Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.84 | 69.99 | 68.10 | 68.45 | 405,493 | -0.81(-1.17%) |
Mar 28, 2019 | 67.07 | 69.30 | 66.97 | 69.26 | 283,862 | +2.20(+3.28%) |
Mar 27, 2019 | 68.13 | 68.57 | 66.78 | 67.06 | 338,538 | -1.18(-1.73%) |
Mar 26, 2019 | 68.13 | 69.06 | 67.72 | 68.24 | 332,211 | +0.95(+1.42%) |
Mar 25, 2019 | 67.80 | 68.04 | 66.60 | 67.29 | 270,068 | -0.64(-0.95%) |
Mar 22, 2019 | 68.50 | 69.37 | 67.89 | 67.93 | 372,424 | -0.94(-1.37%) |
Mar 21, 2019 | 67.29 | 69.42 | 67.29 | 68.88 | 349,444 | +1.53(+2.27%) |
Mar 20, 2019 | 68.51 | 68.56 | 67.13 | 67.35 | 263,215 | -1.40(-2.04%) |
Mar 19, 2019 | 68.82 | 69.42 | 68.34 | 68.75 | 337,483 | +0.28(+0.41%) |
Mar 18, 2019 | 68.30 | 69.08 | 67.92 | 68.47 | 187,329 | +0.36(+0.53%) |
Mar 15, 2019 | 69.24 | 69.75 | 67.88 | 68.11 | 390,692 | -1.24(-1.79%) |
Mar 14, 2019 | 69.32 | 69.61 | 68.70 | 69.36 | 388,202 | -0.01(-0.01%) |
Mar 13, 2019 | 69.05 | 69.67 | 68.47 | 69.36 | 419,638 | +0.70(+1.02%) |
Mar 12, 2019 | 68.04 | 69.13 | 67.61 | 68.67 | 256,556 | +0.60(+0.88%) |
Mar 11, 2019 | 66.70 | 68.36 | 66.35 | 68.07 | 337,227 | +1.64(+2.47%) |
Mar 08, 2019 | 66.21 | 67.00 | 65.82 | 66.42 | 269,217 | -0.46(-0.70%) |
Mar 07, 2019 | 66.94 | 67.68 | 65.69 | 66.89 | 269,266 | +0.10(+0.15%) |
Mar 06, 2019 | 69.03 | 69.03 | 66.75 | 66.79 | 253,841 | -2.11(-3.07%) |
Mar 05, 2019 | 67.94 | 69.37 | 67.94 | 68.91 | 350,414 | +0.90(+1.32%) |
Mar 04, 2019 | 69.81 | 70.31 | 67.55 | 68.01 | 289,158 | -1.88(-2.69%) |
Mar 01, 2019 | 69.64 | 70.31 | 69.01 | 69.89 | 452,068 | +0.36(+0.52%) |
Feb 28, 2019 | 69.75 | 70.23 | 69.13 | 69.53 | 387,491 | -0.29(-0.42%) |
Feb 27, 2019 | 68.65 | 70.02 | 68.54 | 69.82 | 399,675 | +1.21(+1.76%) |
Feb 26, 2019 | 67.89 | 69.40 | 67.89 | 68.61 | 382,888 | +0.72(+1.07%) |
Feb 25, 2019 | 67.81 | 68.46 | 67.40 | 67.89 | 461,294 | +0.07(+0.11%) |
Feb 22, 2019 | 68.66 | 70.16 | 67.69 | 67.81 | 289,141 | -0.63(-0.93%) |
Feb 21, 2019 | 67.89 | 68.51 | 67.04 | 68.45 | 467,190 | +0.58(+0.86%) |
Feb 20, 2019 | 67.10 | 68.42 | 66.54 | 67.87 | 414,017 | +0.81(+1.20%) |
Feb 19, 2019 | 65.35 | 67.25 | 65.35 | 67.06 | 337,495 | +1.10(+1.67%) |
Feb 15, 2019 | 67.86 | 67.96 | 64.59 | 65.95 | 491,058 | -0.75(-1.13%) |
Feb 14, 2019 | 64.19 | 66.99 | 61.15 | 66.71 | 1,184,596 | +4.58(+7.36%) |
Feb 13, 2019 | 61.42 | 62.81 | 61.25 | 62.13 | 426,120 | +0.90(+1.46%) |
Feb 12, 2019 | 61.06 | 61.48 | 60.66 | 61.24 | 278,249 | +0.93(+1.53%) |
Feb 11, 2019 | 60.83 | 60.89 | 59.34 | 60.31 | 421,721 | -0.62(-1.02%) |
Feb 08, 2019 | 63.95 | 64.54 | 60.78 | 60.93 | 873,052 | -3.19(-4.98%) |
Feb 07, 2019 | 65.31 | 65.93 | 63.63 | 64.13 | 516,441 | -1.09(-1.67%) |
Feb 06, 2019 | 65.47 | 66.17 | 64.92 | 65.22 | 366,058 | -0.66(-1.00%) |
Feb 05, 2019 | 65.58 | 66.87 | 64.95 | 65.87 | 282,659 | +0.17(+0.26%) |
Feb 04, 2019 | 65.34 | 65.84 | 64.78 | 65.70 | 274,405 | -0.14(-0.22%) |
Feb 01, 2019 | 65.66 | 66.42 | 65.42 | 65.84 | 260,736 | +0.07(+0.10%) |
Jan 31, 2019 | 64.88 | 66.10 | 64.52 | 65.78 | 361,803 | +1.12(+1.73%) |
Jan 30, 2019 | 64.64 | 65.37 | 63.53 | 64.66 | 331,778 | +0.73(+1.14%) |
Jan 29, 2019 | 64.86 | 64.90 | 63.84 | 63.92 | 184,235 | -0.42(-0.65%) |
Jan 28, 2019 | 64.50 | 64.82 | 63.46 | 64.34 | 154,146 | -0.57(-0.87%) |
Jan 25, 2019 | 64.57 | 65.24 | 64.15 | 64.91 | 241,710 | +1.08(+1.70%) |
Jan 24, 2019 | 64.57 | 64.92 | 63.80 | 63.83 | 132,857 | -0.71(-1.10%) |
Jan 23, 2019 | 64.63 | 65.13 | 64.22 | 64.54 | 311,710 | +0.31(+0.48%) |
Jan 22, 2019 | 64.42 | 65.15 | 63.37 | 64.23 | 241,892 | -0.28(-0.43%) |
Jan 18, 2019 | 64.19 | 64.71 | 63.72 | 64.51 | 263,282 | +0.37(+0.57%) |
Jan 17, 2019 | 60.46 | 64.38 | 60.46 | 64.14 | 280,114 | +3.47(+5.72%) |
Jan 16, 2019 | 60.32 | 61.38 | 59.67 | 60.67 | 400,507 | +0.45(+0.74%) |
Jan 15, 2019 | 63.85 | 64.44 | 59.76 | 60.22 | 457,498 | -3.63(-5.69%) |
Jan 14, 2019 | 63.79 | 64.78 | 62.74 | 63.86 | 228,421 | -0.34(-0.53%) |
Jan 11, 2019 | 63.95 | 64.86 | 63.07 | 64.20 | 280,834 | -0.03(-0.05%) |
Jan 10, 2019 | 63.42 | 64.49 | 62.60 | 64.23 | 185,916 | +0.43(+0.67%) |
Jan 09, 2019 | 62.01 | 64.00 | 61.48 | 63.81 | 514,087 | +1.96(+3.16%) |
Jan 08, 2019 | 62.07 | 63.22 | 61.02 | 61.85 | 380,041 | +0.20(+0.33%) |
Jan 07, 2019 | 63.08 | 63.24 | 61.47 | 61.65 | 333,016 | -1.22(-1.94%) |
Jan 04, 2019 | 61.49 | 63.57 | 61.49 | 62.86 | 223,756 | +1.94(+3.19%) |
Jan 03, 2019 | 63.09 | 63.47 | 60.80 | 60.92 | 351,367 | -2.46(-3.87%) |
Jan 02, 2019 | 61.28 | 63.71 | 60.66 | 63.38 | 264,828 | +1.44(+2.33%) |
Dec 31, 2018 | 62.07 | 63.03 | 61.23 | 61.94 | 252,697 | +0.13(+0.21%) |
Dec 28, 2018 | 61.82 | 63.50 | 61.22 | 61.81 | 286,193 | +0.18(+0.29%) |
Dec 27, 2018 | 60.00 | 61.66 | 59.53 | 61.63 | 333,331 | +0.60(+0.98%) |
Dec 26, 2018 | 58.94 | 61.07 | 58.25 | 61.04 | 204,595 | +2.17(+3.69%) |
Dec 24, 2018 | 59.12 | 59.97 | 58.80 | 58.86 | 103,705 | -0.80(-1.34%) |
Dec 21, 2018 | 59.24 | 60.62 | 59.24 | 59.66 | 717,896 | -0.20(-0.34%) |
Dec 20, 2018 | 60.01 | 62.04 | 59.48 | 59.86 | 366,175 | -0.27(-0.45%) |
Dec 19, 2018 | 61.71 | 63.09 | 59.59 | 60.13 | 412,637 | -1.76(-2.85%) |
Dec 18, 2018 | 61.95 | 62.58 | 61.02 | 61.89 | 283,843 | +0.04(+0.07%) |
Dec 17, 2018 | 62.33 | 63.51 | 61.08 | 61.85 | 273,790 | -0.65(-1.04%) |
Dec 14, 2018 | 63.68 | 65.28 | 62.45 | 62.50 | 381,591 | -1.77(-2.75%) |
Dec 13, 2018 | 63.99 | 65.65 | 63.42 | 64.27 | 242,787 | +0.31(+0.49%) |
Dec 12, 2018 | 64.71 | 65.21 | 63.66 | 63.95 | 329,053 | -0.25(-0.38%) |
Dec 11, 2018 | 64.89 | 64.89 | 62.52 | 64.20 | 285,588 | +0.11(+0.17%) |
Dec 10, 2018 | 62.69 | 64.38 | 61.75 | 64.09 | 334,663 | +0.88(+1.39%) |
Dec 07, 2018 | 62.50 | 63.51 | 62.19 | 63.21 | 373,016 | +1.21(+1.95%) |
Dec 06, 2018 | 62.36 | 62.68 | 59.72 | 62.00 | 388,200 | -1.25(-1.98%) |
Dec 04, 2018 | 63.18 | 64.86 | 63.09 | 63.25 | 404,771 | -0.14(-0.22%) |
Dec 03, 2018 | 61.68 | 63.71 | 61.26 | 63.39 | 363,405 | +2.74(+4.52%) |
Nov 30, 2018 | 61.16 | 62.23 | 60.40 | 60.66 | 404,637 | -1.00(-1.62%) |
Nov 29, 2018 | 61.22 | 62.18 | 61.22 | 61.66 | 280,250 | +0.51(+0.83%) |
Nov 28, 2018 | 58.96 | 61.31 | 58.82 | 61.15 | 384,257 | +1.88(+3.17%) |
Nov 27, 2018 | 58.39 | 61.04 | 58.39 | 59.27 | 533,126 | +0.67(+1.14%) |
Nov 26, 2018 | 61.39 | 61.73 | 58.13 | 58.60 | 546,101 | -2.39(-3.92%) |
Nov 23, 2018 | 61.07 | 61.45 | 59.17 | 60.99 | 409,844 | -1.32(-2.12%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | -1.08(-1.70%) | |
Nov 20, 2018 | 68.03 | 68.03 | 63.01 | 63.39 | 482,330 | -5.23(-7.62%) |
Nov 19, 2018 | 71.17 | 71.67 | 68.33 | 68.62 | 410,178 | -2.82(-3.95%) |
Nov 16, 2018 | 70.57 | 71.64 | 69.88 | 71.44 | 370,664 | +1.11(+1.57%) |
Nov 15, 2018 | 69.20 | 70.82 | 68.61 | 70.34 | 372,380 | +0.78(+1.12%) |
Nov 14, 2018 | 71.39 | 71.39 | 68.18 | 69.56 | 268,866 | -1.00(-1.41%) |
Nov 13, 2018 | 70.38 | 71.72 | 70.37 | 70.55 | 242,442 | +0.27(+0.39%) |
Nov 12, 2018 | 70.56 | 71.48 | 69.94 | 70.28 | 311,309 | +0.25(+0.36%) |
Nov 09, 2018 | 69.16 | 70.21 | 68.34 | 70.02 | 337,273 | +0.29(+0.42%) |
Nov 08, 2018 | 70.83 | 71.38 | 69.31 | 69.73 | 273,017 | -1.02(-1.44%) |
Nov 07, 2018 | 70.59 | 71.65 | 69.23 | 70.75 | 263,369 | +1.01(+1.45%) |
Nov 06, 2018 | 70.47 | 71.33 | 68.84 | 69.74 | 370,934 | -0.85(-1.21%) |
Nov 05, 2018 | 70.55 | 71.85 | 70.43 | 70.60 | 354,181 | +0.27(+0.38%) |
Nov 02, 2018 | 70.11 | 71.10 | 68.57 | 70.33 | 397,322 | +0.44(+0.63%) |
Nov 01, 2018 | 71.53 | 72.07 | 69.75 | 69.89 | 395,960 | -1.34(-1.88%) |
Oct 31, 2018 | 70.02 | 72.02 | 69.47 | 71.23 | 487,998 | +2.09(+3.03%) |
Oct 30, 2018 | 69.01 | 71.15 | 68.63 | 69.13 | 427,175 | -0.02(-0.03%) |
Oct 29, 2018 | 69.70 | 70.80 | 68.39 | 69.15 | 295,420 | +0.36(+0.52%) |
Oct 26, 2018 | 66.04 | 69.13 | 65.04 | 68.80 | 511,093 | +2.01(+3.01%) |
Oct 25, 2018 | 67.71 | 68.32 | 64.85 | 66.79 | 735,775 | -0.01(-0.01%) |
Oct 24, 2018 | 71.81 | 72.97 | 66.64 | 66.79 | 546,199 | -4.15(-5.85%) |
Oct 23, 2018 | 70.79 | 72.78 | 66.73 | 70.94 | 1,055,509 | +0.50(+0.71%) |
Oct 22, 2018 | 69.56 | 71.26 | 68.52 | 70.45 | 635,902 | +1.21(+1.75%) |
Oct 19, 2018 | 68.93 | 70.16 | 68.72 | 69.24 | 309,268 | +0.13(+0.19%) |
Oct 18, 2018 | 71.67 | 72.49 | 68.68 | 69.10 | 313,202 | -3.21(-4.44%) |
Oct 17, 2018 | 72.05 | 72.69 | 71.78 | 72.31 | 273,021 | +0.22(+0.31%) |
Oct 16, 2018 | 70.19 | 72.27 | 69.94 | 72.09 | 388,587 | +2.38(+3.41%) |
Oct 15, 2018 | 68.75 | 70.18 | 68.44 | 69.71 | 302,444 | +1.64(+2.41%) |
Oct 12, 2018 | 67.80 | 68.51 | 66.47 | 68.07 | 318,289 | +0.65(+0.96%) |
Oct 11, 2018 | 66.42 | 68.48 | 65.51 | 67.42 | 531,004 | +0.49(+0.73%) |
Oct 10, 2018 | 67.80 | 68.06 | 66.53 | 66.93 | 288,093 | -1.00(-1.47%) |
Oct 09, 2018 | 68.72 | 69.57 | 67.72 | 67.93 | 198,338 | -0.78(-1.13%) |
Oct 08, 2018 | 68.19 | 68.87 | 67.24 | 68.71 | 203,291 | +0.83(+1.23%) |
Oct 05, 2018 | 67.99 | 68.34 | 67.40 | 67.88 | 243,294 | -0.22(-0.33%) |
Oct 04, 2018 | 69.26 | 69.50 | 67.42 | 68.10 | 203,544 | -1.16(-1.67%) |
Oct 03, 2018 | 69.23 | 70.48 | 68.44 | 69.26 | 513,351 | +0.46(+0.67%) |
Oct 02, 2018 | 68.93 | 69.36 | 68.51 | 68.80 | 235,466 | -0.25(-0.37%) |
Oct 01, 2018 | 66.62 | 69.27 | 66.59 | 69.05 | 350,892 | +2.65(+3.99%) |
Sep 28, 2018 | 66.64 | 67.91 | 64.54 | 66.40 | 454,140 | -0.42(-0.63%) |
Sep 27, 2018 | 67.45 | 67.57 | 65.84 | 66.82 | 277,926 | -0.41(-0.61%) |
Sep 26, 2018 | 69.89 | 69.89 | 67.14 | 67.23 | 219,002 | -2.97(-4.23%) |
Sep 25, 2018 | 69.37 | 71.09 | 69.37 | 70.20 | 351,947 | +1.40(+2.04%) |
Sep 24, 2018 | 67.65 | 69.16 | 67.33 | 68.80 | 335,999 | +1.57(+2.34%) |
Sep 21, 2018 | 67.34 | 67.84 | 66.54 | 67.22 | 711,572 | -0.05(-0.08%) |
Sep 20, 2018 | 68.19 | 68.32 | 67.11 | 67.28 | 302,226 | -0.13(-0.19%) |
Sep 19, 2018 | 69.04 | 69.11 | 66.87 | 67.40 | 259,299 | +0.11(+0.17%) |
Sep 18, 2018 | 67.00 | 67.95 | 66.91 | 67.29 | 244,774 | +0.56(+0.85%) |
Sep 17, 2018 | 66.34 | 68.00 | 66.12 | 66.73 | 304,554 | +0.63(+0.96%) |
Sep 14, 2018 | 66.61 | 67.96 | 65.94 | 66.09 | 267,395 | -0.35(-0.53%) |
Sep 13, 2018 | 68.11 | 68.24 | 65.67 | 66.44 | 246,520 | -1.34(-1.97%) |
Sep 12, 2018 | 67.57 | 69.05 | 66.92 | 67.78 | 342,874 | +0.77(+1.14%) |
Sep 11, 2018 | 66.39 | 67.14 | 64.49 | 67.02 | 323,137 | +0.07(+0.10%) |
Sep 10, 2018 | 67.95 | 68.26 | 66.82 | 66.95 | 220,430 | -0.56(-0.83%) |
Sep 07, 2018 | 66.56 | 67.63 | 66.37 | 67.51 | 217,578 | +0.42(+0.63%) |
Sep 06, 2018 | 67.25 | 68.51 | 67.03 | 67.08 | 282,169 | -0.30(-0.45%) |
Sep 05, 2018 | 66.08 | 68.03 | 65.82 | 67.39 | 308,788 | +1.57(+2.39%) |
Sep 04, 2018 | 65.63 | 65.92 | 65.14 | 65.81 | 259,318 | -0.04(-0.07%) |
Aug 31, 2018 | 65.86 | 65.86 | 65.86 | 0 | +0.56(+0.86%) | |
Aug 30, 2018 | 65.97 | 66.58 | 64.39 | 65.29 | 266,414 | -0.94(-1.41%) |
Aug 29, 2018 | 65.11 | 66.39 | 64.73 | 66.23 | 190,534 | +1.11(+1.70%) |
Aug 28, 2018 | 65.81 | 66.54 | 64.38 | 65.12 | 189,310 | -0.72(-1.10%) |
Aug 27, 2018 | 65.04 | 66.08 | 65.04 | 65.84 | 316,583 | +0.87(+1.33%) |
Aug 24, 2018 | 66.07 | 66.07 | 64.67 | 64.98 | 215,037 | -0.60(-0.91%) |
Aug 23, 2018 | 67.09 | 67.09 | 65.33 | 65.58 | 206,686 | -1.65(-2.45%) |
Aug 22, 2018 | 67.43 | 67.93 | 66.55 | 67.23 | 229,936 | -0.01(-0.02%) |
Aug 21, 2018 | 67.06 | 68.31 | 66.89 | 67.24 | 360,572 | +0.55(+0.83%) |
Aug 20, 2018 | 67.10 | 67.63 | 66.58 | 66.69 | 260,390 | +0.29(+0.43%) |
Aug 17, 2018 | 66.02 | 67.02 | 65.71 | 66.40 | 347,171 | +0.48(+0.73%) |
Aug 16, 2018 | 65.19 | 67.19 | 65.19 | 65.92 | 303,428 | +1.35(+2.08%) |
Aug 15, 2018 | 64.48 | 65.66 | 63.70 | 64.57 | 338,445 | -0.62(-0.95%) |
Aug 14, 2018 | 65.32 | 65.56 | 64.92 | 65.19 | 237,502 | +0.02(+0.03%) |
Aug 13, 2018 | 65.81 | 66.37 | 64.93 | 65.17 | 166,400 | -0.53(-0.80%) |
Aug 10, 2018 | 65.61 | 67.08 | 64.89 | 65.70 | 260,074 | -0.49(-0.74%) |
Aug 09, 2018 | 65.81 | 66.58 | 65.18 | 66.18 | 362,068 | +0.18(+0.28%) |
Aug 08, 2018 | 65.54 | 66.26 | 64.90 | 66.00 | 259,705 | +0.48(+0.73%) |
Aug 07, 2018 | 66.47 | 67.32 | 65.28 | 65.52 | 341,255 | -0.44(-0.67%) |
Aug 06, 2018 | 65.49 | 67.23 | 65.49 | 65.96 | 283,370 | -0.04(-0.07%) |
Aug 03, 2018 | 65.37 | 66.41 | 64.59 | 66.01 | 289,557 | +0.69(+1.05%) |
Aug 02, 2018 | 63.28 | 65.65 | 63.06 | 65.32 | 438,043 | +0.98(+1.53%) |
Aug 01, 2018 | 62.53 | 65.70 | 62.53 | 64.34 | 471,589 | +1.79(+2.86%) |
Jul 31, 2018 | 62.38 | 66.27 | 61.47 | 62.55 | 805,744 | +2.67(+4.46%) |
Jul 30, 2018 | 60.30 | 61.05 | 59.40 | 59.88 | 389,922 | -0.24(-0.41%) |
Jul 27, 2018 | 63.26 | 63.26 | 59.74 | 60.12 | 526,910 | -2.73(-4.34%) |
Jul 26, 2018 | 61.53 | 63.21 | 61.13 | 62.85 | 393,765 | +1.21(+1.97%) |
Jul 25, 2018 | 60.47 | 61.74 | 60.18 | 61.64 | 314,581 | +1.28(+2.12%) |
Jul 24, 2018 | 59.83 | 61.37 | 59.27 | 60.36 | 506,890 | +1.06(+1.80%) |
Jul 23, 2018 | 58.92 | 60.15 | 58.44 | 59.29 | 406,300 | +0.46(+0.78%) |
Jul 20, 2018 | 59.29 | 58.14 | 58.83 | 174,836 | +0.34(+0.58%) | |
Jul 19, 2018 | 58.30 | 59.53 | 57.63 | 58.49 | 383,932 | -0.95(-1.59%) |
Jul 18, 2018 | 58.14 | 59.52 | 57.96 | 59.44 | 239,509 | +1.09(+1.88%) |
Jul 17, 2018 | 56.31 | 58.83 | 56.16 | 58.35 | 361,827 | +2.26(+4.03%) |
Jul 16, 2018 | 56.85 | 56.86 | 55.84 | 56.08 | 228,275 | -0.84(-1.48%) |
Jul 13, 2018 | 57.77 | 58.41 | 56.78 | 56.93 | 291,851 | -0.81(-1.40%) |
Jul 12, 2018 | 57.08 | 58.39 | 56.56 | 57.73 | 361,620 | +0.62(+1.09%) |
Jul 11, 2018 | 58.95 | 58.95 | 55.52 | 57.11 | 482,399 | -2.71(-4.52%) |
Jul 10, 2018 | 59.98 | 60.45 | 59.40 | 59.82 | 429,313 | +0.18(+0.31%) |
Jul 09, 2018 | 59.36 | 60.43 | 59.14 | 59.63 | 351,373 | +0.67(+1.14%) |
Jul 06, 2018 | 58.80 | 59.31 | 57.82 | 58.96 | 238,969 | +0.11(+0.19%) |
Jul 05, 2018 | 58.20 | 58.92 | 57.39 | 58.85 | 316,027 | +0.73(+1.26%) |
Jul 03, 2018 | 58.12 | 58.12 | 58.12 | 0 | +1.06(+1.87%) | |
Jul 02, 2018 | 57.39 | 58.54 | 56.49 | 57.05 | 418,938 | -0.94(-1.62%) |
Jun 29, 2018 | 58.38 | 56.48 | 57.99 | 647,153 | +0.05(+0.09%) | |
Jun 28, 2018 | 59.28 | 59.40 | 57.90 | 57.94 | 295,406 | -1.58(-2.66%) |
Jun 27, 2018 | 58.72 | 59.91 | 58.17 | 59.52 | 456,217 | +0.88(+1.50%) |
Jun 26, 2018 | 57.86 | 59.09 | 57.22 | 58.64 | 537,171 | +0.82(+1.42%) |
Jun 25, 2018 | 60.57 | 61.09 | 57.73 | 57.82 | 420,887 | -3.09(-5.07%) |
Jun 22, 2018 | 60.19 | 61.13 | 59.55 | 60.91 | 397,294 | +1.67(+2.82%) |
Jun 21, 2018 | 59.38 | 60.28 | 58.81 | 59.24 | 231,860 | -0.17(-0.29%) |
Jun 20, 2018 | 59.00 | 59.62 | 58.14 | 59.41 | 251,437 | +0.70(+1.18%) |
Jun 19, 2018 | 58.69 | 59.17 | 57.17 | 58.72 | 417,294 | -0.16(-0.28%) |
Jun 18, 2018 | 58.32 | 59.06 | 57.59 | 58.88 | 556,814 | +0.52(+0.89%) |
Jun 15, 2018 | 61.45 | 61.45 | 58.36 | 767,388 | -3.09(-5.03%) | |
Jun 14, 2018 | 62.24 | 62.24 | 61.22 | 61.45 | 288,041 | -0.16(-0.26%) |
Jun 13, 2018 | 62.63 | 62.96 | 61.53 | 61.61 | 301,625 | -1.04(-1.66%) |
Jun 12, 2018 | 62.66 | 63.43 | 62.11 | 62.66 | 475,304 | -0.27(-0.42%) |
Jun 11, 2018 | 62.89 | 63.83 | 62.38 | 62.92 | 321,028 | -0.05(-0.08%) |
Jun 08, 2018 | 64.36 | 64.98 | 62.32 | 62.98 | 420,435 | -1.10(-1.72%) |
Jun 07, 2018 | 63.39 | 65.29 | 63.26 | 64.08 | 526,993 | +0.77(+1.21%) |
Jun 06, 2018 | 63.31 | 445,082 | +0.11(+0.18%) | |||
Jun 05, 2018 | 62.10 | 64.13 | 62.02 | 63.20 | 812,122 | +1.19(+1.92%) |
Jun 04, 2018 | 62.44 | 62.72 | 61.61 | 62.01 | 270,770 | +0.04(+0.06%) |
Jun 01, 2018 | 61.21 | 62.86 | 61.21 | 61.97 | 572,347 | +1.22(+2.01%) |
May 31, 2018 | 62.31 | 63.18 | 60.13 | 60.75 | 475,586 | -1.55(-2.48%) |
May 30, 2018 | 61.59 | 63.74 | 61.50 | 62.29 | 438,340 | +1.29(+2.11%) |
May 29, 2018 | 58.84 | 61.57 | 58.84 | 61.01 | 322,625 | +1.69(+2.85%) |
May 25, 2018 | 59.32 | 59.32 | 59.32 | 0 | +0.83(+1.42%) | |
May 24, 2018 | 59.52 | 59.67 | 57.73 | 58.48 | 439,244 | -1.19(-2.00%) |
May 23, 2018 | 58.68 | 59.74 | 58.23 | 59.68 | 337,854 | +0.67(+1.13%) |
May 22, 2018 | 58.86 | 59.89 | 58.86 | 59.01 | 306,156 | +0.28(+0.48%) |
May 21, 2018 | 58.82 | 58.86 | 57.86 | 58.73 | 286,279 | +0.49(+0.83%) |
May 18, 2018 | 59.34 | 59.40 | 57.65 | 58.24 | 309,102 | -0.83(-1.41%) |
May 17, 2018 | 59.21 | 60.14 | 58.82 | 59.07 | 328,271 | -0.05(-0.09%) |
May 16, 2018 | 58.73 | 59.44 | 58.24 | 59.12 | 339,504 | +0.71(+1.22%) |
May 15, 2018 | 56.85 | 58.68 | 56.34 | 58.41 | 317,884 | +1.27(+2.21%) |
May 14, 2018 | 57.23 | 58.28 | 57.06 | 57.15 | 360,706 | +0.16(+0.28%) |
May 11, 2018 | 56.56 | 57.63 | 56.56 | 56.98 | 354,255 | +0.68(+1.20%) |
May 10, 2018 | 57.11 | 57.16 | 55.92 | 56.31 | 600,474 | -0.38(-0.68%) |
May 09, 2018 | 58.31 | 58.66 | 56.13 | 56.69 | 730,222 | -1.61(-2.76%) |
May 08, 2018 | 59.60 | 59.86 | 56.88 | 58.30 | 686,898 | -1.37(-2.29%) |
May 07, 2018 | 59.80 | 61.27 | 58.95 | 59.67 | 632,119 | +0.09(+0.15%) |
May 04, 2018 | 58.04 | 60.07 | 57.76 | 59.58 | 419,963 | +1.49(+2.57%) |
May 03, 2018 | 57.20 | 58.80 | 57.20 | 58.09 | 549,881 | +0.85(+1.49%) |
May 02, 2018 | 57.55 | 58.09 | 56.98 | 57.23 | 787,675 | -0.17(-0.29%) |
May 01, 2018 | 59.14 | 59.64 | 56.64 | 57.40 | 857,645 | -2.08(-3.49%) |
Apr 30, 2018 | 57.79 | 59.78 | 56.81 | 59.48 | 952,728 | +1.10(+1.88%) |
Apr 27, 2018 | 59.46 | 62.18 | 57.55 | 58.38 | 1,366,240 | -2.04(-3.37%) |
Apr 26, 2018 | 69.61 | 69.61 | 58.94 | 60.42 | 3,833,723 | -10.24(-14.50%) |
Apr 25, 2018 | 71.88 | 72.30 | 69.85 | 70.66 | 601,876 | -1.56(-2.16%) |
Apr 24, 2018 | 72.83 | 73.55 | 71.94 | 72.22 | 408,294 | -0.52(-0.71%) |
Apr 23, 2018 | 73.78 | 74.16 | 72.05 | 72.74 | 350,570 | -1.06(-1.44%) |
Apr 20, 2018 | 73.89 | 75.12 | 73.40 | 73.80 | 233,500 | -0.21(-0.28%) |
Apr 19, 2018 | 72.40 | 75.46 | 72.40 | 74.00 | 531,871 | +2.28(+3.18%) |
Apr 18, 2018 | 71.38 | 73.05 | 71.37 | 71.72 | 536,364 | +0.72(+1.02%) |
Apr 17, 2018 | 70.95 | 71.52 | 70.63 | 71.00 | 290,395 | +0.45(+0.64%) |
Apr 16, 2018 | 71.69 | 71.74 | 70.20 | 70.55 | 277,986 | -0.99(-1.38%) |
Apr 13, 2018 | 71.56 | 72.07 | 70.90 | 71.54 | 248,211 | +0.04(+0.06%) |
Apr 12, 2018 | 70.96 | 71.86 | 70.70 | 71.49 | 245,245 | +1.04(+1.47%) |
Apr 11, 2018 | 71.33 | 72.28 | 70.28 | 70.46 | 314,038 | -1.54(-2.14%) |
Apr 10, 2018 | 70.21 | 72.35 | 69.38 | 71.99 | 422,066 | +3.01(+4.36%) |
Apr 09, 2018 | 67.87 | 69.65 | 67.23 | 68.98 | 389,065 | +0.99(+1.45%) |
Apr 06, 2018 | 69.18 | 70.29 | 67.57 | 68.00 | 372,256 | -1.72(-2.47%) |
Apr 05, 2018 | 69.18 | 70.93 | 69.18 | 69.72 | 290,650 | +0.83(+1.21%) |
Apr 04, 2018 | 68.18 | 69.44 | 67.69 | 68.89 | 429,539 | -0.37(-0.53%) |
Apr 03, 2018 | 67.98 | 70.22 | 67.98 | 69.26 | 438,545 | +1.88(+2.78%) |