Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.17 | 57.55 | 57.17 | 57.48 | 49,999 | +0.24(+0.42%) |
Jan 30, 2019 | 57.09 | 57.46 | 56.66 | 57.24 | 62,175 | +0.35(+0.61%) |
Jan 29, 2019 | 56.94 | 57.07 | 56.74 | 56.89 | 42,848 | +0.02(+0.03%) |
Jan 28, 2019 | 56.54 | 56.93 | 56.44 | 56.88 | 53,390 | -0.07(-0.12%) |
Jan 25, 2019 | 56.76 | 57.09 | 56.76 | 56.94 | 59,339 | +0.59(+1.05%) |
Jan 24, 2019 | 55.95 | 56.48 | 55.89 | 56.35 | 44,332 | +0.35(+0.63%) |
Jan 23, 2019 | 56.30 | 56.40 | 55.56 | 56.00 | 47,411 | -0.05(-0.09%) |
Jan 22, 2019 | 56.61 | 56.61 | 55.79 | 56.05 | 122,277 | -0.86(-1.50%) |
Jan 18, 2019 | 56.45 | 57.04 | 56.38 | 56.91 | 105,348 | +0.75(+1.33%) |
Jan 17, 2019 | 55.43 | 56.37 | 55.43 | 56.16 | 94,764 | +0.54(+0.97%) |
Jan 16, 2019 | 55.29 | 55.77 | 55.29 | 55.62 | 70,802 | +0.40(+0.73%) |
Jan 15, 2019 | 54.97 | 55.25 | 54.85 | 55.21 | 76,296 | +0.27(+0.48%) |
Jan 14, 2019 | 54.82 | 55.16 | 54.73 | 54.95 | 58,674 | -0.27(-0.50%) |
Jan 11, 2019 | 54.91 | 55.24 | 54.78 | 55.22 | 224,242 | +0.07(+0.12%) |
Jan 10, 2019 | 54.41 | 55.16 | 54.34 | 55.16 | 27,291 | +0.45(+0.81%) |
Jan 09, 2019 | 54.44 | 54.88 | 54.32 | 54.71 | 55,658 | +0.50(+0.93%) |
Jan 08, 2019 | 53.80 | 54.22 | 53.50 | 54.21 | 59,552 | +0.94(+1.76%) |
Jan 07, 2019 | 52.76 | 53.71 | 52.62 | 53.27 | 88,138 | +0.56(+1.06%) |
Jan 04, 2019 | 51.73 | 52.91 | 51.73 | 52.71 | 45,579 | +1.66(+3.25%) |
Jan 03, 2019 | 51.62 | 51.90 | 50.94 | 51.05 | 62,712 | -0.85(-1.63%) |
Jan 02, 2019 | 51.36 | 52.12 | 51.07 | 51.90 | 73,896 | -0.13(-0.25%) |
Dec 31, 2018 | 51.82 | 52.03 | 51.31 | 52.03 | 227,037 | +0.48(+0.94%) |
Dec 28, 2018 | 51.69 | 52.20 | 51.23 | 51.54 | 303,791 | -0.01(-0.03%) |
Dec 27, 2018 | 50.65 | 51.57 | 49.82 | 51.56 | 290,979 | +0.25(+0.49%) |
Dec 26, 2018 | 49.30 | 51.31 | 48.98 | 51.31 | 199,975 | +2.29(+4.67%) |
Dec 24, 2018 | 50.09 | 50.20 | 49.02 | 49.02 | 158,882 | -1.39(-2.75%) |
Dec 21, 2018 | 51.59 | 52.11 | 50.30 | 50.41 | 335,610 | -0.99(-1.93%) |
Dec 20, 2018 | 51.93 | 52.30 | 50.87 | 51.40 | 168,205 | -0.73(-1.39%) |
Dec 19, 2018 | 53.07 | 53.64 | 51.84 | 52.12 | 112,235 | -0.91(-1.71%) |
Dec 18, 2018 | 53.41 | 53.78 | 52.84 | 53.03 | 174,994 | +0.00(+0.01%) |
Dec 17, 2018 | 54.05 | 54.31 | 52.78 | 53.02 | 202,809 | -1.20(-2.21%) |
Dec 14, 2018 | 54.57 | 55.00 | 54.09 | 54.22 | 122,548 | -0.78(-1.42%) |
Dec 13, 2018 | 55.77 | 55.83 | 54.96 | 55.01 | 53,358 | -0.54(-0.97%) |
Dec 12, 2018 | 55.78 | 56.18 | 55.54 | 55.54 | 77,302 | +0.40(+0.73%) |
Dec 11, 2018 | 56.00 | 56.23 | 54.95 | 55.14 | 94,202 | -0.23(-0.42%) |
Dec 10, 2018 | 55.64 | 55.77 | 54.55 | 55.37 | 79,664 | -0.34(-0.61%) |
Dec 07, 2018 | 56.78 | 57.05 | 55.44 | 55.71 | 97,599 | -1.09(-1.92%) |
Dec 06, 2018 | 56.30 | 56.84 | 55.40 | 56.80 | 115,368 | -0.30(-0.53%) |
Dec 04, 2018 | 59.10 | 59.16 | 57.05 | 57.10 | 60,243 | -2.11(-3.57%) |
Dec 03, 2018 | 59.49 | 59.49 | 58.64 | 59.21 | 35,176 | +0.52(+0.88%) |
Nov 30, 2018 | 58.21 | 58.82 | 58.21 | 58.69 | 89,610 | +0.35(+0.60%) |
Nov 29, 2018 | 58.19 | 58.67 | 57.92 | 58.34 | 44,863 | -0.06(-0.10%) |
Nov 28, 2018 | 57.47 | 58.40 | 56.96 | 58.40 | 37,897 | +1.15(+2.01%) |
Nov 27, 2018 | 57.54 | 57.58 | 57.09 | 57.25 | 44,900 | -0.47(-0.81%) |
Nov 26, 2018 | 57.48 | 57.85 | 57.42 | 57.71 | 134,656 | +0.74(+1.30%) |
Nov 23, 2018 | 56.63 | 57.39 | 56.63 | 56.97 | 20,081 | -0.09(-0.16%) |
Nov 21, 2018 | 57.07 | 57.07 | 57.07 | 0 | +0.57(+1.02%) | |
Nov 20, 2018 | 56.77 | 57.13 | 56.25 | 56.49 | 56,292 | -0.97(-1.69%) |
Nov 19, 2018 | 58.16 | 58.32 | 57.25 | 57.46 | 42,030 | -0.77(-1.32%) |
Nov 16, 2018 | 57.95 | 58.39 | 57.82 | 58.23 | 47,504 | +0.06(+0.10%) |
Nov 15, 2018 | 57.18 | 58.21 | 56.98 | 58.17 | 110,291 | +0.69(+1.19%) |
Nov 14, 2018 | 58.30 | 58.49 | 57.20 | 57.49 | 54,159 | -0.37(-0.64%) |
Nov 13, 2018 | 57.96 | 58.52 | 57.76 | 57.86 | 47,042 | +0.05(+0.09%) |
Nov 12, 2018 | 58.73 | 58.74 | 57.74 | 57.81 | 36,984 | -1.01(-1.71%) |
Nov 09, 2018 | 59.08 | 59.08 | 58.40 | 58.81 | 34,332 | -0.57(-0.97%) |
Nov 08, 2018 | 59.47 | 59.69 | 59.14 | 59.39 | 37,450 | -0.20(-0.34%) |
Nov 07, 2018 | 59.14 | 59.65 | 58.82 | 59.59 | 92,676 | +0.85(+1.44%) |
Nov 06, 2018 | 58.34 | 58.75 | 58.34 | 58.74 | 54,385 | +0.38(+0.64%) |
Nov 05, 2018 | 58.23 | 58.53 | 58.06 | 58.37 | 63,780 | +0.25(+0.42%) |
Nov 02, 2018 | 58.36 | 58.45 | 57.67 | 58.12 | 76,006 | +0.07(+0.13%) |
Nov 01, 2018 | 57.17 | 58.12 | 57.06 | 58.05 | 84,363 | +1.11(+1.95%) |
Oct 31, 2018 | 57.16 | 57.44 | 56.90 | 56.94 | 77,978 | +0.18(+0.31%) |
Oct 30, 2018 | 55.77 | 56.76 | 55.75 | 56.76 | 115,502 | +1.01(+1.82%) |
Oct 29, 2018 | 56.63 | 57.07 | 55.16 | 55.75 | 166,620 | -0.25(-0.44%) |
Oct 26, 2018 | 56.04 | 56.61 | 55.16 | 55.99 | 230,826 | -0.61(-1.07%) |
Oct 25, 2018 | 56.06 | 56.87 | 56.00 | 56.60 | 122,374 | +0.83(+1.49%) |
Oct 24, 2018 | 57.49 | 57.58 | 55.76 | 55.76 | 118,885 | -1.76(-3.05%) |
Oct 23, 2018 | 57.27 | 57.88 | 56.56 | 57.52 | 89,681 | -0.60(-1.03%) |
Oct 22, 2018 | 58.49 | 58.59 | 58.05 | 58.12 | 50,833 | -0.30(-0.51%) |
Oct 19, 2018 | 58.93 | 59.13 | 58.24 | 58.41 | 54,629 | -0.38(-0.64%) |
Oct 18, 2018 | 59.47 | 59.56 | 58.64 | 58.79 | 56,577 | -0.88(-1.48%) |
Oct 17, 2018 | 59.74 | 59.80 | 58.99 | 59.67 | 51,291 | -0.15(-0.25%) |
Oct 16, 2018 | 58.94 | 59.84 | 58.55 | 59.82 | 67,112 | +1.24(+2.11%) |
Oct 15, 2018 | 58.26 | 58.96 | 58.22 | 58.58 | 98,767 | +0.27(+0.46%) |
Oct 12, 2018 | 58.97 | 59.00 | 57.56 | 58.32 | 132,147 | +0.11(+0.18%) |
Oct 11, 2018 | 59.16 | 59.42 | 58.21 | 58.21 | 206,453 | -1.22(-2.05%) |
Oct 10, 2018 | 60.94 | 60.94 | 59.39 | 59.43 | 99,294 | -1.60(-2.62%) |
Oct 09, 2018 | 61.22 | 61.41 | 60.98 | 61.02 | 70,774 | -0.32(-0.52%) |
Oct 08, 2018 | 61.19 | 61.46 | 60.93 | 61.34 | 32,756 | -0.01(-0.02%) |
Oct 05, 2018 | 61.82 | 61.88 | 61.02 | 61.36 | 59,596 | -0.43(-0.69%) |
Oct 04, 2018 | 62.32 | 62.33 | 61.59 | 61.78 | 48,594 | -0.69(-1.11%) |
Oct 03, 2018 | 62.47 | 62.74 | 62.28 | 62.48 | 44,632 | +0.23(+0.37%) |
Oct 02, 2018 | 62.49 | 62.65 | 62.15 | 62.24 | 87,906 | -0.25(-0.40%) |
Oct 01, 2018 | 63.27 | 63.27 | 62.34 | 62.49 | 66,983 | -0.46(-0.74%) |
Sep 28, 2018 | 62.62 | 63.13 | 62.62 | 62.96 | 39,946 | +0.21(+0.33%) |
Sep 27, 2018 | 62.80 | 63.04 | 62.67 | 62.75 | 33,071 | +0.05(+0.08%) |
Sep 26, 2018 | 63.30 | 63.31 | 62.69 | 62.70 | 29,120 | -0.58(-0.91%) |
Sep 25, 2018 | 63.45 | 63.45 | 63.24 | 63.27 | 51,708 | -0.07(-0.11%) |
Sep 24, 2018 | 63.57 | 63.60 | 63.04 | 63.34 | 52,575 | -0.22(-0.35%) |
Sep 21, 2018 | 63.90 | 64.00 | 63.56 | 63.56 | 88,666 | -0.19(-0.30%) |
Sep 20, 2018 | 63.57 | 63.79 | 63.43 | 63.75 | 40,608 | +0.45(+0.71%) |
Sep 19, 2018 | 63.49 | 63.75 | 63.18 | 63.30 | 40,613 | -0.21(-0.32%) |
Sep 18, 2018 | 63.32 | 63.61 | 63.13 | 63.51 | 35,572 | +0.32(+0.50%) |
Sep 17, 2018 | 63.78 | 63.78 | 63.19 | 63.19 | 46,262 | -0.61(-0.96%) |
Sep 14, 2018 | 63.57 | 63.88 | 63.57 | 63.80 | 36,854 | +0.23(+0.36%) |
Sep 13, 2018 | 63.62 | 63.69 | 63.45 | 63.58 | 37,452 | +0.12(+0.19%) |
Sep 12, 2018 | 63.35 | 63.50 | 63.01 | 63.46 | 55,823 | +0.08(+0.13%) |
Sep 11, 2018 | 63.17 | 63.51 | 63.09 | 63.38 | 34,699 | +0.09(+0.15%) |
Sep 10, 2018 | 63.41 | 63.51 | 63.21 | 63.28 | 25,481 | +0.12(+0.19%) |
Sep 07, 2018 | 63.11 | 63.47 | 62.95 | 63.16 | 32,735 | -0.13(-0.20%) |
Sep 06, 2018 | 63.52 | 63.62 | 63.23 | 63.29 | 39,446 | -0.22(-0.34%) |
Sep 05, 2018 | 63.49 | 63.54 | 63.07 | 63.51 | 38,111 | -0.01(-0.01%) |
Sep 04, 2018 | 63.58 | 63.78 | 63.28 | 63.52 | 64,726 | -0.18(-0.28%) |
Aug 31, 2018 | 63.69 | 63.69 | 63.69 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 63.76 | 63.80 | 63.45 | 63.50 | 26,602 | -0.35(-0.54%) |
Aug 29, 2018 | 63.73 | 63.94 | 63.46 | 63.85 | 49,909 | +0.19(+0.30%) |
Aug 28, 2018 | 63.75 | 63.78 | 63.41 | 63.66 | 198,201 | +0.01(+0.01%) |
Aug 27, 2018 | 63.64 | 63.88 | 63.60 | 63.65 | 47,327 | +0.29(+0.46%) |
Aug 24, 2018 | 63.26 | 63.44 | 63.21 | 63.36 | 27,315 | +0.24(+0.39%) |
Aug 23, 2018 | 63.36 | 63.36 | 63.01 | 63.11 | 35,965 | -0.22(-0.35%) |
Aug 22, 2018 | 63.31 | 63.46 | 63.29 | 63.33 | 23,051 | -0.02(-0.04%) |
Aug 21, 2018 | 62.91 | 63.48 | 62.91 | 63.36 | 64,494 | +0.52(+0.83%) |
Aug 20, 2018 | 62.71 | 62.91 | 62.62 | 62.84 | 26,008 | +0.24(+0.39%) |
Aug 17, 2018 | 62.20 | 62.62 | 62.08 | 62.59 | 32,735 | +0.33(+0.53%) |
Aug 16, 2018 | 62.05 | 62.57 | 62.03 | 62.26 | 62,688 | +0.50(+0.81%) |
Aug 15, 2018 | 62.11 | 62.11 | 61.35 | 61.76 | 61,175 | -0.58(-0.93%) |
Aug 14, 2018 | 61.96 | 62.51 | 61.96 | 62.34 | 42,833 | +0.59(+0.96%) |
Aug 13, 2018 | 62.12 | 62.26 | 61.63 | 61.75 | 48,725 | -0.36(-0.58%) |
Aug 10, 2018 | 62.06 | 62.38 | 61.98 | 62.11 | 47,259 | -0.34(-0.55%) |
Aug 09, 2018 | 62.55 | 62.74 | 62.42 | 62.45 | 34,690 | -0.05(-0.08%) |
Aug 08, 2018 | 62.64 | 62.64 | 62.29 | 62.50 | 43,674 | -0.16(-0.26%) |
Aug 07, 2018 | 62.65 | 62.91 | 62.65 | 62.66 | 30,671 | +0.17(+0.27%) |
Aug 06, 2018 | 62.22 | 62.56 | 62.19 | 62.49 | 41,727 | +0.28(+0.45%) |
Aug 03, 2018 | 62.03 | 62.31 | 61.95 | 62.21 | 50,511 | +0.17(+0.27%) |
Aug 02, 2018 | 61.25 | 62.09 | 61.23 | 62.04 | 35,403 | +0.50(+0.82%) |
Aug 01, 2018 | 61.64 | 61.69 | 61.19 | 61.54 | 44,391 | -0.16(-0.26%) |
Jul 31, 2018 | 61.34 | 61.89 | 61.24 | 61.70 | 54,129 | +0.57(+0.93%) |
Jul 30, 2018 | 61.42 | 61.64 | 61.12 | 61.13 | 36,223 | -0.29(-0.47%) |
Jul 27, 2018 | 62.12 | 62.21 | 61.23 | 61.42 | 50,511 | -0.71(-1.14%) |
Jul 26, 2018 | 61.87 | 62.31 | 61.87 | 62.13 | 53,022 | +0.32(+0.52%) |
Jul 25, 2018 | 61.64 | 61.81 | 61.41 | 61.81 | 46,817 | +0.15(+0.25%) |
Jul 24, 2018 | 62.38 | 62.38 | 61.44 | 61.65 | 54,682 | -0.45(-0.72%) |
Jul 23, 2018 | 62.08 | 62.23 | 61.87 | 62.10 | 48,853 | -0.01(-0.01%) |
Jul 20, 2018 | 62.40 | 62.40 | 62.10 | 62.11 | 37,632 | -0.36(-0.58%) |
Jul 19, 2018 | 62.10 | 62.58 | 61.98 | 62.47 | 42,531 | +0.25(+0.41%) |
Jul 18, 2018 | 62.02 | 62.24 | 61.79 | 62.22 | 26,511 | +0.19(+0.31%) |
Jul 17, 2018 | 61.65 | 62.09 | 61.65 | 62.02 | 37,450 | +0.29(+0.47%) |
Jul 16, 2018 | 62.08 | 62.13 | 61.62 | 61.73 | 51,840 | -0.30(-0.49%) |
Jul 13, 2018 | 62.07 | 62.36 | 62.02 | 62.04 | 26,840 | -0.01(-0.02%) |
Jul 12, 2018 | 62.25 | 62.25 | 61.75 | 62.05 | 23,209 | +0.16(+0.26%) |
Jul 11, 2018 | 62.08 | 62.27 | 61.86 | 61.89 | 65,522 | -0.55(-0.89%) |
Jul 10, 2018 | 62.59 | 62.65 | 62.24 | 62.44 | 40,043 | +0.01(+0.02%) |
Jul 09, 2018 | 62.10 | 62.45 | 62.06 | 62.43 | 43,130 | +0.60(+0.97%) |
Jul 06, 2018 | 61.32 | 61.95 | 61.30 | 61.83 | 38,974 | +0.48(+0.79%) |
Jul 05, 2018 | 61.35 | 60.84 | 61.35 | 42,150 | +0.53(+0.87%) | |
Jul 03, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.13(+0.22%) | |
Jul 02, 2018 | 60.27 | 60.69 | 60.22 | 60.68 | 49,189 | +0.00(+0.01%) |
Jun 29, 2018 | 61.14 | 60.68 | 60.68 | 61,377 | +0.09(+0.15%) | |
Jun 28, 2018 | 60.34 | 60.62 | 60.07 | 60.58 | 75,869 | +0.24(+0.40%) |
Jun 27, 2018 | 61.10 | 61.34 | 60.34 | 60.34 | 36,583 | -0.66(-1.09%) |
Jun 26, 2018 | 61.01 | 61.23 | 60.74 | 61.00 | 53,236 | +0.10(+0.16%) |
Jun 25, 2018 | 61.58 | 61.60 | 60.65 | 60.91 | 93,644 | -0.88(-1.43%) |
Jun 22, 2018 | 62.06 | 62.16 | 61.77 | 61.79 | 41,430 | +0.05(+0.07%) |
Jun 21, 2018 | 62.18 | 62.18 | 61.59 | 61.74 | 31,797 | -0.45(-0.72%) |
Jun 20, 2018 | 62.06 | 62.24 | 61.88 | 62.20 | 31,282 | +0.34(+0.54%) |
Jun 19, 2018 | 61.52 | 61.88 | 61.18 | 61.86 | 59,486 | -0.11(-0.17%) |
Jun 18, 2018 | 61.57 | 62.01 | 61.54 | 61.97 | 36,527 | +0.13(+0.22%) |
Jun 15, 2018 | 61.96 | 61.46 | 61.83 | 63,484 | -0.15(-0.24%) | |
Jun 14, 2018 | 62.04 | 62.06 | 61.67 | 61.98 | 50,080 | +0.14(+0.23%) |
Jun 13, 2018 | 62.31 | 62.31 | 61.84 | 61.84 | 48,387 | -0.40(-0.64%) |
Jun 12, 2018 | 62.18 | 62.37 | 62.07 | 62.23 | 33,818 | +0.09(+0.15%) |
Jun 11, 2018 | 62.18 | 62.28 | 62.08 | 62.14 | 77,305 | +0.01(+0.01%) |
Jun 08, 2018 | 61.77 | 62.14 | 61.68 | 62.13 | 31,138 | +0.36(+0.58%) |
Jun 07, 2018 | 61.86 | 61.99 | 61.57 | 61.77 | 35,208 | +0.02(+0.03%) |
Jun 06, 2018 | 61.75 | 61.22 | 61.75 | 36,227 | +0.50(+0.82%) | |
Jun 05, 2018 | 61.18 | 61.29 | 60.97 | 61.25 | 27,971 | +0.18(+0.30%) |
Jun 04, 2018 | 60.90 | 61.07 | 60.72 | 61.07 | 53,343 | +0.30(+0.50%) |
Jun 01, 2018 | 60.78 | 60.89 | 60.70 | 60.77 | 32,757 | +0.36(+0.60%) |
May 31, 2018 | 61.06 | 61.13 | 60.36 | 60.40 | 50,397 | -0.67(-1.10%) |
May 30, 2018 | 60.47 | 61.23 | 60.43 | 61.07 | 34,280 | +0.91(+1.51%) |
May 29, 2018 | 60.02 | 60.50 | 59.80 | 60.16 | 47,141 | -0.24(-0.40%) |
May 25, 2018 | 60.40 | 60.40 | 60.40 | 0 | -0.14(-0.24%) | |
May 24, 2018 | 60.44 | 60.60 | 60.07 | 60.55 | 54,026 | +0.08(+0.13%) |
May 23, 2018 | 60.25 | 60.48 | 60.22 | 60.47 | 29,557 | +0.02(+0.04%) |
May 22, 2018 | 60.95 | 60.99 | 60.44 | 60.44 | 76,787 | -0.44(-0.72%) |
May 21, 2018 | 60.55 | 60.88 | 60.55 | 60.88 | 32,520 | +0.57(+0.94%) |
May 18, 2018 | 60.44 | 60.49 | 60.31 | 60.32 | 23,970 | -0.09(-0.14%) |
May 17, 2018 | 60.27 | 60.59 | 60.27 | 60.40 | 28,641 | +0.17(+0.29%) |
May 16, 2018 | 59.89 | 60.45 | 59.89 | 60.23 | 26,185 | +0.40(+0.66%) |
May 15, 2018 | 59.80 | 60.00 | 59.63 | 59.83 | 28,998 | -0.17(-0.28%) |
May 14, 2018 | 60.23 | 60.33 | 59.93 | 60.00 | 36,936 | -0.07(-0.12%) |
May 11, 2018 | 60.14 | 60.28 | 59.97 | 60.07 | 51,385 | -0.00(-0.00%) |
May 10, 2018 | 59.75 | 60.22 | 59.75 | 60.07 | 30,127 | +0.47(+0.79%) |
May 09, 2018 | 59.42 | 59.76 | 59.27 | 59.60 | 54,905 | +0.32(+0.53%) |
May 08, 2018 | 59.06 | 59.35 | 59.04 | 59.29 | 42,113 | +0.17(+0.30%) |
May 07, 2018 | 58.95 | 59.39 | 58.90 | 59.11 | 49,816 | +0.33(+0.56%) |
May 04, 2018 | 57.82 | 58.99 | 57.81 | 58.78 | 44,167 | +0.78(+1.34%) |
May 03, 2018 | 57.93 | 58.21 | 57.35 | 58.01 | 64,344 | -0.09(-0.16%) |
May 02, 2018 | 58.14 | 58.58 | 58.08 | 58.10 | 42,920 | -0.15(-0.26%) |
May 01, 2018 | 57.85 | 58.25 | 57.55 | 58.25 | 48,424 | +0.26(+0.44%) |
Apr 30, 2018 | 58.78 | 58.94 | 57.99 | 57.99 | 38,010 | -0.62(-1.05%) |
Apr 27, 2018 | 58.64 | 58.77 | 58.33 | 58.61 | 45,139 | -0.07(-0.11%) |
Apr 26, 2018 | 58.57 | 58.86 | 58.38 | 58.67 | 20,751 | +0.21(+0.36%) |
Apr 25, 2018 | 58.34 | 58.70 | 58.01 | 58.46 | 77,836 | +0.03(+0.05%) |
Apr 24, 2018 | 59.11 | 59.25 | 58.02 | 58.44 | 78,549 | -0.42(-0.71%) |
Apr 23, 2018 | 58.95 | 59.12 | 58.61 | 58.85 | 33,853 | -0.01(-0.01%) |
Apr 20, 2018 | 59.18 | 59.18 | 58.72 | 58.86 | 36,144 | -0.43(-0.72%) |
Apr 19, 2018 | 59.44 | 59.51 | 59.03 | 59.29 | 41,739 | -0.25(-0.42%) |
Apr 18, 2018 | 59.52 | 59.83 | 59.49 | 59.53 | 40,771 | +0.17(+0.28%) |
Apr 17, 2018 | 59.24 | 59.52 | 59.07 | 59.37 | 41,702 | +0.47(+0.80%) |
Apr 16, 2018 | 58.66 | 59.03 | 58.58 | 58.89 | 30,303 | +0.60(+1.03%) |
Apr 13, 2018 | 58.77 | 58.77 | 58.11 | 58.30 | 85,027 | -0.21(-0.35%) |
Apr 12, 2018 | 58.51 | 58.70 | 58.36 | 58.50 | 38,767 | +0.26(+0.44%) |
Apr 11, 2018 | 58.06 | 58.52 | 58.04 | 58.25 | 44,156 | -0.08(-0.13%) |
Apr 10, 2018 | 58.11 | 58.53 | 57.99 | 58.32 | 40,543 | +0.94(+1.64%) |
Apr 09, 2018 | 57.76 | 58.19 | 57.38 | 57.38 | 50,908 | +0.01(+0.02%) |
Apr 06, 2018 | 58.04 | 58.38 | 56.96 | 57.37 | 131,951 | -1.15(-1.96%) |
Apr 05, 2018 | 58.41 | 58.66 | 58.30 | 58.52 | 37,982 | +0.42(+0.72%) |
Apr 04, 2018 | 56.84 | 58.15 | 56.84 | 58.10 | 52,662 | +0.50(+0.86%) |
Apr 03, 2018 | 57.12 | 57.73 | 56.89 | 57.61 | 62,318 | +0.78(+1.38%) |
Apr 02, 2018 | 58.03 | 58.09 | 56.43 | 56.83 | 141,984 | -1.42(-2.44%) |
Mar 29, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.81(+1.41%) | |
Mar 28, 2018 | 57.43 | 57.65 | 57.09 | 57.44 | 72,947 | +0.14(+0.24%) |
Mar 27, 2018 | 58.38 | 58.38 | 57.07 | 57.30 | 279,585 | -0.88(-1.52%) |
Mar 26, 2018 | 57.68 | 58.18 | 57.17 | 58.18 | 82,571 | +1.26(+2.22%) |
Mar 23, 2018 | 58.06 | 58.19 | 56.90 | 56.92 | 81,681 | -1.12(-1.93%) |
Mar 22, 2018 | 59.09 | 59.27 | 58.04 | 58.04 | 57,319 | -1.59(-2.66%) |
Mar 21, 2018 | 59.45 | 59.96 | 59.45 | 59.63 | 59,219 | +0.26(+0.43%) |
Mar 20, 2018 | 59.49 | 59.62 | 59.31 | 59.37 | 32,243 | +0.02(+0.03%) |
Mar 19, 2018 | 59.68 | 59.68 | 58.82 | 59.35 | 62,985 | -0.50(-0.83%) |
Mar 16, 2018 | 59.61 | 60.04 | 59.60 | 59.85 | 54,252 | +0.37(+0.62%) |
Mar 15, 2018 | 59.79 | 59.83 | 59.37 | 59.48 | 53,803 | -0.22(-0.36%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.71 | 59.69 | 33,847 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 60.61 | 59.91 | 60.02 | 53,857 | -0.33(-0.54%) |
Mar 12, 2018 | 60.35 | 60.51 | 60.23 | 60.35 | 32,736 | +0.05(+0.08%) |
Mar 09, 2018 | 59.64 | 60.30 | 59.57 | 60.30 | 67,870 | +1.04(+1.76%) |
Mar 08, 2018 | 59.52 | 59.55 | 58.94 | 59.26 | 43,195 | -0.14(-0.23%) |
Mar 07, 2018 | 59.47 | 59.39 | 50,294 | +0.18(+0.30%) | ||
Mar 06, 2018 | 58.90 | 59.26 | 58.54 | 59.22 | 51,698 | +0.55(+0.94%) |
Mar 05, 2018 | 57.82 | 58.81 | 57.82 | 58.66 | 38,684 | +0.59(+1.02%) |
Mar 02, 2018 | 57.03 | 58.16 | 56.93 | 58.07 | 45,841 | +0.61(+1.06%) |
Mar 01, 2018 | 57.61 | 57.93 | 57.03 | 57.46 | 75,993 | -0.16(-0.27%) |
Feb 28, 2018 | 58.54 | 58.63 | 57.62 | 57.62 | 61,612 | -0.74(-1.27%) |
Feb 27, 2018 | 59.19 | 59.37 | 58.36 | 58.36 | 40,909 | -0.82(-1.39%) |
Feb 26, 2018 | 59.05 | 59.18 | 58.64 | 59.18 | 56,207 | +0.34(+0.57%) |
Feb 23, 2018 | 58.49 | 58.84 | 58.25 | 58.84 | 28,776 | +0.71(+1.22%) |
Feb 22, 2018 | 58.12 | 58.14 | 40,569 | -0.06(-0.11%) | ||
Feb 21, 2018 | 58.43 | 59.01 | 58.20 | 58.20 | 56,059 | -0.13(-0.22%) |
Feb 20, 2018 | 58.53 | 58.77 | 58.19 | 58.33 | 53,507 | -0.43(-0.73%) |
Feb 16, 2018 | 58.76 | 58.76 | 58.76 | 0 | +0.13(+0.22%) | |
Feb 15, 2018 | 58.39 | 58.63 | 57.84 | 58.63 | 63,447 | +0.62(+1.07%) |
Feb 14, 2018 | 56.59 | 58.04 | 56.59 | 58.01 | 61,067 | +1.07(+1.88%) |
Feb 13, 2018 | 56.54 | 56.97 | 56.28 | 56.94 | 61,076 | +0.16(+0.28%) |
Feb 12, 2018 | 56.44 | 57.08 | 56.06 | 56.79 | 65,544 | +0.54(+0.96%) |
Feb 09, 2018 | 56.19 | 56.49 | 54.68 | 56.25 | 88,854 | +0.65(+1.17%) |
Feb 08, 2018 | 57.60 | 57.60 | 55.59 | 55.59 | 53,177 | -1.90(-3.30%) |
Feb 07, 2018 | 57.49 | 57.99 | 57.19 | 57.49 | 82,394 | -0.05(-0.08%) |
Feb 06, 2018 | 55.94 | 57.79 | 55.34 | 57.54 | 188,580 | -0.31(-0.54%) |
Feb 05, 2018 | 58.73 | 58.96 | 57.11 | 57.85 | 209,782 | -1.35(-2.28%) |
Feb 02, 2018 | 60.12 | 60.12 | 59.16 | 59.20 | 81,716 | -1.23(-2.04%) |