Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.68 | 57.07 | 55.82 | 55.98 | 425,881 | -0.61(-1.07%) |
Feb 27, 2019 | 58.20 | 58.63 | 56.26 | 56.58 | 387,717 | -1.80(-3.09%) |
Feb 26, 2019 | 58.28 | 59.25 | 57.75 | 58.39 | 368,065 | +0.12(+0.21%) |
Feb 25, 2019 | 57.11 | 59.67 | 56.81 | 58.26 | 521,994 | +1.64(+2.90%) |
Feb 22, 2019 | 56.79 | 57.09 | 55.74 | 56.62 | 393,539 | +0.15(+0.27%) |
Feb 21, 2019 | 56.56 | 56.69 | 55.72 | 56.47 | 127,183 | -0.18(-0.32%) |
Feb 20, 2019 | 56.32 | 56.99 | 56.10 | 56.65 | 226,822 | +0.44(+0.79%) |
Feb 19, 2019 | 55.89 | 56.50 | 55.37 | 56.21 | 162,258 | +0.01(+0.02%) |
Feb 15, 2019 | 55.79 | 56.50 | 55.32 | 56.20 | 246,795 | +0.54(+0.97%) |
Feb 14, 2019 | 54.87 | 56.16 | 53.54 | 55.66 | 231,076 | +0.58(+1.05%) |
Feb 13, 2019 | 54.84 | 55.69 | 54.14 | 55.08 | 233,672 | +0.42(+0.77%) |
Feb 12, 2019 | 54.31 | 54.69 | 53.92 | 54.66 | 145,707 | +0.90(+1.68%) |
Feb 11, 2019 | 53.77 | 54.10 | 53.23 | 53.76 | 182,426 | +0.00(+0.00%) |
Feb 08, 2019 | 54.85 | 55.00 | 52.56 | 53.76 | 372,695 | -1.02(-1.86%) |
Feb 07, 2019 | 54.69 | 55.10 | 53.90 | 54.78 | 221,102 | -0.31(-0.56%) |
Feb 06, 2019 | 56.28 | 56.96 | 55.07 | 55.08 | 324,196 | -1.18(-2.10%) |
Feb 05, 2019 | 56.27 | 56.61 | 55.71 | 56.26 | 245,294 | +0.57(+1.02%) |
Feb 04, 2019 | 54.19 | 55.73 | 53.90 | 55.70 | 269,529 | +1.64(+3.04%) |
Feb 01, 2019 | 54.82 | 55.02 | 53.60 | 54.06 | 405,108 | -0.75(-1.37%) |
Jan 31, 2019 | 53.73 | 55.04 | 53.46 | 54.81 | 355,158 | +0.96(+1.78%) |
Jan 30, 2019 | 53.38 | 54.46 | 53.11 | 53.85 | 421,889 | +0.66(+1.24%) |
Jan 29, 2019 | 52.11 | 53.30 | 51.32 | 53.18 | 375,806 | +0.93(+1.78%) |
Jan 28, 2019 | 50.96 | 52.39 | 50.55 | 52.25 | 221,688 | +0.92(+1.79%) |
Jan 25, 2019 | 51.05 | 51.61 | 50.83 | 51.33 | 215,112 | +0.73(+1.44%) |
Jan 24, 2019 | 49.96 | 51.18 | 49.96 | 50.60 | 190,865 | +0.55(+1.09%) |
Jan 23, 2019 | 49.71 | 50.54 | 48.89 | 50.06 | 349,615 | +0.62(+1.26%) |
Jan 22, 2019 | 51.82 | 52.10 | 49.06 | 49.43 | 498,263 | -2.66(-5.10%) |
Jan 18, 2019 | 50.31 | 52.39 | 49.46 | 52.09 | 841,690 | +2.09(+4.18%) |
Jan 17, 2019 | 47.32 | 50.04 | 47.23 | 50.00 | 955,963 | +2.34(+4.91%) |
Jan 16, 2019 | 47.22 | 47.84 | 46.86 | 47.66 | 241,139 | +1.01(+2.16%) |
Jan 15, 2019 | 46.85 | 48.68 | 45.97 | 46.65 | 361,132 | -0.04(-0.08%) |
Jan 14, 2019 | 46.52 | 48.61 | 46.07 | 46.69 | 630,835 | +0.17(+0.37%) |
Jan 11, 2019 | 44.28 | 46.96 | 43.85 | 46.52 | 465,973 | +2.23(+5.03%) |
Jan 10, 2019 | 43.83 | 44.84 | 43.26 | 44.29 | 212,000 | +0.15(+0.35%) |
Jan 09, 2019 | 43.70 | 44.41 | 43.38 | 44.14 | 265,516 | +0.70(+1.61%) |
Jan 08, 2019 | 42.94 | 43.78 | 42.25 | 43.44 | 295,814 | +0.92(+2.17%) |
Jan 07, 2019 | 41.99 | 42.69 | 41.39 | 42.52 | 276,248 | +0.52(+1.23%) |
Jan 04, 2019 | 41.34 | 42.87 | 41.34 | 42.00 | 411,152 | +1.29(+3.16%) |
Jan 03, 2019 | 41.54 | 42.42 | 40.71 | 40.71 | 277,321 | -1.26(-2.99%) |
Jan 02, 2019 | 41.26 | 42.63 | 40.42 | 41.97 | 537,243 | +1.13(+2.77%) |
Dec 31, 2018 | 42.45 | 42.86 | 40.36 | 40.84 | 483,690 | -1.30(-3.10%) |
Dec 28, 2018 | 42.21 | 43.23 | 41.29 | 42.14 | 318,812 | +0.12(+0.30%) |
Dec 27, 2018 | 41.34 | 42.13 | 40.26 | 42.02 | 331,918 | +0.00(+0.00%) |
Dec 26, 2018 | 39.39 | 42.18 | 39.39 | 42.02 | 373,465 | +2.78(+7.09%) |
Dec 24, 2018 | 38.86 | 40.20 | 38.09 | 39.23 | 272,017 | +0.49(+1.26%) |
Dec 21, 2018 | 39.87 | 40.63 | 37.68 | 38.74 | 1,199,169 | -0.88(-2.23%) |
Dec 20, 2018 | 40.76 | 41.03 | 38.69 | 39.63 | 581,222 | -1.12(-2.75%) |
Dec 19, 2018 | 42.05 | 43.03 | 40.57 | 40.75 | 409,292 | -1.28(-3.04%) |
Dec 18, 2018 | 41.98 | 43.00 | 41.71 | 42.03 | 352,136 | +0.45(+1.08%) |
Dec 17, 2018 | 41.46 | 42.20 | 40.42 | 41.58 | 522,751 | -0.08(-0.18%) |
Dec 14, 2018 | 42.85 | 43.72 | 41.34 | 41.65 | 451,069 | -1.60(-3.70%) |
Dec 13, 2018 | 43.72 | 45.13 | 42.81 | 43.25 | 596,120 | -0.38(-0.88%) |
Dec 12, 2018 | 43.55 | 45.38 | 43.03 | 43.64 | 607,981 | +0.56(+1.29%) |
Dec 11, 2018 | 46.53 | 47.05 | 42.77 | 43.08 | 737,076 | -2.90(-6.30%) |
Dec 10, 2018 | 45.24 | 46.30 | 44.46 | 45.98 | 441,014 | +0.75(+1.65%) |
Dec 07, 2018 | 45.07 | 46.42 | 45.02 | 45.23 | 551,434 | +0.24(+0.53%) |
Dec 06, 2018 | 42.86 | 45.13 | 42.41 | 44.99 | 641,343 | +1.45(+3.33%) |
Dec 04, 2018 | 45.68 | 46.04 | 43.38 | 43.54 | 666,390 | -2.16(-4.72%) |
Dec 03, 2018 | 44.25 | 46.11 | 42.61 | 45.70 | 1,139,626 | +0.39(+0.87%) |
Nov 30, 2018 | 44.91 | 45.77 | 43.71 | 45.31 | 553,414 | +0.23(+0.51%) |
Nov 29, 2018 | 45.32 | 46.47 | 43.14 | 45.08 | 522,253 | -0.19(-0.41%) |
Nov 28, 2018 | 44.15 | 45.37 | 43.86 | 45.26 | 783,060 | +1.10(+2.49%) |
Nov 27, 2018 | 47.29 | 47.29 | 43.35 | 44.16 | 615,877 | -3.30(-6.94%) |
Nov 26, 2018 | 47.13 | 47.50 | 46.43 | 47.46 | 546,933 | +0.77(+1.64%) |
Nov 23, 2018 | 46.22 | 47.65 | 46.22 | 46.69 | 103,969 | +0.13(+0.29%) |
Nov 21, 2018 | 46.56 | 46.56 | 46.56 | 0 | +0.73(+1.59%) | |
Nov 20, 2018 | 46.46 | 48.17 | 45.83 | 45.83 | 1,216,852 | -0.54(-1.16%) |
Nov 19, 2018 | 49.34 | 49.40 | 45.90 | 46.37 | 419,135 | -3.08(-6.22%) |
Nov 16, 2018 | 47.32 | 49.82 | 46.90 | 49.44 | 603,565 | +1.78(+3.74%) |
Nov 15, 2018 | 47.86 | 48.02 | 46.37 | 47.66 | 630,430 | -0.38(-0.80%) |
Nov 14, 2018 | 49.71 | 50.43 | 47.98 | 48.04 | 485,046 | -0.89(-1.82%) |
Nov 13, 2018 | 49.74 | 50.12 | 48.63 | 48.93 | 276,213 | -0.51(-1.03%) |
Nov 12, 2018 | 50.30 | 50.81 | 49.33 | 49.44 | 366,890 | -1.10(-2.18%) |
Nov 09, 2018 | 50.58 | 51.91 | 49.53 | 50.54 | 599,181 | -0.19(-0.38%) |
Nov 08, 2018 | 50.93 | 53.96 | 48.45 | 50.73 | 1,060,173 | -2.04(-3.87%) |
Nov 07, 2018 | 52.43 | 53.79 | 51.98 | 52.77 | 472,057 | -0.14(-0.27%) |
Nov 06, 2018 | 52.49 | 53.62 | 52.17 | 52.92 | 269,194 | +0.17(+0.33%) |
Nov 05, 2018 | 53.57 | 54.61 | 52.54 | 52.75 | 401,590 | -1.06(-1.98%) |
Nov 02, 2018 | 53.80 | 54.52 | 52.74 | 53.81 | 282,993 | +0.35(+0.66%) |
Nov 01, 2018 | 55.18 | 55.18 | 51.73 | 53.45 | 751,362 | -1.45(-2.63%) |
Oct 31, 2018 | 54.27 | 56.30 | 53.56 | 54.90 | 449,329 | +1.43(+2.67%) |
Oct 30, 2018 | 52.18 | 53.79 | 51.73 | 53.47 | 196,499 | +1.21(+2.31%) |
Oct 29, 2018 | 53.65 | 54.41 | 51.63 | 52.27 | 251,495 | -0.36(-0.69%) |
Oct 26, 2018 | 52.57 | 53.76 | 51.46 | 52.63 | 492,288 | -1.11(-2.07%) |
Oct 25, 2018 | 53.55 | 54.91 | 53.11 | 53.74 | 286,843 | +0.45(+0.84%) |
Oct 24, 2018 | 55.40 | 55.44 | 52.50 | 53.29 | 425,669 | -2.21(-3.99%) |
Oct 23, 2018 | 56.28 | 56.44 | 54.57 | 55.51 | 247,385 | -1.39(-2.44%) |
Oct 22, 2018 | 56.62 | 57.77 | 55.82 | 56.89 | 403,915 | +0.41(+0.73%) |
Oct 19, 2018 | 59.46 | 60.12 | 56.20 | 56.48 | 391,868 | -2.94(-4.95%) |
Oct 18, 2018 | 60.21 | 60.50 | 58.77 | 59.42 | 484,773 | -0.86(-1.43%) |
Oct 17, 2018 | 59.80 | 60.52 | 58.55 | 60.29 | 165,323 | +0.35(+0.59%) |
Oct 16, 2018 | 59.35 | 60.00 | 58.54 | 59.93 | 241,076 | +1.12(+1.91%) |
Oct 15, 2018 | 58.88 | 59.61 | 57.75 | 58.81 | 158,384 | -0.25(-0.42%) |
Oct 12, 2018 | 59.22 | 60.09 | 58.16 | 59.06 | 239,254 | +0.80(+1.38%) |
Oct 11, 2018 | 59.86 | 61.20 | 58.25 | 58.25 | 406,168 | -2.53(-4.16%) |
Oct 10, 2018 | 60.76 | 64.17 | 60.74 | 60.78 | 807,202 | +0.04(+0.06%) |
Oct 09, 2018 | 58.61 | 61.03 | 57.50 | 60.75 | 1,642,619 | +5.09(+9.14%) |
Oct 08, 2018 | 68.48 | 68.54 | 55.24 | 55.66 | 1,839,278 | -13.58(-19.62%) |
Oct 05, 2018 | 72.14 | 72.31 | 69.08 | 69.24 | 269,109 | -2.93(-4.06%) |
Oct 04, 2018 | 72.90 | 72.90 | 70.73 | 72.17 | 230,189 | -0.76(-1.04%) |
Oct 03, 2018 | 74.75 | 75.50 | 72.81 | 72.93 | 200,101 | -1.57(-2.11%) |
Oct 02, 2018 | 75.72 | 75.72 | 74.10 | 74.50 | 140,907 | -0.89(-1.18%) |
Oct 01, 2018 | 76.05 | 76.66 | 74.72 | 75.39 | 271,030 | -0.43(-0.57%) |
Sep 28, 2018 | 74.34 | 76.40 | 74.10 | 75.82 | 191,758 | +1.25(+1.67%) |
Sep 27, 2018 | 74.72 | 76.34 | 74.10 | 74.58 | 156,422 | -0.14(-0.19%) |
Sep 26, 2018 | 76.21 | 76.21 | 74.53 | 74.72 | 305,203 | -1.29(-1.70%) |
Sep 25, 2018 | 77.60 | 78.07 | 75.92 | 76.02 | 261,222 | -1.53(-1.98%) |
Sep 24, 2018 | 76.73 | 77.74 | 76.28 | 77.55 | 101,643 | +0.53(+0.68%) |
Sep 21, 2018 | 76.73 | 77.60 | 75.63 | 77.02 | 432,057 | +0.57(+0.75%) |
Sep 20, 2018 | 76.02 | 77.26 | 75.78 | 76.45 | 283,278 | +0.91(+1.20%) |
Sep 19, 2018 | 76.16 | 76.16 | 75.06 | 75.54 | 125,941 | -0.48(-0.63%) |
Sep 18, 2018 | 76.16 | 76.35 | 75.49 | 76.02 | 87,649 | +0.24(+0.32%) |
Sep 17, 2018 | 76.73 | 77.07 | 75.44 | 75.78 | 178,326 | -0.67(-0.88%) |
Sep 14, 2018 | 76.93 | 77.55 | 76.25 | 76.45 | 119,836 | -0.57(-0.75%) |
Sep 13, 2018 | 76.21 | 77.12 | 75.93 | 77.02 | 208,455 | +1.05(+1.39%) |
Sep 12, 2018 | 75.78 | 76.38 | 74.91 | 75.97 | 121,862 | +0.14(+0.19%) |
Sep 11, 2018 | 75.82 | 76.52 | 75.11 | 75.82 | 212,320 | -0.29(-0.38%) |
Sep 10, 2018 | 76.73 | 76.93 | 75.73 | 76.11 | 131,532 | -0.29(-0.38%) |
Sep 07, 2018 | 75.06 | 76.88 | 74.87 | 76.40 | 242,177 | +1.20(+1.59%) |
Sep 06, 2018 | 74.87 | 75.68 | 74.51 | 75.20 | 109,991 | +0.34(+0.45%) |
Sep 05, 2018 | 74.20 | 75.11 | 73.67 | 74.87 | 132,429 | +0.67(+0.90%) |
Sep 04, 2018 | 76.11 | 76.11 | 73.93 | 74.20 | 348,336 | -2.11(-2.76%) |
Aug 31, 2018 | 76.30 | 76.30 | 76.30 | 0 | +1.15(+1.53%) | |
Aug 30, 2018 | 75.44 | 75.77 | 74.58 | 75.15 | 66,841 | -0.41(-0.54%) |
Aug 29, 2018 | 74.99 | 76.42 | 74.60 | 75.56 | 199,340 | +0.81(+1.09%) |
Aug 28, 2018 | 76.23 | 76.28 | 74.46 | 74.75 | 145,154 | -1.00(-1.33%) |
Aug 27, 2018 | 75.75 | 76.28 | 74.89 | 75.75 | 96,235 | +0.67(+0.89%) |
Aug 24, 2018 | 76.80 | 77.24 | 74.65 | 75.08 | 193,090 | -1.72(-2.24%) |
Aug 23, 2018 | 74.84 | 77.43 | 74.29 | 76.80 | 409,777 | +2.01(+2.69%) |
Aug 22, 2018 | 73.79 | 74.89 | 73.67 | 74.79 | 96,362 | +0.72(+0.97%) |
Aug 21, 2018 | 73.79 | 74.99 | 73.79 | 74.08 | 84,459 | +0.43(+0.58%) |
Aug 20, 2018 | 73.31 | 74.00 | 71.88 | 73.65 | 119,755 | +0.67(+0.92%) |
Aug 17, 2018 | 73.36 | 73.41 | 71.64 | 72.98 | 141,578 | -0.67(-0.91%) |
Aug 16, 2018 | 73.65 | 74.46 | 73.12 | 73.65 | 113,878 | +0.43(+0.59%) |
Aug 15, 2018 | 72.74 | 73.93 | 71.97 | 73.22 | 540,800 | +0.10(+0.13%) |
Aug 14, 2018 | 72.69 | 73.31 | 71.40 | 73.12 | 167,566 | +0.86(+1.19%) |
Aug 13, 2018 | 73.12 | 73.31 | 71.97 | 72.26 | 306,493 | -0.86(-1.18%) |
Aug 10, 2018 | 75.27 | 75.37 | 72.59 | 73.12 | 281,903 | -2.78(-3.66%) |
Aug 09, 2018 | 76.66 | 76.85 | 72.69 | 75.90 | 309,677 | -0.38(-0.50%) |
Aug 08, 2018 | 85.27 | 85.27 | 74.27 | 76.28 | 400,469 | -0.10(-0.13%) |
Aug 07, 2018 | 77.57 | 77.91 | 76.23 | 76.37 | 228,467 | -0.81(-1.05%) |
Aug 06, 2018 | 77.52 | 78.22 | 76.66 | 77.19 | 137,276 | -0.14(-0.19%) |
Aug 03, 2018 | 77.86 | 78.19 | 76.23 | 77.33 | 118,487 | -0.38(-0.49%) |
Aug 02, 2018 | 75.75 | 77.76 | 75.08 | 77.71 | 124,716 | +1.77(+2.33%) |
Aug 01, 2018 | 76.18 | 77.38 | 74.84 | 75.94 | 191,755 | +0.00(+0.00%) |
Jul 31, 2018 | 75.42 | 76.90 | 74.99 | 75.94 | 207,867 | +0.53(+0.70%) |
Jul 30, 2018 | 78.00 | 78.28 | 75.37 | 75.42 | 109,747 | -2.58(-3.31%) |
Jul 27, 2018 | 80.92 | 80.92 | 77.91 | 78.00 | 126,950 | -2.87(-3.55%) |
Jul 26, 2018 | 80.82 | 81.97 | 80.78 | 80.87 | 154,712 | +0.05(+0.06%) |
Jul 25, 2018 | 79.39 | 81.16 | 79.24 | 80.82 | 96,960 | +1.48(+1.87%) |
Jul 24, 2018 | 81.64 | 81.73 | 78.86 | 79.34 | 104,894 | -2.15(-2.64%) |
Jul 23, 2018 | 80.54 | 81.92 | 80.01 | 81.49 | 135,984 | +1.05(+1.31%) |
Jul 20, 2018 | 79.48 | 80.68 | 79.48 | 80.44 | 151,348 | +1.29(+1.63%) |
Jul 19, 2018 | 78.38 | 79.24 | 77.33 | 79.15 | 108,316 | +0.81(+1.04%) |
Jul 18, 2018 | 77.91 | 78.53 | 76.90 | 78.34 | 83,421 | +0.57(+0.74%) |
Jul 17, 2018 | 77.19 | 78.38 | 76.66 | 77.76 | 110,520 | +0.48(+0.62%) |
Jul 16, 2018 | 77.95 | 77.95 | 76.61 | 77.28 | 86,613 | -0.38(-0.49%) |
Jul 13, 2018 | 78.72 | 78.72 | 77.00 | 77.67 | 116,763 | -0.77(-0.98%) |
Jul 12, 2018 | 77.57 | 78.43 | 76.52 | 78.43 | 134,430 | +2.34(+3.08%) |
Jul 11, 2018 | 76.71 | 77.33 | 75.85 | 76.09 | 104,398 | -0.77(-1.00%) |
Jul 10, 2018 | 78.05 | 78.38 | 76.42 | 76.85 | 100,538 | -1.00(-1.29%) |
Jul 09, 2018 | 76.57 | 77.91 | 76.57 | 77.86 | 118,340 | +1.39(+1.81%) |
Jul 06, 2018 | 75.32 | 76.47 | 74.75 | 76.47 | 114,465 | +1.34(+1.78%) |
Jul 05, 2018 | 76.04 | 76.04 | 74.70 | 75.13 | 94,018 | +0.10(+0.13%) |
Jul 03, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.29(+0.38%) | |
Jul 02, 2018 | 72.69 | 74.89 | 72.59 | 74.75 | 96,094 | +1.77(+2.43%) |
Jun 29, 2018 | 72.83 | 73.55 | 72.02 | 72.98 | 150,653 | +0.19(+0.26%) |
Jun 28, 2018 | 71.78 | 73.17 | 71.54 | 72.78 | 145,850 | +1.05(+1.47%) |
Jun 27, 2018 | 74.84 | 74.91 | 71.59 | 71.73 | 158,252 | -2.97(-3.97%) |
Jun 26, 2018 | 74.84 | 75.56 | 74.51 | 74.70 | 160,979 | +0.00(+0.00%) |
Jun 25, 2018 | 75.70 | 75.80 | 73.86 | 74.70 | 235,463 | -1.34(-1.76%) |
Jun 22, 2018 | 76.23 | 76.47 | 75.46 | 76.04 | 237,015 | +0.19(+0.25%) |
Jun 21, 2018 | 76.18 | 76.18 | 75.32 | 75.85 | 172,895 | +0.05(+0.06%) |
Jun 20, 2018 | 75.13 | 75.80 | 74.79 | 75.80 | 200,921 | +1.29(+1.73%) |
Jun 19, 2018 | 73.69 | 74.60 | 72.83 | 74.51 | 123,250 | +0.00(+0.00%) |
Jun 18, 2018 | 74.84 | 75.22 | 74.17 | 74.51 | 166,931 | -0.86(-1.14%) |
Jun 15, 2018 | 75.56 | 74.79 | 75.37 | 411,415 | -0.24(-0.32%) | |
Jun 14, 2018 | 73.55 | 75.66 | 73.53 | 75.61 | 194,213 | +2.30(+3.13%) |
Jun 13, 2018 | 72.64 | 74.51 | 72.50 | 73.31 | 243,222 | +0.77(+1.06%) |
Jun 12, 2018 | 74.08 | 74.32 | 71.87 | 72.55 | 197,349 | -1.67(-2.26%) |
Jun 11, 2018 | 71.83 | 74.60 | 71.64 | 74.22 | 169,745 | +2.58(+3.61%) |
Jun 08, 2018 | 71.78 | 72.16 | 71.49 | 71.64 | 132,192 | -0.43(-0.60%) |
Jun 07, 2018 | 73.74 | 74.03 | 71.40 | 72.07 | 294,424 | -1.48(-2.02%) |
Jun 06, 2018 | 73.69 | 72.45 | 73.55 | 160,909 | +0.53(+0.72%) | |
Jun 05, 2018 | 72.78 | 73.60 | 72.40 | 73.02 | 293,476 | +0.53(+0.73%) |
Jun 04, 2018 | 71.83 | 73.17 | 71.83 | 72.50 | 172,204 | +0.81(+1.13%) |
Jun 01, 2018 | 71.68 | 72.26 | 70.92 | 71.68 | 179,193 | +0.29(+0.40%) |
May 31, 2018 | 72.21 | 73.02 | 71.30 | 71.40 | 135,663 | -0.77(-1.06%) |
May 30, 2018 | 71.88 | 72.98 | 71.59 | 72.16 | 243,896 | +0.55(+0.77%) |
May 29, 2018 | 71.66 | 72.21 | 70.90 | 71.61 | 91,573 | -0.38(-0.53%) |
May 25, 2018 | 71.99 | 71.99 | 71.99 | 0 | -0.43(-0.59%) | |
May 24, 2018 | 70.75 | 72.52 | 69.84 | 72.42 | 184,220 | +1.72(+2.43%) |
May 23, 2018 | 69.75 | 70.94 | 69.39 | 70.70 | 245,232 | +0.67(+0.96%) |
May 22, 2018 | 70.42 | 71.28 | 69.94 | 70.03 | 181,182 | -0.43(-0.61%) |
May 21, 2018 | 71.33 | 72.42 | 70.27 | 70.47 | 214,303 | -0.57(-0.81%) |
May 18, 2018 | 72.42 | 72.88 | 70.94 | 71.04 | 341,596 | -1.24(-1.72%) |
May 17, 2018 | 72.33 | 72.57 | 71.49 | 72.28 | 141,067 | +0.00(+0.00%) |
May 16, 2018 | 73.00 | 73.09 | 72.04 | 72.28 | 168,901 | -0.48(-0.66%) |
May 15, 2018 | 73.95 | 73.95 | 72.19 | 72.76 | 178,756 | -1.43(-1.93%) |
May 14, 2018 | 76.25 | 76.51 | 73.24 | 74.19 | 200,464 | -2.06(-2.70%) |
May 11, 2018 | 76.39 | 76.73 | 75.72 | 76.25 | 198,217 | +0.19(+0.25%) |
May 10, 2018 | 75.39 | 76.63 | 74.62 | 76.06 | 233,268 | +1.39(+1.86%) |
May 09, 2018 | 73.62 | 78.11 | 71.76 | 74.67 | 252,129 | -2.34(-3.04%) |
May 08, 2018 | 77.25 | 77.73 | 75.44 | 77.01 | 150,806 | -0.19(-0.25%) |
May 07, 2018 | 75.53 | 78.09 | 75.29 | 77.21 | 224,390 | +1.86(+2.47%) |
May 04, 2018 | 74.62 | 76.20 | 74.48 | 75.34 | 127,919 | +0.38(+0.51%) |
May 03, 2018 | 74.91 | 75.34 | 73.62 | 74.96 | 120,482 | -0.10(-0.13%) |
May 02, 2018 | 74.77 | 76.25 | 74.50 | 75.05 | 185,351 | +0.19(+0.26%) |
May 01, 2018 | 74.05 | 74.91 | 73.43 | 74.86 | 162,214 | +0.76(+1.03%) |
Apr 30, 2018 | 74.29 | 74.77 | 73.33 | 74.10 | 133,170 | +0.14(+0.19%) |
Apr 27, 2018 | 74.05 | 74.24 | 73.09 | 73.95 | 135,366 | +0.10(+0.13%) |
Apr 26, 2018 | 73.81 | 74.29 | 73.62 | 73.86 | 73,032 | +0.19(+0.26%) |
Apr 25, 2018 | 73.76 | 74.10 | 73.29 | 73.67 | 191,652 | -0.14(-0.19%) |
Apr 24, 2018 | 74.96 | 75.56 | 73.05 | 73.81 | 181,976 | -0.86(-1.15%) |
Apr 23, 2018 | 73.57 | 74.77 | 73.35 | 74.67 | 175,623 | +1.39(+1.89%) |
Apr 20, 2018 | 72.90 | 74.58 | 72.47 | 73.29 | 237,542 | -0.05(-0.07%) |
Apr 19, 2018 | 75.05 | 76.06 | 72.66 | 73.33 | 267,364 | -1.20(-1.60%) |
Apr 18, 2018 | 74.29 | 74.62 | 73.81 | 74.53 | 191,943 | +0.38(+0.52%) |
Apr 17, 2018 | 74.91 | 75.95 | 73.81 | 74.15 | 176,841 | -0.48(-0.64%) |
Apr 16, 2018 | 73.09 | 75.39 | 72.33 | 74.62 | 192,546 | +1.77(+2.43%) |
Apr 13, 2018 | 73.19 | 73.19 | 72.09 | 72.86 | 104,717 | +0.00(+0.00%) |
Apr 12, 2018 | 72.09 | 73.24 | 72.04 | 72.86 | 81,736 | +0.81(+1.13%) |
Apr 11, 2018 | 71.95 | 72.90 | 71.80 | 72.04 | 97,258 | -0.38(-0.53%) |
Apr 10, 2018 | 71.37 | 72.76 | 70.75 | 72.42 | 115,455 | +1.72(+2.43%) |
Apr 09, 2018 | 71.23 | 72.09 | 70.61 | 70.70 | 145,184 | -0.10(-0.14%) |
Apr 06, 2018 | 70.75 | 71.80 | 70.18 | 70.80 | 199,438 | -0.48(-0.67%) |
Apr 05, 2018 | 72.38 | 73.52 | 70.94 | 71.28 | 230,647 | -0.67(-0.93%) |
Apr 04, 2018 | 70.08 | 72.28 | 69.03 | 71.95 | 109,357 | +0.67(+0.94%) |
Apr 03, 2018 | 70.66 | 72.19 | 70.66 | 71.28 | 307,015 | +1.05(+1.50%) |
Apr 02, 2018 | 71.23 | 71.71 | 69.37 | 70.23 | 406,633 | -1.00(-1.41%) |
Mar 29, 2018 | 71.23 | 71.23 | 71.23 | 0 | -0.43(-0.60%) | |
Mar 28, 2018 | 69.37 | 71.99 | 69.37 | 71.66 | 352,605 | +2.49(+3.59%) |
Mar 27, 2018 | 73.52 | 73.91 | 68.84 | 69.17 | 454,613 | -4.21(-5.73%) |
Mar 26, 2018 | 72.47 | 73.43 | 72.23 | 73.38 | 191,974 | +1.63(+2.27%) |
Mar 23, 2018 | 73.38 | 74.19 | 71.76 | 71.76 | 251,335 | -1.39(-1.90%) |
Mar 22, 2018 | 75.10 | 75.67 | 73.02 | 73.14 | 187,640 | -2.87(-3.77%) |
Mar 21, 2018 | 73.67 | 76.06 | 73.67 | 76.01 | 215,321 | +2.49(+3.38%) |
Mar 20, 2018 | 73.91 | 74.82 | 73.00 | 73.52 | 273,465 | -0.57(-0.77%) |
Mar 19, 2018 | 76.15 | 76.25 | 73.14 | 74.10 | 331,425 | -2.39(-3.13%) |
Mar 16, 2018 | 78.21 | 78.21 | 75.34 | 76.49 | 620,479 | -1.67(-2.14%) |
Mar 15, 2018 | 79.50 | 79.79 | 77.83 | 78.16 | 149,445 | -1.05(-1.33%) |
Mar 14, 2018 | 78.83 | 80.07 | 78.16 | 79.21 | 260,233 | +0.53(+0.67%) |
Mar 13, 2018 | 80.46 | 80.79 | 78.54 | 78.69 | 173,605 | -1.05(-1.32%) |
Mar 12, 2018 | 78.74 | 80.17 | 78.54 | 79.74 | 169,169 | +1.20(+1.52%) |
Mar 09, 2018 | 77.35 | 79.12 | 77.35 | 78.54 | 209,306 | +1.91(+2.50%) |
Mar 08, 2018 | 78.26 | 78.40 | 76.15 | 76.63 | 138,098 | -1.20(-1.54%) |
Mar 07, 2018 | 74.86 | 78.26 | 74.86 | 77.83 | 259,575 | +2.68(+3.56%) |
Mar 06, 2018 | 74.96 | 75.96 | 73.95 | 75.15 | 302,059 | +0.57(+0.77%) |
Mar 05, 2018 | 78.69 | 79.40 | 74.19 | 74.58 | 673,427 | -4.83(-6.08%) |
Mar 02, 2018 | 79.36 | 79.98 | 74.34 | 79.40 | 669,362 | +0.00(+0.00%) |