Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.50 | 51.43 | 50.15 | 50.59 | 1,028,558 | -0.12(-0.24%) |
Jan 30, 2019 | 50.50 | 50.98 | 50.05 | 50.71 | 935,746 | +0.63(+1.26%) |
Jan 29, 2019 | 50.89 | 50.89 | 50.04 | 50.08 | 1,552,254 | -0.62(-1.22%) |
Jan 28, 2019 | 49.30 | 50.84 | 49.05 | 50.70 | 1,570,557 | +0.84(+1.68%) |
Jan 25, 2019 | 48.84 | 50.10 | 48.63 | 49.86 | 1,373,300 | +1.26(+2.59%) |
Jan 24, 2019 | 46.24 | 48.86 | 46.14 | 48.60 | 1,911,146 | +2.06(+4.43%) |
Jan 23, 2019 | 46.76 | 46.99 | 45.77 | 46.54 | 1,389,190 | +0.33(+0.71%) |
Jan 22, 2019 | 47.62 | 47.86 | 45.94 | 46.21 | 1,375,244 | -1.73(-3.61%) |
Jan 18, 2019 | 48.50 | 49.38 | 47.85 | 47.94 | 1,751,000 | -0.44(-0.91%) |
Jan 17, 2019 | 47.25 | 48.65 | 47.01 | 48.38 | 2,021,387 | +1.08(+2.28%) |
Jan 16, 2019 | 47.03 | 47.82 | 46.87 | 47.30 | 1,100,710 | +0.44(+0.94%) |
Jan 15, 2019 | 47.01 | 47.20 | 46.61 | 46.86 | 916,804 | +0.13(+0.28%) |
Jan 14, 2019 | 46.90 | 47.38 | 46.58 | 46.73 | 1,138,291 | -0.77(-1.62%) |
Jan 11, 2019 | 47.54 | 47.85 | 46.86 | 47.50 | 1,084,200 | -0.24(-0.50%) |
Jan 10, 2019 | 46.60 | 47.93 | 46.32 | 47.74 | 1,015,242 | +0.78(+1.66%) |
Jan 09, 2019 | 46.53 | 47.63 | 46.27 | 46.96 | 1,711,609 | +0.73(+1.58%) |
Jan 08, 2019 | 46.78 | 47.00 | 45.35 | 46.23 | 1,281,823 | +0.44(+0.96%) |
Jan 07, 2019 | 46.46 | 47.74 | 45.66 | 45.79 | 1,783,969 | -0.53(-1.14%) |
Jan 04, 2019 | 43.98 | 46.60 | 43.98 | 46.32 | 2,084,200 | +2.88(+6.63%) |
Jan 03, 2019 | 43.97 | 44.63 | 42.70 | 43.44 | 1,899,902 | +0.88(+2.07%) |
Jan 02, 2019 | 41.63 | 43.10 | 41.41 | 42.56 | 1,166,910 | +0.11(+0.25%) |
Dec 31, 2018 | 42.80 | 42.90 | 41.83 | 42.45 | 802,000 | +0.06(+0.15%) |
Dec 28, 2018 | 42.83 | 43.07 | 42.00 | 42.39 | 1,363,000 | +0.09(+0.21%) |
Dec 27, 2018 | 41.35 | 42.30 | 40.30 | 42.30 | 1,079,978 | +0.31(+0.74%) |
Dec 26, 2018 | 39.35 | 42.04 | 38.45 | 41.99 | 1,969,206 | +2.75(+7.01%) |
Dec 24, 2018 | 39.98 | 40.89 | 38.89 | 39.24 | 1,051,700 | -1.31(-3.23%) |
Dec 21, 2018 | 42.52 | 43.00 | 40.06 | 40.55 | 2,825,700 | -1.82(-4.30%) |
Dec 20, 2018 | 42.34 | 43.50 | 41.87 | 42.37 | 1,895,568 | +0.12(+0.28%) |
Dec 19, 2018 | 43.04 | 43.95 | 42.24 | 42.25 | 1,651,264 | -0.98(-2.27%) |
Dec 18, 2018 | 42.47 | 44.46 | 42.45 | 43.23 | 1,882,949 | +1.19(+2.83%) |
Dec 17, 2018 | 43.60 | 43.98 | 41.66 | 42.04 | 1,612,075 | -1.60(-3.67%) |
Dec 14, 2018 | 44.58 | 44.84 | 43.45 | 43.64 | 1,839,300 | -1.66(-3.66%) |
Dec 13, 2018 | 43.55 | 45.81 | 43.43 | 45.30 | 2,528,395 | +1.70(+3.90%) |
Dec 12, 2018 | 42.85 | 43.82 | 41.12 | 43.60 | 3,469,424 | +1.15(+2.71%) |
Dec 11, 2018 | 43.88 | 44.40 | 42.04 | 42.45 | 2,082,650 | -0.76(-1.76%) |
Dec 10, 2018 | 42.36 | 43.86 | 42.00 | 43.21 | 1,565,388 | +0.62(+1.46%) |
Dec 07, 2018 | 43.83 | 44.71 | 42.17 | 42.59 | 1,908,800 | -1.12(-2.56%) |
Dec 06, 2018 | 43.75 | 44.51 | 43.43 | 43.71 | 1,524,760 | -0.79(-1.78%) |
Dec 04, 2018 | 47.41 | 47.53 | 44.37 | 44.50 | 2,326,600 | -1.90(-4.09%) |
Dec 03, 2018 | 45.90 | 47.79 | 45.55 | 46.40 | 3,187,127 | +1.95(+4.39%) |
Nov 30, 2018 | 44.21 | 44.68 | 43.74 | 44.45 | 878,600 | +0.11(+0.25%) |
Nov 29, 2018 | 45.33 | 45.68 | 44.03 | 44.34 | 1,053,048 | -1.06(-2.33%) |
Nov 28, 2018 | 45.50 | 46.09 | 44.10 | 45.40 | 1,101,762 | +0.53(+1.18%) |
Nov 27, 2018 | 43.21 | 45.20 | 43.04 | 44.87 | 1,719,732 | +1.44(+3.32%) |
Nov 26, 2018 | 43.69 | 44.35 | 43.23 | 43.43 | 1,155,408 | +0.09(+0.21%) |
Nov 23, 2018 | 42.06 | 43.85 | 42.06 | 43.34 | 414,100 | +0.74(+1.74%) |
Nov 21, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.55(+1.31%) | |
Nov 20, 2018 | 43.00 | 43.04 | 41.82 | 42.05 | 1,363,648 | -1.89(-4.30%) |
Nov 19, 2018 | 44.13 | 44.89 | 43.51 | 43.94 | 1,479,121 | -0.43(-0.97%) |
Nov 16, 2018 | 43.25 | 44.68 | 43.17 | 44.37 | 1,443,900 | +0.29(+0.66%) |
Nov 15, 2018 | 42.31 | 44.17 | 42.24 | 44.08 | 1,470,907 | +1.54(+3.62%) |
Nov 14, 2018 | 43.00 | 43.49 | 42.03 | 42.54 | 1,519,705 | +0.09(+0.21%) |
Nov 13, 2018 | 42.95 | 43.33 | 42.00 | 42.45 | 2,177,126 | -0.26(-0.61%) |
Nov 12, 2018 | 42.10 | 43.32 | 41.52 | 42.71 | 1,531,239 | +0.49(+1.16%) |
Nov 09, 2018 | 42.25 | 42.52 | 41.49 | 42.22 | 1,240,900 | -0.45(-1.05%) |
Nov 08, 2018 | 43.88 | 44.10 | 42.45 | 42.67 | 1,121,701 | -1.50(-3.40%) |
Nov 07, 2018 | 43.23 | 44.46 | 43.00 | 44.17 | 1,123,759 | +1.34(+3.13%) |
Nov 06, 2018 | 43.82 | 44.06 | 42.57 | 42.83 | 1,472,262 | -1.10(-2.50%) |
Nov 05, 2018 | 44.02 | 46.09 | 43.93 | 43.93 | 3,248,145 | +0.93(+2.16%) |
Nov 02, 2018 | 41.73 | 43.13 | 41.73 | 43.00 | 1,880,300 | +1.54(+3.71%) |
Nov 01, 2018 | 41.49 | 41.93 | 40.33 | 41.46 | 3,192,310 | -0.34(-0.81%) |
Oct 31, 2018 | 40.17 | 42.16 | 39.63 | 41.80 | 2,779,251 | +2.02(+5.08%) |
Oct 30, 2018 | 37.06 | 39.83 | 36.64 | 39.78 | 4,576,636 | +2.86(+7.75%) |
Oct 29, 2018 | 40.25 | 40.29 | 36.51 | 36.92 | 4,412,459 | -2.45(-6.23%) |
Oct 26, 2018 | 40.75 | 42.95 | 39.15 | 39.38 | 5,172,900 | -4.15(-9.52%) |
Oct 25, 2018 | 43.29 | 43.81 | 42.17 | 43.52 | 2,515,149 | +1.09(+2.57%) |
Oct 24, 2018 | 44.36 | 44.87 | 42.40 | 42.43 | 1,450,209 | -1.76(-3.98%) |
Oct 23, 2018 | 44.65 | 44.84 | 42.95 | 44.19 | 1,920,667 | -1.16(-2.56%) |
Oct 22, 2018 | 46.60 | 46.73 | 45.01 | 45.35 | 1,278,001 | -1.24(-2.66%) |
Oct 19, 2018 | 46.98 | 47.35 | 45.90 | 46.59 | 1,164,900 | -0.12(-0.26%) |
Oct 18, 2018 | 47.26 | 47.49 | 46.53 | 46.71 | 1,355,827 | -0.51(-1.08%) |
Oct 17, 2018 | 47.72 | 48.00 | 46.49 | 47.22 | 1,240,834 | -0.39(-0.82%) |
Oct 16, 2018 | 46.38 | 47.70 | 46.31 | 47.61 | 1,131,100 | +1.49(+3.23%) |
Oct 15, 2018 | 45.34 | 46.46 | 45.20 | 46.12 | 909,269 | +0.59(+1.30%) |
Oct 12, 2018 | 46.06 | 46.36 | 44.72 | 45.53 | 1,106,000 | +0.16(+0.35%) |
Oct 11, 2018 | 46.14 | 46.30 | 45.07 | 45.37 | 1,295,777 | -0.99(-2.14%) |
Oct 10, 2018 | 47.08 | 47.81 | 46.36 | 46.36 | 1,495,392 | -0.77(-1.63%) |
Oct 09, 2018 | 47.11 | 47.40 | 46.53 | 47.13 | 829,079 | -0.14(-0.30%) |
Oct 08, 2018 | 46.82 | 47.39 | 46.22 | 47.27 | 796,348 | +0.30(+0.64%) |
Oct 05, 2018 | 47.63 | 47.77 | 46.23 | 46.97 | 888,000 | -0.68(-1.43%) |
Oct 04, 2018 | 48.08 | 48.29 | 47.17 | 47.65 | 1,104,040 | -0.65(-1.35%) |
Oct 03, 2018 | 49.44 | 49.69 | 48.18 | 48.30 | 1,181,429 | -0.93(-1.89%) |
Oct 02, 2018 | 49.14 | 50.06 | 49.01 | 49.23 | 748,227 | +0.25(+0.51%) |
Oct 01, 2018 | 48.49 | 49.85 | 48.20 | 48.98 | 1,238,269 | +0.56(+1.16%) |
Sep 28, 2018 | 48.58 | 48.59 | 47.69 | 48.42 | 924,600 | -0.10(-0.21%) |
Sep 27, 2018 | 48.55 | 48.91 | 48.09 | 48.52 | 916,980 | -0.03(-0.06%) |
Sep 26, 2018 | 49.74 | 49.90 | 48.51 | 48.55 | 1,029,626 | -1.10(-2.22%) |
Sep 25, 2018 | 50.14 | 50.27 | 49.40 | 49.65 | 809,349 | -0.58(-1.15%) |
Sep 24, 2018 | 49.98 | 50.46 | 49.46 | 50.23 | 749,433 | +0.25(+0.50%) |
Sep 21, 2018 | 50.48 | 50.71 | 49.88 | 49.98 | 2,254,900 | -0.31(-0.62%) |
Sep 20, 2018 | 49.96 | 50.47 | 49.59 | 50.29 | 1,322,407 | +0.69(+1.39%) |
Sep 19, 2018 | 50.25 | 50.35 | 48.93 | 49.60 | 970,793 | +0.05(+0.10%) |
Sep 18, 2018 | 47.81 | 50.01 | 47.81 | 49.55 | 1,841,806 | +1.80(+3.77%) |
Sep 17, 2018 | 47.91 | 48.25 | 47.34 | 47.75 | 862,598 | -0.46(-0.95%) |
Sep 14, 2018 | 48.32 | 48.74 | 47.92 | 48.21 | 987,700 | -0.20(-0.41%) |
Sep 13, 2018 | 49.03 | 49.68 | 48.26 | 48.41 | 1,005,329 | -0.49(-1.00%) |
Sep 12, 2018 | 48.31 | 48.95 | 47.67 | 48.90 | 929,373 | +0.45(+0.93%) |
Sep 11, 2018 | 48.00 | 48.65 | 47.59 | 48.45 | 965,389 | +0.29(+0.60%) |
Sep 10, 2018 | 48.86 | 48.96 | 48.14 | 48.16 | 1,252,099 | -0.35(-0.72%) |
Sep 07, 2018 | 49.95 | 50.03 | 48.37 | 48.51 | 1,399,200 | -1.64(-3.27%) |
Sep 06, 2018 | 51.26 | 51.59 | 49.45 | 50.15 | 1,215,097 | -1.11(-2.17%) |
Sep 05, 2018 | 51.27 | 51.47 | 50.31 | 51.26 | 963,491 | -0.05(-0.10%) |
Sep 04, 2018 | 51.96 | 52.22 | 51.07 | 51.31 | 801,423 | -0.77(-1.48%) |
Aug 31, 2018 | 52.08 | 52.08 | 52.08 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 52.77 | 53.21 | 52.11 | 52.16 | 790,800 | -0.91(-1.71%) |
Aug 29, 2018 | 52.00 | 53.45 | 52.00 | 53.07 | 1,214,568 | +1.13(+2.18%) |
Aug 28, 2018 | 52.77 | 53.02 | 51.82 | 51.94 | 781,625 | -0.67(-1.27%) |
Aug 27, 2018 | 52.09 | 53.08 | 52.09 | 52.61 | 1,019,543 | +0.53(+1.02%) |
Aug 24, 2018 | 51.59 | 52.50 | 51.59 | 52.08 | 751,100 | +0.51(+0.99%) |
Aug 23, 2018 | 52.55 | 52.76 | 51.53 | 51.57 | 955,617 | -0.98(-1.86%) |
Aug 22, 2018 | 52.94 | 53.75 | 52.47 | 52.55 | 938,950 | -0.38(-0.72%) |
Aug 21, 2018 | 52.64 | 53.48 | 52.46 | 52.93 | 1,058,261 | +0.61(+1.17%) |
Aug 20, 2018 | 50.89 | 52.76 | 50.89 | 52.32 | 1,552,682 | +1.32(+2.59%) |
Aug 17, 2018 | 50.94 | 51.11 | 49.97 | 51.00 | 1,522,200 | +0.14(+0.28%) |
Aug 16, 2018 | 51.03 | 51.47 | 50.59 | 50.86 | 858,537 | +0.16(+0.32%) |
Aug 15, 2018 | 51.70 | 51.70 | 50.12 | 50.70 | 1,565,365 | -1.31(-2.52%) |
Aug 14, 2018 | 52.63 | 52.64 | 51.21 | 52.01 | 1,279,728 | -0.46(-0.88%) |
Aug 13, 2018 | 52.74 | 53.04 | 52.33 | 52.47 | 978,206 | -0.32(-0.61%) |
Aug 10, 2018 | 53.97 | 54.05 | 52.42 | 52.79 | 1,230,700 | -1.66(-3.05%) |
Aug 09, 2018 | 54.46 | 55.24 | 54.01 | 54.45 | 1,557,956 | -0.01(-0.02%) |
Aug 08, 2018 | 53.42 | 54.57 | 53.07 | 54.46 | 1,026,636 | +0.86(+1.60%) |
Aug 07, 2018 | 53.74 | 54.36 | 53.20 | 53.60 | 991,632 | +0.03(+0.06%) |
Aug 06, 2018 | 52.70 | 53.67 | 52.49 | 53.57 | 665,199 | +0.73(+1.38%) |
Aug 03, 2018 | 53.50 | 53.92 | 52.06 | 52.84 | 1,440,900 | -0.75(-1.40%) |
Aug 02, 2018 | 52.92 | 54.15 | 52.46 | 53.59 | 1,063,463 | +0.21(+0.39%) |
Aug 01, 2018 | 53.15 | 53.67 | 52.40 | 53.38 | 1,339,713 | +1.03(+1.97%) |
Jul 31, 2018 | 51.95 | 53.11 | 51.57 | 52.35 | 1,629,371 | +0.78(+1.51%) |
Jul 30, 2018 | 51.56 | 52.68 | 50.86 | 51.57 | 2,150,845 | -0.08(-0.15%) |
Jul 27, 2018 | 50.60 | 52.18 | 48.00 | 51.65 | 6,612,500 | -2.02(-3.76%) |
Jul 26, 2018 | 53.83 | 54.77 | 53.45 | 53.67 | 1,932,692 | -0.37(-0.68%) |
Jul 25, 2018 | 53.09 | 54.09 | 52.78 | 54.04 | 1,377,702 | +0.99(+1.87%) |
Jul 24, 2018 | 52.99 | 53.78 | 52.42 | 53.05 | 1,224,440 | +0.43(+0.82%) |
Jul 23, 2018 | 53.02 | 53.35 | 52.40 | 52.62 | 1,778,633 | -0.86(-1.61%) |
Jul 20, 2018 | 54.14 | 53.37 | 53.48 | 1,175,838 | -0.40(-0.74%) | |
Jul 19, 2018 | 53.73 | 54.62 | 53.52 | 53.88 | 1,801,509 | -0.12(-0.22%) |
Jul 18, 2018 | 53.86 | 54.32 | 52.55 | 54.00 | 1,975,817 | +0.25(+0.47%) |
Jul 17, 2018 | 53.55 | 54.07 | 53.39 | 53.75 | 1,375,076 | -0.26(-0.48%) |
Jul 16, 2018 | 54.06 | 54.55 | 53.51 | 54.01 | 1,874,310 | -0.05(-0.09%) |
Jul 13, 2018 | 54.55 | 55.06 | 53.85 | 54.06 | 1,613,226 | -0.64(-1.17%) |
Jul 12, 2018 | 55.29 | 54.04 | 54.70 | 1,414,736 | -0.02(-0.04%) | |
Jul 11, 2018 | 54.66 | 54.80 | 53.97 | 54.72 | 865,199 | -0.50(-0.91%) |
Jul 10, 2018 | 55.04 | 55.75 | 54.89 | 55.22 | 1,542,165 | +0.39(+0.71%) |
Jul 09, 2018 | 54.69 | 54.92 | 53.30 | 54.83 | 1,896,550 | +0.30(+0.55%) |
Jul 06, 2018 | 53.30 | 54.74 | 52.67 | 54.53 | 1,602,611 | +1.23(+2.31%) |
Jul 05, 2018 | 53.35 | 51.77 | 53.30 | 1,463,285 | +0.94(+1.80%) | |
Jul 03, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.69(-1.30%) | |
Jul 02, 2018 | 52.28 | 54.25 | 51.70 | 53.05 | 2,962,681 | +0.39(+0.74%) |
Jun 29, 2018 | 52.25 | 53.13 | 52.25 | 52.66 | 2,018,891 | +0.53(+1.02%) |
Jun 28, 2018 | 50.80 | 52.38 | 50.57 | 52.13 | 1,746,924 | +1.15(+2.26%) |
Jun 27, 2018 | 52.28 | 52.69 | 50.97 | 50.98 | 1,682,197 | -0.93(-1.79%) |
Jun 26, 2018 | 52.29 | 52.74 | 50.92 | 51.91 | 2,736,248 | -0.73(-1.39%) |
Jun 25, 2018 | 54.97 | 55.70 | 51.80 | 52.64 | 5,835,609 | -0.01(-0.02%) |
Jun 22, 2018 | 52.51 | 54.86 | 52.07 | 52.65 | 3,575,599 | +0.34(+0.65%) |
Jun 21, 2018 | 51.80 | 53.00 | 51.50 | 52.31 | 1,960,375 | +0.64(+1.24%) |
Jun 20, 2018 | 52.83 | 52.85 | 51.26 | 51.67 | 1,830,934 | -0.56(-1.07%) |
Jun 19, 2018 | 51.63 | 52.60 | 51.22 | 52.23 | 1,996,523 | +0.40(+0.77%) |
Jun 18, 2018 | 50.70 | 52.51 | 50.55 | 51.83 | 2,762,373 | +0.77(+1.51%) |
Jun 15, 2018 | 53.71 | 50.23 | 51.06 | 7,092,712 | -2.65(-4.93%) | |
Jun 14, 2018 | 52.68 | 54.13 | 52.57 | 53.71 | 2,807,201 | +1.02(+1.94%) |
Jun 13, 2018 | 54.25 | 54.25 | 52.28 | 52.69 | 4,360,036 | -1.16(-2.15%) |
Jun 12, 2018 | 52.17 | 54.50 | 51.86 | 53.85 | 8,216,016 | +2.03(+3.92%) |
Jun 11, 2018 | 53.10 | 53.40 | 51.42 | 51.82 | 4,871,909 | -0.85(-1.61%) |
Jun 08, 2018 | 53.31 | 54.79 | 52.30 | 52.67 | 4,084,471 | -0.61(-1.14%) |
Jun 07, 2018 | 53.71 | 55.10 | 52.11 | 53.28 | 7,036,726 | -2.25(-4.05%) |
Jun 06, 2018 | 52.61 | 55.53 | 12,030,451 | -2.71(-4.65%) | ||
Jun 05, 2018 | 59.88 | 60.89 | 57.62 | 58.24 | 8,139,110 | -3.50(-5.67%) |
Jun 04, 2018 | 66.09 | 66.39 | 60.92 | 61.74 | 5,395,063 | -4.19(-6.36%) |
Jun 01, 2018 | 68.06 | 68.40 | 65.64 | 65.93 | 2,169,091 | -1.68(-2.48%) |
May 31, 2018 | 69.26 | 69.75 | 67.56 | 67.61 | 1,195,381 | -1.43(-2.07%) |
May 30, 2018 | 69.50 | 69.89 | 68.21 | 69.04 | 1,214,887 | -0.17(-0.25%) |
May 29, 2018 | 67.80 | 69.72 | 67.64 | 69.21 | 1,085,625 | +0.96(+1.41%) |
May 25, 2018 | 68.25 | 68.25 | 68.25 | 0 | -0.12(-0.18%) | |
May 24, 2018 | 68.56 | 68.80 | 67.48 | 68.37 | 699,404 | -0.05(-0.07%) |
May 23, 2018 | 69.25 | 69.81 | 67.74 | 68.42 | 1,294,739 | -1.57(-2.24%) |
May 22, 2018 | 71.30 | 71.61 | 69.93 | 69.99 | 824,020 | -0.93(-1.31%) |
May 21, 2018 | 70.55 | 71.72 | 70.31 | 70.92 | 1,261,732 | +0.92(+1.31%) |
May 18, 2018 | 71.01 | 71.87 | 69.70 | 70.00 | 1,502,697 | -1.39(-1.95%) |
May 17, 2018 | 72.45 | 72.98 | 70.98 | 71.39 | 1,653,073 | -1.38(-1.90%) |
May 16, 2018 | 73.43 | 74.57 | 72.52 | 72.77 | 1,301,616 | -0.67(-0.91%) |
May 15, 2018 | 72.92 | 75.14 | 72.03 | 73.44 | 2,310,416 | -0.10(-0.14%) |
May 14, 2018 | 73.34 | 75.75 | 73.01 | 73.54 | 1,682,107 | +0.76(+1.04%) |
May 11, 2018 | 73.18 | 73.67 | 71.78 | 72.78 | 1,181,351 | -0.23(-0.32%) |
May 10, 2018 | 71.70 | 74.00 | 70.77 | 73.01 | 3,182,990 | +3.58(+5.16%) |
May 09, 2018 | 67.10 | 69.71 | 67.09 | 69.43 | 2,243,821 | +2.17(+3.23%) |
May 08, 2018 | 66.75 | 67.53 | 66.62 | 67.26 | 1,042,134 | +0.11(+0.16%) |
May 07, 2018 | 66.85 | 67.98 | 65.73 | 67.15 | 1,966,017 | +0.78(+1.18%) |
May 04, 2018 | 65.66 | 66.79 | 65.07 | 66.37 | 1,293,049 | +0.39(+0.59%) |
May 03, 2018 | 67.28 | 67.81 | 65.05 | 65.98 | 2,158,740 | -2.04(-3.00%) |
May 02, 2018 | 67.49 | 69.13 | 67.28 | 68.02 | 2,043,676 | +0.51(+0.76%) |
May 01, 2018 | 71.00 | 71.29 | 67.28 | 67.51 | 3,696,836 | -3.40(-4.79%) |
Apr 30, 2018 | 78.11 | 78.50 | 70.63 | 70.91 | 5,367,003 | -7.04(-9.03%) |
Apr 27, 2018 | 76.00 | 81.72 | 75.82 | 77.95 | 3,826,002 | +2.87(+3.82%) |
Apr 26, 2018 | 74.57 | 75.43 | 73.71 | 75.08 | 1,435,162 | +1.50(+2.04%) |
Apr 25, 2018 | 73.82 | 74.36 | 71.35 | 73.58 | 1,164,548 | -0.49(-0.66%) |
Apr 24, 2018 | 75.19 | 76.15 | 73.07 | 74.07 | 1,187,353 | -0.30(-0.40%) |
Apr 23, 2018 | 76.01 | 76.14 | 73.97 | 74.37 | 1,221,974 | -1.14(-1.51%) |
Apr 20, 2018 | 77.00 | 77.00 | 74.86 | 75.51 | 1,463,324 | -1.45(-1.88%) |
Apr 19, 2018 | 77.05 | 77.28 | 75.21 | 76.96 | 1,787,459 | -0.62(-0.80%) |
Apr 18, 2018 | 75.00 | 78.95 | 74.95 | 77.58 | 4,088,766 | +4.90(+6.74%) |
Apr 17, 2018 | 70.53 | 72.88 | 70.21 | 72.68 | 1,432,103 | +2.56(+3.65%) |
Apr 16, 2018 | 71.04 | 71.11 | 69.74 | 70.12 | 805,233 | -0.56(-0.79%) |
Apr 13, 2018 | 71.40 | 71.63 | 70.32 | 70.68 | 586,226 | -0.55(-0.77%) |
Apr 12, 2018 | 71.40 | 71.89 | 71.02 | 71.23 | 599,418 | -0.02(-0.03%) |
Apr 11, 2018 | 70.55 | 71.90 | 69.12 | 71.25 | 882,787 | +0.46(+0.65%) |
Apr 10, 2018 | 72.00 | 72.78 | 70.48 | 70.79 | 1,079,974 | -0.06(-0.08%) |
Apr 09, 2018 | 70.32 | 72.00 | 70.10 | 70.85 | 1,131,097 | +1.15(+1.65%) |
Apr 06, 2018 | 71.06 | 72.36 | 69.07 | 69.70 | 1,266,894 | -1.94(-2.71%) |
Apr 05, 2018 | 70.69 | 72.05 | 70.25 | 71.64 | 980,839 | +1.45(+2.07%) |
Apr 04, 2018 | 67.99 | 70.26 | 67.33 | 70.19 | 1,036,900 | +0.43(+0.62%) |
Apr 03, 2018 | 69.85 | 70.06 | 67.01 | 69.76 | 1,266,998 | +0.37(+0.53%) |
Apr 02, 2018 | 70.73 | 71.18 | 68.64 | 69.39 | 1,018,182 | -1.59(-2.24%) |
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +1.66(+2.39%) | |
Mar 28, 2018 | 71.33 | 72.17 | 68.82 | 69.32 | 1,628,953 | -2.19(-3.06%) |
Mar 27, 2018 | 74.10 | 74.59 | 71.16 | 71.51 | 1,299,457 | -2.51(-3.39%) |
Mar 26, 2018 | 71.85 | 74.22 | 71.30 | 74.02 | 1,285,735 | +3.37(+4.77%) |
Mar 23, 2018 | 72.01 | 72.21 | 70.56 | 70.65 | 1,581,042 | -1.44(-2.00%) |
Mar 22, 2018 | 72.94 | 73.73 | 71.82 | 72.09 | 1,417,133 | -1.78(-2.41%) |
Mar 21, 2018 | 72.99 | 74.68 | 71.95 | 73.87 | 1,730,109 | +0.87(+1.19%) |
Mar 20, 2018 | 71.41 | 73.12 | 70.78 | 73.00 | 1,679,719 | +1.74(+2.44%) |
Mar 19, 2018 | 69.53 | 71.50 | 69.30 | 71.26 | 1,551,120 | +1.39(+1.99%) |
Mar 16, 2018 | 69.37 | 72.37 | 69.30 | 69.87 | 2,909,108 | +1.13(+1.64%) |
Mar 15, 2018 | 69.58 | 69.58 | 68.36 | 68.74 | 821,383 | -0.78(-1.12%) |
Mar 14, 2018 | 69.20 | 70.07 | 68.51 | 69.52 | 1,045,636 | +0.37(+0.54%) |
Mar 13, 2018 | 70.48 | 70.57 | 68.69 | 69.15 | 1,163,947 | -0.90(-1.28%) |
Mar 12, 2018 | 68.12 | 70.75 | 68.01 | 70.05 | 1,636,418 | +2.15(+3.17%) |
Mar 09, 2018 | 68.05 | 68.44 | 67.41 | 67.90 | 1,050,783 | +0.21(+0.31%) |
Mar 08, 2018 | 68.01 | 68.64 | 67.01 | 67.69 | 858,752 | -0.26(-0.38%) |
Mar 07, 2018 | 68.89 | 67.95 | 1,712,323 | +0.50(+0.74%) | ||
Mar 06, 2018 | 66.65 | 68.00 | 66.47 | 67.45 | 2,035,828 | +1.40(+2.12%) |
Mar 05, 2018 | 63.97 | 66.35 | 63.59 | 66.05 | 1,834,237 | +1.72(+2.67%) |
Mar 02, 2018 | 61.30 | 64.40 | 61.14 | 64.33 | 1,223,533 | +2.24(+3.61%) |
Mar 01, 2018 | 63.30 | 63.51 | 61.38 | 62.09 | 1,394,081 | -0.76(-1.21%) |
Feb 28, 2018 | 63.34 | 63.48 | 62.27 | 62.85 | 1,477,189 | -0.63(-0.99%) |
Feb 27, 2018 | 65.15 | 65.25 | 63.45 | 63.48 | 1,224,652 | -1.62(-2.49%) |
Feb 26, 2018 | 62.05 | 65.11 | 62.01 | 65.10 | 2,795,825 | +3.31(+5.36%) |
Feb 23, 2018 | 65.56 | 66.02 | 60.41 | 61.79 | 6,223,991 | -4.49(-6.77%) |
Feb 22, 2018 | 66.28 | 2,644,568 | -0.42(-0.63%) | |||
Feb 21, 2018 | 67.23 | 67.71 | 66.20 | 66.70 | 1,538,685 | +0.12(+0.18%) |
Feb 20, 2018 | 66.01 | 67.55 | 66.00 | 66.58 | 1,485,118 | +0.73(+1.11%) |
Feb 16, 2018 | 65.85 | 65.85 | 65.85 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.80 | 66.00 | 64.20 | 65.82 | 1,143,377 | +0.58(+0.89%) |
Feb 14, 2018 | 64.17 | 65.77 | 63.71 | 65.24 | 1,500,938 | +1.02(+1.59%) |
Feb 13, 2018 | 62.38 | 64.45 | 62.20 | 64.22 | 1,730,326 | +1.70(+2.72%) |
Feb 12, 2018 | 61.26 | 63.38 | 60.80 | 62.52 | 2,903,079 | +1.30(+2.12%) |
Feb 09, 2018 | 61.42 | 62.57 | 58.80 | 61.22 | 2,379,788 | +0.53(+0.87%) |
Feb 08, 2018 | 63.04 | 63.53 | 60.68 | 60.69 | 1,631,790 | -2.25(-3.57%) |
Feb 07, 2018 | 63.48 | 63.75 | 62.83 | 62.94 | 1,030,894 | -0.54(-0.85%) |
Feb 06, 2018 | 61.50 | 65.00 | 61.05 | 63.48 | 2,582,848 | -0.73(-1.14%) |
Feb 05, 2018 | 64.01 | 66.71 | 61.25 | 64.21 | 2,474,343 | -2.23(-3.36%) |
Feb 02, 2018 | 66.85 | 67.43 | 66.37 | 66.44 | 1,225,260 | -1.11(-1.64%) |