan 11, 2019 | 56.51 | 57.27 | 56.20 | 57.12 | 444,205 | +0.15(+0.27%) |
Jan 10, 2019 | 56.68 | 57.02 | 56.01 | 56.97 | 667,384 | -0.20(-0.36%) |
Jan 09, 2019 | 57.26 | 57.52 | 56.56 | 57.17 | 507,438 | +0.22(+0.39%) |
Jan 08, 2019 | 56.96 | 57.00 | 55.78 | 56.95 | 563,945 | +0.41(+0.72%) |
Jan 07, 2019 | 55.75 | 56.98 | 55.23 | 56.54 | 541,387 | +0.80(+1.44%) |
Jan 04, 2019 | 54.80 | 56.11 | 54.65 | 55.74 | 532,741 | +1.68(+3.10%) |
Jan 03, 2019 | 54.56 | 55.59 | 53.96 | 54.06 | 793,598 | -0.64(-1.17%) |
Jan 02, 2019 | 52.96 | 54.73 | 52.50 | 54.70 | 948,890 | +1.64(+3.10%) |
Dec 31, 2018 | 53.09 | 53.39 | 51.98 | 53.06 | 792,830 | +0.32(+0.60%) |
Dec 28, 2018 | 52.04 | 53.54 | 51.71 | 52.74 | 785,432 | +0.85(+1.64%) |
Dec 27, 2018 | 50.83 | 51.90 | 50.10 | 51.89 | 566,413 | +0.21(+0.41%) |
Dec 26, 2018 | 48.94 | 51.71 | 48.90 | 51.68 | 635,930 | +2.74(+5.60%) |
Dec 24, 2018 | 49.20 | 49.77 | 48.55 | 48.93 | 379,388 | -0.52(-1.05%) |
Dec 21, 2018 | 50.40 | 51.17 | 49.33 | 49.45 | 1,208,150 | -1.01(-2.01%) |
Dec 20, 2018 | 50.40 | 50.87 | 49.79 | 50.47 | 792,841 | -0.09(-0.19%) |
Dec 19, 2018 | 51.73 | 52.29 | 50.09 | 50.56 | 649,996 | -1.22(-2.35%) |
Dec 18, 2018 | 53.18 | 53.60 | 51.42 | 51.78 | 500,498 | -1.25(-2.36%) |
Dec 17, 2018 | 53.02 | 54.17 | 52.87 | 53.03 | 405,965 | -0.22(-0.42%) |
Dec 14, 2018 | 53.58 | 54.65 | 53.10 | 53.25 | 327,018 | -0.82(-1.51%) |
Dec 13, 2018 | 55.60 | 56.27 | 53.98 | 54.07 | 676,553 | -1.72(-3.08%) |
Dec 12, 2018 | 55.87 | 56.94 | 55.44 | 55.79 | 626,422 | +0.85(+1.54%) |
Dec 11, 2018 | 55.71 | 56.37 | 54.53 | 54.94 | 755,814 | -0.07(-0.12%) |
Dec 10, 2018 | 55.69 | 56.10 | 54.18 | 55.01 | 374,827 | -0.92(-1.65%) |
Dec 07, 2018 | 56.37 | 57.36 | 55.40 | 55.93 | 487,040 | -0.40(-0.71%) |
Dec 06, 2018 | 55.37 | 56.36 | 55.08 | 56.33 | 617,304 | -0.04(-0.08%) |
Dec 04, 2018 | 58.68 | 59.14 | 55.82 | 56.37 | 538,793 | -2.66(-4.50%) |
Dec 03, 2018 | 59.62 | 59.99 | 58.08 | 59.03 | 386,772 | +0.30(+0.52%) |
Nov 30, 2018 | 57.46 | 59.04 | 57.46 | 58.73 | 494,248 | +0.91(+1.57%) |
Nov 29, 2018 | 57.76 | 58.40 | 57.12 | 57.82 | 427,582 | -0.42(-0.73%) |
Nov 28, 2018 | 58.32 | 59.01 | 57.36 | 58.24 | 610,647 | -0.15(-0.26%) |
Nov 27, 2018 | 58.37 | 58.95 | 58.05 | 58.40 | 454,956 | -0.29(-0.49%) |
Nov 26, 2018 | 58.79 | 59.45 | 58.36 | 58.68 | 408,419 | +0.59(+1.02%) |
Nov 23, 2018 | 57.34 | 58.57 | 56.87 | 58.09 | 157,029 | +0.19(+0.34%) |
Nov 21, 2018 | 57.90 | 57.90 | 57.90 | 0 | +0.46(+0.80%) | |
Nov 20, 2018 | 58.00 | 59.01 | 57.38 | 57.44 | 528,328 | -0.97(-1.67%) |
Nov 19, 2018 | 58.16 | 59.09 | 58.06 | 58.41 | 661,646 | +0.25(+0.44%) |
Nov 16, 2018 | 57.06 | 58.35 | 56.92 | 58.16 | 409,884 | +0.67(+1.16%) |
Nov 15, 2018 | 55.93 | 57.59 | 55.93 | 57.49 | 490,483 | +1.13(+2.01%) |
Nov 14, 2018 | 57.57 | 57.71 | 55.42 | 56.36 | 885,724 | -0.70(-1.23%) |
Nov 13, 2018 | 57.33 | 58.32 | 57.03 | 57.06 | 682,331 | -0.26(-0.46%) |
Nov 12, 2018 | 58.43 | 58.74 | 57.23 | 57.32 | 563,162 | -1.18(-2.03%) |
Nov 09, 2018 | 58.80 | 59.37 | 58.07 | 58.51 | 484,205 | -0.58(-0.99%) |
Nov 08, 2018 | 57.99 | 59.53 | 57.99 | 59.09 | 831,824 | +0.86(+1.48%) |
Nov 07, 2018 | 58.11 | 58.46 | 56.87 | 58.23 | 513,939 | +0.19(+0.34%) |
Nov 06, 2018 | 57.43 | 58.19 | 57.06 | 58.03 | 384,034 | +0.52(+0.90%) |
Nov 05, 2018 | 57.04 | 57.88 | 56.81 | 57.52 | 430,436 | +0.41(+0.73%) |
Nov 02, 2018 | 56.76 | 57.42 | 56.51 | 57.10 | 520,951 | +0.76(+1.35%) |
Nov 01, 2018 | 55.12 | 56.47 | 55.12 | 56.34 | 473,361 | +1.30(+2.37%) |
Oct 31, 2018 | 55.77 | 56.23 | 54.99 | 55.04 | 825,354 | -0.29(-0.52%) |
Oct 30, 2018 | 54.72 | 55.50 | 54.13 | 55.33 | 668,005 | +0.81(+1.49%) |
Oct 29, 2018 | 53.72 | 55.01 | 53.48 | 54.51 | 496,501 | +1.32(+2.48%) |
Oct 26, 2018 | 52.24 | 53.72 | 52.09 | 53.19 | 693,696 | +0.40(+0.75%) |
Oct 25, 2018 | 51.63 | 53.24 | 51.09 | 52.79 | 848,850 | +1.54(+3.01%) |
Oct 24, 2018 | 53.84 | 54.67 | 50.91 | 51.25 | 1,157,308 | -1.37(-2.61%) |
Oct 23, 2018 | 51.68 | 53.40 | 51.68 | 52.63 | 849,178 | -0.01(-0.02%) |
Oct 22, 2018 | 53.79 | 53.98 | 52.15 | 52.63 | 680,637 | -1.16(-2.16%) |
Oct 19, 2018 | 54.54 | 55.01 | 53.70 | 53.79 | 572,468 | -0.91(-1.66%) |
Oct 18, 2018 | 55.53 | 56.08 | 54.51 | 54.70 | 503,028 | -1.18(-2.12%) |
Oct 17, 2018 | 55.28 | 56.50 | 54.76 | 55.88 | 659,177 | +0.32(+0.58%) |
Oct 16, 2018 | 56.35 | 56.41 | 54.95 | 55.56 | 817,878 | -0.68(-1.20%) |
Oct 15, 2018 | 55.50 | 56.81 | 55.50 | 56.24 | 592,113 | +0.55(+0.99%) |
Oct 12, 2018 | 58.19 | 58.19 | 54.37 | 55.69 | 1,143,518 | -1.57(-2.73%) |
Oct 11, 2018 | 59.59 | 59.59 | 57.03 | 57.25 | 1,040,428 | -2.73(-4.56%) |
Oct 10, 2018 | 60.15 | 61.14 | 59.92 | 59.99 | 904,959 | -0.12(-0.20%) |
Oct 09, 2018 | 59.66 | 60.38 | 58.91 | 60.11 | 552,530 | +0.11(+0.18%) |
Oct 08, 2018 | 59.69 | 60.23 | 58.98 | 60.00 | 470,870 | +0.52(+0.88%) |
Oct 05, 2018 | 60.13 | 60.20 | 59.28 | 59.47 | 329,892 | -0.55(-0.92%) |
Oct 04, 2018 | 59.40 | 60.66 | 59.40 | 60.02 | 497,181 | +0.56(+0.94%) |
Oct 03, 2018 | 58.60 | 59.83 | 57.92 | 59.46 | 661,926 | +1.37(+2.36%) |
Oct 02, 2018 | 58.37 | 58.68 | 57.63 | 58.09 | 556,461 | -0.33(-0.56%) |
Oct 01, 2018 | 59.04 | 59.04 | 58.14 | 58.42 | 389,176 | -0.27(-0.46%) |
Sep 28, 2018 | 58.35 | 59.05 | 58.32 | 58.69 | 432,216 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,843 | -0.87(-1.46%) |
Sep 26, 2018 | 61.12 | 61.23 | 59.46 | 59.59 | 593,466 | -1.40(-2.29%) |
Sep 25, 2018 | 60.96 | 61.14 | 60.64 | 60.99 | 402,255 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.75 | 527,159 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.83 | 61.99 | 1,694,481 | -0.68(-1.08%) |
Sep 20, 2018 | 62.94 | 63.31 | 62.32 | 62.66 | 640,524 | +0.02(+0.03%) |
Sep 19, 2018 | 61.96 | 63.05 | 61.69 | 62.65 | 459,993 | +0.75(+1.22%) |
Sep 18, 2018 | 61.95 | 62.04 | 61.47 | 61.89 | 432,340 | -0.11(-0.18%) |
Sep 17, 2018 | 62.34 | 62.34 | 61.81 | 62.00 | 340,603 | -0.34(-0.54%) |
Sep 14, 2018 | 61.91 | 62.51 | 61.71 | 62.34 | 419,691 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.39 | 61.55 | 61.79 | 704,180 | -0.30(-0.49%) |
Sep 12, 2018 | 63.39 | 63.39 | 62.08 | 62.10 | 691,161 | -1.37(-2.16%) |
Sep 11, 2018 | 63.43 | 64.09 | 63.23 | 63.47 | 600,714 | -0.08(-0.12%) |
Sep 10, 2018 | 63.57 | 63.72 | 63.14 | 63.54 | 617,668 | +0.21(+0.33%) |
Sep 07, 2018 | 63.19 | 63.43 | 62.89 | 63.33 | 408,452 | +0.21(+0.33%) |
Sep 06, 2018 | 63.28 | 63.60 | 62.95 | 63.12 | 398,382 | -0.13(-0.20%) |
Sep 05, 2018 | 63.13 | 63.81 | 62.93 | 63.25 | 548,644 | +0.00(+0.00%) |
Sep 04, 2018 | 63.07 | 63.53 | 62.75 | 63.25 | 463,277 | +0.22(+0.35%) |
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.25 | 62.53 | 63.01 | 487,387 | -0.10(-0.16%) |
Aug 29, 2018 | 62.79 | 63.18 | 62.16 | 63.11 | 343,841 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.44 | 62.79 | 412,786 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.30 | 62.59 | 62.85 | 573,041 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.74 | 569,340 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.81 | 63.07 | 63.20 | 481,263 | -0.46(-0.73%) |
Aug 22, 2018 | 63.91 | 63.97 | 63.46 | 63.66 | 166,916 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.29 | 64.01 | 298,069 | +0.72(+1.14%) |
Aug 20, 2018 | 62.91 | 63.31 | 62.26 | 63.28 | 325,660 | +0.42(+0.67%) |
Aug 17, 2018 | 62.15 | 62.94 | 61.94 | 62.86 | 324,506 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,877 | +0.93(+1.51%) |
Aug 15, 2018 | 61.37 | 61.85 | 60.14 | 61.37 | 839,646 | -0.60(-0.96%) |
Aug 14, 2018 | 61.41 | 62.21 | 61.09 | 61.97 | 565,642 | +0.68(+1.11%) |
Aug 13, 2018 | 61.36 | 61.94 | 61.09 | 61.29 | 667,400 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.59 | 60.66 | 61.36 | 373,187 | -0.08(-0.14%) |
Aug 09, 2018 | 61.25 | 61.77 | 60.55 | 61.45 | 968,108 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.44 | 60.35 | 61.29 | 492,673 | +0.62(+1.03%) |
Aug 07, 2018 | 60.14 | 61.01 | 60.13 | 60.66 | 502,949 | +0.70(+1.17%) |
Aug 06, 2018 | 59.86 | 60.20 | 59.46 | 59.96 | 297,767 | +0.09(+0.15%) |
Aug 03, 2018 | 59.97 | 60.31 | 59.48 | 59.87 | 322,962 | -0.19(-0.32%) |
Aug 02, 2018 | 59.22 | 60.38 | 59.14 | 60.07 | 330,704 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.27 | 59.77 | 473,419 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.33 | 58.46 | 59.08 | 784,627 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.88 | 58.93 | 58.95 | 502,933 | +0.21(+0.36%) |
Jul 27, 2018 | 58.21 | 58.82 | 58.03 | 58.74 | 619,090 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.61 | 57.76 | 57.99 | 577,871 | -0.03(-0.04%) |
Jul 25, 2018 | 58.85 | 59.83 | 57.58 | 58.01 | 815,271 | -0.59(-1.01%) |
Jul 24, 2018 | 59.62 | 59.77 | 58.52 | 58.60 | 699,755 | -1.02(-1.71%) |
Jul 23, 2018 | 58.76 | 59.95 | 58.43 | 59.62 | 436,006 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.96 | 58.06 | 58.74 | 387,767 | +0.32(+0.55%) |
Jul 19, 2018 | 57.85 | 58.68 | 57.37 | 58.42 | 427,026 | +0.40(+0.70%) |
Jul 18, 2018 | 57.64 | 58.24 | 57.56 | 58.02 | 437,989 | +0.43(+0.75%) |
Jul 17, 2018 | 57.53 | 58.14 | 57.40 | 57.59 | 210,237 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.80 | 56.98 | 57.52 | 298,591 | +0.44(+0.77%) |
Jul 13, 2018 | 57.27 | 57.90 | 56.73 | 57.08 | 340,638 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,541 | -0.54(-0.93%) |
Jul 11, 2018 | 57.72 | 58.49 | 57.72 | 58.04 | 287,529 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.83 | 58.19 | 349,105 | -0.98(-1.65%) |
Jul 09, 2018 | 58.11 | 59.33 | 57.68 | 59.16 | 345,937 | +1.63(+2.84%) |
Jul 06, 2018 | 57.24 | 57.81 | 56.82 | 57.53 | 237,123 | +0.12(+0.21%) |
Jul 05, 2018 | 57.72 | 57.72 | 57.03 | 57.41 | 269,716 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) | |
Jul 02, 2018 | 56.82 | 57.78 | 56.66 | 57.73 | 377,702 | +0.16(+0.28%) |
Jun 29, 2018 | 57.69 | 58.29 | 57.15 | 57.57 | 1,243,745 | +0.58(+1.02%) |
Jun 28, 2018 | 57.51 | 57.81 | 56.68 | 56.99 | 743,549 | -0.36(-0.63%) |
Jun 27, 2018 | 58.24 | 58.49 | 57.21 | 57.35 | 732,806 | -1.00(-1.72%) |
Jun 26, 2018 | 59.04 | 59.04 | 58.07 | 58.36 | 332,288 | -0.62(-1.06%) |
Jun 25, 2018 | 58.93 | 59.28 | 58.26 | 58.98 | 263,221 | -0.14(-0.24%) |
Jun 22, 2018 | 60.67 | 60.71 | 58.99 | 59.12 | 512,898 | -0.99(-1.64%) |
Jun 21, 2018 | 59.75 | 60.66 | 59.36 | 60.11 | 443,420 | +0.22(+0.37%) |
Jun 20, 2018 | 60.97 | 60.97 | 59.64 | 59.89 | 614,231 | -0.48(-0.80%) |
Jun 19, 2018 | 58.93 | 60.52 | 58.93 | 60.37 | 489,124 | +0.80(+1.34%) |
Jun 18, 2018 | 59.30 | 60.05 | 58.72 | 59.57 | 539,277 | -0.50(-0.83%) |
Jun 15, 2018 | 60.58 | 59.40 | 60.07 | 639,512 | -0.59(-0.97%) | |
Jun 14, 2018 | 61.51 | 61.51 | 60.07 | 60.66 | 381,403 | -0.57(-0.94%) |
Jun 13, 2018 | 61.61 | 61.80 | 60.83 | 61.23 | 554,845 | -0.21(-0.34%) |
Jun 12, 2018 | 62.28 | 62.28 | 60.76 | 61.44 | 489,116 | -0.68(-1.09%) |
Jun 11, 2018 | 63.37 | 63.54 | 61.87 | 62.12 | 273,850 | -1.10(-1.74%) |
Jun 08, 2018 | 63.21 | 63.57 | 62.88 | 63.21 | 308,839 | -0.07(-0.11%) |
Jun 07, 2018 | 63.28 | 63.58 | 62.65 | 63.28 | 477,066 | +0.23(+0.37%) |
Jun 06, 2018 | 63.25 | 63.05 | 438,672 | +1.33(+2.16%) | ||
Jun 05, 2018 | 61.97 | 62.21 | 61.31 | 61.71 | 291,143 | -0.45(-0.73%) |
Jun 04, 2018 | 61.57 | 62.24 | 61.33 | 62.17 | 334,074 | +0.92(+1.51%) |
Jun 01, 2018 | 61.65 | 62.06 | 61.09 | 61.24 | 477,312 | +0.54(+0.90%) |
May 31, 2018 | 61.50 | 61.79 | 60.47 | 60.70 | 512,442 | -0.96(-1.56%) |
May 30, 2018 | 61.42 | 61.87 | 60.92 | 61.66 | 527,357 | +1.06(+1.76%) |
May 29, 2018 | 60.91 | 61.42 | 59.91 | 60.60 | 698,165 | -1.23(-1.99%) |
May 25, 2018 | 61.83 | 61.83 | 61.83 | 0 | -0.51(-0.82%) | |
May 24, 2018 | 62.61 | 62.61 | 61.21 | 62.34 | 402,704 | -0.43(-0.68%) |
May 23, 2018 | 63.26 | 63.47 | 62.23 | 62.77 | 602,662 | -0.77(-1.21%) |
May 22, 2018 | 63.72 | 64.46 | 63.51 | 63.54 | 526,146 | -0.19(-0.30%) |
May 21, 2018 | 62.59 | 63.77 | 62.54 | 63.73 | 610,997 | +1.59(+2.56%) |
May 18, 2018 | 62.45 | 62.60 | 62.12 | 62.14 | 402,435 | -0.41(-0.66%) |
May 17, 2018 | 62.67 | 62.84 | 62.19 | 62.55 | 360,011 | -0.16(-0.25%) |
May 16, 2018 | 62.41 | 63.03 | 62.12 | 62.71 | 452,591 | +0.18(+0.28%) |
May 15, 2018 | 62.28 | 63.06 | 62.28 | 62.54 | 559,003 | +0.07(+0.11%) |
May 14, 2018 | 63.47 | 63.52 | 62.39 | 62.47 | 502,499 | -0.96(-1.51%) |
May 11, 2018 | 63.36 | 63.69 | 63.30 | 63.42 | 349,042 | +0.45(+0.72%) |
May 10, 2018 | 62.84 | 63.55 | 62.45 | 62.97 | 329,479 | -0.08(-0.13%) |
May 09, 2018 | 62.49 | 63.44 | 62.23 | 63.06 | 469,486 | +0.66(+1.06%) |
May 08, 2018 | 62.43 | 63.13 | 61.76 | 62.39 | 577,699 | +0.49(+0.79%) |
May 07, 2018 | 61.34 | 62.33 | 60.74 | 61.91 | 476,450 | +0.82(+1.34%) |
May 04, 2018 | 59.68 | 61.42 | 59.20 | 61.09 | 582,103 | +1.07(+1.79%) |
May 03, 2018 | 60.41 | 60.74 | 59.55 | 60.01 | 384,911 | -0.74(-1.21%) |
May 02, 2018 | 60.54 | 61.72 | 60.04 | 60.75 | 571,344 | +0.14(+0.24%) |
May 01, 2018 | 60.05 | 61.11 | 58.95 | 60.61 | 455,283 | +0.46(+0.77%) |
Apr 30, 2018 | 61.20 | 61.51 | 60.12 | 60.15 | 597,968 | -1.13(-1.85%) |
Apr 27, 2018 | 60.51 | 61.75 | 60.51 | 61.28 | 509,029 | +0.76(+1.26%) |
Apr 26, 2018 | 61.58 | 62.10 | 60.37 | 60.52 | 789,958 | -1.45(-2.34%) |
Apr 25, 2018 | 62.77 | 63.62 | 61.02 | 61.97 | 739,727 | -1.52(-2.39%) |
Apr 24, 2018 | 63.06 | 64.30 | 62.80 | 63.48 | 394,871 | +0.43(+0.68%) |
Apr 23, 2018 | 62.70 | 63.35 | 62.44 | 63.06 | 328,000 | +0.61(+0.98%) |
Apr 20, 2018 | 61.76 | 62.46 | 61.67 | 62.44 | 383,680 | +0.79(+1.28%) |
Apr 19, 2018 | 60.53 | 61.88 | 60.53 | 61.66 | 243,311 | +1.30(+2.15%) |
Apr 18, 2018 | 60.25 | 60.70 | 59.80 | 60.36 | 252,005 | +0.28(+0.46%) |
Apr 17, 2018 | 61.46 | 61.49 | 59.61 | 60.08 | 344,015 | -1.10(-1.79%) |
Apr 16, 2018 | 61.06 | 61.39 | 60.62 | 61.18 | 320,900 | +0.54(+0.90%) |
Apr 13, 2018 | 62.18 | 62.18 | 60.31 | 60.63 | 347,073 | -1.03(-1.67%) |
Apr 12, 2018 | 61.19 | 62.02 | 61.01 | 61.66 | 386,364 | +0.86(+1.42%) |
Apr 11, 2018 | 60.83 | 61.02 | 60.33 | 60.80 | 457,030 | -0.23(-0.38%) |
Apr 10, 2018 | 60.62 | 61.22 | 59.95 | 61.04 | 890,223 | +1.62(+2.72%) |
Apr 09, 2018 | 59.66 | 60.79 | 59.33 | 59.42 | 298,584 | +0.04(+0.07%) |
Apr 06, 2018 | 60.45 | 61.13 | 58.55 | 59.38 | 394,065 | -2.02(-3.29%) |
Apr 05, 2018 | 61.62 | 61.66 | 60.87 | 61.40 | 422,242 | +0.35(+0.58%) |
Apr 04, 2018 | 58.89 | 61.22 | 58.63 | 61.04 | 577,212 | +0.98(+1.63%) |
Apr 03, 2018 | 59.82 | 60.62 | 59.16 | 60.06 | 722,081 | +0.64(+1.07%) |