Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.60 | 60.76 | 60.60 | 60.76 | 1,667 | +0.15(+0.24%) |
Jan 30, 2019 | 59.91 | 60.61 | 59.91 | 60.61 | 797 | +0.49(+0.82%) |
Jan 29, 2019 | 60.34 | 60.34 | 60.06 | 60.12 | 2,845 | +0.14(+0.23%) |
Jan 28, 2019 | 59.63 | 60.01 | 59.63 | 59.98 | 7,752 | -0.22(-0.37%) |
Jan 25, 2019 | 60.21 | 60.34 | 60.20 | 60.21 | 1,235 | +0.63(+1.06%) |
Jan 24, 2019 | 59.47 | 59.64 | 59.47 | 59.57 | 1,342 | +0.45(+0.77%) |
Jan 23, 2019 | 58.78 | 59.17 | 58.70 | 59.12 | 3,110 | +0.16(+0.27%) |
Jan 22, 2019 | 59.34 | 59.39 | 58.88 | 58.96 | 3,363 | -0.88(-1.46%) |
Jan 18, 2019 | 59.44 | 59.84 | 59.44 | 59.84 | 1,544 | +0.81(+1.38%) |
Jan 17, 2019 | 58.52 | 59.23 | 58.52 | 59.03 | 2,305 | +0.39(+0.66%) |
Jan 16, 2019 | 58.56 | 58.65 | 58.42 | 58.64 | 2,687 | +0.50(+0.85%) |
Jan 15, 2019 | 57.76 | 58.31 | 57.76 | 58.14 | 1,464 | +0.37(+0.64%) |
Jan 14, 2019 | 57.75 | 57.85 | 57.46 | 57.77 | 1,178 | -0.16(-0.28%) |
Jan 11, 2019 | 57.61 | 57.93 | 57.52 | 57.93 | 5,561 | +0.09(+0.16%) |
Jan 10, 2019 | 57.35 | 57.84 | 57.15 | 57.84 | 1,891 | +0.27(+0.47%) |
Jan 09, 2019 | 57.53 | 57.70 | 57.31 | 57.57 | 861 | +0.42(+0.74%) |
Jan 08, 2019 | 57.04 | 57.18 | 56.80 | 57.15 | 670 | +0.32(+0.56%) |
Jan 07, 2019 | 56.28 | 56.93 | 56.28 | 56.83 | 1,235 | +0.63(+1.12%) |
Jan 04, 2019 | 55.57 | 56.34 | 55.39 | 56.21 | 4,325 | +1.90(+3.49%) |
Jan 03, 2019 | 54.34 | 54.91 | 54.31 | 54.31 | 2,539 | -1.01(-1.82%) |
Jan 02, 2019 | 54.71 | 55.43 | 54.71 | 55.32 | 2,769 | +0.18(+0.33%) |
Dec 31, 2018 | 54.88 | 55.22 | 54.73 | 55.14 | 16,994 | +0.50(+0.92%) |
Dec 28, 2018 | 55.08 | 55.08 | 54.63 | 54.63 | 12,771 | +0.08(+0.15%) |
Dec 27, 2018 | 53.31 | 54.55 | 53.31 | 54.55 | 804 | +0.33(+0.61%) |
Dec 26, 2018 | 51.81 | 54.22 | 51.56 | 54.22 | 3,645 | +2.37(+4.57%) |
Dec 24, 2018 | 52.44 | 52.59 | 51.86 | 51.86 | 2,574 | -1.16(-2.18%) |
Dec 21, 2018 | 53.82 | 53.82 | 53.01 | 53.01 | 2,883 | -0.84(-1.57%) |
Dec 20, 2018 | 54.81 | 54.96 | 53.47 | 53.86 | 15,996 | -1.21(-2.20%) |
Dec 19, 2018 | 56.20 | 57.45 | 54.87 | 55.07 | 15,057 | -0.98(-1.76%) |
Dec 18, 2018 | 56.67 | 56.67 | 55.72 | 56.05 | 14,282 | +0.07(+0.12%) |
Dec 17, 2018 | 56.30 | 56.60 | 55.98 | 55.98 | 12,308 | -0.96(-1.69%) |
Dec 14, 2018 | 57.78 | 57.80 | 56.94 | 56.94 | 6,303 | -0.94(-1.62%) |
Dec 13, 2018 | 58.32 | 58.43 | 57.79 | 57.88 | 1,557 | -0.51(-0.88%) |
Dec 12, 2018 | 58.70 | 59.07 | 58.39 | 58.39 | 719 | +0.51(+0.88%) |
Dec 11, 2018 | 58.86 | 58.86 | 57.89 | 57.89 | 1,242 | -0.18(-0.31%) |
Dec 10, 2018 | 57.64 | 58.20 | 57.08 | 58.07 | 4,859 | -0.28(-0.48%) |
Dec 07, 2018 | 59.87 | 60.00 | 58.19 | 58.35 | 2,893 | -0.74(-1.24%) |
Dec 06, 2018 | 59.07 | 59.09 | 58.64 | 59.08 | 10,124 | -1.80(-2.96%) |
Dec 04, 2018 | 62.17 | 62.17 | 60.88 | 60.88 | 2,376 | -1.46(-2.34%) |
Dec 03, 2018 | 62.28 | 62.34 | 61.93 | 62.34 | 1,634 | +1.15(+1.88%) |
Nov 30, 2018 | 61.32 | 61.32 | 61.19 | 61.19 | 2,893 | -0.24(-0.39%) |
Nov 29, 2018 | 61.40 | 61.44 | 61.30 | 61.43 | 2,541 | -0.23(-0.37%) |
Nov 28, 2018 | 60.50 | 61.66 | 60.50 | 61.66 | 851 | +1.29(+2.13%) |
Nov 27, 2018 | 60.35 | 60.37 | 60.13 | 60.37 | 1,446 | +0.07(+0.11%) |
Nov 26, 2018 | 60.24 | 60.30 | 60.07 | 60.30 | 8,876 | +0.65(+1.08%) |
Nov 23, 2018 | 59.14 | 59.66 | 59.14 | 59.66 | 1,239 | -0.05(-0.09%) |
Nov 21, 2018 | 59.71 | 59.71 | 59.71 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.15 | 59.54 | 58.85 | 59.27 | 5,341 | -0.90(-1.50%) |
Nov 19, 2018 | 60.64 | 60.64 | 60.18 | 60.18 | 2,030 | -0.78(-1.29%) |
Nov 16, 2018 | 60.75 | 61.28 | 60.75 | 60.96 | 3,306 | +0.43(+0.70%) |
Nov 15, 2018 | 59.75 | 60.97 | 59.75 | 60.53 | 14,800 | -0.04(-0.06%) |
Nov 14, 2018 | 61.46 | 61.46 | 59.92 | 60.57 | 6,151 | -0.53(-0.87%) |
Nov 13, 2018 | 61.13 | 61.43 | 61.10 | 61.10 | 2,030 | -0.18(-0.29%) |
Nov 12, 2018 | 61.47 | 61.47 | 61.29 | 61.29 | 787 | -0.56(-0.91%) |
Nov 09, 2018 | 62.07 | 62.27 | 61.85 | 61.85 | 2,273 | -0.72(-1.14%) |
Nov 08, 2018 | 62.48 | 62.84 | 62.48 | 62.57 | 18,919 | -0.08(-0.13%) |
Nov 07, 2018 | 62.15 | 62.68 | 62.00 | 62.65 | 29,162 | +1.14(+1.86%) |
Nov 06, 2018 | 61.49 | 61.63 | 61.43 | 61.51 | 3,810 | +0.18(+0.29%) |
Nov 05, 2018 | 61.11 | 61.33 | 61.11 | 61.33 | 1,281 | +0.32(+0.53%) |
Nov 02, 2018 | 61.11 | 61.21 | 60.52 | 61.00 | 13,122 | -0.05(-0.09%) |
Nov 01, 2018 | 60.55 | 61.06 | 60.55 | 61.06 | 1,884 | +0.47(+0.78%) |
Oct 31, 2018 | 60.55 | 60.76 | 60.48 | 60.58 | 6,747 | +1.57(+2.67%) |
Oct 30, 2018 | 58.24 | 59.04 | 58.24 | 59.01 | 2,550 | +0.68(+1.17%) |
Oct 29, 2018 | 59.32 | 59.38 | 58.07 | 58.33 | 3,067 | +0.18(+0.32%) |
Oct 26, 2018 | 58.09 | 58.81 | 57.72 | 58.14 | 5,993 | -1.11(-1.87%) |
Oct 25, 2018 | 58.86 | 59.25 | 58.85 | 59.25 | 2,740 | +0.88(+1.51%) |
Oct 24, 2018 | 58.37 | 58.37 | 58.37 | 58.37 | 377 | -1.65(-2.74%) |
Oct 23, 2018 | 59.45 | 60.01 | 58.66 | 60.01 | 6,655 | -0.15(-0.24%) |
Oct 22, 2018 | 60.87 | 60.87 | 60.16 | 60.16 | 965 | -0.45(-0.75%) |
Oct 19, 2018 | 60.74 | 60.74 | 60.56 | 60.61 | 2,169 | -0.10(-0.16%) |
Oct 18, 2018 | 61.57 | 61.65 | 60.71 | 60.71 | 1,863 | -1.03(-1.66%) |
Oct 17, 2018 | 61.39 | 61.84 | 61.39 | 61.73 | 882 | +0.18(+0.30%) |
Oct 16, 2018 | 60.76 | 61.56 | 60.76 | 61.55 | 4,048 | +0.89(+1.47%) |
Oct 15, 2018 | 60.76 | 60.76 | 60.53 | 60.66 | 1,769 | +0.44(+0.74%) |
Oct 12, 2018 | 61.25 | 61.30 | 59.99 | 60.21 | 4,236 | +0.13(+0.21%) |
Oct 11, 2018 | 61.22 | 61.41 | 60.06 | 60.09 | 36,466 | -1.53(-2.48%) |
Oct 10, 2018 | 63.20 | 63.20 | 61.60 | 61.62 | 291,994 | -1.86(-2.93%) |
Oct 09, 2018 | 63.59 | 63.59 | 63.48 | 63.48 | 2,054 | -0.43(-0.67%) |
Oct 08, 2018 | 63.76 | 63.97 | 63.52 | 63.90 | 1,834 | +0.13(+0.20%) |
Oct 05, 2018 | 64.02 | 64.12 | 63.62 | 63.78 | 5,269 | -0.42(-0.66%) |
Oct 04, 2018 | 64.50 | 64.50 | 63.89 | 64.20 | 12,112 | -0.30(-0.46%) |
Oct 03, 2018 | 64.72 | 64.83 | 64.44 | 64.50 | 2,832 | +0.26(+0.41%) |
Oct 02, 2018 | 64.23 | 64.28 | 64.23 | 64.24 | 2,603 | -0.19(-0.29%) |
Oct 01, 2018 | 64.98 | 64.98 | 64.30 | 64.42 | 8,541 | -0.11(-0.17%) |
Sep 28, 2018 | 64.73 | 64.73 | 64.44 | 64.53 | 14,362 | -0.14(-0.21%) |
Sep 27, 2018 | 64.71 | 64.96 | 64.56 | 64.67 | 6,289 | -0.29(-0.44%) |
Sep 26, 2018 | 64.94 | 65.03 | 64.86 | 64.95 | 10,692 | +0.08(+0.13%) |
Sep 25, 2018 | 65.02 | 65.02 | 64.87 | 64.87 | 3,266 | -0.20(-0.31%) |
Sep 24, 2018 | 65.79 | 65.79 | 65.02 | 65.07 | 2,979 | -0.60(-0.91%) |
Sep 21, 2018 | 65.64 | 65.67 | 65.63 | 65.67 | 929 | +0.19(+0.29%) |
Sep 20, 2018 | 65.45 | 65.53 | 65.34 | 65.48 | 11,438 | +0.47(+0.72%) |
Sep 19, 2018 | 65.14 | 65.14 | 64.97 | 65.01 | 15,742 | +0.25(+0.39%) |
Sep 18, 2018 | 64.46 | 64.82 | 64.46 | 64.76 | 4,098 | +0.40(+0.63%) |
Sep 17, 2018 | 64.55 | 64.62 | 64.36 | 64.36 | 4,778 | -0.33(-0.51%) |
Sep 14, 2018 | 64.77 | 64.77 | 64.47 | 64.68 | 6,321 | +0.26(+0.40%) |
Sep 13, 2018 | 64.60 | 64.60 | 64.43 | 64.43 | 1,792 | +0.13(+0.20%) |
Sep 12, 2018 | 64.17 | 64.35 | 64.17 | 64.30 | 1,630 | -0.20(-0.31%) |
Sep 11, 2018 | 64.69 | 64.70 | 64.45 | 64.50 | 3,561 | +0.10(+0.16%) |
Sep 10, 2018 | 64.42 | 64.43 | 64.36 | 64.39 | 10,346 | +0.16(+0.25%) |
Sep 07, 2018 | 64.40 | 64.57 | 64.16 | 64.23 | 8,911 | -0.23(-0.36%) |
Sep 06, 2018 | 64.25 | 64.46 | 64.24 | 64.46 | 4,559 | -0.33(-0.51%) |
Sep 05, 2018 | 64.91 | 64.91 | 64.61 | 64.79 | 3,439 | +0.04(+0.06%) |
Sep 04, 2018 | 64.66 | 64.75 | 64.66 | 64.75 | 1,331 | +0.24(+0.38%) |
Aug 31, 2018 | 64.51 | 64.51 | 64.51 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 65.10 | 65.10 | 64.56 | 64.56 | 2,333 | -0.52(-0.80%) |
Aug 29, 2018 | 65.08 | 65.08 | 65.08 | 65.08 | 443 | +0.32(+0.49%) |
Aug 28, 2018 | 65.80 | 65.80 | 64.72 | 64.76 | 1,270 | -0.15(-0.23%) |
Aug 27, 2018 | 65.08 | 65.08 | 64.64 | 64.91 | 2,111 | +0.57(+0.88%) |
Aug 24, 2018 | 64.28 | 64.34 | 64.28 | 64.34 | 1,036 | +0.27(+0.42%) |
Aug 23, 2018 | 64.07 | 64.07 | 64.07 | 64.07 | 136 | -0.35(-0.54%) |
Aug 22, 2018 | 64.16 | 64.42 | 64.16 | 64.41 | 2,726 | -0.13(-0.19%) |
Aug 21, 2018 | 64.85 | 64.85 | 64.32 | 64.54 | 3,817 | +0.45(+0.71%) |
Aug 20, 2018 | 63.98 | 64.15 | 63.90 | 64.09 | 2,533 | +0.32(+0.50%) |
Aug 17, 2018 | 63.83 | 63.83 | 63.77 | 63.77 | 1,243 | +0.23(+0.36%) |
Aug 16, 2018 | 63.68 | 63.70 | 63.54 | 63.54 | 2,283 | +0.59(+0.94%) |
Aug 15, 2018 | 63.36 | 63.36 | 62.79 | 62.95 | 5,757 | -0.53(-0.83%) |
Aug 14, 2018 | 63.46 | 63.50 | 63.46 | 63.47 | 1,656 | +0.68(+1.08%) |
Aug 13, 2018 | 63.21 | 63.21 | 62.73 | 62.80 | 2,521 | -0.41(-0.65%) |
Aug 10, 2018 | 63.24 | 63.24 | 63.21 | 63.21 | 518 | -0.48(-0.76%) |
Aug 09, 2018 | 63.67 | 63.78 | 63.67 | 63.69 | 4,008 | +0.10(+0.16%) |
Aug 08, 2018 | 63.70 | 63.70 | 63.59 | 63.59 | 2,205 | +0.11(+0.17%) |
Aug 07, 2018 | 63.48 | 63.48 | 51 | +0.00(+0.00%) | ||
Aug 06, 2018 | 63.17 | 63.49 | 63.17 | 63.48 | 942 | +0.09(+0.14%) |
Aug 03, 2018 | 63.30 | 63.40 | 63.30 | 63.39 | 1,865 | +0.27(+0.42%) |
Aug 02, 2018 | 62.62 | 63.12 | 62.53 | 63.12 | 794 | +0.34(+0.54%) |
Aug 01, 2018 | 63.21 | 63.21 | 62.73 | 62.78 | 1,972 | -0.26(-0.41%) |
Jul 31, 2018 | 63.04 | 63.15 | 62.98 | 63.04 | 10,921 | +0.23(+0.37%) |
Jul 30, 2018 | 63.05 | 63.05 | 62.73 | 62.81 | 20,722 | +0.07(+0.11%) |
Jul 27, 2018 | 63.41 | 63.41 | 62.72 | 62.74 | 2,072 | -0.36(-0.57%) |
Jul 26, 2018 | 62.91 | 63.16 | 62.91 | 63.10 | 5,989 | +0.70(+1.13%) |
Jul 25, 2018 | 62.23 | 62.40 | 62.23 | 62.40 | 805 | -0.05(-0.08%) |
Jul 23, 2018 | 62.45 | 62.45 | 62.45 | 62 | +0.13(+0.21%) | |
Jul 20, 2018 | 62.39 | 62.40 | 62.31 | 62.31 | 755 | -0.03(-0.04%) |
Jul 19, 2018 | 64.57 | 64.57 | 62.34 | 62.34 | 1,496 | -0.42(-0.68%) |
Jul 18, 2018 | 62.68 | 62.76 | 62.45 | 62.76 | 1,865 | +0.43(+0.70%) |
Jul 17, 2018 | 62.24 | 62.33 | 62.21 | 62.33 | 1,940 | +0.36(+0.58%) |
Jul 16, 2018 | 62.34 | 62.34 | 61.96 | 61.97 | 3,626 | +0.09(+0.14%) |
Jul 13, 2018 | 62.31 | 62.31 | 61.88 | 61.88 | 1,044 | -0.03(-0.05%) |
Jul 12, 2018 | 61.81 | 61.91 | 61.81 | 61.91 | 703 | -0.22(-0.35%) |
Jul 10, 2018 | 62.13 | 62.13 | 62.13 | 179 | +0.12(+0.19%) | |
Jul 09, 2018 | 61.96 | 62.01 | 61.96 | 62.01 | 242 | +0.73(+1.20%) |
Jul 06, 2018 | 61.16 | 61.29 | 61.16 | 61.28 | 3,855 | +0.59(+0.98%) |
Jul 05, 2018 | 60.67 | 60.68 | 60.66 | 60.68 | 1,002 | -0.04(-0.07%) |
Jul 03, 2018 | 60.73 | 60.73 | 60.73 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 60.53 | 60.53 | 60.53 | 60.53 | 527 | -0.15(-0.24%) |
Jun 29, 2018 | 60.90 | 61.08 | 60.61 | 60.68 | 3,404 | +0.59(+0.98%) |
Jun 28, 2018 | 60.09 | 60.09 | 60.05 | 60.09 | 2,706 | -0.70(-1.16%) |
Jun 27, 2018 | 61.29 | 61.30 | 60.80 | 60.80 | 1,748 | -0.33(-0.54%) |
Jun 25, 2018 | 61.13 | 61.13 | 61.13 | 65 | -1.19(-1.92%) | |
Jun 22, 2018 | 62.31 | 62.32 | 62.31 | 62.32 | 581 | +0.13(+0.20%) |
Jun 21, 2018 | 62.08 | 62.19 | 62.08 | 62.19 | 1,050 | -0.25(-0.40%) |
Jun 20, 2018 | 62.54 | 62.54 | 62.26 | 62.44 | 762 | +0.59(+0.95%) |
Jun 19, 2018 | 61.74 | 61.86 | 61.74 | 61.86 | 696 | -0.42(-0.68%) |
Jun 18, 2018 | 62.13 | 62.28 | 62.13 | 62.28 | 821 | -0.13(-0.21%) |
Jun 15, 2018 | 62.41 | 62.15 | 62.41 | 904 | -0.13(-0.21%) | |
Jun 14, 2018 | 62.53 | 62.54 | 62.53 | 62.54 | 511 | +0.01(+0.01%) |
Jun 13, 2018 | 62.53 | 62.53 | 62.53 | 62.53 | 219 | -0.06(-0.10%) |
Jun 12, 2018 | 62.46 | 62.63 | 62.46 | 62.60 | 668 | +0.49(+0.79%) |
Jun 08, 2018 | 62.11 | 62.11 | 62.11 | 22 | +0.08(+0.12%) | |
Jun 07, 2018 | 62.04 | 62.04 | 62.03 | 62.03 | 853 | +0.05(+0.08%) |
Jun 06, 2018 | 61.49 | 62.02 | 61.49 | 61.98 | 2,296 | +0.62(+1.02%) |
Jun 05, 2018 | 61.36 | 61.36 | 61.36 | 61.36 | 2,189 | +0.61(+1.00%) |
Jun 01, 2018 | 60.75 | 60.75 | 60.75 | 5 | +0.52(+0.86%) | |
May 31, 2018 | 60.45 | 60.55 | 60.22 | 60.23 | 21,168 | -0.58(-0.96%) |
May 30, 2018 | 60.82 | 60.82 | 60.81 | 60.81 | 527 | +0.97(+1.62%) |
May 29, 2018 | 60.30 | 60.30 | 59.85 | 59.85 | 947 | -1.23(-2.02%) |
May 25, 2018 | 61.08 | 61.08 | 61.08 | 0 | -0.00(-0.00%) | |
May 24, 2018 | 60.60 | 61.09 | 60.60 | 61.08 | 1,831 | +0.34(+0.56%) |
May 23, 2018 | 61.00 | 61.00 | 60.74 | 60.74 | 319 | -0.71(-1.16%) |
May 22, 2018 | 61.46 | 61.46 | 61.44 | 61.45 | 2,825 | +0.02(+0.03%) |
May 21, 2018 | 61.38 | 61.43 | 61.33 | 61.43 | 1,563 | +0.38(+0.63%) |
May 18, 2018 | 60.99 | 61.09 | 60.99 | 61.05 | 866 | -0.14(-0.22%) |
May 16, 2018 | 61.18 | 61.18 | 61.18 | 85 | +0.26(+0.43%) | |
May 15, 2018 | 60.93 | 60.93 | 60.81 | 60.92 | 1,331 | -0.13(-0.22%) |
May 14, 2018 | 61.08 | 61.16 | 61.05 | 61.06 | 6,436 | +0.23(+0.37%) |
May 11, 2018 | 61.00 | 61.00 | 60.83 | 60.83 | 1,076 | +0.24(+0.39%) |
May 10, 2018 | 60.58 | 60.73 | 60.58 | 60.60 | 1,904 | +0.47(+0.78%) |
May 09, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 113 | +0.57(+0.96%) |
May 08, 2018 | 59.62 | 59.79 | 59.55 | 59.55 | 1,920 | -0.08(-0.14%) |
May 07, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 304 | +0.23(+0.39%) |
May 04, 2018 | 59.13 | 59.40 | 59.13 | 59.40 | 912 | +0.71(+1.21%) |
May 03, 2018 | 59.05 | 59.05 | 58.69 | 58.69 | 558 | -0.53(-0.89%) |
May 02, 2018 | 59.48 | 59.54 | 59.22 | 59.22 | 1,715 | +0.03(+0.05%) |
May 01, 2018 | 59.25 | 59.25 | 59.19 | 59.19 | 424 | -0.56(-0.94%) |
Apr 30, 2018 | 59.84 | 59.84 | 59.75 | 59.75 | 539 | -0.27(-0.45%) |
Apr 27, 2018 | 60.02 | 60.02 | 60.02 | 60.02 | 118 | +0.04(+0.07%) |
Apr 26, 2018 | 60.05 | 60.05 | 59.98 | 59.98 | 1,427 | +0.47(+0.78%) |
Apr 25, 2018 | 59.56 | 59.57 | 59.51 | 59.51 | 424 | -0.42(-0.70%) |
Apr 24, 2018 | 60.12 | 60.12 | 59.90 | 59.93 | 2,472 | -0.20(-0.33%) |
Apr 23, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 344 | +0.59(+0.99%) |
Apr 20, 2018 | 60.11 | 60.11 | 59.54 | 59.54 | 2,344 | -0.53(-0.88%) |
Apr 19, 2018 | 59.98 | 60.07 | 59.98 | 60.07 | 442 | -0.39(-0.65%) |
Apr 18, 2018 | 60.02 | 60.52 | 60.02 | 60.46 | 1,452 | +0.44(+0.74%) |
Apr 17, 2018 | 59.70 | 60.22 | 59.70 | 60.02 | 3,682 | +0.90(+1.52%) |
Apr 13, 2018 | 59.12 | 59.12 | 59.12 | 176 | -0.51(-0.86%) | |
Apr 12, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 198 | +0.51(+0.86%) |
Apr 11, 2018 | 59.12 | 59.12 | 59.12 | 59.12 | 126 | -0.29(-0.49%) |
Apr 10, 2018 | 58.84 | 59.41 | 58.84 | 59.41 | 847 | +0.09(+0.15%) |
Apr 09, 2018 | 59.33 | 59.33 | 59.33 | 59.33 | 436 | +0.71(+1.21%) |
Apr 06, 2018 | 59.50 | 59.50 | 59.02 | 58.61 | 3,918 | -1.26(-2.10%) |
Apr 05, 2018 | 59.67 | 59.87 | 59.67 | 59.87 | 365 | +0.66(+1.12%) |
Apr 04, 2018 | 58.60 | 59.25 | 58.60 | 59.21 | 1,250 | +0.61(+1.03%) |
Apr 03, 2018 | 58.27 | 58.63 | 58.27 | 58.61 | 6,614 | +0.80(+1.39%) |
Apr 02, 2018 | 59.02 | 59.02 | 57.81 | 57.81 | 2,050 | -1.34(-2.27%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +0.39(+0.66%) | |
Mar 28, 2018 | 58.50 | 58.76 | 58.50 | 58.76 | 17,908 | -0.33(-0.56%) |
Mar 27, 2018 | 59.55 | 59.95 | 59.10 | 59.10 | 1,240 | -0.48(-0.81%) |
Mar 26, 2018 | 58.71 | 59.64 | 58.71 | 59.58 | 1,313 | +1.28(+2.20%) |
Mar 23, 2018 | 59.44 | 59.49 | 58.30 | 58.30 | 6,566 | -1.94(-3.21%) |
Mar 22, 2018 | 60.13 | 60.23 | 60.13 | 60.23 | 4,124 | -0.81(-1.32%) |
Mar 21, 2018 | 61.04 | 61.04 | 61.04 | 61.04 | 737 | -0.07(-0.11%) |
Mar 20, 2018 | 61.11 | 61.14 | 61.04 | 61.10 | 3,059 | +0.34(+0.56%) |
Mar 19, 2018 | 60.95 | 60.95 | 60.54 | 60.76 | 957 | -0.86(-1.40%) |
Mar 16, 2018 | 61.44 | 61.63 | 61.36 | 61.63 | 1,216 | +0.41(+0.67%) |
Mar 15, 2018 | 61.38 | 61.38 | 61.19 | 61.21 | 1,713 | -0.30(-0.48%) |
Mar 14, 2018 | 62.17 | 62.17 | 61.38 | 61.51 | 3,825 | -0.70(-1.12%) |
Mar 13, 2018 | 62.37 | 62.37 | 62.21 | 62.21 | 1,922 | -0.07(-0.11%) |
Mar 12, 2018 | 62.77 | 62.77 | 62.18 | 62.28 | 3,921 | -0.05(-0.08%) |
Mar 09, 2018 | 61.89 | 62.39 | 61.89 | 62.32 | 2,636 | +1.06(+1.73%) |
Mar 08, 2018 | 61.46 | 61.47 | 61.26 | 61.26 | 7,296 | -0.07(-0.11%) |
Mar 07, 2018 | 61.33 | 61.33 | 6,650 | -0.11(-0.17%) | ||
Mar 06, 2018 | 61.23 | 61.43 | 61.06 | 61.43 | 4,394 | +0.23(+0.38%) |
Mar 05, 2018 | 60.31 | 61.20 | 60.23 | 61.20 | 9,528 | +1.15(+1.92%) |
Mar 02, 2018 | 59.84 | 60.05 | 59.83 | 60.05 | 4,011 | -0.09(-0.15%) |
Mar 01, 2018 | 60.93 | 61.03 | 59.88 | 60.14 | 3,937 | -1.12(-1.83%) |
Feb 28, 2018 | 61.52 | 61.67 | 61.26 | 61.26 | 2,567 | -0.41(-0.67%) |
Feb 27, 2018 | 62.34 | 62.56 | 61.67 | 61.67 | 3,951 | -0.57(-0.91%) |
Feb 26, 2018 | 61.84 | 62.31 | 61.84 | 62.24 | 2,607 | +0.88(+1.44%) |
Feb 23, 2018 | 61.32 | 61.45 | 61.31 | 61.36 | 1,504 | +0.55(+0.90%) |
Feb 22, 2018 | 60.82 | 61.46 | 60.81 | 60.81 | 2,707 | -0.87(-1.41%) |
Feb 21, 2018 | 62.03 | 61.68 | 61.68 | 10,214 | +0.46(+0.75%) | |
Feb 20, 2018 | 61.45 | 61.69 | 61.22 | 61.22 | 3,775 | -0.45(-0.73%) |
Feb 16, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.19(+0.31%) | |
Feb 15, 2018 | 61.37 | 61.48 | 61.18 | 61.48 | 7,122 | +0.24(+0.39%) |
Feb 14, 2018 | 60.61 | 61.24 | 60.48 | 61.24 | 1,727 | +1.09(+1.81%) |
Feb 13, 2018 | 59.77 | 60.16 | 59.77 | 60.15 | 3,472 | +0.13(+0.22%) |
Feb 12, 2018 | 59.88 | 60.25 | 59.43 | 60.02 | 11,544 | +0.87(+1.47%) |
Feb 09, 2018 | 58.73 | 59.57 | 57.47 | 59.15 | 6,785 | +0.00(+0.00%) |
Feb 08, 2018 | 60.58 | 60.78 | 59.15 | 59.15 | 10,477 | -2.07(-3.38%) |
Feb 07, 2018 | 60.45 | 61.63 | 60.45 | 61.22 | 5,262 | +0.58(+0.95%) |
Feb 06, 2018 | 58.31 | 60.90 | 58.31 | 60.65 | 13,411 | +0.24(+0.40%) |
Feb 05, 2018 | 61.69 | 62.22 | 59.78 | 60.41 | 13,330 | -2.05(-3.29%) |
Feb 02, 2018 | 63.24 | 63.24 | 62.32 | 62.46 | 4,976 | -1.05(-1.65%) |