Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.79 | 51.17 | 49.68 | 50.53 | 298,952 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.01 | 50.10 | 367,503 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.49 | 48.69 | 303,905 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.17 | 46.95 | 50.25 | 283,264 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.35 | 47.88 | 50.25 | 362,868 | +2.41(+5.05%) |
Jan 24, 2019 | 45.07 | 48.36 | 44.76 | 47.83 | 275,988 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.42 | 44.58 | 248,897 | -0.37(-0.83%) |
Jan 22, 2019 | 46.97 | 46.97 | 44.62 | 44.95 | 313,783 | -2.33(-4.94%) |
Jan 18, 2019 | 45.21 | 47.78 | 45.21 | 47.29 | 347,947 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.06 | 297,417 | +0.13(+0.28%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,871 | +0.16(+0.35%) |
Jan 15, 2019 | 44.95 | 45.16 | 44.04 | 44.78 | 156,624 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.98 | 44.84 | 205,525 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.71 | 44.52 | 45.35 | 251,622 | +0.39(+0.88%) |
Jan 10, 2019 | 43.67 | 45.06 | 43.48 | 44.95 | 211,610 | +0.96(+2.17%) |
Jan 09, 2019 | 42.37 | 44.12 | 42.37 | 44.00 | 281,897 | +1.66(+3.93%) |
Jan 08, 2019 | 43.68 | 43.68 | 41.71 | 42.33 | 224,157 | -1.05(-2.43%) |
Jan 07, 2019 | 42.49 | 44.23 | 42.38 | 43.39 | 225,459 | +1.03(+2.44%) |
Jan 04, 2019 | 41.04 | 42.62 | 40.66 | 42.35 | 201,480 | +1.97(+4.88%) |
Jan 03, 2019 | 42.31 | 42.31 | 40.16 | 40.38 | 295,961 | -2.33(-5.44%) |
Jan 02, 2019 | 41.46 | 43.23 | 41.46 | 42.71 | 221,932 | +0.41(+0.98%) |
Dec 31, 2018 | 42.41 | 42.54 | 41.36 | 42.29 | 285,524 | +0.22(+0.51%) |
Dec 28, 2018 | 42.21 | 43.22 | 41.31 | 42.08 | 351,906 | +0.02(+0.05%) |
Dec 27, 2018 | 40.07 | 42.13 | 40.07 | 42.06 | 368,128 | +1.25(+3.07%) |
Dec 26, 2018 | 38.56 | 40.88 | 38.20 | 40.81 | 268,842 | +2.54(+6.64%) |
Dec 24, 2018 | 39.16 | 39.62 | 38.17 | 38.27 | 149,004 | -1.14(-2.90%) |
Dec 21, 2018 | 39.69 | 40.36 | 39.19 | 39.41 | 1,333,426 | -0.29(-0.72%) |
Dec 20, 2018 | 39.81 | 40.67 | 38.92 | 39.69 | 446,344 | -0.14(-0.35%) |
Dec 19, 2018 | 41.33 | 42.09 | 39.76 | 39.83 | 500,321 | -1.79(-4.31%) |
Dec 18, 2018 | 40.68 | 42.15 | 40.42 | 41.62 | 390,851 | +1.25(+3.10%) |
Dec 17, 2018 | 40.26 | 41.52 | 40.26 | 40.37 | 471,238 | -0.03(-0.07%) |
Dec 14, 2018 | 40.09 | 41.54 | 40.05 | 40.40 | 354,951 | -0.19(-0.46%) |
Dec 13, 2018 | 41.84 | 42.17 | 40.55 | 40.59 | 414,784 | -0.90(-2.16%) |
Dec 12, 2018 | 40.98 | 42.05 | 40.57 | 41.49 | 311,611 | +0.93(+2.28%) |
Dec 11, 2018 | 41.78 | 42.42 | 40.42 | 40.56 | 276,768 | -0.53(-1.29%) |
Dec 10, 2018 | 41.17 | 41.49 | 40.71 | 41.09 | 326,399 | +0.11(+0.26%) |
Dec 07, 2018 | 42.88 | 43.15 | 40.84 | 40.98 | 294,963 | -2.00(-4.65%) |
Dec 06, 2018 | 43.15 | 43.33 | 42.34 | 42.98 | 371,137 | -1.08(-2.46%) |
Dec 04, 2018 | 46.11 | 46.48 | 43.67 | 44.07 | 360,026 | -2.24(-4.83%) |
Dec 03, 2018 | 47.02 | 47.44 | 45.68 | 46.30 | 359,991 | -0.04(-0.09%) |
Nov 30, 2018 | 45.83 | 46.48 | 45.15 | 46.34 | 308,260 | +0.38(+0.84%) |
Nov 29, 2018 | 45.93 | 46.53 | 45.26 | 45.96 | 368,545 | -0.25(-0.53%) |
Nov 28, 2018 | 44.75 | 46.28 | 44.15 | 46.21 | 298,347 | +1.86(+4.20%) |
Nov 27, 2018 | 43.94 | 44.89 | 43.68 | 44.34 | 295,875 | +0.24(+0.54%) |
Nov 26, 2018 | 43.17 | 44.28 | 42.82 | 44.11 | 281,879 | +1.43(+3.35%) |
Nov 23, 2018 | 42.22 | 43.37 | 41.97 | 42.68 | 111,550 | +0.07(+0.16%) |
Nov 21, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.84 | 42.89 | 40.44 | 41.88 | 263,078 | +0.11(+0.26%) |
Nov 19, 2018 | 42.76 | 43.28 | 41.50 | 41.77 | 252,507 | -1.04(-2.44%) |
Nov 16, 2018 | 41.27 | 42.95 | 40.65 | 42.82 | 351,906 | +0.49(+1.16%) |
Nov 15, 2018 | 41.04 | 42.59 | 40.41 | 42.32 | 257,244 | +0.94(+2.26%) |
Nov 14, 2018 | 41.87 | 42.74 | 40.80 | 41.39 | 339,107 | +0.02(+0.05%) |
Nov 13, 2018 | 41.54 | 42.43 | 41.12 | 41.37 | 327,645 | +0.15(+0.36%) |
Nov 12, 2018 | 42.48 | 42.49 | 40.95 | 41.22 | 326,773 | -1.51(-3.53%) |
Nov 09, 2018 | 43.94 | 43.94 | 42.10 | 42.73 | 352,109 | -1.62(-3.64%) |
Nov 08, 2018 | 44.37 | 45.39 | 43.46 | 44.34 | 252,051 | -0.28(-0.62%) |
Nov 07, 2018 | 44.90 | 45.01 | 43.70 | 44.62 | 412,614 | +0.24(+0.53%) |
Nov 06, 2018 | 43.92 | 44.62 | 43.41 | 44.38 | 419,801 | +0.28(+0.63%) |
Nov 05, 2018 | 46.20 | 46.33 | 43.61 | 44.11 | 353,053 | -2.07(-4.48%) |
Nov 02, 2018 | 46.58 | 47.14 | 45.04 | 46.18 | 515,526 | -0.25(-0.53%) |
Nov 01, 2018 | 42.85 | 47.20 | 42.85 | 46.42 | 619,470 | +4.03(+9.51%) |
Oct 31, 2018 | 41.18 | 42.87 | 40.82 | 42.39 | 694,769 | +1.58(+3.86%) |
Oct 30, 2018 | 40.45 | 43.55 | 39.83 | 40.82 | 1,241,464 | -2.62(-6.03%) |
Oct 29, 2018 | 44.08 | 45.31 | 42.58 | 43.44 | 515,154 | -0.13(-0.29%) |
Oct 26, 2018 | 43.21 | 44.17 | 42.18 | 43.57 | 384,589 | -0.77(-1.73%) |
Oct 25, 2018 | 41.92 | 44.52 | 41.92 | 44.33 | 492,467 | +2.07(+4.90%) |
Oct 24, 2018 | 43.75 | 44.56 | 42.21 | 42.27 | 415,543 | -1.89(-4.28%) |
Oct 23, 2018 | 43.29 | 44.50 | 42.88 | 44.16 | 313,221 | -0.34(-0.78%) |
Oct 22, 2018 | 45.32 | 45.32 | 43.96 | 44.50 | 440,058 | -0.30(-0.66%) |
Oct 19, 2018 | 46.10 | 46.45 | 44.47 | 44.80 | 409,964 | -1.41(-3.05%) |
Oct 18, 2018 | 47.61 | 47.61 | 46.16 | 46.21 | 288,937 | -1.50(-3.14%) |
Oct 17, 2018 | 48.33 | 49.15 | 47.40 | 47.70 | 463,033 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.84 | 46.09 | 47.70 | 389,564 | +1.53(+3.31%) |
Oct 15, 2018 | 45.76 | 46.67 | 45.31 | 46.18 | 247,457 | +0.29(+0.62%) |
Oct 12, 2018 | 46.41 | 47.01 | 45.40 | 45.89 | 328,966 | +0.59(+1.30%) |
Oct 11, 2018 | 45.45 | 46.89 | 45.07 | 45.30 | 458,361 | -0.34(-0.76%) |
Oct 10, 2018 | 46.47 | 47.42 | 45.55 | 45.64 | 487,360 | -1.30(-2.77%) |
Oct 09, 2018 | 47.14 | 47.48 | 46.68 | 46.95 | 334,875 | -0.39(-0.83%) |
Oct 08, 2018 | 47.62 | 48.70 | 47.04 | 47.34 | 352,648 | -0.50(-1.05%) |
Oct 05, 2018 | 49.84 | 49.91 | 47.58 | 47.84 | 521,109 | -2.00(-4.01%) |
Oct 04, 2018 | 51.47 | 51.47 | 49.72 | 49.84 | 333,453 | -1.90(-3.67%) |
Oct 03, 2018 | 52.19 | 52.31 | 51.03 | 51.74 | 309,388 | -0.04(-0.08%) |
Oct 02, 2018 | 51.50 | 52.66 | 51.50 | 51.78 | 305,788 | +0.33(+0.65%) |
Oct 01, 2018 | 51.12 | 52.09 | 50.62 | 51.45 | 519,781 | +0.56(+1.10%) |
Sep 28, 2018 | 50.95 | 51.14 | 49.93 | 50.89 | 342,669 | -0.06(-0.12%) |
Sep 27, 2018 | 50.04 | 51.00 | 49.75 | 50.95 | 306,963 | +1.14(+2.29%) |
Sep 26, 2018 | 50.14 | 50.66 | 49.41 | 49.80 | 375,185 | -0.54(-1.08%) |
Sep 25, 2018 | 52.76 | 52.76 | 50.25 | 50.34 | 553,159 | -2.86(-5.37%) |
Sep 24, 2018 | 53.19 | 53.29 | 52.35 | 53.20 | 505,997 | -0.07(-0.13%) |
Sep 21, 2018 | 51.89 | 53.46 | 51.89 | 53.27 | 696,909 | +1.26(+2.42%) |
Sep 20, 2018 | 52.28 | 52.72 | 51.70 | 52.01 | 609,206 | +0.20(+0.38%) |
Sep 19, 2018 | 52.36 | 52.51 | 51.26 | 51.81 | 253,015 | -0.39(-0.75%) |
Sep 18, 2018 | 52.62 | 52.69 | 51.90 | 52.21 | 344,508 | -0.11(-0.21%) |
Sep 17, 2018 | 53.10 | 53.10 | 51.74 | 52.31 | 355,600 | -0.58(-1.10%) |
Sep 14, 2018 | 52.67 | 53.09 | 52.33 | 52.90 | 341,146 | +0.52(+1.00%) |
Sep 13, 2018 | 51.95 | 52.92 | 51.55 | 52.37 | 398,339 | +0.99(+1.92%) |
Sep 12, 2018 | 52.73 | 53.03 | 51.17 | 51.39 | 681,687 | -1.84(-3.46%) |
Sep 11, 2018 | 54.43 | 54.78 | 52.99 | 53.23 | 412,867 | -1.60(-2.91%) |
Sep 10, 2018 | 55.73 | 55.73 | 54.14 | 54.83 | 337,268 | -0.41(-0.75%) |
Sep 07, 2018 | 54.19 | 55.50 | 54.09 | 55.24 | 403,874 | +1.03(+1.91%) |
Sep 06, 2018 | 60.67 | 61.08 | 54.17 | 54.21 | 907,138 | -6.78(-11.11%) |
Sep 05, 2018 | 58.54 | 61.01 | 58.33 | 60.98 | 763,887 | +2.72(+4.67%) |
Sep 04, 2018 | 58.39 | 58.66 | 57.32 | 58.27 | 467,708 | -0.43(-0.74%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.09 | 58.87 | 58.03 | 58.26 | 467,690 | +0.15(+0.25%) |
Aug 29, 2018 | 58.87 | 58.90 | 57.98 | 58.11 | 425,249 | -0.67(-1.14%) |
Aug 28, 2018 | 58.77 | 59.33 | 58.24 | 58.78 | 265,827 | +0.30(+0.51%) |
Aug 27, 2018 | 57.51 | 59.32 | 57.41 | 58.48 | 303,826 | +1.30(+2.27%) |
Aug 24, 2018 | 57.67 | 57.88 | 56.89 | 57.18 | 267,050 | -0.16(-0.27%) |
Aug 23, 2018 | 57.75 | 58.45 | 57.30 | 57.34 | 306,432 | -0.31(-0.53%) |
Aug 22, 2018 | 57.37 | 58.04 | 57.17 | 57.64 | 290,440 | +0.06(+0.10%) |
Aug 21, 2018 | 56.81 | 58.16 | 56.81 | 57.59 | 323,335 | +0.95(+1.67%) |
Aug 20, 2018 | 56.75 | 57.14 | 56.22 | 56.64 | 254,229 | -0.09(-0.16%) |
Aug 17, 2018 | 57.30 | 57.75 | 55.88 | 56.73 | 549,631 | -1.08(-1.87%) |
Aug 16, 2018 | 58.66 | 58.90 | 57.64 | 57.81 | 326,902 | -0.44(-0.76%) |
Aug 15, 2018 | 58.76 | 59.22 | 57.73 | 58.26 | 361,405 | -0.90(-1.52%) |
Aug 14, 2018 | 58.97 | 59.81 | 58.97 | 59.15 | 435,700 | +0.46(+0.79%) |
Aug 13, 2018 | 58.85 | 59.26 | 58.52 | 58.69 | 336,805 | +0.04(+0.07%) |
Aug 10, 2018 | 59.60 | 59.72 | 58.22 | 58.65 | 368,450 | -1.50(-2.49%) |
Aug 09, 2018 | 61.30 | 61.34 | 60.04 | 60.15 | 472,649 | -1.27(-2.07%) |
Aug 08, 2018 | 60.24 | 61.45 | 60.14 | 61.42 | 360,842 | +0.95(+1.56%) |
Aug 07, 2018 | 60.62 | 60.86 | 60.09 | 60.47 | 273,318 | +0.10(+0.16%) |
Aug 06, 2018 | 59.61 | 60.53 | 58.94 | 60.37 | 480,801 | +0.78(+1.31%) |
Aug 03, 2018 | 59.47 | 59.88 | 58.62 | 59.60 | 411,690 | +0.43(+0.73%) |
Aug 02, 2018 | 58.65 | 59.71 | 58.15 | 59.16 | 523,402 | +0.15(+0.25%) |
Aug 01, 2018 | 60.26 | 60.85 | 58.42 | 59.01 | 952,872 | -1.32(-2.19%) |
Jul 31, 2018 | 56.90 | 63.30 | 56.90 | 60.33 | 1,249,217 | +0.95(+1.59%) |
Jul 30, 2018 | 59.12 | 60.23 | 59.08 | 59.39 | 888,598 | +0.28(+0.47%) |
Jul 27, 2018 | 58.28 | 59.94 | 58.28 | 59.11 | 393,927 | +1.59(+2.76%) |
Jul 26, 2018 | 56.57 | 58.13 | 56.57 | 57.53 | 321,892 | +0.93(+1.64%) |
Jul 25, 2018 | 57.95 | 58.08 | 55.39 | 56.60 | 471,442 | -1.36(-2.35%) |
Jul 24, 2018 | 58.83 | 59.45 | 57.82 | 57.96 | 520,713 | -0.50(-0.86%) |
Jul 23, 2018 | 58.72 | 58.82 | 57.25 | 58.46 | 247,208 | -0.49(-0.84%) |
Jul 20, 2018 | 59.48 | 59.81 | 58.81 | 58.95 | 275,908 | -0.61(-1.03%) |
Jul 19, 2018 | 59.92 | 60.59 | 59.34 | 59.57 | 546,838 | -0.43(-0.72%) |
Jul 18, 2018 | 59.76 | 60.25 | 59.11 | 60.00 | 1,043,266 | +0.94(+1.58%) |
Jul 17, 2018 | 58.18 | 59.38 | 58.18 | 59.06 | 466,230 | +0.98(+1.68%) |
Jul 16, 2018 | 58.18 | 58.81 | 58.02 | 58.09 | 352,387 | -0.18(-0.30%) |
Jul 13, 2018 | 58.83 | 59.45 | 58.24 | 58.27 | 310,997 | -0.67(-1.14%) |
Jul 12, 2018 | 58.48 | 59.70 | 58.27 | 58.94 | 392,523 | +0.68(+1.17%) |
Jul 11, 2018 | 59.70 | 59.96 | 58.23 | 58.26 | 320,882 | -2.08(-3.45%) |
Jul 10, 2018 | 60.15 | 60.64 | 60.05 | 60.33 | 197,382 | +0.11(+0.18%) |
Jul 09, 2018 | 60.22 | 60.63 | 58.95 | 60.23 | 282,637 | -0.03(-0.05%) |
Jul 06, 2018 | 60.32 | 58.29 | 60.26 | 235,504 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.56 | 59.61 | 58.21 | 59.38 | 357,451 | +2.68(+4.73%) |
Jul 03, 2018 | 56.70 | 56.70 | 56.70 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.53 | 58.04 | 56.19 | 57.96 | 332,872 | +0.73(+1.27%) |
Jun 29, 2018 | 57.46 | 58.55 | 57.22 | 57.23 | 258,895 | +0.15(+0.26%) |
Jun 28, 2018 | 57.51 | 58.06 | 56.38 | 57.08 | 393,866 | -0.49(-0.86%) |
Jun 27, 2018 | 59.60 | 60.26 | 57.52 | 57.58 | 188,898 | -1.90(-3.20%) |
Jun 26, 2018 | 58.88 | 60.08 | 58.88 | 59.48 | 474,085 | +1.36(+2.34%) |
Jun 25, 2018 | 59.46 | 59.49 | 57.76 | 58.12 | 537,318 | -1.83(-3.06%) |
Jun 22, 2018 | 60.04 | 60.36 | 58.96 | 59.95 | 497,875 | +0.42(+0.71%) |
Jun 21, 2018 | 60.10 | 60.26 | 59.14 | 59.53 | 308,724 | -0.58(-0.97%) |
Jun 20, 2018 | 60.55 | 61.03 | 59.65 | 60.11 | 242,247 | -0.01(-0.02%) |
Jun 19, 2018 | 59.00 | 60.19 | 58.71 | 60.12 | 305,733 | +0.32(+0.53%) |
Jun 18, 2018 | 59.11 | 59.94 | 57.89 | 59.80 | 315,882 | +0.43(+0.73%) |
Jun 15, 2018 | 61.01 | 59.20 | 59.37 | 609,120 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.08 | 61.74 | 60.81 | 61.01 | 264,442 | +0.10(+0.16%) |
Jun 13, 2018 | 61.25 | 61.94 | 60.82 | 60.92 | 309,282 | -0.34(-0.55%) |
Jun 12, 2018 | 61.31 | 61.31 | 60.30 | 61.25 | 405,702 | +0.34(+0.57%) |
Jun 11, 2018 | 62.15 | 62.32 | 60.27 | 60.91 | 392,281 | -1.25(-2.01%) |
Jun 08, 2018 | 63.88 | 64.45 | 61.31 | 62.16 | 679,173 | -2.74(-4.22%) |
Jun 07, 2018 | 67.06 | 67.11 | 64.51 | 64.90 | 727,221 | -3.26(-4.78%) |
Jun 06, 2018 | 67.53 | 68.19 | 67.02 | 68.16 | 329,486 | +0.89(+1.32%) |
Jun 05, 2018 | 65.98 | 67.37 | 65.87 | 67.27 | 281,286 | +1.63(+2.48%) |
Jun 04, 2018 | 65.83 | 66.21 | 65.21 | 65.64 | 205,830 | +0.10(+0.15%) |
Jun 01, 2018 | 65.04 | 65.90 | 64.82 | 65.55 | 183,819 | +0.99(+1.53%) |
May 31, 2018 | 65.52 | 66.00 | 64.43 | 64.56 | 241,754 | -0.99(-1.50%) |
May 30, 2018 | 65.43 | 66.94 | 65.14 | 65.55 | 463,087 | +0.64(+0.99%) |
May 29, 2018 | 64.34 | 65.38 | 62.50 | 64.91 | 319,809 | -0.11(-0.17%) |
May 25, 2018 | 65.01 | 65.01 | 65.01 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.59 | 65.31 | 64.13 | 65.17 | 227,250 | +0.58(+0.90%) |
May 23, 2018 | 63.86 | 65.00 | 63.70 | 64.59 | 184,593 | +0.35(+0.55%) |
May 22, 2018 | 63.77 | 65.34 | 63.77 | 64.24 | 210,699 | +0.92(+1.45%) |
May 21, 2018 | 63.55 | 64.28 | 62.77 | 63.32 | 199,712 | +0.61(+0.97%) |
May 18, 2018 | 64.48 | 64.50 | 61.73 | 62.71 | 470,489 | -2.45(-3.76%) |
May 17, 2018 | 65.23 | 65.68 | 64.60 | 65.16 | 279,680 | -0.15(-0.23%) |
May 16, 2018 | 64.43 | 65.87 | 64.40 | 65.31 | 252,216 | +1.25(+1.95%) |
May 15, 2018 | 64.36 | 64.53 | 63.78 | 64.06 | 244,807 | -0.23(-0.35%) |
May 14, 2018 | 64.30 | 65.52 | 64.17 | 64.28 | 208,019 | +0.43(+0.68%) |
May 11, 2018 | 64.73 | 64.83 | 63.27 | 63.85 | 258,271 | -1.07(-1.65%) |
May 10, 2018 | 64.21 | 65.16 | 63.65 | 64.93 | 275,354 | +1.11(+1.74%) |
May 09, 2018 | 63.51 | 64.10 | 63.00 | 63.81 | 284,047 | +0.44(+0.70%) |
May 08, 2018 | 62.75 | 63.59 | 62.62 | 63.37 | 285,699 | +0.52(+0.83%) |
May 07, 2018 | 62.30 | 63.26 | 61.85 | 62.85 | 378,169 | +1.24(+2.02%) |
May 04, 2018 | 60.24 | 62.25 | 59.76 | 61.60 | 328,883 | +1.03(+1.71%) |
May 03, 2018 | 59.91 | 60.94 | 58.30 | 60.57 | 566,307 | +0.33(+0.54%) |
May 02, 2018 | 59.40 | 61.17 | 59.02 | 60.25 | 666,330 | +0.91(+1.53%) |
May 01, 2018 | 59.32 | 59.63 | 56.50 | 59.34 | 750,540 | +0.67(+1.14%) |
Apr 30, 2018 | 60.05 | 60.49 | 58.28 | 58.67 | 508,658 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.02 | 60.04 | 390,253 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.81 | 61.18 | 281,746 | +1.87(+3.16%) |
Apr 25, 2018 | 59.20 | 59.75 | 57.71 | 59.31 | 348,557 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.00 | 622,026 | -1.80(-2.96%) |
Apr 23, 2018 | 60.47 | 61.54 | 60.18 | 60.81 | 441,433 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,883 | -0.92(-1.50%) |
Apr 19, 2018 | 64.35 | 64.35 | 60.93 | 61.01 | 583,634 | -3.96(-6.10%) |
Apr 18, 2018 | 67.09 | 67.09 | 64.86 | 64.97 | 613,500 | -2.43(-3.61%) |
Apr 17, 2018 | 66.99 | 67.92 | 66.31 | 67.41 | 352,318 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.40 | 65.18 | 66.26 | 479,106 | +0.84(+1.28%) |
Apr 13, 2018 | 65.21 | 66.14 | 64.77 | 65.42 | 599,753 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.94 | 63.88 | 64.45 | 433,354 | +0.70(+1.10%) |
Apr 11, 2018 | 62.35 | 64.33 | 61.94 | 63.75 | 404,470 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.24 | 61.04 | 62.85 | 595,472 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.51 | 60.57 | 224,415 | +0.15(+0.24%) |
Apr 06, 2018 | 61.04 | 62.00 | 60.01 | 60.42 | 292,889 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.11 | 61.75 | 62.00 | 452,826 | -0.04(-0.06%) |
Apr 04, 2018 | 59.76 | 62.28 | 59.38 | 62.04 | 445,819 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.65 | 60.21 | 61.34 | 581,037 | +1.69(+2.84%) |
Apr 02, 2018 | 62.44 | 62.84 | 59.17 | 59.64 | 581,358 | -3.31(-5.26%) |
Mar 29, 2018 | 62.95 | 62.95 | 62.95 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.35 | 60.56 | 61.40 | 332,514 | -0.68(-1.10%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.70 | 62.08 | 338,227 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,852 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.25 | 62.75 | 62.78 | 358,926 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.05 | 66.60 | 66.66 | 349,185 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,919 | +0.79(+1.16%) |
Mar 20, 2018 | 68.45 | 68.89 | 67.88 | 68.11 | 259,693 | -0.34(-0.49%) |
Mar 19, 2018 | 69.24 | 69.35 | 67.32 | 68.44 | 289,617 | -1.16(-1.67%) |
Mar 16, 2018 | 70.35 | 70.43 | 68.83 | 69.60 | 706,307 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.60 | 68.67 | 70.48 | 541,167 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.96 | 414,533 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.01 | 69.21 | 415,565 | -0.77(-1.10%) |
Mar 12, 2018 | 70.95 | 71.59 | 69.91 | 69.98 | 252,428 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.15 | 68.88 | 70.60 | 428,726 | +1.54(+2.23%) |
Mar 08, 2018 | 69.23 | 69.46 | 68.43 | 69.06 | 270,350 | +0.21(+0.30%) |
Mar 07, 2018 | 68.37 | 69.84 | 68.27 | 68.86 | 441,786 | -0.22(-0.31%) |
Mar 06, 2018 | 66.47 | 69.25 | 66.21 | 69.07 | 480,109 | +2.98(+4.50%) |
Mar 05, 2018 | 65.72 | 66.84 | 65.49 | 66.10 | 464,305 | +0.14(+0.21%) |
Mar 02, 2018 | 64.46 | 66.21 | 64.14 | 65.96 | 259,759 | +0.82(+1.26%) |
Mar 01, 2018 | 65.44 | 66.36 | 64.15 | 65.14 | 299,867 | -0.20(-0.30%) |
Feb 28, 2018 | 66.31 | 66.93 | 65.34 | 65.34 | 341,731 | -0.37(-0.57%) |
Feb 27, 2018 | 66.62 | 67.34 | 65.71 | 65.71 | 808,153 | -0.80(-1.20%) |
Feb 26, 2018 | 66.22 | 66.87 | 65.83 | 66.51 | 368,635 | +0.28(+0.42%) |
Feb 23, 2018 | 66.27 | 66.90 | 65.36 | 66.24 | 307,393 | +0.73(+1.11%) |
Feb 22, 2018 | 65.51 | 397,857 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.66 | 66.97 | 65.88 | 66.27 | 497,316 | -0.05(-0.07%) |
Feb 20, 2018 | 64.05 | 67.45 | 63.92 | 66.32 | 558,053 | +1.73(+2.68%) |
Feb 16, 2018 | 64.59 | 64.59 | 64.59 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.46 | 65.85 | 63.90 | 65.67 | 301,493 | +0.91(+1.40%) |
Feb 14, 2018 | 62.94 | 65.15 | 62.92 | 64.77 | 379,905 | +1.36(+2.14%) |
Feb 13, 2018 | 63.99 | 64.11 | 62.53 | 63.41 | 471,023 | -0.79(-1.23%) |
Feb 12, 2018 | 64.19 | 64.82 | 63.22 | 64.20 | 488,364 | +0.65(+1.02%) |
Feb 09, 2018 | 62.61 | 64.30 | 61.05 | 63.55 | 730,101 | +2.07(+3.37%) |
Feb 08, 2018 | 63.89 | 64.53 | 61.59 | 61.48 | 588,049 | -2.34(-3.67%) |
Feb 07, 2018 | 65.58 | 65.58 | 63.55 | 63.82 | 541,672 | -2.22(-3.36%) |
Feb 06, 2018 | 63.31 | 66.59 | 62.40 | 66.04 | 602,751 | +1.01(+1.56%) |
Feb 05, 2018 | 67.47 | 68.77 | 64.68 | 65.02 | 730,531 | -3.64(-5.29%) |
Feb 02, 2018 | 70.91 | 71.72 | 68.29 | 68.66 | 429,875 | -3.08(-4.30%) |