Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.54 | 65.21 | 63.83 | 64.55 | 1,194,917 | +0.10(+0.16%) |
Feb 27, 2019 | 62.64 | 64.68 | 62.29 | 64.45 | 650,345 | +1.15(+1.82%) |
Feb 26, 2019 | 64.34 | 64.35 | 63.16 | 63.30 | 767,873 | -1.29(-2.00%) |
Feb 25, 2019 | 67.63 | 68.11 | 63.41 | 64.59 | 2,238,445 | -2.91(-4.31%) |
Feb 22, 2019 | 67.50 | 68.86 | 67.27 | 67.50 | 798,300 | +0.30(+0.45%) |
Feb 21, 2019 | 73.08 | 73.60 | 66.30 | 67.20 | 2,413,253 | -7.47(-10.00%) |
Feb 20, 2019 | 74.53 | 76.22 | 74.25 | 74.67 | 845,508 | -0.13(-0.17%) |
Feb 19, 2019 | 74.14 | 75.15 | 73.77 | 74.80 | 703,838 | +0.46(+0.62%) |
Feb 15, 2019 | 74.68 | 75.55 | 74.00 | 74.34 | 493,000 | +0.53(+0.72%) |
Feb 14, 2019 | 74.01 | 74.53 | 73.70 | 73.81 | 489,869 | -0.85(-1.14%) |
Feb 13, 2019 | 75.45 | 75.67 | 74.47 | 74.66 | 325,528 | -0.13(-0.17%) |
Feb 12, 2019 | 72.52 | 75.24 | 72.52 | 74.79 | 723,508 | +2.97(+4.14%) |
Feb 11, 2019 | 72.79 | 73.60 | 71.51 | 71.82 | 507,278 | -0.71(-0.98%) |
Feb 08, 2019 | 72.10 | 72.81 | 71.81 | 72.53 | 338,300 | -0.32(-0.44%) |
Feb 07, 2019 | 72.43 | 73.08 | 71.88 | 72.85 | 356,190 | -0.25(-0.34%) |
Feb 06, 2019 | 74.65 | 75.07 | 72.96 | 73.10 | 432,827 | -1.88(-2.51%) |
Feb 05, 2019 | 75.48 | 76.81 | 74.40 | 74.98 | 377,137 | -0.04(-0.05%) |
Feb 04, 2019 | 75.15 | 75.98 | 74.73 | 75.02 | 341,406 | -0.27(-0.36%) |
Feb 01, 2019 | 74.00 | 76.00 | 73.78 | 75.29 | 407,400 | +1.27(+1.72%) |
Jan 31, 2019 | 75.38 | 76.77 | 73.85 | 74.02 | 506,144 | -1.82(-2.40%) |
Jan 30, 2019 | 74.30 | 75.97 | 72.22 | 75.84 | 719,579 | +1.91(+2.58%) |
Jan 29, 2019 | 78.48 | 78.50 | 73.81 | 73.93 | 561,793 | -4.14(-5.30%) |
Jan 28, 2019 | 78.28 | 79.29 | 77.28 | 78.07 | 319,156 | -0.59(-0.75%) |
Jan 25, 2019 | 79.24 | 79.54 | 78.54 | 78.66 | 304,700 | +0.11(+0.14%) |
Jan 24, 2019 | 78.73 | 79.39 | 78.14 | 78.55 | 378,868 | -0.18(-0.23%) |
Jan 23, 2019 | 78.39 | 79.50 | 77.47 | 78.73 | 581,048 | +0.75(+0.96%) |
Jan 22, 2019 | 78.68 | 79.92 | 77.43 | 77.98 | 560,879 | -1.49(-1.87%) |
Jan 18, 2019 | 78.94 | 79.68 | 78.25 | 79.47 | 896,300 | +1.42(+1.82%) |
Jan 17, 2019 | 78.48 | 79.42 | 78.00 | 78.05 | 9,784,393 | -0.91(-1.15%) |
Jan 16, 2019 | 80.93 | 81.89 | 78.44 | 78.96 | 1,253,479 | -4.13(-4.97%) |
Jan 15, 2019 | 82.12 | 84.00 | 81.83 | 83.09 | 298,344 | +1.13(+1.38%) |
Jan 14, 2019 | 81.12 | 82.13 | 80.69 | 81.96 | 365,697 | -0.10(-0.12%) |
Jan 11, 2019 | 81.25 | 82.19 | 80.81 | 82.06 | 350,400 | +0.23(+0.28%) |
Jan 10, 2019 | 79.95 | 82.08 | 79.34 | 81.83 | 266,879 | +1.20(+1.49%) |
Jan 09, 2019 | 79.30 | 81.41 | 79.28 | 80.63 | 275,333 | +1.70(+2.15%) |
Jan 08, 2019 | 79.46 | 79.80 | 77.38 | 78.93 | 395,689 | +0.47(+0.60%) |
Jan 07, 2019 | 78.83 | 80.00 | 78.01 | 78.46 | 388,622 | -1.04(-1.31%) |
Jan 04, 2019 | 76.54 | 79.78 | 76.25 | 79.50 | 457,000 | +5.10(+6.85%) |
Jan 03, 2019 | 77.32 | 78.04 | 74.30 | 74.40 | 342,204 | -3.93(-5.02%) |
Jan 02, 2019 | 78.07 | 79.22 | 77.19 | 78.33 | 432,729 | -1.19(-1.50%) |
Dec 31, 2018 | 77.81 | 79.62 | 76.60 | 79.52 | 495,000 | +2.47(+3.21%) |
Dec 28, 2018 | 77.48 | 78.33 | 75.79 | 77.05 | 279,200 | +0.06(+0.08%) |
Dec 27, 2018 | 74.53 | 77.02 | 73.26 | 76.99 | 360,188 | +1.25(+1.65%) |
Dec 26, 2018 | 70.26 | 75.90 | 70.03 | 75.74 | 408,850 | +5.82(+8.32%) |
Dec 24, 2018 | 70.05 | 71.20 | 69.43 | 69.92 | 165,800 | -0.77(-1.09%) |
Dec 21, 2018 | 72.21 | 74.00 | 70.35 | 70.69 | 758,800 | -2.30(-3.15%) |
Dec 20, 2018 | 76.04 | 76.65 | 71.51 | 72.99 | 706,266 | -3.28(-4.30%) |
Dec 19, 2018 | 78.61 | 79.70 | 75.64 | 76.27 | 455,142 | -2.33(-2.96%) |
Dec 18, 2018 | 78.72 | 79.61 | 77.78 | 78.60 | 419,648 | +0.54(+0.69%) |
Dec 17, 2018 | 80.48 | 80.99 | 77.76 | 78.06 | 820,923 | -2.94(-3.63%) |
Dec 14, 2018 | 80.16 | 81.74 | 79.75 | 81.00 | 486,800 | -0.25(-0.31%) |
Dec 13, 2018 | 81.92 | 82.88 | 79.36 | 81.25 | 456,328 | -0.71(-0.87%) |
Dec 12, 2018 | 81.22 | 83.80 | 81.14 | 81.96 | 703,116 | +2.41(+3.03%) |
Dec 11, 2018 | 80.84 | 81.65 | 78.07 | 79.55 | 487,094 | +0.09(+0.11%) |
Dec 10, 2018 | 78.90 | 79.94 | 76.50 | 79.46 | 346,248 | +0.46(+0.58%) |
Dec 07, 2018 | 78.69 | 80.07 | 77.83 | 79.00 | 841,900 | +0.04(+0.05%) |
Dec 06, 2018 | 77.55 | 79.15 | 75.36 | 78.96 | 644,443 | -0.04(-0.05%) |
Dec 04, 2018 | 83.00 | 83.50 | 78.00 | 79.00 | 504,600 | -4.54(-5.43%) |
Dec 03, 2018 | 84.96 | 85.65 | 82.47 | 83.54 | 421,535 | +0.20(+0.24%) |
Nov 30, 2018 | 80.89 | 83.84 | 80.89 | 83.34 | 712,900 | +2.20(+2.71%) |
Nov 29, 2018 | 82.30 | 82.30 | 79.40 | 81.14 | 572,355 | -1.74(-2.10%) |
Nov 28, 2018 | 79.68 | 83.32 | 78.37 | 82.88 | 534,685 | +3.79(+4.79%) |
Nov 27, 2018 | 78.82 | 80.15 | 78.28 | 79.09 | 412,436 | -0.45(-0.57%) |
Nov 26, 2018 | 78.16 | 79.58 | 77.56 | 79.54 | 295,965 | +2.66(+3.46%) |
Nov 23, 2018 | 76.64 | 78.58 | 75.86 | 76.88 | 156,900 | -0.70(-0.90%) |
Nov 21, 2018 | 77.58 | 77.58 | 77.58 | 0 | +3.94(+5.35%) | |
Nov 20, 2018 | 75.45 | 76.39 | 73.08 | 73.64 | 573,660 | -3.63(-4.70%) |
Nov 19, 2018 | 84.27 | 84.81 | 76.80 | 77.27 | 663,705 | -7.54(-8.89%) |
Nov 16, 2018 | 81.65 | 85.49 | 81.00 | 84.81 | 1,055,700 | +1.81(+2.18%) |
Nov 15, 2018 | 80.33 | 83.29 | 79.80 | 83.00 | 476,592 | +2.42(+3.00%) |
Nov 14, 2018 | 80.16 | 81.35 | 78.73 | 80.58 | 645,141 | +1.43(+1.81%) |
Nov 13, 2018 | 79.26 | 80.81 | 78.22 | 79.15 | 433,573 | -0.62(-0.78%) |
Nov 12, 2018 | 85.94 | 86.46 | 79.50 | 79.77 | 645,645 | -6.16(-7.17%) |
Nov 09, 2018 | 92.66 | 92.87 | 85.32 | 85.93 | 779,500 | -6.91(-7.44%) |
Nov 08, 2018 | 89.46 | 93.00 | 87.36 | 92.84 | 1,190,948 | +6.82(+7.93%) |
Nov 07, 2018 | 80.94 | 86.84 | 80.70 | 86.02 | 768,266 | +5.56(+6.91%) |
Nov 06, 2018 | 78.34 | 80.53 | 77.48 | 80.46 | 398,218 | +2.36(+3.02%) |
Nov 05, 2018 | 78.59 | 79.18 | 77.33 | 78.10 | 404,178 | -0.73(-0.93%) |
Nov 02, 2018 | 77.67 | 79.05 | 77.44 | 78.83 | 443,100 | +1.52(+1.97%) |
Nov 01, 2018 | 76.13 | 77.53 | 75.03 | 77.31 | 306,588 | +1.57(+2.07%) |
Oct 31, 2018 | 74.36 | 76.80 | 74.36 | 75.74 | 345,851 | +2.50(+3.41%) |
Oct 30, 2018 | 72.44 | 73.66 | 71.56 | 73.24 | 426,754 | +0.73(+1.01%) |
Oct 29, 2018 | 75.61 | 77.30 | 71.50 | 72.51 | 296,785 | -1.92(-2.58%) |
Oct 26, 2018 | 75.05 | 76.11 | 73.00 | 74.43 | 326,300 | -1.79(-2.35%) |
Oct 25, 2018 | 74.33 | 77.09 | 72.85 | 76.22 | 356,719 | +2.22(+3.00%) |
Oct 24, 2018 | 76.91 | 77.16 | 73.81 | 74.00 | 341,389 | -2.71(-3.53%) |
Oct 23, 2018 | 74.91 | 76.91 | 74.49 | 76.71 | 337,529 | +0.37(+0.48%) |
Oct 22, 2018 | 76.24 | 77.40 | 75.63 | 76.34 | 247,522 | +0.53(+0.70%) |
Oct 19, 2018 | 75.71 | 76.48 | 75.22 | 75.81 | 424,800 | +0.51(+0.68%) |
Oct 18, 2018 | 76.06 | 76.37 | 74.23 | 75.30 | 379,363 | -1.02(-1.34%) |
Oct 17, 2018 | 78.56 | 78.74 | 75.53 | 76.32 | 364,506 | -2.23(-2.84%) |
Oct 16, 2018 | 76.33 | 78.99 | 75.36 | 78.55 | 665,941 | +3.20(+4.25%) |
Oct 15, 2018 | 74.27 | 76.04 | 73.78 | 75.35 | 464,198 | +0.77(+1.03%) |
Oct 12, 2018 | 75.60 | 76.21 | 72.84 | 74.58 | 654,500 | +0.80(+1.08%) |
Oct 11, 2018 | 75.50 | 77.67 | 73.67 | 73.78 | 831,150 | -2.82(-3.68%) |
Oct 10, 2018 | 81.19 | 81.39 | 76.47 | 76.60 | 667,768 | -4.64(-5.71%) |
Oct 09, 2018 | 81.24 | 82.59 | 80.34 | 81.24 | 272,396 | -0.42(-0.51%) |
Oct 08, 2018 | 83.48 | 83.66 | 80.15 | 81.66 | 313,413 | -1.99(-2.38%) |
Oct 05, 2018 | 84.19 | 85.36 | 82.51 | 83.65 | 303,300 | -0.25(-0.30%) |
Oct 04, 2018 | 87.71 | 87.71 | 83.47 | 83.90 | 303,673 | -3.65(-4.17%) |
Oct 03, 2018 | 87.52 | 88.43 | 86.52 | 87.55 | 241,856 | +0.57(+0.66%) |
Oct 02, 2018 | 87.56 | 88.28 | 86.55 | 86.98 | 369,328 | -0.81(-0.92%) |
Oct 01, 2018 | 89.91 | 89.95 | 87.32 | 87.79 | 337,409 | -1.03(-1.16%) |
Sep 28, 2018 | 87.62 | 89.62 | 87.25 | 88.82 | 330,300 | +1.04(+1.18%) |
Sep 27, 2018 | 87.29 | 87.94 | 86.75 | 87.78 | 279,709 | +0.49(+0.56%) |
Sep 26, 2018 | 87.89 | 88.30 | 87.05 | 87.29 | 292,185 | -0.45(-0.51%) |
Sep 25, 2018 | 86.73 | 88.07 | 86.00 | 87.74 | 307,349 | +1.25(+1.45%) |
Sep 24, 2018 | 86.90 | 87.15 | 85.62 | 86.49 | 372,324 | -0.76(-0.87%) |
Sep 21, 2018 | 87.94 | 88.71 | 87.10 | 87.25 | 507,500 | -0.39(-0.45%) |
Sep 20, 2018 | 87.22 | 88.01 | 85.83 | 87.64 | 388,118 | +0.99(+1.14%) |
Sep 19, 2018 | 89.94 | 89.94 | 85.39 | 86.65 | 556,667 | -3.17(-3.53%) |
Sep 18, 2018 | 88.69 | 90.77 | 88.69 | 89.82 | 355,325 | +1.33(+1.50%) |
Sep 17, 2018 | 90.73 | 90.75 | 88.20 | 88.49 | 560,948 | -2.44(-2.68%) |
Sep 14, 2018 | 86.67 | 91.51 | 86.58 | 90.93 | 731,700 | +4.69(+5.44%) |
Sep 13, 2018 | 86.04 | 86.95 | 85.72 | 86.24 | 296,631 | +0.76(+0.89%) |
Sep 12, 2018 | 85.08 | 86.22 | 84.09 | 85.48 | 419,943 | +0.04(+0.05%) |
Sep 11, 2018 | 85.56 | 86.19 | 84.82 | 85.44 | 175,643 | -0.50(-0.58%) |
Sep 10, 2018 | 86.43 | 87.17 | 85.66 | 85.94 | 264,082 | +0.57(+0.67%) |
Sep 07, 2018 | 83.88 | 86.84 | 83.41 | 85.37 | 262,500 | +1.34(+1.59%) |
Sep 06, 2018 | 84.69 | 84.85 | 83.15 | 84.03 | 247,233 | -0.40(-0.47%) |
Sep 05, 2018 | 85.34 | 85.42 | 82.35 | 84.43 | 274,247 | -0.88(-1.03%) |
Sep 04, 2018 | 85.67 | 85.72 | 84.85 | 85.31 | 207,536 | -0.36(-0.42%) |
Aug 31, 2018 | 85.67 | 85.67 | 85.67 | 0 | +0.48(+0.56%) | |
Aug 30, 2018 | 84.52 | 85.62 | 84.47 | 85.19 | 164,545 | +0.42(+0.50%) |
Aug 29, 2018 | 85.04 | 85.99 | 84.63 | 84.77 | 174,545 | -0.27(-0.32%) |
Aug 28, 2018 | 86.06 | 86.25 | 84.67 | 85.04 | 122,360 | -0.65(-0.76%) |
Aug 27, 2018 | 86.34 | 86.75 | 85.57 | 85.69 | 174,257 | +0.03(+0.04%) |
Aug 24, 2018 | 86.13 | 87.08 | 85.24 | 85.66 | 215,400 | -0.06(-0.07%) |
Aug 23, 2018 | 86.05 | 87.13 | 85.62 | 85.72 | 145,534 | -0.31(-0.36%) |
Aug 22, 2018 | 85.00 | 86.44 | 84.67 | 86.03 | 214,330 | +1.02(+1.20%) |
Aug 21, 2018 | 84.81 | 85.39 | 84.34 | 85.01 | 240,331 | +0.31(+0.37%) |
Aug 20, 2018 | 85.48 | 85.92 | 84.27 | 84.70 | 191,615 | -0.33(-0.39%) |
Aug 17, 2018 | 84.72 | 85.32 | 84.09 | 85.03 | 196,400 | +0.28(+0.33%) |
Aug 16, 2018 | 84.09 | 85.20 | 83.47 | 84.75 | 292,548 | +1.35(+1.62%) |
Aug 15, 2018 | 83.37 | 83.91 | 81.85 | 83.40 | 302,876 | -0.34(-0.41%) |
Aug 14, 2018 | 82.90 | 84.56 | 82.87 | 83.74 | 252,985 | +1.44(+1.75%) |
Aug 13, 2018 | 83.69 | 84.90 | 82.07 | 82.30 | 509,455 | -1.31(-1.57%) |
Aug 10, 2018 | 83.03 | 84.34 | 82.14 | 83.61 | 397,900 | +0.20(+0.24%) |
Aug 09, 2018 | 77.44 | 85.69 | 77.14 | 83.41 | 855,918 | +2.71(+3.36%) |
Aug 08, 2018 | 81.00 | 81.72 | 80.44 | 80.70 | 393,893 | +0.02(+0.02%) |
Aug 07, 2018 | 79.80 | 80.92 | 79.60 | 80.68 | 216,404 | +1.41(+1.78%) |
Aug 06, 2018 | 79.13 | 80.06 | 78.75 | 79.27 | 305,494 | -0.24(-0.30%) |
Aug 03, 2018 | 81.48 | 81.81 | 79.17 | 79.51 | 255,100 | -1.94(-2.38%) |
Aug 02, 2018 | 79.87 | 81.64 | 79.32 | 81.45 | 167,647 | +1.11(+1.38%) |
Aug 01, 2018 | 79.25 | 81.20 | 79.25 | 80.34 | 579,182 | +1.02(+1.29%) |
Jul 31, 2018 | 78.93 | 79.86 | 77.64 | 79.32 | 285,388 | +0.78(+0.99%) |
Jul 30, 2018 | 80.37 | 80.68 | 78.00 | 78.54 | 202,955 | -1.95(-2.42%) |
Jul 27, 2018 | 83.45 | 83.73 | 80.49 | 80.49 | 304,100 | -3.02(-3.62%) |
Jul 26, 2018 | 83.57 | 84.48 | 82.79 | 83.51 | 251,771 | -0.19(-0.23%) |
Jul 25, 2018 | 82.01 | 84.11 | 81.84 | 83.70 | 283,504 | +1.55(+1.89%) |
Jul 24, 2018 | 83.01 | 83.10 | 81.30 | 82.15 | 304,510 | -0.35(-0.42%) |
Jul 23, 2018 | 81.55 | 83.47 | 81.43 | 82.50 | 278,203 | +0.79(+0.97%) |
Jul 20, 2018 | 82.18 | 81.13 | 81.71 | 226,582 | +0.28(+0.34%) | |
Jul 19, 2018 | 81.46 | 82.28 | 80.82 | 81.43 | 243,395 | -0.09(-0.11%) |
Jul 18, 2018 | 79.53 | 81.60 | 79.27 | 81.52 | 260,531 | +2.34(+2.96%) |
Jul 17, 2018 | 78.36 | 79.76 | 78.11 | 79.18 | 539,860 | +1.14(+1.46%) |
Jul 16, 2018 | 78.48 | 78.68 | 77.49 | 78.04 | 195,531 | -0.32(-0.41%) |
Jul 13, 2018 | 79.72 | 79.99 | 78.30 | 78.36 | 203,449 | -1.43(-1.79%) |
Jul 12, 2018 | 78.80 | 79.90 | 78.61 | 79.79 | 226,681 | +1.62(+2.07%) |
Jul 11, 2018 | 77.44 | 78.31 | 77.32 | 78.17 | 211,204 | +0.37(+0.48%) |
Jul 10, 2018 | 77.95 | 78.19 | 76.91 | 77.80 | 366,405 | +0.96(+1.25%) |
Jul 09, 2018 | 76.30 | 77.07 | 76.00 | 76.84 | 225,670 | +0.98(+1.29%) |
Jul 06, 2018 | 75.58 | 76.42 | 75.18 | 75.86 | 240,205 | +0.28(+0.37%) |
Jul 05, 2018 | 75.30 | 75.59 | 74.40 | 75.58 | 253,236 | +0.58(+0.77%) |
Jul 03, 2018 | 75.00 | 75.00 | 75.00 | 0 | -0.24(-0.32%) | |
Jul 02, 2018 | 72.84 | 75.24 | 72.84 | 75.24 | 646,089 | +1.85(+2.52%) |
Jun 29, 2018 | 72.41 | 73.88 | 72.31 | 73.39 | 390,806 | +1.30(+1.80%) |
Jun 28, 2018 | 71.55 | 72.41 | 70.75 | 72.09 | 243,744 | +0.50(+0.70%) |
Jun 27, 2018 | 74.99 | 74.99 | 71.54 | 71.59 | 227,507 | -3.40(-4.53%) |
Jun 26, 2018 | 74.57 | 75.55 | 74.14 | 74.99 | 522,227 | +0.65(+0.87%) |
Jun 25, 2018 | 76.71 | 76.77 | 73.87 | 74.34 | 404,076 | -2.77(-3.59%) |
Jun 22, 2018 | 77.99 | 77.99 | 76.60 | 77.11 | 619,434 | -0.46(-0.59%) |
Jun 21, 2018 | 78.00 | 78.44 | 77.00 | 77.57 | 209,429 | -0.49(-0.63%) |
Jun 20, 2018 | 78.00 | 78.21 | 77.49 | 78.06 | 225,950 | +0.65(+0.84%) |
Jun 19, 2018 | 77.42 | 77.67 | 76.43 | 77.41 | 342,977 | -0.99(-1.26%) |
Jun 18, 2018 | 76.60 | 78.61 | 76.56 | 78.40 | 512,318 | +0.18(+0.23%) |
Jun 15, 2018 | 78.41 | 77.98 | 78.22 | 638,438 | +0.24(+0.31%) | |
Jun 14, 2018 | 78.43 | 78.43 | 77.53 | 77.98 | 295,704 | -0.02(-0.03%) |
Jun 13, 2018 | 78.14 | 79.12 | 77.80 | 78.00 | 771,068 | +0.27(+0.35%) |
Jun 12, 2018 | 77.22 | 78.13 | 77.09 | 77.73 | 344,641 | +0.56(+0.73%) |
Jun 11, 2018 | 76.18 | 77.38 | 76.18 | 77.17 | 396,646 | +1.21(+1.59%) |
Jun 08, 2018 | 74.46 | 76.03 | 74.46 | 75.96 | 393,147 | +1.34(+1.80%) |
Jun 07, 2018 | 75.73 | 75.85 | 74.30 | 74.62 | 226,506 | -1.01(-1.34%) |
Jun 06, 2018 | 75.82 | 75.63 | 242,035 | +0.76(+1.02%) | ||
Jun 05, 2018 | 73.99 | 75.00 | 73.85 | 74.87 | 274,783 | +0.89(+1.20%) |
Jun 04, 2018 | 72.55 | 74.15 | 72.55 | 73.98 | 312,560 | +1.12(+1.54%) |
Jun 01, 2018 | 71.82 | 72.88 | 71.55 | 72.86 | 414,111 | +1.59(+2.23%) |
May 31, 2018 | 73.42 | 73.42 | 70.50 | 71.27 | 593,350 | -1.78(-2.44%) |
May 30, 2018 | 71.76 | 73.22 | 71.76 | 73.05 | 381,196 | +1.77(+2.48%) |
May 29, 2018 | 71.57 | 72.16 | 70.53 | 71.28 | 370,410 | -0.65(-0.90%) |
May 25, 2018 | 71.93 | 71.93 | 71.93 | 0 | -0.06(-0.08%) | |
May 24, 2018 | 71.47 | 72.09 | 70.87 | 71.99 | 337,705 | +0.52(+0.73%) |
May 23, 2018 | 71.07 | 71.61 | 70.77 | 71.47 | 328,426 | +0.32(+0.45%) |
May 22, 2018 | 73.40 | 73.40 | 71.05 | 71.15 | 303,875 | -2.45(-3.33%) |
May 21, 2018 | 71.53 | 73.74 | 71.43 | 73.60 | 378,303 | +2.17(+3.04%) |
May 18, 2018 | 72.20 | 72.43 | 71.40 | 71.43 | 347,542 | -0.82(-1.13%) |
May 17, 2018 | 72.05 | 72.74 | 72.00 | 72.25 | 395,771 | +0.20(+0.28%) |
May 16, 2018 | 72.65 | 72.68 | 71.88 | 72.05 | 579,305 | -0.64(-0.88%) |
May 15, 2018 | 72.48 | 73.89 | 72.34 | 72.69 | 609,584 | -0.04(-0.05%) |
May 14, 2018 | 72.67 | 73.03 | 72.05 | 72.73 | 523,629 | +0.73(+1.01%) |
May 11, 2018 | 72.86 | 72.86 | 71.79 | 72.00 | 499,903 | -0.57(-0.79%) |
May 10, 2018 | 69.61 | 74.23 | 67.50 | 72.57 | 1,648,263 | +9.27(+14.64%) |
May 09, 2018 | 63.06 | 63.55 | 62.50 | 63.30 | 503,063 | +0.36(+0.57%) |
May 08, 2018 | 62.05 | 63.05 | 62.02 | 62.94 | 429,440 | +0.46(+0.74%) |
May 07, 2018 | 61.86 | 62.75 | 61.70 | 62.48 | 274,570 | +0.98(+1.59%) |
May 04, 2018 | 60.71 | 61.96 | 60.45 | 61.50 | 210,382 | +0.55(+0.90%) |
May 03, 2018 | 61.07 | 61.10 | 59.91 | 60.95 | 240,575 | -0.34(-0.55%) |
May 02, 2018 | 60.65 | 61.76 | 60.44 | 61.29 | 462,134 | +0.65(+1.07%) |
May 01, 2018 | 60.75 | 60.78 | 59.93 | 60.64 | 242,643 | -0.17(-0.28%) |
Apr 30, 2018 | 60.67 | 61.50 | 60.57 | 60.81 | 234,723 | +0.45(+0.75%) |
Apr 27, 2018 | 61.20 | 61.51 | 60.27 | 60.36 | 373,997 | -0.68(-1.11%) |
Apr 26, 2018 | 60.69 | 61.17 | 59.96 | 61.04 | 303,920 | +0.53(+0.88%) |
Apr 25, 2018 | 60.74 | 60.85 | 59.81 | 60.51 | 189,270 | -0.33(-0.54%) |
Apr 24, 2018 | 63.24 | 63.50 | 60.42 | 60.84 | 359,116 | -2.08(-3.31%) |
Apr 23, 2018 | 62.80 | 63.36 | 62.60 | 62.92 | 210,156 | +0.43(+0.69%) |
Apr 20, 2018 | 62.35 | 62.90 | 62.17 | 62.49 | 134,334 | +0.01(+0.02%) |
Apr 19, 2018 | 63.08 | 63.26 | 62.41 | 62.48 | 154,636 | -0.58(-0.92%) |
Apr 18, 2018 | 63.39 | 63.39 | 62.82 | 63.06 | 548,863 | -0.13(-0.21%) |
Apr 17, 2018 | 63.00 | 63.50 | 62.82 | 63.19 | 291,928 | +0.49(+0.78%) |
Apr 16, 2018 | 63.00 | 63.24 | 62.46 | 62.70 | 344,418 | +0.30(+0.48%) |
Apr 13, 2018 | 63.20 | 63.23 | 61.95 | 62.40 | 460,558 | -0.30(-0.48%) |
Apr 12, 2018 | 62.73 | 63.20 | 62.49 | 62.70 | 188,442 | +0.19(+0.30%) |
Apr 11, 2018 | 62.99 | 63.16 | 62.14 | 62.51 | 158,211 | -0.74(-1.17%) |
Apr 10, 2018 | 62.99 | 63.51 | 62.22 | 63.25 | 455,114 | +1.28(+2.07%) |
Apr 09, 2018 | 62.07 | 63.32 | 61.97 | 61.97 | 256,081 | +0.23(+0.37%) |
Apr 06, 2018 | 62.98 | 63.51 | 61.45 | 61.74 | 437,532 | -1.67(-2.63%) |
Apr 05, 2018 | 63.92 | 64.25 | 63.27 | 63.41 | 275,119 | -0.06(-0.09%) |
Apr 04, 2018 | 61.53 | 63.75 | 61.53 | 63.47 | 201,326 | +0.88(+1.41%) |
Apr 03, 2018 | 62.48 | 62.97 | 61.75 | 62.59 | 298,055 | +0.47(+0.76%) |
Apr 02, 2018 | 63.98 | 63.98 | 61.53 | 62.12 | 379,826 | -2.04(-3.18%) |
Mar 29, 2018 | 64.16 | 64.16 | 64.16 | 0 | +1.09(+1.73%) | |
Mar 28, 2018 | 65.09 | 65.09 | 62.20 | 63.07 | 510,870 | -2.08(-3.19%) |
Mar 27, 2018 | 68.81 | 68.85 | 64.75 | 65.15 | 306,430 | -3.64(-5.29%) |
Mar 26, 2018 | 66.22 | 69.17 | 66.18 | 68.79 | 482,937 | +3.69(+5.67%) |
Mar 23, 2018 | 65.45 | 66.44 | 65.04 | 65.10 | 365,913 | +0.06(+0.09%) |
Mar 22, 2018 | 66.14 | 66.43 | 65.00 | 65.04 | 262,371 | -1.74(-2.61%) |
Mar 21, 2018 | 67.79 | 67.79 | 66.70 | 66.78 | 176,250 | -1.09(-1.61%) |
Mar 20, 2018 | 66.17 | 68.01 | 65.92 | 67.87 | 295,073 | +1.72(+2.60%) |
Mar 19, 2018 | 67.21 | 67.42 | 65.46 | 66.15 | 300,618 | -1.44(-2.13%) |
Mar 16, 2018 | 67.33 | 67.83 | 66.38 | 67.59 | 582,169 | +0.55(+0.82%) |
Mar 15, 2018 | 67.72 | 68.00 | 66.49 | 67.04 | 428,193 | -0.58(-0.86%) |
Mar 14, 2018 | 67.97 | 68.04 | 66.94 | 67.62 | 354,560 | -0.03(-0.04%) |
Mar 13, 2018 | 68.13 | 68.41 | 67.33 | 67.65 | 510,277 | -0.66(-0.97%) |
Mar 12, 2018 | 68.00 | 68.65 | 67.45 | 68.31 | 619,390 | +0.44(+0.65%) |
Mar 09, 2018 | 68.00 | 68.58 | 67.15 | 67.87 | 331,990 | +0.36(+0.53%) |
Mar 08, 2018 | 66.90 | 67.70 | 66.90 | 67.51 | 199,594 | +0.65(+0.97%) |
Mar 07, 2018 | 67.11 | 66.86 | 345,379 | +0.43(+0.65%) | ||
Mar 06, 2018 | 65.67 | 67.06 | 65.33 | 66.43 | 367,003 | +1.14(+1.75%) |
Mar 05, 2018 | 65.50 | 65.78 | 64.05 | 65.29 | 321,250 | -0.66(-1.00%) |
Mar 02, 2018 | 64.75 | 66.19 | 63.86 | 65.95 | 328,717 | +0.54(+0.83%) |