Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,342 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.25 | 49.16 | 176,481 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,696 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.53 | 48.40 | 194,272 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.05 | 46.13 | 121,640 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.47 | 1,298,503 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,613 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,917 | -2.19(-4.26%) |
Dec 18, 2018 | 51.35 | 52.21 | 51.22 | 51.39 | 171,766 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,364 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,177 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.12 | 222,046 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,393 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.39 | 51.25 | 51.46 | 178,157 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,927 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.58 | 267,307 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.74 | 50.27 | 51.72 | 332,633 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,522 | -3.64(-6.54%) |
Dec 03, 2018 | 56.64 | 56.96 | 55.14 | 55.61 | 287,842 | -0.12(-0.22%) |
Nov 30, 2018 | 54.06 | 55.99 | 54.06 | 55.74 | 249,314 | +1.45(+2.67%) |
Nov 29, 2018 | 54.77 | 55.35 | 53.80 | 54.29 | 275,909 | -0.74(-1.35%) |
Nov 28, 2018 | 53.72 | 55.05 | 53.02 | 55.03 | 219,846 | +1.54(+2.88%) |
Nov 27, 2018 | 54.22 | 54.22 | 53.18 | 53.49 | 124,018 | -0.97(-1.79%) |
Nov 26, 2018 | 54.61 | 54.97 | 53.79 | 54.46 | 123,740 | +0.23(+0.43%) |
Nov 23, 2018 | 53.64 | 54.62 | 53.60 | 54.23 | 50,993 | +0.06(+0.12%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.66(+1.23%) | |
Nov 20, 2018 | 54.10 | 54.34 | 53.07 | 53.51 | 200,080 | -1.27(-2.31%) |
Nov 19, 2018 | 55.90 | 56.09 | 54.34 | 54.78 | 189,351 | -1.05(-1.87%) |
Nov 16, 2018 | 54.99 | 56.09 | 54.59 | 55.82 | 398,763 | +0.87(+1.58%) |
Nov 15, 2018 | 53.17 | 55.17 | 53.03 | 54.95 | 186,685 | +1.27(+2.36%) |
Nov 14, 2018 | 53.46 | 54.57 | 53.46 | 53.69 | 304,433 | +0.68(+1.29%) |
Nov 13, 2018 | 52.91 | 53.87 | 52.76 | 53.00 | 218,789 | +0.21(+0.40%) |
Nov 12, 2018 | 53.65 | 54.18 | 52.71 | 52.79 | 168,770 | -0.76(-1.42%) |
Nov 09, 2018 | 54.21 | 54.69 | 53.21 | 53.55 | 153,736 | -1.16(-2.12%) |
Nov 08, 2018 | 55.03 | 55.32 | 54.43 | 54.70 | 294,627 | -0.53(-0.96%) |
Nov 07, 2018 | 54.42 | 55.42 | 54.16 | 55.23 | 179,133 | +0.99(+1.83%) |
Nov 06, 2018 | 52.87 | 54.37 | 52.87 | 54.24 | 185,969 | +1.21(+2.29%) |
Nov 05, 2018 | 53.45 | 54.51 | 52.22 | 53.03 | 223,947 | -0.30(-0.56%) |
Nov 02, 2018 | 53.80 | 54.67 | 52.62 | 53.32 | 425,124 | -0.22(-0.41%) |
Nov 01, 2018 | 52.63 | 53.94 | 52.20 | 53.55 | 462,604 | +1.16(+2.21%) |
Oct 31, 2018 | 53.07 | 54.05 | 52.37 | 52.39 | 350,450 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,860 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,853 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,848 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,665 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.13 | 53.06 | 53.14 | 280,813 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,614 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,603 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,574 | -0.06(-0.10%) |
Oct 18, 2018 | 57.31 | 57.84 | 56.20 | 56.27 | 189,829 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.94 | 137,120 | -0.75(-1.28%) |
Oct 16, 2018 | 57.81 | 58.79 | 57.21 | 58.69 | 208,247 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,275 | +0.57(+1.01%) |
Oct 12, 2018 | 58.43 | 58.61 | 56.45 | 56.83 | 342,584 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.37 | 57.43 | 57.51 | 495,522 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.92 | 488,910 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.15 | 60.86 | 60.97 | 471,382 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.65 | 61.65 | 62.00 | 217,188 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,203 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,778 | -1.23(-1.90%) |
Oct 03, 2018 | 64.64 | 65.60 | 64.32 | 64.91 | 220,687 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.28 | 64.64 | 155,305 | -0.14(-0.21%) |
Oct 01, 2018 | 66.25 | 66.49 | 64.42 | 64.78 | 143,765 | -0.96(-1.46%) |
Sep 28, 2018 | 65.68 | 66.47 | 65.64 | 65.75 | 160,542 | -0.09(-0.14%) |
Sep 27, 2018 | 66.13 | 66.51 | 65.62 | 65.84 | 223,375 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.75 | 65.91 | 66.13 | 319,715 | -0.40(-0.60%) |
Sep 25, 2018 | 67.26 | 67.29 | 66.16 | 66.53 | 264,039 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.28 | 66.14 | 156,335 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,287 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.16 | 66.56 | 229,421 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,409 | +0.13(+0.20%) |
Sep 18, 2018 | 64.65 | 65.11 | 64.17 | 64.88 | 171,345 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,447 | -0.05(-0.07%) |
Sep 14, 2018 | 63.89 | 65.01 | 63.89 | 64.61 | 161,190 | +0.69(+1.09%) |
Sep 13, 2018 | 63.54 | 64.08 | 63.30 | 63.91 | 85,678 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.27 | 141,850 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.02 | 143,112 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,496 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.54 | 62.97 | 163,351 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,277 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,130 | +0.39(+0.62%) |
Sep 04, 2018 | 62.74 | 62.84 | 61.74 | 62.45 | 101,733 | -0.55(-0.87%) |
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.34 | 62.50 | 63.07 | 136,904 | -0.08(-0.13%) |
Aug 29, 2018 | 63.15 | 63.38 | 62.49 | 63.15 | 129,527 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,462 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,631 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,406 | +0.51(+0.81%) |
Aug 23, 2018 | 62.93 | 63.07 | 62.49 | 62.72 | 171,428 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,977 | -0.88(-1.37%) |
Aug 21, 2018 | 62.93 | 64.20 | 62.88 | 63.93 | 223,185 | +1.15(+1.82%) |
Aug 20, 2018 | 62.55 | 63.28 | 62.55 | 62.79 | 148,343 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,520 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,060 | +1.33(+2.19%) |
Aug 15, 2018 | 60.51 | 60.90 | 59.80 | 60.61 | 146,330 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.51 | 60.92 | 150,363 | +0.04(+0.06%) |
Aug 13, 2018 | 61.23 | 61.68 | 60.67 | 60.88 | 227,654 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.48 | 59.97 | 61.14 | 117,602 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.20 | 61.24 | 61.40 | 109,322 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,558 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,154 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.94 | 60.89 | 61.82 | 199,551 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,516 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,481 | +0.67(+1.12%) |
Aug 01, 2018 | 62.56 | 62.99 | 60.26 | 60.38 | 289,727 | -2.28(-3.64%) |
Jul 31, 2018 | 61.87 | 62.93 | 61.44 | 62.66 | 313,049 | +1.27(+2.08%) |
Jul 30, 2018 | 63.07 | 63.07 | 61.29 | 61.38 | 326,427 | -1.69(-2.68%) |
Jul 27, 2018 | 59.48 | 64.43 | 59.48 | 63.07 | 613,570 | +3.83(+6.47%) |
Jul 26, 2018 | 56.98 | 59.38 | 56.78 | 59.24 | 298,150 | +2.35(+4.12%) |
Jul 25, 2018 | 56.78 | 56.94 | 55.93 | 56.89 | 214,536 | +0.02(+0.03%) |
Jul 24, 2018 | 56.96 | 57.29 | 56.54 | 56.88 | 204,544 | +0.31(+0.55%) |
Jul 23, 2018 | 57.23 | 57.61 | 56.46 | 56.56 | 109,125 | -0.66(-1.16%) |
Jul 20, 2018 | 57.00 | 57.68 | 56.54 | 57.23 | 194,049 | +0.08(+0.15%) |
Jul 19, 2018 | 55.79 | 57.25 | 55.37 | 57.14 | 181,783 | +1.14(+2.04%) |
Jul 18, 2018 | 55.79 | 56.06 | 55.49 | 56.00 | 153,456 | +0.30(+0.53%) |
Jul 17, 2018 | 55.46 | 55.87 | 55.34 | 55.70 | 94,773 | +0.24(+0.43%) |
Jul 16, 2018 | 56.17 | 56.17 | 55.30 | 55.46 | 87,217 | -0.69(-1.23%) |
Jul 13, 2018 | 55.64 | 56.46 | 55.64 | 56.15 | 131,301 | +0.47(+0.85%) |
Jul 12, 2018 | 55.65 | 55.88 | 54.71 | 55.68 | 184,182 | +0.44(+0.80%) |
Jul 11, 2018 | 55.41 | 55.81 | 55.04 | 55.24 | 179,007 | -0.77(-1.37%) |
Jul 10, 2018 | 56.11 | 56.47 | 55.65 | 56.01 | 212,379 | -0.20(-0.36%) |
Jul 09, 2018 | 55.47 | 56.71 | 55.47 | 56.21 | 239,418 | +0.87(+1.57%) |
Jul 06, 2018 | 55.77 | 55.77 | 55.18 | 55.34 | 204,532 | -0.41(-0.73%) |
Jul 05, 2018 | 55.31 | 55.77 | 54.94 | 55.75 | 203,288 | +0.83(+1.51%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.89 | 54.68 | 53.64 | 54.70 | 288,589 | +0.30(+0.56%) |
Jun 29, 2018 | 54.51 | 55.25 | 54.37 | 54.39 | 251,891 | +0.08(+0.15%) |
Jun 28, 2018 | 54.87 | 54.92 | 54.01 | 54.31 | 320,974 | -0.63(-1.14%) |
Jun 27, 2018 | 55.14 | 55.85 | 54.92 | 54.94 | 316,845 | -0.12(-0.22%) |
Jun 26, 2018 | 54.70 | 55.34 | 54.53 | 55.06 | 265,725 | +0.49(+0.90%) |
Jun 25, 2018 | 54.82 | 54.87 | 53.92 | 54.57 | 228,420 | -0.44(-0.81%) |
Jun 22, 2018 | 54.77 | 55.86 | 54.77 | 55.01 | 413,178 | +0.77(+1.41%) |
Jun 21, 2018 | 54.34 | 54.61 | 53.50 | 54.24 | 238,023 | -0.26(-0.47%) |
Jun 20, 2018 | 53.74 | 54.76 | 53.05 | 54.50 | 407,537 | +1.16(+2.18%) |
Jun 19, 2018 | 54.05 | 54.34 | 53.05 | 53.34 | 393,998 | -1.31(-2.40%) |
Jun 18, 2018 | 53.83 | 54.79 | 53.62 | 54.65 | 198,506 | +0.46(+0.85%) |
Jun 15, 2018 | 54.22 | 54.16 | 54.19 | 321,661 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.52 | 54.81 | 53.65 | 54.16 | 228,138 | -0.26(-0.48%) |
Jun 13, 2018 | 54.96 | 54.96 | 54.36 | 54.42 | 265,830 | -0.52(-0.94%) |
Jun 12, 2018 | 55.46 | 55.56 | 54.70 | 54.94 | 152,741 | -0.46(-0.83%) |
Jun 11, 2018 | 54.99 | 55.57 | 54.98 | 55.40 | 142,528 | +0.28(+0.50%) |
Jun 08, 2018 | 54.97 | 55.64 | 54.94 | 55.12 | 193,149 | +0.13(+0.24%) |
Jun 07, 2018 | 55.00 | 55.58 | 54.78 | 54.99 | 663,657 | +0.02(+0.03%) |
Jun 06, 2018 | 55.19 | 54.97 | 231,934 | +0.10(+0.18%) | ||
Jun 05, 2018 | 54.58 | 54.91 | 54.20 | 54.87 | 173,353 | +0.33(+0.61%) |
Jun 04, 2018 | 55.31 | 55.53 | 54.39 | 54.54 | 292,971 | -0.42(-0.77%) |
Jun 01, 2018 | 55.33 | 55.70 | 54.74 | 54.96 | 288,909 | +0.09(+0.17%) |
May 31, 2018 | 55.75 | 55.87 | 54.72 | 54.87 | 225,112 | -0.88(-1.57%) |
May 30, 2018 | 55.32 | 55.89 | 55.07 | 55.75 | 229,929 | +0.78(+1.41%) |
May 29, 2018 | 54.53 | 55.23 | 53.50 | 54.97 | 309,501 | -0.02(-0.03%) |
May 25, 2018 | 54.99 | 54.99 | 54.99 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.61 | 56.03 | 55.37 | 55.43 | 364,359 | -0.30(-0.55%) |
May 23, 2018 | 55.94 | 56.09 | 55.39 | 55.74 | 414,422 | -0.37(-0.66%) |
May 22, 2018 | 57.58 | 57.99 | 56.10 | 56.11 | 426,190 | -1.26(-2.20%) |
May 21, 2018 | 56.37 | 57.39 | 56.26 | 57.37 | 149,805 | +1.37(+2.45%) |
May 18, 2018 | 56.02 | 56.60 | 55.91 | 56.00 | 275,887 | +0.05(+0.08%) |
May 17, 2018 | 55.40 | 56.01 | 55.33 | 55.95 | 345,958 | +0.45(+0.81%) |
May 16, 2018 | 54.97 | 55.96 | 54.90 | 55.50 | 311,370 | +0.95(+1.74%) |
May 15, 2018 | 53.75 | 54.83 | 53.63 | 54.55 | 202,121 | +0.50(+0.92%) |
May 14, 2018 | 54.34 | 54.86 | 53.76 | 54.05 | 304,589 | -0.17(-0.31%) |
May 11, 2018 | 53.97 | 54.77 | 53.89 | 54.22 | 224,568 | +0.34(+0.63%) |
May 10, 2018 | 53.30 | 53.99 | 53.29 | 53.88 | 234,531 | +0.28(+0.52%) |
May 09, 2018 | 53.00 | 54.00 | 52.69 | 53.60 | 300,915 | +0.82(+1.55%) |
May 08, 2018 | 51.95 | 52.86 | 51.95 | 52.78 | 283,422 | +0.61(+1.17%) |
May 07, 2018 | 51.59 | 52.64 | 51.53 | 52.17 | 415,644 | +0.88(+1.71%) |
May 04, 2018 | 48.68 | 51.93 | 48.35 | 51.30 | 507,054 | +2.72(+5.59%) |
May 03, 2018 | 49.27 | 49.38 | 48.28 | 48.58 | 250,658 | -0.84(-1.70%) |
May 02, 2018 | 49.15 | 50.66 | 49.14 | 49.42 | 610,781 | +0.28(+0.56%) |
May 01, 2018 | 50.82 | 50.82 | 48.31 | 49.14 | 378,976 | -2.00(-3.91%) |
Apr 30, 2018 | 50.74 | 52.28 | 50.74 | 51.14 | 456,475 | +0.35(+0.69%) |
Apr 27, 2018 | 56.74 | 56.74 | 50.57 | 50.79 | 410,742 | -5.42(-9.63%) |
Apr 26, 2018 | 56.40 | 56.41 | 55.49 | 56.21 | 89,577 | -0.16(-0.28%) |
Apr 25, 2018 | 56.32 | 57.79 | 55.73 | 56.37 | 149,650 | +0.00(+0.00%) |
Apr 24, 2018 | 56.98 | 57.56 | 55.64 | 56.37 | 284,204 | -0.25(-0.44%) |
Apr 23, 2018 | 57.30 | 57.63 | 56.54 | 56.61 | 126,248 | -0.62(-1.08%) |
Apr 20, 2018 | 57.36 | 57.79 | 56.89 | 57.23 | 122,581 | -0.33(-0.58%) |
Apr 19, 2018 | 58.22 | 58.75 | 57.47 | 57.56 | 190,440 | -0.63(-1.08%) |
Apr 18, 2018 | 57.12 | 58.33 | 57.06 | 58.19 | 194,225 | +1.47(+2.60%) |
Apr 17, 2018 | 56.79 | 57.25 | 56.51 | 56.72 | 281,682 | +0.40(+0.70%) |
Apr 16, 2018 | 55.72 | 56.54 | 55.62 | 56.32 | 238,842 | +0.75(+1.34%) |
Apr 13, 2018 | 55.72 | 55.88 | 55.21 | 55.57 | 317,842 | -0.13(-0.23%) |
Apr 12, 2018 | 55.72 | 56.08 | 55.46 | 55.70 | 224,813 | +0.21(+0.38%) |
Apr 11, 2018 | 55.67 | 56.00 | 55.39 | 55.49 | 192,272 | -0.59(-1.05%) |
Apr 10, 2018 | 55.88 | 56.39 | 55.23 | 56.08 | 162,629 | +1.03(+1.87%) |
Apr 09, 2018 | 55.60 | 56.51 | 54.97 | 55.05 | 133,068 | -0.10(-0.18%) |
Apr 06, 2018 | 55.95 | 56.58 | 54.70 | 55.15 | 278,179 | -1.41(-2.49%) |
Apr 05, 2018 | 56.18 | 56.66 | 55.72 | 56.56 | 150,041 | +0.76(+1.35%) |
Apr 04, 2018 | 54.12 | 56.01 | 54.12 | 55.80 | 159,277 | +0.73(+1.32%) |
Apr 03, 2018 | 54.45 | 55.36 | 54.27 | 55.08 | 296,178 | +0.94(+1.74%) |
Apr 02, 2018 | 54.96 | 55.14 | 53.41 | 54.14 | 207,033 | -1.02(-1.85%) |
Mar 29, 2018 | 55.16 | 55.16 | 55.16 | 0 | +0.97(+1.78%) | |
Mar 28, 2018 | 54.86 | 54.97 | 54.01 | 54.19 | 227,706 | -0.52(-0.94%) |
Mar 27, 2018 | 55.94 | 56.05 | 54.45 | 54.71 | 224,117 | -1.11(-1.98%) |
Mar 26, 2018 | 55.61 | 55.88 | 54.66 | 55.81 | 172,542 | +1.24(+2.28%) |
Mar 23, 2018 | 55.42 | 55.82 | 54.57 | 54.57 | 326,324 | -0.71(-1.28%) |
Mar 22, 2018 | 56.23 | 56.63 | 55.11 | 55.28 | 292,115 | -1.69(-2.96%) |
Mar 21, 2018 | 56.37 | 57.56 | 55.25 | 56.96 | 267,680 | +0.40(+0.70%) |
Mar 20, 2018 | 57.25 | 57.32 | 56.53 | 56.57 | 211,638 | -0.65(-1.14%) |
Mar 19, 2018 | 56.74 | 57.35 | 55.77 | 57.22 | 191,894 | +0.13(+0.23%) |
Mar 16, 2018 | 56.30 | 57.25 | 55.13 | 57.09 | 556,093 | +0.69(+1.22%) |
Mar 15, 2018 | 56.52 | 57.20 | 56.11 | 56.40 | 210,457 | +0.06(+0.10%) |
Mar 14, 2018 | 57.10 | 58.64 | 56.14 | 56.35 | 213,684 | -0.38(-0.67%) |
Mar 13, 2018 | 57.15 | 57.65 | 56.53 | 56.72 | 180,760 | -0.09(-0.16%) |
Mar 12, 2018 | 57.81 | 58.11 | 56.74 | 56.82 | 232,041 | -0.93(-1.61%) |
Mar 09, 2018 | 56.35 | 57.87 | 56.02 | 57.75 | 187,668 | +1.83(+3.28%) |
Mar 08, 2018 | 55.61 | 56.18 | 55.32 | 55.91 | 179,648 | +0.45(+0.81%) |
Mar 07, 2018 | 55.59 | 55.46 | 349,057 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.56 | 56.18 | 54.57 | 55.53 | 331,129 | +0.19(+0.35%) |
Mar 05, 2018 | 54.83 | 55.72 | 54.37 | 55.33 | 159,249 | +0.11(+0.20%) |
Mar 02, 2018 | 53.95 | 55.42 | 53.63 | 55.22 | 196,816 | +0.77(+1.42%) |
Mar 01, 2018 | 55.51 | 55.59 | 53.70 | 54.45 | 197,714 | -1.10(-1.97%) |
Feb 28, 2018 | 57.26 | 57.50 | 55.53 | 55.55 | 238,009 | -1.66(-2.90%) |
Feb 27, 2018 | 58.44 | 58.81 | 57.20 | 57.20 | 285,221 | -1.30(-2.22%) |
Feb 26, 2018 | 58.67 | 58.73 | 57.67 | 58.50 | 211,458 | -0.16(-0.27%) |
Feb 23, 2018 | 59.49 | 59.49 | 57.80 | 58.66 | 224,427 | -0.41(-0.70%) |
Feb 22, 2018 | 58.21 | 59.71 | 58.21 | 59.07 | 276,957 | +1.13(+1.96%) |
Feb 21, 2018 | 56.36 | 59.05 | 56.00 | 57.94 | 298,778 | +1.80(+3.21%) |
Feb 20, 2018 | 58.77 | 59.33 | 56.00 | 56.14 | 283,884 | -2.63(-4.47%) |
Feb 16, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.42 | 57.79 | 56.42 | 57.79 | 180,816 | +1.81(+3.23%) |
Feb 14, 2018 | 54.69 | 56.17 | 54.63 | 55.98 | 386,002 | +0.69(+1.25%) |
Feb 13, 2018 | 55.13 | 55.55 | 54.64 | 55.29 | 176,452 | -0.15(-0.27%) |
Feb 12, 2018 | 55.05 | 56.01 | 54.67 | 55.44 | 261,155 | +0.49(+0.89%) |
Feb 09, 2018 | 55.03 | 55.43 | 53.60 | 54.95 | 384,714 | +0.48(+0.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 54.45 | 54.48 | 199,527 | -1.79(-3.18%) |
Feb 07, 2018 | 56.45 | 57.16 | 56.08 | 56.27 | 270,838 | -0.18(-0.33%) |
Feb 06, 2018 | 55.43 | 56.90 | 54.90 | 56.45 | 312,981 | -0.93(-1.63%) |
Feb 05, 2018 | 58.49 | 59.10 | 56.61 | 57.38 | 132,150 | -1.68(-2.84%) |
Feb 02, 2018 | 60.30 | 60.67 | 58.98 | 59.06 | 179,453 | -1.77(-2.92%) |
Feb 01, 2018 | 60.17 | 61.02 | 59.56 | 60.84 | 224,105 | +0.38(+0.62%) |
Jan 31, 2018 | 61.39 | 61.82 | 60.35 | 60.46 | 251,884 | -0.37(-0.60%) |
Jan 30, 2018 | 61.25 | 61.31 | 60.43 | 60.83 | 261,745 | -0.74(-1.19%) |
Jan 29, 2018 | 62.08 | 62.49 | 61.49 | 61.56 | 125,072 | -0.74(-1.19%) |
Jan 26, 2018 | 62.19 | 62.45 | 61.57 | 62.31 | 115,320 | +0.19(+0.31%) |
Jan 25, 2018 | 62.15 | 62.45 | 61.18 | 62.11 | 130,892 | +0.26(+0.42%) |
Jan 24, 2018 | 61.81 | 62.54 | 61.43 | 61.86 | 187,096 | +0.38(+0.61%) |
Jan 23, 2018 | 61.07 | 61.77 | 60.93 | 61.48 | 210,928 | +0.25(+0.41%) |
Jan 22, 2018 | 61.92 | 62.03 | 60.68 | 61.23 | 165,478 | -1.12(-1.80%) |
Jan 19, 2018 | 61.88 | 62.80 | 61.86 | 62.35 | 247,348 | +0.29(+0.47%) |
Jan 18, 2018 | 61.98 | 62.40 | 61.82 | 62.06 | 191,976 | -0.06(-0.10%) |
Jan 17, 2018 | 62.12 | 62.43 | 61.36 | 62.12 | 205,871 | +0.26(+0.42%) |
Jan 16, 2018 | 62.56 | 63.62 | 61.70 | 61.86 | 310,278 | -0.43(-0.69%) |
Jan 12, 2018 | 62.30 | 62.30 | 62.30 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.60 | 62.31 | 60.42 | 62.15 | 203,105 | +1.89(+3.14%) |
Jan 10, 2018 | 60.44 | 60.55 | 59.99 | 60.26 | 163,202 | -0.46(-0.76%) |
Jan 09, 2018 | 60.18 | 61.16 | 60.18 | 60.72 | 193,215 | +0.58(+0.96%) |
Jan 08, 2018 | 59.45 | 60.39 | 59.10 | 60.14 | 261,562 | +0.69(+1.16%) |
Jan 05, 2018 | 60.10 | 60.15 | 59.21 | 59.45 | 258,303 | -0.38(-0.63%) |
Jan 04, 2018 | 59.24 | 60.04 | 59.24 | 59.82 | 162,379 | +1.00(+1.70%) |
Jan 03, 2018 | 58.96 | 59.41 | 58.57 | 58.82 | 212,406 | -0.32(-0.54%) |