Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.15 | 56.37 | 55.43 | 56.03 | 394,806 | -0.13(-0.22%) |
Jan 30, 2019 | 56.10 | 56.93 | 55.12 | 56.15 | 254,097 | +0.05(+0.09%) |
Jan 29, 2019 | 56.13 | 56.51 | 55.06 | 56.10 | 232,790 | -0.03(-0.06%) |
Jan 28, 2019 | 55.94 | 56.46 | 55.41 | 56.14 | 223,982 | -0.27(-0.48%) |
Jan 25, 2019 | 54.43 | 56.52 | 54.24 | 56.41 | 446,906 | +2.81(+5.24%) |
Jan 24, 2019 | 52.97 | 53.86 | 52.48 | 53.60 | 414,905 | +0.75(+1.41%) |
Jan 23, 2019 | 53.42 | 54.02 | 52.61 | 52.85 | 253,207 | -0.39(-0.72%) |
Jan 22, 2019 | 54.03 | 54.07 | 52.69 | 53.24 | 298,813 | -0.99(-1.83%) |
Jan 18, 2019 | 54.36 | 54.94 | 53.65 | 54.23 | 638,472 | +0.54(+1.00%) |
Jan 17, 2019 | 52.77 | 53.98 | 52.56 | 53.69 | 500,434 | +0.92(+1.75%) |
Jan 16, 2019 | 53.10 | 53.40 | 52.33 | 52.77 | 612,349 | -0.92(-1.72%) |
Jan 15, 2019 | 53.84 | 54.01 | 53.13 | 53.69 | 505,021 | -0.11(-0.20%) |
Jan 14, 2019 | 54.58 | 54.87 | 53.30 | 53.80 | 400,309 | -0.92(-1.69%) |
Jan 11, 2019 | 54.46 | 56.14 | 54.32 | 54.72 | 606,405 | +0.18(+0.32%) |
Jan 10, 2019 | 54.23 | 54.69 | 52.20 | 54.54 | 566,449 | -2.52(-4.41%) |
Jan 09, 2019 | 57.06 | 58.29 | 56.20 | 57.06 | 489,282 | +0.49(+0.87%) |
Jan 08, 2019 | 57.19 | 57.34 | 55.79 | 56.57 | 435,158 | +0.31(+0.55%) |
Jan 07, 2019 | 54.53 | 58.08 | 53.78 | 56.26 | 694,000 | +3.15(+5.92%) |
Jan 04, 2019 | 52.48 | 53.92 | 52.09 | 53.11 | 830,037 | +0.99(+1.90%) |
Jan 03, 2019 | 52.27 | 53.57 | 51.82 | 52.12 | 529,220 | -0.95(-1.79%) |
Jan 02, 2019 | 49.83 | 53.65 | 49.83 | 53.07 | 656,329 | +2.47(+4.89%) |
Dec 31, 2018 | 50.36 | 51.02 | 49.91 | 50.59 | 486,960 | +0.68(+1.36%) |
Dec 28, 2018 | 50.11 | 50.73 | 49.22 | 49.91 | 416,032 | -0.03(-0.07%) |
Dec 27, 2018 | 49.30 | 50.09 | 48.04 | 49.95 | 347,966 | +0.02(+0.03%) |
Dec 26, 2018 | 47.30 | 50.03 | 46.75 | 49.93 | 395,853 | +2.96(+6.31%) |
Dec 24, 2018 | 47.67 | 48.54 | 46.67 | 46.97 | 308,428 | -0.72(-1.51%) |
Dec 21, 2018 | 48.91 | 50.64 | 47.40 | 47.69 | 678,113 | -1.37(-2.78%) |
Dec 20, 2018 | 49.84 | 49.93 | 47.69 | 49.05 | 578,267 | -1.17(-2.33%) |
Dec 19, 2018 | 52.02 | 52.17 | 49.97 | 50.22 | 359,902 | -1.33(-2.58%) |
Dec 18, 2018 | 50.61 | 52.27 | 50.41 | 51.55 | 515,135 | +1.04(+2.06%) |
Dec 17, 2018 | 51.24 | 52.29 | 50.02 | 50.52 | 656,875 | -0.99(-1.92%) |
Dec 14, 2018 | 51.79 | 53.25 | 51.21 | 51.50 | 480,136 | -0.90(-1.73%) |
Dec 13, 2018 | 54.21 | 54.64 | 52.15 | 52.41 | 528,357 | -1.67(-3.08%) |
Dec 12, 2018 | 56.03 | 56.47 | 53.98 | 54.08 | 608,080 | -1.01(-1.82%) |
Dec 11, 2018 | 54.96 | 56.45 | 54.47 | 55.08 | 423,968 | +0.82(+1.51%) |
Dec 10, 2018 | 53.82 | 54.71 | 52.31 | 54.26 | 443,014 | +0.96(+1.81%) |
Dec 07, 2018 | 54.70 | 55.21 | 53.00 | 53.30 | 631,663 | -1.47(-2.68%) |
Dec 06, 2018 | 54.38 | 55.47 | 53.31 | 54.76 | 681,893 | -0.08(-0.14%) |
Dec 04, 2018 | 58.40 | 58.98 | 54.42 | 54.84 | 733,398 | -3.39(-5.82%) |
Dec 03, 2018 | 58.78 | 58.96 | 57.07 | 58.23 | 551,989 | +0.12(+0.20%) |
Nov 30, 2018 | 57.32 | 58.58 | 57.15 | 58.11 | 565,631 | +0.52(+0.90%) |
Nov 29, 2018 | 59.05 | 59.07 | 56.93 | 57.59 | 462,713 | -1.47(-2.50%) |
Nov 28, 2018 | 57.56 | 59.50 | 57.08 | 59.07 | 588,419 | +1.47(+2.54%) |
Nov 27, 2018 | 56.16 | 58.30 | 55.26 | 57.60 | 782,559 | +1.56(+2.78%) |
Nov 26, 2018 | 54.69 | 56.24 | 54.45 | 56.04 | 1,071,368 | +1.61(+2.95%) |
Nov 23, 2018 | 54.23 | 55.01 | 53.63 | 54.44 | 404,073 | +0.01(+0.02%) |
Nov 21, 2018 | 54.43 | 54.43 | 54.43 | 0 | +1.96(+3.73%) | |
Nov 20, 2018 | 53.40 | 54.37 | 51.60 | 52.47 | 1,169,257 | -3.57(-6.37%) |
Nov 19, 2018 | 54.15 | 56.14 | 53.61 | 56.04 | 1,090,351 | +1.97(+3.64%) |
Nov 16, 2018 | 51.42 | 54.17 | 49.83 | 54.07 | 2,150,880 | +1.43(+2.72%) |
Nov 15, 2018 | 51.64 | 53.93 | 50.46 | 52.64 | 3,954,490 | -9.16(-14.83%) |
Nov 14, 2018 | 64.50 | 66.78 | 60.72 | 61.80 | 952,713 | -2.15(-3.37%) |
Nov 13, 2018 | 64.55 | 65.65 | 63.80 | 63.95 | 553,245 | -0.64(-0.99%) |
Nov 12, 2018 | 67.00 | 67.42 | 64.34 | 64.59 | 1,282,727 | -2.03(-3.05%) |
Nov 09, 2018 | 64.87 | 66.62 | 63.81 | 66.62 | 1,046,603 | +1.09(+1.66%) |
Nov 08, 2018 | 65.70 | 65.80 | 63.44 | 65.53 | 1,062,889 | -0.96(-1.45%) |
Nov 07, 2018 | 63.95 | 66.60 | 62.89 | 66.50 | 1,986,664 | +2.58(+4.04%) |
Nov 06, 2018 | 62.80 | 64.20 | 62.47 | 63.92 | 386,252 | +0.82(+1.30%) |
Nov 05, 2018 | 61.34 | 63.81 | 60.77 | 63.10 | 544,974 | +1.97(+3.22%) |
Nov 02, 2018 | 62.58 | 63.38 | 60.16 | 61.13 | 389,267 | -0.45(-0.73%) |
Nov 01, 2018 | 58.87 | 61.94 | 57.48 | 61.58 | 499,019 | +2.60(+4.42%) |
Oct 31, 2018 | 61.72 | 61.72 | 58.20 | 58.97 | 757,031 | -2.86(-4.63%) |
Oct 30, 2018 | 59.17 | 62.63 | 58.28 | 61.84 | 1,074,941 | -0.37(-0.59%) |
Oct 29, 2018 | 60.32 | 63.79 | 60.32 | 62.21 | 617,338 | +2.47(+4.14%) |
Oct 26, 2018 | 59.59 | 60.79 | 58.33 | 59.74 | 398,700 | -0.16(-0.27%) |
Oct 25, 2018 | 59.01 | 61.01 | 58.88 | 59.90 | 377,435 | +1.02(+1.74%) |
Oct 24, 2018 | 59.07 | 60.45 | 58.74 | 58.87 | 491,950 | -0.01(-0.01%) |
Oct 23, 2018 | 57.71 | 59.48 | 56.67 | 58.88 | 489,736 | +0.47(+0.80%) |
Oct 22, 2018 | 57.12 | 59.12 | 57.12 | 58.41 | 399,423 | +1.25(+2.18%) |
Oct 19, 2018 | 57.89 | 59.13 | 56.65 | 57.17 | 421,029 | -1.11(-1.91%) |
Oct 18, 2018 | 58.63 | 59.49 | 57.17 | 58.28 | 401,150 | -0.40(-0.69%) |
Oct 17, 2018 | 59.55 | 60.13 | 57.48 | 58.68 | 460,593 | -0.94(-1.57%) |
Oct 16, 2018 | 59.96 | 60.07 | 58.05 | 59.62 | 485,352 | -0.13(-0.22%) |
Oct 15, 2018 | 60.88 | 61.38 | 58.75 | 59.75 | 362,957 | -1.27(-2.09%) |
Oct 12, 2018 | 59.44 | 61.66 | 59.20 | 61.03 | 446,821 | +2.42(+4.13%) |
Oct 11, 2018 | 59.08 | 60.83 | 58.38 | 58.61 | 470,952 | -0.65(-1.10%) |
Oct 10, 2018 | 60.24 | 61.28 | 59.17 | 59.26 | 491,710 | -0.95(-1.59%) |
Oct 09, 2018 | 61.81 | 62.53 | 60.14 | 60.21 | 383,521 | -1.59(-2.57%) |
Oct 08, 2018 | 62.12 | 62.14 | 59.98 | 61.81 | 431,533 | -0.53(-0.85%) |
Oct 05, 2018 | 62.86 | 63.53 | 60.91 | 62.33 | 533,272 | -0.30(-0.48%) |
Oct 04, 2018 | 65.12 | 65.48 | 62.12 | 62.63 | 479,330 | -2.41(-3.71%) |
Oct 03, 2018 | 63.66 | 65.90 | 62.92 | 65.05 | 555,915 | +1.57(+2.48%) |
Oct 02, 2018 | 65.78 | 67.04 | 63.31 | 63.47 | 590,326 | -1.16(-1.80%) |
Oct 01, 2018 | 64.00 | 65.18 | 63.35 | 64.64 | 402,524 | +0.70(+1.10%) |
Sep 28, 2018 | 64.56 | 66.50 | 63.63 | 63.93 | 369,684 | -0.75(-1.15%) |
Sep 27, 2018 | 65.90 | 66.16 | 64.33 | 64.68 | 392,364 | -1.39(-2.10%) |
Sep 26, 2018 | 65.36 | 67.03 | 64.46 | 66.07 | 457,137 | +0.83(+1.27%) |
Sep 25, 2018 | 64.61 | 65.38 | 64.21 | 65.24 | 336,438 | +0.96(+1.50%) |
Sep 24, 2018 | 65.40 | 66.24 | 64.14 | 64.28 | 354,030 | -0.97(-1.49%) |
Sep 21, 2018 | 64.43 | 65.92 | 64.27 | 65.25 | 701,688 | +0.85(+1.32%) |
Sep 20, 2018 | 65.81 | 65.88 | 62.94 | 64.40 | 657,855 | -1.50(-2.27%) |
Sep 19, 2018 | 65.54 | 67.23 | 65.25 | 65.89 | 466,895 | +0.38(+0.57%) |
Sep 18, 2018 | 64.24 | 65.93 | 64.00 | 65.52 | 447,117 | +1.56(+2.43%) |
Sep 17, 2018 | 65.11 | 65.11 | 63.15 | 63.96 | 398,877 | -0.81(-1.25%) |
Sep 14, 2018 | 62.90 | 66.44 | 62.29 | 64.77 | 762,185 | +1.92(+3.06%) |
Sep 13, 2018 | 63.76 | 63.88 | 62.61 | 62.85 | 450,702 | -0.88(-1.38%) |
Sep 12, 2018 | 64.44 | 64.91 | 62.81 | 63.73 | 393,707 | -0.43(-0.66%) |
Sep 11, 2018 | 62.66 | 64.34 | 62.24 | 64.15 | 487,585 | +1.25(+1.99%) |
Sep 10, 2018 | 61.64 | 65.09 | 61.64 | 62.90 | 1,127,271 | +1.44(+2.34%) |
Sep 07, 2018 | 63.04 | 64.52 | 60.86 | 61.46 | 834,518 | -1.62(-2.57%) |
Sep 06, 2018 | 63.72 | 65.46 | 62.85 | 63.08 | 569,313 | -0.67(-1.05%) |
Sep 05, 2018 | 65.88 | 66.36 | 63.31 | 63.75 | 552,154 | -2.43(-3.68%) |
Sep 04, 2018 | 65.67 | 66.65 | 64.85 | 66.19 | 657,195 | +0.46(+0.70%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.84(+1.29%) | |
Aug 30, 2018 | 63.75 | 65.07 | 63.75 | 64.89 | 383,756 | +0.74(+1.16%) |
Aug 29, 2018 | 64.45 | 64.57 | 62.81 | 64.14 | 361,130 | -0.18(-0.27%) |
Aug 28, 2018 | 63.52 | 64.74 | 62.65 | 64.32 | 447,392 | +1.12(+1.77%) |
Aug 27, 2018 | 62.51 | 63.86 | 62.31 | 63.20 | 422,824 | +0.43(+0.68%) |
Aug 24, 2018 | 64.91 | 65.25 | 62.70 | 62.77 | 727,633 | -2.30(-3.53%) |
Aug 23, 2018 | 65.17 | 65.81 | 63.71 | 65.07 | 561,745 | +0.75(+1.17%) |
Aug 22, 2018 | 64.70 | 65.75 | 63.96 | 64.32 | 584,755 | -0.23(-0.35%) |
Aug 21, 2018 | 64.65 | 66.10 | 63.26 | 64.55 | 939,243 | +0.03(+0.04%) |
Aug 20, 2018 | 61.18 | 64.76 | 60.84 | 64.52 | 883,365 | +2.15(+3.45%) |
Aug 17, 2018 | 63.58 | 64.41 | 61.10 | 62.37 | 1,265,048 | -1.03(-1.62%) |
Aug 16, 2018 | 66.96 | 67.90 | 58.45 | 63.40 | 5,965,711 | -6.01(-8.65%) |
Aug 15, 2018 | 75.99 | 75.99 | 68.84 | 69.41 | 1,089,598 | -8.42(-10.82%) |
Aug 14, 2018 | 74.67 | 78.65 | 74.60 | 77.83 | 788,244 | +3.02(+4.04%) |
Aug 13, 2018 | 72.65 | 75.02 | 71.98 | 74.81 | 608,002 | +3.02(+4.21%) |
Aug 10, 2018 | 73.60 | 73.60 | 71.40 | 71.79 | 521,155 | -1.96(-2.65%) |
Aug 09, 2018 | 69.25 | 74.11 | 69.25 | 73.75 | 627,307 | +3.25(+4.60%) |
Aug 08, 2018 | 70.85 | 74.01 | 70.46 | 70.50 | 1,130,349 | +2.09(+3.06%) |
Aug 07, 2018 | 68.49 | 68.90 | 67.16 | 68.41 | 382,186 | +0.09(+0.13%) |
Aug 06, 2018 | 67.31 | 68.95 | 66.80 | 68.32 | 527,406 | +1.04(+1.54%) |
Aug 03, 2018 | 67.52 | 69.05 | 66.50 | 67.28 | 415,346 | +0.02(+0.02%) |
Aug 02, 2018 | 66.09 | 67.67 | 65.44 | 67.26 | 385,072 | +0.94(+1.41%) |
Aug 01, 2018 | 67.00 | 68.07 | 65.15 | 66.33 | 505,419 | -0.81(-1.21%) |
Jul 31, 2018 | 68.53 | 68.81 | 67.04 | 67.14 | 528,386 | -1.44(-2.10%) |
Jul 30, 2018 | 67.11 | 69.44 | 67.06 | 68.58 | 416,861 | +1.29(+1.91%) |
Jul 27, 2018 | 68.65 | 69.46 | 67.07 | 67.29 | 411,281 | -1.17(-1.71%) |
Jul 26, 2018 | 69.51 | 71.09 | 67.82 | 68.46 | 310,108 | -0.64(-0.93%) |
Jul 25, 2018 | 68.49 | 69.74 | 68.37 | 69.10 | 297,306 | +0.56(+0.82%) |
Jul 24, 2018 | 70.64 | 70.99 | 68.16 | 68.54 | 408,250 | -1.73(-2.46%) |
Jul 23, 2018 | 70.60 | 71.27 | 69.61 | 70.28 | 497,952 | -0.42(-0.59%) |
Jul 20, 2018 | 70.74 | 71.69 | 70.23 | 70.69 | 381,321 | -0.29(-0.41%) |
Jul 19, 2018 | 71.18 | 72.02 | 69.50 | 70.99 | 487,522 | -0.97(-1.35%) |
Jul 18, 2018 | 71.79 | 72.46 | 70.77 | 71.96 | 416,196 | +0.34(+0.48%) |
Jul 17, 2018 | 71.35 | 72.27 | 70.38 | 71.61 | 404,216 | +0.00(+0.00%) |
Jul 16, 2018 | 71.77 | 72.29 | 70.10 | 71.61 | 458,010 | +0.04(+0.06%) |
Jul 13, 2018 | 71.50 | 73.13 | 71.47 | 71.57 | 194,802 | -0.03(-0.05%) |
Jul 12, 2018 | 73.09 | 73.66 | 70.10 | 71.61 | 533,187 | -1.39(-1.90%) |
Jul 11, 2018 | 73.29 | 73.98 | 72.06 | 72.99 | 279,067 | -0.46(-0.63%) |
Jul 10, 2018 | 74.19 | 75.25 | 73.06 | 73.45 | 275,398 | -1.15(-1.54%) |
Jul 09, 2018 | 76.61 | 76.99 | 73.29 | 74.60 | 407,204 | -1.43(-1.88%) |
Jul 06, 2018 | 76.19 | 76.70 | 75.23 | 76.03 | 387,550 | -0.29(-0.38%) |
Jul 05, 2018 | 78.24 | 78.24 | 75.51 | 76.32 | 385,510 | -1.10(-1.42%) |
Jul 03, 2018 | 77.42 | 77.42 | 77.42 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 78.62 | 79.27 | 75.71 | 77.27 | 550,637 | -1.77(-2.24%) |
Jun 29, 2018 | 81.55 | 81.78 | 78.87 | 79.04 | 558,149 | -1.92(-2.37%) |
Jun 28, 2018 | 80.15 | 82.27 | 79.94 | 80.96 | 470,445 | +0.73(+0.91%) |
Jun 27, 2018 | 79.56 | 81.77 | 76.87 | 80.23 | 403,459 | +1.07(+1.35%) |
Jun 26, 2018 | 76.79 | 79.54 | 76.79 | 79.16 | 385,621 | +2.45(+3.19%) |
Jun 25, 2018 | 79.05 | 79.95 | 76.38 | 76.71 | 678,948 | -2.33(-2.95%) |
Jun 22, 2018 | 82.02 | 82.05 | 78.26 | 79.04 | 629,277 | -2.43(-2.98%) |
Jun 21, 2018 | 80.56 | 82.51 | 80.00 | 81.47 | 489,881 | +0.55(+0.68%) |
Jun 20, 2018 | 77.96 | 81.47 | 76.99 | 80.92 | 628,821 | +4.14(+5.39%) |
Jun 19, 2018 | 75.05 | 76.91 | 74.66 | 76.79 | 458,875 | +1.14(+1.50%) |
Jun 18, 2018 | 75.32 | 76.97 | 74.93 | 75.65 | 384,249 | -0.28(-0.37%) |
Jun 15, 2018 | 74.30 | 74.30 | 75.93 | 788,533 | +1.63(+2.19%) | |
Jun 14, 2018 | 76.77 | 76.77 | 73.39 | 74.30 | 888,863 | -2.64(-3.43%) |
Jun 13, 2018 | 80.56 | 81.93 | 76.89 | 76.94 | 685,572 | -4.10(-5.06%) |
Jun 12, 2018 | 79.97 | 81.17 | 79.06 | 81.05 | 704,800 | +1.67(+2.11%) |
Jun 11, 2018 | 79.04 | 80.60 | 78.72 | 79.38 | 480,655 | +0.97(+1.24%) |
Jun 08, 2018 | 77.70 | 78.90 | 76.62 | 78.41 | 409,208 | +0.77(+0.99%) |
Jun 07, 2018 | 77.07 | 78.65 | 76.74 | 77.64 | 523,229 | +1.14(+1.50%) |
Jun 06, 2018 | 77.71 | 75.02 | 76.49 | 667,140 | -0.03(-0.04%) | |
Jun 05, 2018 | 73.55 | 78.19 | 72.64 | 76.53 | 1,129,151 | +3.12(+4.26%) |
Jun 04, 2018 | 69.90 | 73.71 | 69.80 | 73.40 | 827,876 | +4.02(+5.79%) |
Jun 01, 2018 | 68.72 | 69.85 | 68.09 | 69.38 | 400,593 | +1.35(+1.98%) |
May 31, 2018 | 69.12 | 69.99 | 67.33 | 68.04 | 484,115 | -0.99(-1.43%) |
May 30, 2018 | 68.25 | 69.69 | 67.77 | 69.02 | 627,501 | +1.14(+1.69%) |
May 29, 2018 | 65.12 | 68.66 | 64.86 | 67.88 | 738,689 | +2.42(+3.70%) |
May 25, 2018 | 65.46 | 65.46 | 65.46 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 64.33 | 66.25 | 64.29 | 65.49 | 451,230 | +0.88(+1.36%) |
May 23, 2018 | 62.24 | 64.75 | 62.00 | 64.61 | 612,495 | +2.11(+3.38%) |
May 22, 2018 | 66.91 | 67.64 | 62.30 | 62.50 | 1,155,020 | -4.24(-6.35%) |
May 21, 2018 | 67.57 | 70.39 | 66.50 | 66.73 | 1,419,574 | +2.09(+3.23%) |
May 18, 2018 | 64.00 | 65.15 | 62.49 | 64.65 | 832,848 | +0.70(+1.10%) |
May 17, 2018 | 63.62 | 65.58 | 60.39 | 63.94 | 2,046,940 | +3.78(+6.29%) |
May 16, 2018 | 63.07 | 63.23 | 58.14 | 60.16 | 1,373,658 | -0.99(-1.61%) |
May 15, 2018 | 60.06 | 61.35 | 59.41 | 61.14 | 631,743 | +0.78(+1.29%) |
May 14, 2018 | 60.09 | 61.32 | 59.35 | 60.37 | 941,547 | +1.19(+2.00%) |
May 11, 2018 | 58.37 | 59.82 | 57.45 | 59.18 | 497,831 | +0.74(+1.27%) |
May 10, 2018 | 57.48 | 58.68 | 55.71 | 58.44 | 495,504 | +0.85(+1.48%) |
May 09, 2018 | 56.99 | 58.38 | 56.28 | 57.59 | 734,189 | +0.59(+1.04%) |
May 08, 2018 | 58.80 | 59.15 | 56.35 | 56.99 | 625,874 | -1.58(-2.70%) |
May 07, 2018 | 60.86 | 60.86 | 57.09 | 58.57 | 879,369 | -2.43(-3.99%) |
May 04, 2018 | 61.67 | 61.90 | 60.36 | 61.00 | 433,518 | -0.88(-1.42%) |
May 03, 2018 | 62.74 | 63.19 | 61.35 | 61.88 | 316,048 | -0.88(-1.40%) |
May 02, 2018 | 60.80 | 63.16 | 60.18 | 62.76 | 423,860 | +1.56(+2.55%) |
May 01, 2018 | 61.82 | 62.95 | 60.08 | 61.19 | 362,394 | -1.09(-1.76%) |
Apr 30, 2018 | 65.35 | 66.18 | 62.05 | 62.29 | 496,578 | -2.92(-4.47%) |
Apr 27, 2018 | 63.41 | 65.34 | 62.89 | 65.21 | 382,653 | +1.60(+2.52%) |
Apr 26, 2018 | 62.30 | 63.74 | 61.91 | 63.60 | 286,441 | +1.38(+2.22%) |
Apr 25, 2018 | 61.75 | 62.68 | 61.02 | 62.22 | 379,810 | +0.42(+0.68%) |
Apr 24, 2018 | 61.85 | 63.17 | 61.30 | 61.80 | 429,376 | +0.49(+0.80%) |
Apr 23, 2018 | 60.83 | 61.44 | 59.71 | 61.31 | 576,463 | +0.66(+1.09%) |
Apr 20, 2018 | 61.66 | 62.32 | 60.29 | 60.65 | 523,893 | -1.05(-1.71%) |
Apr 19, 2018 | 61.43 | 62.54 | 60.48 | 61.70 | 688,729 | +0.33(+0.53%) |
Apr 18, 2018 | 62.01 | 63.20 | 61.18 | 61.38 | 415,239 | -0.33(-0.53%) |
Apr 17, 2018 | 63.38 | 64.09 | 61.57 | 61.70 | 658,218 | -1.37(-2.17%) |
Apr 16, 2018 | 64.37 | 64.78 | 62.62 | 63.07 | 900,117 | -0.79(-1.23%) |
Apr 13, 2018 | 66.73 | 67.11 | 63.35 | 63.86 | 590,878 | -2.66(-3.99%) |
Apr 12, 2018 | 67.81 | 68.42 | 66.49 | 66.52 | 453,345 | -1.04(-1.55%) |
Apr 11, 2018 | 67.64 | 68.81 | 67.34 | 67.56 | 625,562 | -0.55(-0.81%) |
Apr 10, 2018 | 66.57 | 68.41 | 65.93 | 68.11 | 500,421 | +2.57(+3.93%) |
Apr 09, 2018 | 67.04 | 67.29 | 65.40 | 65.54 | 529,390 | -0.86(-1.30%) |
Apr 06, 2018 | 68.78 | 69.15 | 65.42 | 66.40 | 540,283 | -2.80(-4.04%) |
Apr 05, 2018 | 67.68 | 69.67 | 67.03 | 69.20 | 672,719 | +1.87(+2.78%) |
Apr 04, 2018 | 64.37 | 67.60 | 64.37 | 67.33 | 720,682 | +2.24(+3.44%) |
Apr 03, 2018 | 63.92 | 66.07 | 63.92 | 65.09 | 593,872 | +1.02(+1.59%) |
Apr 02, 2018 | 67.13 | 67.39 | 63.10 | 64.07 | 907,739 | -3.06(-4.56%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.64(+0.96%) | |
Mar 28, 2018 | 64.03 | 66.84 | 64.03 | 66.49 | 721,127 | +2.66(+4.16%) |
Mar 27, 2018 | 63.89 | 66.48 | 63.28 | 63.84 | 773,153 | -0.05(-0.08%) |
Mar 26, 2018 | 67.21 | 67.24 | 63.54 | 63.89 | 915,199 | -2.56(-3.86%) |
Mar 23, 2018 | 66.77 | 67.92 | 66.19 | 66.45 | 690,539 | -0.33(-0.49%) |
Mar 22, 2018 | 67.01 | 68.17 | 66.10 | 66.77 | 378,718 | -0.60(-0.89%) |
Mar 21, 2018 | 67.36 | 69.15 | 67.18 | 67.37 | 346,215 | -0.03(-0.05%) |
Mar 20, 2018 | 67.30 | 68.03 | 66.88 | 67.41 | 329,625 | +0.15(+0.22%) |
Mar 19, 2018 | 67.47 | 67.87 | 65.54 | 67.26 | 513,384 | -0.11(-0.16%) |
Mar 16, 2018 | 67.12 | 68.35 | 66.62 | 67.36 | 977,463 | +0.23(+0.34%) |
Mar 15, 2018 | 68.67 | 68.88 | 66.80 | 67.14 | 588,764 | -1.13(-1.65%) |
Mar 14, 2018 | 69.73 | 69.91 | 67.52 | 68.27 | 468,513 | -1.02(-1.47%) |
Mar 13, 2018 | 69.89 | 70.68 | 68.94 | 69.28 | 602,703 | -0.59(-0.85%) |
Mar 12, 2018 | 71.19 | 71.74 | 68.81 | 69.88 | 609,645 | -1.52(-2.13%) |
Mar 09, 2018 | 70.93 | 71.54 | 69.53 | 71.40 | 718,582 | +0.86(+1.22%) |
Mar 08, 2018 | 72.95 | 73.31 | 70.39 | 70.54 | 557,887 | -1.89(-2.60%) |
Mar 07, 2018 | 73.30 | 72.42 | 516,231 | -0.17(-0.23%) | ||
Mar 06, 2018 | 70.44 | 73.20 | 70.10 | 72.59 | 817,892 | +2.23(+3.17%) |
Mar 05, 2018 | 72.94 | 73.57 | 70.22 | 70.36 | 1,136,745 | -3.05(-4.15%) |
Mar 02, 2018 | 68.41 | 73.86 | 67.14 | 73.41 | 1,740,104 | +4.81(+7.01%) |
Mar 01, 2018 | 68.05 | 68.82 | 64.58 | 68.60 | 1,270,452 | +0.55(+0.81%) |
Feb 28, 2018 | 70.17 | 71.26 | 67.97 | 68.05 | 1,204,569 | -1.13(-1.64%) |
Feb 27, 2018 | 67.00 | 70.09 | 65.08 | 69.18 | 4,627,909 | +10.00(+16.89%) |
Feb 26, 2018 | 60.01 | 60.63 | 58.41 | 59.19 | 528,741 | -0.33(-0.56%) |
Feb 23, 2018 | 59.62 | 60.12 | 57.67 | 59.52 | 662,027 | +0.40(+0.68%) |
Feb 22, 2018 | 59.12 | 847,951 | +1.54(+2.68%) | |||
Feb 21, 2018 | 57.24 | 58.95 | 57.24 | 57.58 | 674,249 | +0.34(+0.60%) |
Feb 20, 2018 | 57.70 | 58.14 | 56.10 | 57.23 | 814,848 | -0.98(-1.69%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.66 | 59.29 | 56.84 | 58.41 | 936,671 | +1.72(+3.03%) |
Feb 14, 2018 | 53.48 | 57.18 | 53.35 | 56.69 | 1,015,058 | +2.68(+4.96%) |
Feb 13, 2018 | 52.63 | 54.26 | 52.39 | 54.01 | 578,920 | +1.26(+2.39%) |
Feb 12, 2018 | 53.94 | 54.23 | 51.64 | 52.75 | 799,293 | -0.96(-1.79%) |
Feb 09, 2018 | 53.17 | 54.31 | 51.25 | 53.71 | 846,076 | +1.35(+2.58%) |
Feb 08, 2018 | 53.70 | 54.00 | 52.51 | 52.36 | 541,874 | -1.29(-2.41%) |
Feb 07, 2018 | 53.47 | 55.28 | 52.95 | 53.66 | 663,453 | +0.18(+0.34%) |
Feb 06, 2018 | 49.23 | 53.85 | 49.23 | 53.47 | 870,601 | +1.61(+3.11%) |
Feb 05, 2018 | 52.60 | 54.39 | 51.76 | 51.86 | 644,032 | -1.28(-2.41%) |
Feb 02, 2018 | 54.41 | 55.56 | 53.07 | 53.14 | 699,281 | -2.04(-3.69%) |