Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.57 | 65.24 | 63.43 | 65.11 | 383,281 | +1.64(+2.58%) |
Jan 30, 2019 | 63.41 | 63.66 | 62.81 | 63.47 | 259,398 | -0.05(-0.08%) |
Jan 29, 2019 | 63.90 | 64.23 | 63.22 | 63.52 | 165,612 | -0.05(-0.08%) |
Jan 28, 2019 | 63.84 | 64.40 | 63.20 | 63.57 | 185,919 | -0.59(-0.92%) |
Jan 25, 2019 | 64.96 | 65.56 | 64.07 | 64.16 | 127,745 | -0.95(-1.46%) |
Jan 24, 2019 | 65.18 | 65.36 | 64.26 | 65.11 | 179,910 | +0.18(+0.28%) |
Jan 23, 2019 | 64.66 | 65.33 | 64.42 | 64.93 | 181,165 | -0.06(-0.09%) |
Jan 22, 2019 | 65.43 | 65.51 | 64.27 | 64.99 | 283,049 | -0.21(-0.32%) |
Jan 18, 2019 | 65.33 | 65.92 | 64.84 | 65.19 | 265,475 | -0.57(-0.87%) |
Jan 17, 2019 | 64.64 | 66.17 | 64.64 | 65.77 | 315,659 | +1.00(+1.54%) |
Jan 16, 2019 | 63.72 | 64.84 | 63.72 | 64.77 | 237,925 | +0.72(+1.13%) |
Jan 15, 2019 | 63.54 | 64.47 | 63.24 | 64.05 | 256,583 | +0.92(+1.46%) |
Jan 14, 2019 | 63.70 | 64.07 | 62.69 | 63.12 | 213,181 | -1.11(-1.73%) |
Jan 11, 2019 | 64.76 | 64.84 | 63.68 | 64.24 | 185,964 | -0.38(-0.59%) |
Jan 10, 2019 | 63.00 | 64.82 | 63.00 | 64.62 | 207,100 | +1.44(+2.28%) |
Jan 09, 2019 | 63.77 | 64.23 | 62.58 | 63.18 | 146,263 | -0.69(-1.08%) |
Jan 08, 2019 | 61.98 | 63.90 | 61.81 | 63.87 | 277,286 | +2.08(+3.36%) |
Jan 07, 2019 | 62.28 | 62.79 | 61.39 | 61.79 | 283,280 | -0.89(-1.42%) |
Jan 04, 2019 | 61.69 | 63.48 | 61.39 | 62.68 | 373,373 | +1.23(+2.00%) |
Jan 03, 2019 | 61.37 | 62.29 | 60.91 | 61.45 | 284,742 | -0.07(-0.12%) |
Jan 02, 2019 | 63.45 | 63.45 | 61.04 | 61.53 | 337,620 | -2.07(-3.26%) |
Dec 31, 2018 | 63.01 | 63.68 | 61.93 | 63.60 | 229,509 | +0.86(+1.36%) |
Dec 28, 2018 | 62.82 | 63.49 | 62.13 | 62.74 | 286,886 | +0.02(+0.03%) |
Dec 27, 2018 | 62.27 | 62.95 | 60.92 | 62.72 | 385,255 | +0.40(+0.64%) |
Dec 26, 2018 | 61.87 | 62.45 | 60.42 | 62.33 | 371,421 | +0.73(+1.19%) |
Dec 24, 2018 | 66.49 | 66.49 | 61.56 | 61.59 | 204,248 | -4.90(-7.36%) |
Dec 21, 2018 | 66.34 | 68.00 | 66.12 | 66.49 | 1,057,570 | +0.07(+0.11%) |
Dec 20, 2018 | 66.96 | 68.24 | 65.85 | 66.42 | 605,638 | -0.18(-0.27%) |
Dec 19, 2018 | 66.97 | 67.88 | 65.63 | 66.60 | 380,558 | -0.20(-0.30%) |
Dec 18, 2018 | 67.50 | 68.63 | 66.61 | 66.80 | 447,753 | -0.26(-0.38%) |
Dec 17, 2018 | 69.00 | 69.21 | 66.67 | 67.06 | 638,355 | -1.69(-2.45%) |
Dec 14, 2018 | 68.97 | 69.50 | 68.39 | 68.74 | 305,651 | -0.28(-0.41%) |
Dec 13, 2018 | 68.79 | 69.52 | 68.72 | 69.03 | 257,229 | +0.24(+0.35%) |
Dec 12, 2018 | 67.11 | 69.23 | 67.11 | 68.78 | 507,751 | +1.37(+2.03%) |
Dec 11, 2018 | 67.34 | 67.83 | 66.85 | 67.41 | 419,164 | +0.07(+0.11%) |
Dec 10, 2018 | 67.25 | 67.58 | 65.82 | 67.34 | 268,606 | +0.20(+0.30%) |
Dec 07, 2018 | 67.50 | 68.04 | 66.80 | 67.14 | 440,734 | -0.33(-0.49%) |
Dec 06, 2018 | 67.32 | 67.48 | 66.10 | 67.47 | 476,772 | +0.49(+0.73%) |
Dec 04, 2018 | 66.80 | 68.09 | 66.47 | 66.98 | 501,600 | +0.31(+0.46%) |
Dec 03, 2018 | 65.87 | 66.78 | 64.95 | 66.67 | 468,251 | +1.19(+1.82%) |
Nov 30, 2018 | 63.88 | 65.64 | 63.34 | 65.48 | 645,103 | +1.60(+2.51%) |
Nov 29, 2018 | 65.06 | 65.26 | 63.61 | 63.88 | 460,231 | -1.00(-1.54%) |
Nov 28, 2018 | 63.27 | 65.44 | 63.26 | 64.88 | 3,209,510 | +0.94(+1.47%) |
Nov 27, 2018 | 67.79 | 68.16 | 63.50 | 63.94 | 866,126 | -5.35(-7.73%) |
Nov 26, 2018 | 69.09 | 69.54 | 68.49 | 69.29 | 89,555 | +0.42(+0.60%) |
Nov 23, 2018 | 68.46 | 69.38 | 68.44 | 68.88 | 56,294 | +0.13(+0.19%) |
Nov 21, 2018 | 68.74 | 68.74 | 68.74 | 0 | -0.98(-1.41%) | |
Nov 20, 2018 | 70.12 | 70.73 | 69.27 | 69.72 | 156,937 | -0.22(-0.32%) |
Nov 19, 2018 | 70.12 | 70.66 | 69.08 | 69.95 | 185,838 | -0.24(-0.34%) |
Nov 16, 2018 | 70.31 | 70.56 | 69.51 | 70.19 | 212,067 | +0.05(+0.07%) |
Nov 15, 2018 | 69.95 | 70.35 | 68.51 | 70.14 | 215,541 | +0.02(+0.04%) |
Nov 14, 2018 | 70.24 | 70.78 | 69.48 | 70.12 | 235,167 | +0.31(+0.44%) |
Nov 13, 2018 | 70.11 | 70.31 | 69.11 | 69.81 | 173,956 | -0.23(-0.33%) |
Nov 12, 2018 | 68.87 | 71.03 | 68.87 | 70.04 | 264,186 | +1.04(+1.51%) |
Nov 09, 2018 | 68.01 | 69.81 | 68.01 | 69.00 | 241,823 | +0.83(+1.21%) |
Nov 08, 2018 | 68.20 | 68.87 | 66.99 | 68.17 | 168,295 | -0.02(-0.02%) |
Nov 07, 2018 | 67.17 | 68.33 | 66.71 | 68.19 | 207,883 | +1.21(+1.80%) |
Nov 06, 2018 | 65.94 | 67.25 | 65.13 | 66.98 | 175,262 | +1.00(+1.52%) |
Nov 05, 2018 | 64.54 | 66.11 | 64.54 | 65.98 | 182,235 | +1.60(+2.49%) |
Nov 02, 2018 | 63.51 | 64.53 | 63.17 | 64.38 | 204,424 | +0.76(+1.19%) |
Nov 01, 2018 | 63.82 | 64.43 | 62.94 | 63.62 | 244,082 | -0.22(-0.35%) |
Oct 31, 2018 | 65.14 | 65.34 | 63.51 | 63.84 | 306,849 | -1.51(-2.31%) |
Oct 30, 2018 | 65.12 | 66.02 | 64.82 | 65.35 | 137,574 | +0.31(+0.48%) |
Oct 29, 2018 | 65.04 | 65.87 | 64.54 | 65.04 | 129,678 | +0.31(+0.49%) |
Oct 26, 2018 | 65.53 | 65.59 | 63.94 | 64.73 | 166,904 | -0.64(-0.97%) |
Oct 25, 2018 | 66.64 | 66.68 | 64.97 | 65.36 | 218,581 | -1.41(-2.12%) |
Oct 24, 2018 | 65.95 | 67.59 | 65.73 | 66.78 | 219,491 | +0.98(+1.48%) |
Oct 23, 2018 | 66.17 | 66.56 | 65.16 | 65.80 | 185,832 | -0.55(-0.83%) |
Oct 22, 2018 | 66.73 | 67.39 | 66.10 | 66.35 | 212,874 | -0.17(-0.26%) |
Oct 19, 2018 | 65.35 | 67.09 | 65.35 | 66.53 | 174,408 | +0.98(+1.49%) |
Oct 18, 2018 | 65.75 | 66.56 | 65.36 | 65.55 | 124,128 | -0.26(-0.40%) |
Oct 17, 2018 | 65.39 | 65.87 | 64.64 | 65.82 | 169,339 | +0.09(+0.14%) |
Oct 16, 2018 | 64.95 | 66.06 | 64.68 | 65.73 | 178,434 | +0.57(+0.87%) |
Oct 15, 2018 | 64.16 | 65.59 | 64.16 | 65.16 | 170,334 | +0.93(+1.44%) |
Oct 12, 2018 | 66.02 | 66.39 | 63.69 | 64.23 | 295,077 | -1.67(-2.53%) |
Oct 11, 2018 | 67.25 | 67.43 | 65.83 | 65.90 | 330,771 | -1.38(-2.05%) |
Oct 10, 2018 | 67.44 | 68.63 | 67.14 | 67.28 | 228,363 | -0.52(-0.77%) |
Oct 09, 2018 | 67.93 | 68.70 | 67.64 | 67.80 | 191,600 | -0.15(-0.22%) |
Oct 08, 2018 | 66.94 | 68.22 | 66.92 | 67.95 | 146,092 | +1.31(+1.96%) |
Oct 05, 2018 | 66.26 | 67.05 | 66.21 | 66.64 | 198,009 | +0.48(+0.72%) |
Oct 04, 2018 | 65.54 | 66.54 | 65.21 | 66.16 | 188,794 | +0.52(+0.79%) |
Oct 03, 2018 | 66.40 | 66.80 | 65.29 | 65.64 | 170,877 | +0.16(+0.24%) |
Oct 02, 2018 | 65.02 | 65.92 | 64.86 | 65.49 | 172,666 | +0.50(+0.76%) |
Oct 01, 2018 | 65.35 | 65.56 | 64.52 | 64.99 | 359,028 | -0.31(-0.47%) |
Sep 28, 2018 | 64.24 | 65.44 | 64.07 | 65.30 | 253,442 | +0.96(+1.49%) |
Sep 27, 2018 | 63.58 | 64.63 | 63.58 | 64.34 | 217,896 | +0.88(+1.39%) |
Sep 26, 2018 | 64.48 | 64.82 | 63.36 | 63.45 | 171,730 | -1.02(-1.59%) |
Sep 25, 2018 | 65.02 | 65.26 | 64.30 | 64.48 | 195,954 | -0.40(-0.62%) |
Sep 24, 2018 | 65.47 | 65.47 | 64.42 | 64.88 | 152,512 | -0.72(-1.10%) |
Sep 21, 2018 | 65.70 | 66.15 | 65.48 | 65.60 | 502,406 | -0.26(-0.40%) |
Sep 20, 2018 | 65.22 | 65.89 | 64.79 | 65.87 | 145,008 | +0.89(+1.37%) |
Sep 19, 2018 | 67.44 | 67.44 | 64.69 | 64.97 | 223,741 | -2.50(-3.71%) |
Sep 18, 2018 | 67.97 | 68.12 | 67.45 | 67.48 | 201,209 | -0.42(-0.62%) |
Sep 17, 2018 | 67.96 | 68.25 | 67.54 | 67.90 | 159,318 | +0.04(+0.06%) |
Sep 14, 2018 | 67.95 | 68.40 | 67.49 | 67.86 | 213,017 | -0.55(-0.80%) |
Sep 13, 2018 | 67.93 | 68.45 | 66.96 | 68.40 | 218,319 | +0.53(+0.78%) |
Sep 12, 2018 | 68.44 | 68.74 | 67.87 | 67.87 | 214,923 | -0.64(-0.93%) |
Sep 11, 2018 | 67.53 | 68.65 | 67.53 | 68.51 | 224,243 | +0.69(+1.01%) |
Sep 10, 2018 | 66.55 | 68.48 | 66.38 | 67.82 | 439,150 | +1.42(+2.14%) |
Sep 07, 2018 | 66.03 | 66.69 | 66.03 | 66.40 | 236,982 | -0.23(-0.35%) |
Sep 06, 2018 | 65.83 | 66.76 | 65.81 | 66.63 | 195,510 | +0.92(+1.40%) |
Sep 05, 2018 | 64.73 | 65.75 | 64.73 | 65.72 | 164,553 | +1.04(+1.61%) |
Sep 04, 2018 | 64.12 | 64.98 | 64.12 | 64.68 | 259,596 | +0.79(+1.24%) |
Aug 31, 2018 | 63.88 | 63.88 | 63.88 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 63.96 | 64.11 | 63.36 | 63.54 | 282,826 | -0.26(-0.41%) |
Aug 29, 2018 | 63.53 | 64.26 | 62.97 | 63.80 | 495,432 | +0.47(+0.74%) |
Aug 28, 2018 | 63.83 | 64.04 | 63.18 | 63.33 | 280,444 | -0.43(-0.67%) |
Aug 27, 2018 | 64.80 | 64.93 | 63.64 | 63.76 | 379,223 | -1.04(-1.61%) |
Aug 24, 2018 | 64.69 | 64.97 | 64.25 | 64.80 | 146,570 | +0.17(+0.27%) |
Aug 23, 2018 | 65.24 | 65.24 | 64.50 | 64.63 | 103,617 | -0.55(-0.85%) |
Aug 22, 2018 | 66.25 | 66.25 | 64.77 | 65.18 | 136,734 | -0.70(-1.07%) |
Aug 21, 2018 | 66.09 | 66.29 | 65.52 | 65.88 | 227,839 | -0.17(-0.25%) |
Aug 20, 2018 | 66.97 | 67.26 | 66.03 | 66.05 | 124,260 | -0.80(-1.20%) |
Aug 17, 2018 | 66.97 | 67.47 | 66.59 | 66.85 | 156,253 | -0.36(-0.53%) |
Aug 16, 2018 | 66.08 | 67.26 | 65.98 | 67.20 | 142,197 | +1.07(+1.62%) |
Aug 15, 2018 | 65.79 | 66.63 | 65.01 | 66.13 | 195,875 | +0.68(+1.04%) |
Aug 14, 2018 | 64.92 | 66.26 | 64.90 | 65.45 | 174,553 | +1.06(+1.64%) |
Aug 13, 2018 | 64.73 | 64.73 | 63.95 | 64.40 | 152,913 | -0.38(-0.58%) |
Aug 10, 2018 | 64.85 | 65.71 | 64.71 | 64.77 | 159,732 | +0.12(+0.19%) |
Aug 09, 2018 | 64.27 | 64.85 | 64.27 | 64.65 | 112,615 | +0.21(+0.33%) |
Aug 08, 2018 | 64.32 | 65.04 | 61.69 | 64.44 | 198,675 | +0.18(+0.28%) |
Aug 07, 2018 | 64.58 | 65.30 | 63.83 | 64.26 | 171,482 | -0.21(-0.32%) |
Aug 06, 2018 | 64.05 | 64.66 | 63.26 | 64.46 | 97,834 | +0.50(+0.78%) |
Aug 03, 2018 | 64.81 | 65.50 | 63.90 | 63.96 | 123,545 | -1.03(-1.58%) |
Aug 02, 2018 | 63.48 | 65.23 | 63.16 | 64.99 | 258,594 | +1.14(+1.79%) |
Aug 01, 2018 | 63.71 | 64.03 | 63.27 | 63.85 | 229,599 | -0.34(-0.52%) |
Jul 31, 2018 | 62.94 | 64.34 | 62.57 | 64.18 | 195,183 | +1.40(+2.22%) |
Jul 30, 2018 | 62.08 | 63.12 | 61.38 | 62.79 | 475,716 | -0.80(-1.25%) |
Jul 27, 2018 | 64.48 | 64.69 | 63.42 | 63.58 | 135,729 | -0.84(-1.30%) |
Jul 26, 2018 | 64.39 | 65.06 | 64.06 | 64.42 | 129,256 | +0.22(+0.35%) |
Jul 25, 2018 | 64.13 | 65.13 | 64.03 | 64.20 | 292,724 | -0.11(-0.17%) |
Jul 24, 2018 | 64.12 | 64.45 | 63.46 | 64.31 | 211,638 | +0.16(+0.26%) |
Jul 23, 2018 | 64.56 | 64.88 | 63.86 | 64.14 | 148,558 | -0.47(-0.72%) |
Jul 20, 2018 | 64.77 | 64.77 | 63.82 | 64.61 | 144,910 | -0.30(-0.47%) |
Jul 19, 2018 | 63.85 | 64.96 | 63.55 | 64.91 | 123,722 | +1.28(+2.01%) |
Jul 18, 2018 | 63.67 | 63.68 | 62.90 | 63.63 | 158,253 | +0.00(+0.00%) |
Jul 17, 2018 | 64.61 | 64.61 | 63.56 | 63.63 | 194,813 | -0.83(-1.29%) |
Jul 16, 2018 | 65.43 | 65.43 | 64.26 | 64.46 | 179,470 | -0.97(-1.48%) |
Jul 13, 2018 | 65.73 | 66.21 | 65.37 | 65.43 | 271,702 | -0.30(-0.45%) |
Jul 12, 2018 | 65.49 | 65.86 | 65.04 | 65.73 | 284,068 | +0.24(+0.36%) |
Jul 11, 2018 | 64.93 | 65.83 | 64.74 | 65.49 | 196,539 | +0.43(+0.67%) |
Jul 10, 2018 | 63.83 | 65.18 | 63.35 | 65.05 | 195,324 | +1.22(+1.92%) |
Jul 09, 2018 | 65.59 | 65.59 | 63.62 | 63.83 | 412,776 | -1.82(-2.78%) |
Jul 06, 2018 | 64.92 | 65.92 | 64.72 | 65.65 | 455,965 | +0.91(+1.41%) |
Jul 05, 2018 | 64.03 | 64.76 | 63.87 | 64.74 | 603,412 | +0.61(+0.95%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | +1.06(+1.68%) | |
Jul 02, 2018 | 62.29 | 63.10 | 62.15 | 63.07 | 283,269 | +0.48(+0.76%) |
Jun 29, 2018 | 62.97 | 63.20 | 62.57 | 62.60 | 210,982 | -0.46(-0.73%) |
Jun 28, 2018 | 62.53 | 63.23 | 62.53 | 63.06 | 370,161 | +0.70(+1.12%) |
Jun 27, 2018 | 62.83 | 63.02 | 62.22 | 62.36 | 234,086 | -0.50(-0.80%) |
Jun 26, 2018 | 62.95 | 63.32 | 62.71 | 62.86 | 340,589 | -0.18(-0.29%) |
Jun 25, 2018 | 63.99 | 64.13 | 62.86 | 63.04 | 408,989 | -0.94(-1.48%) |
Jun 22, 2018 | 64.49 | 64.68 | 63.60 | 63.99 | 649,125 | -0.27(-0.42%) |
Jun 21, 2018 | 64.29 | 64.68 | 63.84 | 64.26 | 271,405 | +0.02(+0.04%) |
Jun 20, 2018 | 63.86 | 64.36 | 63.62 | 64.23 | 339,080 | +0.26(+0.41%) |
Jun 19, 2018 | 62.45 | 64.04 | 62.15 | 63.97 | 381,324 | +1.71(+2.74%) |
Jun 18, 2018 | 61.22 | 62.48 | 61.22 | 62.26 | 295,620 | +1.03(+1.69%) |
Jun 15, 2018 | 60.85 | 60.85 | 61.23 | 440,987 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.16 | 60.86 | 59.88 | 60.85 | 224,845 | +0.94(+1.58%) |
Jun 13, 2018 | 60.38 | 60.45 | 59.70 | 59.91 | 330,355 | -0.46(-0.76%) |
Jun 12, 2018 | 59.68 | 60.53 | 59.60 | 60.37 | 321,931 | +0.79(+1.32%) |
Jun 11, 2018 | 60.74 | 61.00 | 59.46 | 59.58 | 267,429 | -1.07(-1.76%) |
Jun 08, 2018 | 61.11 | 61.53 | 60.58 | 60.65 | 343,328 | -0.25(-0.40%) |
Jun 07, 2018 | 60.34 | 60.97 | 59.59 | 60.89 | 501,785 | +0.71(+1.17%) |
Jun 06, 2018 | 60.09 | 60.19 | 468,780 | -1.67(-2.69%) | ||
Jun 05, 2018 | 62.60 | 62.60 | 61.79 | 61.85 | 460,814 | -0.72(-1.15%) |
Jun 04, 2018 | 62.78 | 63.02 | 62.37 | 62.57 | 367,902 | -0.01(-0.01%) |
Jun 01, 2018 | 62.20 | 62.84 | 61.65 | 62.58 | 437,871 | +0.45(+0.73%) |
May 31, 2018 | 62.33 | 62.87 | 61.96 | 62.13 | 295,037 | -0.19(-0.30%) |
May 30, 2018 | 61.10 | 62.80 | 61.06 | 62.32 | 360,749 | +1.02(+1.66%) |
May 29, 2018 | 60.34 | 61.56 | 60.07 | 61.30 | 398,221 | +0.94(+1.55%) |
May 25, 2018 | 60.37 | 60.37 | 60.37 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.95 | 60.45 | 59.31 | 60.37 | 550,287 | +0.92(+1.55%) |
May 23, 2018 | 58.51 | 59.55 | 58.19 | 59.45 | 471,639 | +1.21(+2.07%) |
May 22, 2018 | 58.03 | 58.88 | 57.83 | 58.24 | 274,237 | +0.21(+0.35%) |
May 21, 2018 | 58.16 | 58.16 | 57.73 | 58.03 | 207,970 | -0.07(-0.11%) |
May 18, 2018 | 58.80 | 58.99 | 57.96 | 58.10 | 360,114 | -0.25(-0.44%) |
May 17, 2018 | 58.68 | 58.93 | 58.22 | 58.36 | 140,972 | -0.28(-0.48%) |
May 16, 2018 | 59.73 | 59.93 | 58.42 | 58.63 | 258,279 | -0.91(-1.53%) |
May 15, 2018 | 59.62 | 59.88 | 59.08 | 59.55 | 303,759 | -0.48(-0.81%) |
May 14, 2018 | 59.70 | 60.19 | 59.51 | 60.03 | 461,853 | +0.69(+1.16%) |
May 11, 2018 | 59.56 | 59.68 | 58.87 | 59.34 | 164,813 | -0.08(-0.14%) |
May 10, 2018 | 59.25 | 59.56 | 58.85 | 59.42 | 194,881 | +0.83(+1.42%) |
May 09, 2018 | 59.23 | 59.67 | 58.29 | 58.59 | 281,635 | -0.83(-1.40%) |
May 08, 2018 | 59.64 | 59.65 | 58.39 | 59.42 | 417,142 | -0.46(-0.78%) |
May 07, 2018 | 60.70 | 60.75 | 59.64 | 59.89 | 286,306 | -0.68(-1.12%) |
May 04, 2018 | 59.67 | 60.90 | 58.96 | 60.56 | 171,055 | +0.82(+1.38%) |
May 03, 2018 | 59.38 | 59.80 | 58.62 | 59.74 | 220,841 | +0.07(+0.11%) |
May 02, 2018 | 59.45 | 59.89 | 59.02 | 59.67 | 336,924 | +0.36(+0.60%) |
May 01, 2018 | 59.48 | 59.48 | 58.92 | 59.32 | 277,647 | -0.16(-0.27%) |
Apr 30, 2018 | 60.95 | 60.95 | 59.48 | 59.48 | 286,370 | -1.39(-2.29%) |
Apr 27, 2018 | 60.45 | 61.43 | 60.34 | 60.87 | 235,561 | +0.41(+0.67%) |
Apr 26, 2018 | 59.60 | 60.60 | 59.14 | 60.46 | 305,879 | +1.29(+2.18%) |
Apr 25, 2018 | 59.26 | 59.61 | 58.95 | 59.18 | 334,802 | +0.04(+0.07%) |
Apr 24, 2018 | 58.98 | 59.28 | 58.73 | 59.14 | 153,666 | +0.37(+0.64%) |
Apr 23, 2018 | 57.83 | 58.85 | 57.83 | 58.76 | 336,543 | +0.90(+1.55%) |
Apr 20, 2018 | 58.06 | 58.51 | 57.72 | 57.87 | 253,904 | -0.20(-0.35%) |
Apr 19, 2018 | 57.58 | 58.21 | 57.29 | 58.07 | 223,838 | +0.38(+0.66%) |
Apr 18, 2018 | 57.87 | 58.21 | 57.69 | 57.69 | 279,376 | -0.22(-0.38%) |
Apr 17, 2018 | 57.74 | 58.24 | 57.50 | 57.91 | 299,088 | +0.28(+0.48%) |
Apr 16, 2018 | 56.07 | 57.70 | 55.98 | 57.63 | 181,853 | +1.43(+2.55%) |
Apr 13, 2018 | 56.00 | 56.31 | 55.58 | 56.19 | 166,105 | +0.29(+0.51%) |
Apr 12, 2018 | 56.65 | 56.68 | 55.60 | 55.91 | 258,147 | -0.55(-0.98%) |
Apr 11, 2018 | 56.41 | 57.20 | 55.80 | 56.46 | 171,206 | -0.18(-0.32%) |
Apr 10, 2018 | 56.66 | 56.94 | 56.50 | 56.64 | 458,678 | +0.07(+0.13%) |
Apr 09, 2018 | 56.51 | 56.94 | 55.78 | 56.57 | 437,420 | +0.29(+0.51%) |
Apr 06, 2018 | 55.93 | 56.82 | 55.84 | 56.28 | 308,618 | +0.33(+0.58%) |
Apr 05, 2018 | 54.94 | 56.10 | 54.58 | 55.96 | 358,171 | +1.12(+2.05%) |
Apr 04, 2018 | 54.72 | 55.06 | 54.18 | 54.83 | 329,038 | -0.22(-0.40%) |
Apr 03, 2018 | 55.24 | 55.48 | 54.64 | 55.05 | 347,531 | -0.07(-0.13%) |
Apr 02, 2018 | 55.08 | 55.49 | 54.48 | 55.13 | 349,704 | +0.02(+0.03%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 54.91 | 55.44 | 54.30 | 55.10 | 279,704 | +0.35(+0.64%) |
Mar 27, 2018 | 54.34 | 55.51 | 53.86 | 54.75 | 299,742 | +0.42(+0.76%) |
Mar 26, 2018 | 54.12 | 54.39 | 53.13 | 54.34 | 520,536 | +0.39(+0.72%) |
Mar 23, 2018 | 54.95 | 55.39 | 53.89 | 53.95 | 374,551 | -0.82(-1.50%) |
Mar 22, 2018 | 55.75 | 56.44 | 54.75 | 54.77 | 382,873 | -1.07(-1.91%) |
Mar 21, 2018 | 56.02 | 56.41 | 55.65 | 55.84 | 180,107 | -0.04(-0.07%) |
Mar 20, 2018 | 56.24 | 56.94 | 55.14 | 55.88 | 221,524 | -0.74(-1.31%) |
Mar 19, 2018 | 57.36 | 57.36 | 55.94 | 56.62 | 269,156 | -0.77(-1.33%) |
Mar 16, 2018 | 56.92 | 57.53 | 56.65 | 57.38 | 596,134 | +0.39(+0.69%) |
Mar 15, 2018 | 57.37 | 57.47 | 56.70 | 56.99 | 330,853 | -0.29(-0.50%) |
Mar 14, 2018 | 57.75 | 57.86 | 56.72 | 57.28 | 345,284 | -0.29(-0.51%) |
Mar 13, 2018 | 57.90 | 57.95 | 57.27 | 57.57 | 303,931 | -0.03(-0.06%) |
Mar 12, 2018 | 56.50 | 57.86 | 56.50 | 57.60 | 419,707 | +1.17(+2.06%) |
Mar 09, 2018 | 55.31 | 56.50 | 54.70 | 56.44 | 327,567 | +1.14(+2.06%) |
Mar 08, 2018 | 55.26 | 55.61 | 54.85 | 55.30 | 356,465 | +0.20(+0.37%) |
Mar 07, 2018 | 55.57 | 54.48 | 55.09 | 360,925 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.05 | 55.05 | 54.27 | 54.78 | 333,311 | -0.27(-0.49%) |
Mar 05, 2018 | 52.26 | 55.41 | 52.08 | 55.05 | 389,055 | +2.79(+5.33%) |
Mar 02, 2018 | 51.90 | 52.45 | 50.96 | 52.27 | 797,262 | -0.99(-1.87%) |
Mar 01, 2018 | 53.64 | 54.55 | 53.07 | 53.26 | 321,534 | -0.42(-0.79%) |
Feb 28, 2018 | 57.04 | 57.04 | 53.58 | 53.68 | 377,529 | -1.89(-3.40%) |
Feb 27, 2018 | 56.09 | 57.00 | 55.20 | 55.58 | 243,249 | -0.55(-0.99%) |
Feb 26, 2018 | 56.65 | 57.07 | 55.46 | 56.13 | 136,844 | -0.24(-0.42%) |
Feb 23, 2018 | 55.44 | 56.42 | 55.18 | 56.37 | 166,796 | +1.34(+2.44%) |
Feb 22, 2018 | 54.56 | 55.44 | 54.39 | 55.02 | 201,758 | +0.53(+0.97%) |
Feb 21, 2018 | 55.48 | 55.90 | 54.46 | 54.49 | 233,178 | -0.95(-1.72%) |
Feb 20, 2018 | 55.96 | 56.03 | 54.78 | 55.44 | 216,682 | -0.66(-1.18%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.38(+0.69%) | |
Feb 15, 2018 | 55.01 | 55.75 | 54.68 | 55.72 | 203,986 | +1.08(+1.98%) |
Feb 14, 2018 | 54.84 | 55.39 | 54.58 | 54.64 | 181,451 | -0.64(-1.16%) |
Feb 13, 2018 | 56.19 | 56.35 | 54.66 | 55.28 | 277,901 | -1.19(-2.11%) |
Feb 12, 2018 | 56.58 | 56.77 | 55.46 | 56.47 | 292,605 | -0.09(-0.16%) |
Feb 09, 2018 | 54.20 | 57.12 | 54.15 | 56.56 | 383,702 | +2.61(+4.84%) |
Feb 08, 2018 | 54.97 | 55.75 | 53.89 | 53.94 | 348,078 | -1.30(-2.36%) |
Feb 07, 2018 | 54.73 | 55.83 | 54.47 | 55.25 | 284,741 | +0.27(+0.49%) |
Feb 06, 2018 | 55.58 | 56.31 | 54.13 | 54.98 | 481,231 | -2.04(-3.58%) |
Feb 05, 2018 | 58.06 | 58.30 | 56.65 | 57.02 | 278,971 | -1.41(-2.41%) |
Feb 02, 2018 | 59.02 | 59.31 | 58.34 | 58.42 | 191,960 | -0.87(-1.46%) |