Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.31 | 56.90 | 55.88 | 56.40 | 1,512,297 | -0.03(-0.05%) |
Jan 30, 2019 | 55.81 | 56.62 | 55.18 | 56.42 | 3,204,750 | +1.59(+2.90%) |
Jan 29, 2019 | 55.64 | 55.82 | 54.74 | 54.83 | 4,487,558 | -0.80(-1.44%) |
Jan 28, 2019 | 54.69 | 56.08 | 54.51 | 55.63 | 2,499,601 | -1.12(-1.97%) |
Jan 25, 2019 | 55.82 | 56.99 | 55.43 | 56.75 | 3,191,371 | +1.15(+2.07%) |
Jan 24, 2019 | 53.74 | 55.79 | 53.72 | 55.60 | 6,068,374 | +3.05(+5.81%) |
Jan 23, 2019 | 53.21 | 53.43 | 52.08 | 52.55 | 2,146,361 | -0.37(-0.70%) |
Jan 22, 2019 | 53.96 | 53.96 | 52.53 | 52.92 | 2,174,692 | -1.57(-2.88%) |
Jan 18, 2019 | 53.66 | 54.81 | 53.50 | 54.49 | 1,607,015 | +1.38(+2.60%) |
Jan 17, 2019 | 52.25 | 53.52 | 51.96 | 53.11 | 3,198,335 | +0.49(+0.92%) |
Jan 16, 2019 | 53.20 | 53.52 | 52.62 | 52.62 | 872,828 | -0.49(-0.92%) |
Jan 15, 2019 | 53.09 | 53.68 | 52.89 | 53.11 | 900,262 | +0.15(+0.29%) |
Jan 14, 2019 | 53.22 | 53.31 | 52.68 | 52.95 | 871,208 | -0.88(-1.63%) |
Jan 11, 2019 | 53.02 | 54.27 | 52.85 | 53.83 | 1,317,030 | +0.57(+1.07%) |
Jan 10, 2019 | 52.27 | 53.34 | 52.23 | 53.26 | 1,282,728 | +0.47(+0.88%) |
Jan 09, 2019 | 51.93 | 53.01 | 51.93 | 52.79 | 2,352,416 | +1.32(+2.57%) |
Jan 08, 2019 | 52.25 | 52.25 | 50.81 | 51.47 | 1,561,432 | -0.23(-0.44%) |
Jan 07, 2019 | 50.91 | 52.19 | 50.69 | 51.69 | 1,714,384 | +0.94(+1.85%) |
Jan 04, 2019 | 49.47 | 50.93 | 49.30 | 50.76 | 2,589,659 | +2.19(+4.51%) |
Jan 03, 2019 | 50.40 | 50.71 | 48.54 | 48.56 | 3,133,803 | -3.01(-5.83%) |
Jan 02, 2019 | 50.19 | 52.03 | 50.14 | 51.57 | 2,336,165 | +0.33(+0.64%) |
Dec 31, 2018 | 51.41 | 51.64 | 50.71 | 51.24 | 2,253,435 | +0.36(+0.70%) |
Dec 28, 2018 | 50.77 | 51.81 | 50.48 | 50.89 | 1,032,556 | +0.36(+0.72%) |
Dec 27, 2018 | 49.42 | 50.53 | 48.83 | 50.52 | 2,756,460 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.19 | 47.28 | 50.19 | 4,305,182 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.35 | 47.35 | 2,696,222 | -1.43(-2.93%) |
Dec 21, 2018 | 49.94 | 50.51 | 48.65 | 48.78 | 2,837,387 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.96 | 49.63 | 3,323,935 | -0.35(-0.69%) |
Dec 19, 2018 | 51.90 | 52.49 | 49.76 | 49.97 | 3,085,455 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.00 | 51.94 | 52.19 | 2,565,493 | +0.68(+1.32%) |
Dec 17, 2018 | 52.11 | 52.88 | 51.19 | 51.51 | 1,200,757 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.29 | 52.22 | 52.26 | 1,392,729 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.78 | 52.79 | 53.01 | 1,369,885 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.80 | 53.12 | 1,433,815 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.08 | 52.38 | 2,545,002 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,570 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,931 | -1.99(-3.73%) |
Dec 06, 2018 | 52.15 | 53.38 | 51.88 | 53.38 | 5,469,140 | -0.27(-0.51%) |
Dec 04, 2018 | 55.90 | 56.03 | 53.58 | 53.65 | 2,121,423 | -2.70(-4.78%) |
Dec 03, 2018 | 56.56 | 56.77 | 55.80 | 56.35 | 2,388,692 | +1.44(+2.63%) |
Nov 30, 2018 | 54.12 | 54.91 | 53.61 | 54.91 | 1,881,793 | +0.75(+1.39%) |
Nov 29, 2018 | 54.42 | 54.67 | 54.02 | 54.15 | 2,935,926 | -0.40(-0.73%) |
Nov 28, 2018 | 53.91 | 54.57 | 52.85 | 54.55 | 1,717,182 | +1.25(+2.34%) |
Nov 27, 2018 | 52.94 | 53.75 | 52.67 | 53.30 | 2,056,235 | +0.08(+0.15%) |
Nov 26, 2018 | 52.98 | 53.23 | 52.46 | 53.23 | 1,948,298 | +0.95(+1.81%) |
Nov 23, 2018 | 51.85 | 52.69 | 51.82 | 52.28 | 1,519,898 | +0.03(+0.06%) |
Nov 21, 2018 | 52.25 | 52.25 | 52.25 | 0 | +0.22(+0.41%) | |
Nov 20, 2018 | 50.48 | 52.71 | 50.43 | 52.03 | 3,189,424 | +0.07(+0.13%) |
Nov 19, 2018 | 53.77 | 53.92 | 51.92 | 51.97 | 2,634,263 | -2.07(-3.82%) |
Nov 16, 2018 | 52.71 | 54.28 | 52.70 | 54.03 | 4,590,338 | -0.66(-1.21%) |
Nov 15, 2018 | 52.63 | 54.89 | 52.62 | 54.69 | 5,091,994 | +1.79(+3.38%) |
Nov 14, 2018 | 53.17 | 53.67 | 52.40 | 52.91 | 3,784,863 | +0.23(+0.44%) |
Nov 13, 2018 | 52.39 | 53.72 | 52.39 | 52.67 | 2,462,686 | +0.71(+1.38%) |
Nov 12, 2018 | 53.46 | 53.57 | 51.79 | 51.96 | 2,297,342 | -2.43(-4.46%) |
Nov 09, 2018 | 54.81 | 54.87 | 53.91 | 54.39 | 1,726,433 | -1.06(-1.91%) |
Nov 08, 2018 | 55.16 | 55.81 | 54.91 | 55.44 | 1,742,554 | -0.15(-0.27%) |
Nov 07, 2018 | 55.70 | 55.78 | 54.99 | 55.59 | 1,867,011 | +0.62(+1.13%) |
Nov 06, 2018 | 54.22 | 55.18 | 54.22 | 54.97 | 1,209,753 | +0.63(+1.17%) |
Nov 05, 2018 | 54.75 | 54.76 | 53.42 | 54.34 | 2,456,790 | -0.50(-0.91%) |
Nov 02, 2018 | 55.43 | 55.73 | 54.16 | 54.84 | 3,309,150 | -0.84(-1.51%) |
Nov 01, 2018 | 53.56 | 55.80 | 53.52 | 55.68 | 3,586,767 | +2.50(+4.69%) |
Oct 31, 2018 | 53.33 | 53.59 | 52.71 | 53.18 | 3,570,934 | +0.67(+1.27%) |
Oct 30, 2018 | 50.27 | 52.57 | 50.27 | 52.51 | 2,550,503 | +2.10(+4.16%) |
Oct 29, 2018 | 51.98 | 52.22 | 49.47 | 50.42 | 4,517,291 | -0.53(-1.04%) |
Oct 26, 2018 | 50.72 | 51.85 | 50.12 | 50.95 | 3,994,023 | -0.90(-1.74%) |
Oct 25, 2018 | 51.01 | 52.25 | 50.93 | 51.85 | 9,424,351 | +1.13(+2.23%) |
Oct 24, 2018 | 53.37 | 53.37 | 50.63 | 50.72 | 9,412,539 | -3.56(-6.56%) |
Oct 23, 2018 | 53.14 | 54.58 | 52.55 | 54.28 | 4,376,609 | -0.28(-0.52%) |
Oct 22, 2018 | 54.51 | 54.88 | 54.06 | 54.56 | 4,007,868 | +0.33(+0.61%) |
Oct 19, 2018 | 55.40 | 55.71 | 54.00 | 54.23 | 3,455,011 | -0.83(-1.50%) |
Oct 18, 2018 | 56.24 | 56.24 | 54.85 | 55.06 | 4,145,609 | -1.41(-2.50%) |
Oct 17, 2018 | 57.11 | 57.22 | 56.08 | 56.47 | 2,477,471 | -0.23(-0.40%) |
Oct 16, 2018 | 55.52 | 56.77 | 55.45 | 56.69 | 1,997,030 | +1.79(+3.26%) |
Oct 15, 2018 | 55.12 | 55.52 | 54.71 | 54.91 | 3,967,247 | -0.45(-0.82%) |
Oct 12, 2018 | 55.84 | 56.15 | 54.55 | 55.36 | 4,960,201 | +0.99(+1.82%) |
Oct 11, 2018 | 54.82 | 56.01 | 53.95 | 54.37 | 4,464,052 | -0.55(-1.00%) |
Oct 10, 2018 | 56.71 | 56.74 | 54.87 | 54.92 | 6,186,171 | -2.54(-4.41%) |
Oct 09, 2018 | 57.20 | 57.75 | 57.10 | 57.45 | 1,644,171 | -0.07(-0.11%) |
Oct 08, 2018 | 57.70 | 58.22 | 57.02 | 57.52 | 2,198,346 | -0.65(-1.12%) |
Oct 05, 2018 | 59.60 | 59.65 | 57.63 | 58.17 | 2,488,833 | -1.41(-2.37%) |
Oct 04, 2018 | 60.24 | 60.34 | 59.06 | 59.58 | 1,960,319 | -1.07(-1.77%) |
Oct 03, 2018 | 60.86 | 61.08 | 60.11 | 60.65 | 2,028,788 | +0.06(+0.09%) |
Oct 02, 2018 | 60.44 | 61.43 | 60.44 | 60.60 | 2,060,084 | +0.00(+0.00%) |
Oct 01, 2018 | 60.70 | 61.09 | 60.45 | 60.60 | 1,047,130 | +0.21(+0.35%) |
Sep 28, 2018 | 59.94 | 60.60 | 59.76 | 60.39 | 2,427,241 | +0.38(+0.63%) |
Sep 27, 2018 | 59.98 | 60.25 | 59.80 | 60.01 | 1,078,306 | +0.23(+0.38%) |
Sep 26, 2018 | 60.13 | 60.49 | 59.72 | 59.78 | 1,072,113 | -0.80(-1.32%) |
Sep 25, 2018 | 61.42 | 61.42 | 60.42 | 60.59 | 1,504,141 | -0.98(-1.59%) |
Sep 24, 2018 | 60.86 | 61.60 | 60.73 | 61.57 | 852,480 | +0.21(+0.35%) |
Sep 21, 2018 | 61.58 | 61.81 | 61.20 | 61.36 | 1,746,764 | -0.17(-0.27%) |
Sep 20, 2018 | 61.26 | 61.76 | 61.18 | 61.52 | 1,479,044 | +0.74(+1.21%) |
Sep 19, 2018 | 60.71 | 61.08 | 60.53 | 60.79 | 1,130,367 | +0.09(+0.16%) |
Sep 18, 2018 | 60.42 | 61.06 | 60.42 | 60.69 | 1,342,789 | +0.52(+0.86%) |
Sep 17, 2018 | 60.80 | 60.96 | 60.10 | 60.17 | 1,562,715 | -0.85(-1.39%) |
Sep 14, 2018 | 60.69 | 61.26 | 60.52 | 61.02 | 2,024,491 | +0.68(+1.12%) |
Sep 13, 2018 | 60.32 | 61.10 | 60.13 | 60.35 | 2,209,141 | +0.68(+1.14%) |
Sep 12, 2018 | 59.58 | 59.69 | 58.36 | 59.66 | 2,159,764 | -0.70(-1.16%) |
Sep 11, 2018 | 60.71 | 60.79 | 60.04 | 60.36 | 1,775,132 | -0.59(-0.97%) |
Sep 10, 2018 | 60.74 | 60.97 | 60.39 | 60.95 | 972,946 | +0.64(+1.06%) |
Sep 07, 2018 | 60.45 | 61.19 | 60.17 | 60.31 | 8,593,577 | -0.25(-0.41%) |
Sep 06, 2018 | 61.98 | 62.03 | 60.50 | 60.56 | 1,528,391 | -1.65(-2.65%) |
Sep 05, 2018 | 62.46 | 62.63 | 61.69 | 62.21 | 1,616,386 | -0.30(-0.48%) |
Sep 04, 2018 | 61.79 | 62.54 | 61.66 | 62.52 | 1,319,264 | +0.50(+0.80%) |
Aug 31, 2018 | 62.02 | 62.02 | 62.02 | 0 | +0.34(+0.54%) | |
Aug 30, 2018 | 62.10 | 62.33 | 61.60 | 61.68 | 1,852,960 | -0.56(-0.90%) |
Aug 29, 2018 | 62.08 | 62.43 | 61.86 | 62.24 | 4,378,790 | +0.16(+0.26%) |
Aug 28, 2018 | 62.17 | 62.34 | 61.48 | 62.08 | 1,653,303 | +0.24(+0.38%) |
Aug 27, 2018 | 61.37 | 62.30 | 61.23 | 61.84 | 18,283,790 | +0.97(+1.59%) |
Aug 24, 2018 | 60.27 | 60.90 | 60.26 | 60.87 | 1,724,669 | +0.87(+1.45%) |
Aug 23, 2018 | 59.90 | 60.44 | 59.90 | 60.00 | 1,889,939 | +0.07(+0.11%) |
Aug 22, 2018 | 59.53 | 60.01 | 59.16 | 59.93 | 1,473,336 | +0.28(+0.47%) |
Aug 21, 2018 | 58.70 | 59.81 | 58.68 | 59.65 | 2,608,153 | +1.14(+1.95%) |
Aug 20, 2018 | 58.65 | 58.86 | 57.85 | 58.51 | 979,105 | -0.05(-0.09%) |
Aug 17, 2018 | 58.48 | 58.72 | 57.69 | 58.56 | 2,245,752 | -0.44(-0.75%) |
Aug 16, 2018 | 59.47 | 59.55 | 58.84 | 59.00 | 1,452,327 | -0.08(-0.13%) |
Aug 15, 2018 | 59.39 | 59.64 | 58.47 | 59.08 | 3,138,366 | -0.83(-1.39%) |
Aug 14, 2018 | 60.38 | 60.48 | 59.86 | 59.91 | 1,646,558 | -0.12(-0.20%) |
Aug 13, 2018 | 60.05 | 60.55 | 59.96 | 60.03 | 1,726,181 | +0.09(+0.15%) |
Aug 10, 2018 | 60.19 | 60.46 | 59.66 | 59.94 | 3,323,210 | -1.53(-2.48%) |
Aug 09, 2018 | 61.80 | 61.89 | 61.45 | 61.47 | 2,269,713 | -0.61(-0.99%) |
Aug 08, 2018 | 61.95 | 62.21 | 61.70 | 62.08 | 1,142,271 | +0.14(+0.23%) |
Aug 07, 2018 | 61.74 | 61.98 | 61.51 | 61.94 | 10,106,628 | +0.49(+0.80%) |
Aug 06, 2018 | 60.96 | 61.46 | 60.63 | 61.45 | 796,051 | +0.37(+0.60%) |
Aug 03, 2018 | 60.99 | 61.13 | 60.70 | 61.08 | 1,375,132 | +0.13(+0.21%) |
Aug 02, 2018 | 59.81 | 61.03 | 59.60 | 60.95 | 2,305,142 | +0.59(+0.98%) |
Aug 01, 2018 | 60.51 | 60.99 | 60.10 | 60.36 | 3,813,172 | -0.09(-0.15%) |
Jul 31, 2018 | 60.45 | 61.29 | 60.34 | 60.45 | 2,323,126 | +0.40(+0.66%) |
Jul 30, 2018 | 60.62 | 60.78 | 59.75 | 60.05 | 2,557,475 | -0.59(-0.98%) |
Jul 27, 2018 | 60.96 | 61.50 | 60.20 | 60.64 | 5,312,103 | -0.27(-0.44%) |
Jul 26, 2018 | 60.95 | 59.75 | 60.91 | 7,463,673 | +1.17(+1.95%) | |
Jul 25, 2018 | 59.50 | 59.80 | 58.73 | 59.75 | 16,623,219 | +0.22(+0.38%) |
Jul 24, 2018 | 60.55 | 60.84 | 59.44 | 59.52 | 1,927,069 | -0.65(-1.09%) |
Jul 23, 2018 | 59.79 | 60.28 | 59.01 | 60.18 | 1,024,266 | +0.08(+0.14%) |
Jul 20, 2018 | 60.43 | 59.79 | 60.09 | 891,927 | -0.28(-0.47%) | |
Jul 19, 2018 | 60.39 | 60.62 | 59.99 | 60.38 | 891,334 | -0.13(-0.22%) |
Jul 18, 2018 | 60.32 | 60.62 | 60.12 | 60.51 | 944,599 | +0.46(+0.77%) |
Jul 17, 2018 | 58.80 | 60.07 | 58.71 | 60.05 | 4,235,418 | +0.85(+1.44%) |
Jul 16, 2018 | 59.37 | 59.60 | 59.15 | 59.20 | 626,751 | -0.08(-0.14%) |
Jul 13, 2018 | 59.66 | 59.66 | 59.19 | 59.28 | 821,559 | -0.22(-0.36%) |
Jul 12, 2018 | 58.94 | 59.58 | 58.59 | 59.50 | 2,319,759 | +0.40(+0.67%) |
Jul 11, 2018 | 59.68 | 60.03 | 59.05 | 59.10 | 2,044,435 | -1.56(-2.57%) |
Jul 10, 2018 | 60.13 | 60.78 | 60.04 | 60.66 | 1,435,839 | +0.64(+1.06%) |
Jul 09, 2018 | 60.24 | 60.25 | 59.32 | 60.02 | 1,391,286 | +0.38(+0.64%) |
Jul 06, 2018 | 58.91 | 59.74 | 58.60 | 59.64 | 2,315,810 | +0.72(+1.23%) |
Jul 05, 2018 | 57.89 | 58.93 | 57.89 | 58.92 | 1,369,853 | +1.53(+2.67%) |
Jul 03, 2018 | 57.38 | 57.38 | 57.38 | 0 | -1.07(-1.82%) | |
Jul 02, 2018 | 57.58 | 58.46 | 57.14 | 58.45 | 2,145,506 | +0.36(+0.63%) |
Jun 29, 2018 | 58.49 | 58.79 | 58.08 | 58.08 | 1,307,421 | +0.12(+0.21%) |
Jun 28, 2018 | 57.35 | 58.09 | 57.28 | 57.96 | 4,161,015 | +0.44(+0.76%) |
Jun 27, 2018 | 59.24 | 59.38 | 57.49 | 57.52 | 2,418,078 | -1.41(-2.39%) |
Jun 26, 2018 | 58.92 | 59.23 | 58.64 | 58.93 | 11,256,417 | +0.07(+0.13%) |
Jun 25, 2018 | 59.99 | 59.99 | 58.10 | 58.86 | 5,572,353 | -1.78(-2.94%) |
Jun 22, 2018 | 61.42 | 61.46 | 60.52 | 60.64 | 1,143,237 | -0.48(-0.79%) |
Jun 21, 2018 | 62.31 | 62.34 | 61.04 | 61.13 | 1,275,930 | -0.77(-1.24%) |
Jun 20, 2018 | 61.95 | 62.21 | 61.61 | 61.89 | 2,056,063 | +0.30(+0.48%) |
Jun 19, 2018 | 61.35 | 61.64 | 60.66 | 61.60 | 2,694,294 | -0.68(-1.10%) |
Jun 18, 2018 | 62.49 | 62.49 | 61.71 | 62.28 | 1,716,206 | -0.61(-0.96%) |
Jun 15, 2018 | 62.96 | 62.94 | 62.89 | 1,149,766 | -0.06(-0.09%) | |
Jun 14, 2018 | 62.93 | 63.25 | 62.57 | 62.94 | 1,675,043 | +0.37(+0.60%) |
Jun 13, 2018 | 62.70 | 63.23 | 62.50 | 62.57 | 9,377,754 | -0.09(-0.15%) |
Jun 12, 2018 | 62.50 | 62.71 | 62.10 | 62.66 | 954,916 | +0.32(+0.52%) |
Jun 11, 2018 | 62.37 | 62.66 | 62.14 | 62.34 | 1,308,988 | -0.12(-0.19%) |
Jun 08, 2018 | 62.30 | 62.58 | 61.96 | 62.46 | 2,488,144 | -0.56(-0.89%) |
Jun 07, 2018 | 63.65 | 63.72 | 62.57 | 63.02 | 2,134,262 | -0.57(-0.89%) |
Jun 06, 2018 | 63.59 | 62.93 | 63.59 | 1,298,487 | +0.40(+0.63%) | |
Jun 05, 2018 | 63.06 | 63.36 | 62.82 | 63.19 | 656,960 | +0.30(+0.48%) |
Jun 04, 2018 | 62.56 | 62.96 | 62.32 | 62.89 | 1,199,254 | +0.49(+0.79%) |
Jun 01, 2018 | 61.55 | 62.40 | 61.33 | 62.40 | 1,085,935 | +1.39(+2.28%) |
May 31, 2018 | 61.35 | 61.63 | 60.91 | 61.01 | 1,645,195 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.91 | 61.15 | 61.45 | 2,195,060 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.63 | 61.05 | 1,575,555 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.73 | 61.06 | 60.18 | 60.93 | 1,163,557 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,238 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.82 | 60.16 | 60.36 | 1,532,629 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.62 | 59.50 | 60.03 | 1,509,952 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.84 | 59.22 | 59.43 | 2,122,511 | -0.86(-1.43%) |
May 17, 2018 | 60.33 | 60.79 | 59.84 | 60.30 | 1,332,624 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.60 | 59.67 | 60.47 | 1,250,777 | +0.77(+1.29%) |
May 15, 2018 | 59.96 | 60.13 | 59.27 | 59.70 | 1,294,432 | -0.65(-1.08%) |
May 14, 2018 | 60.37 | 61.08 | 60.25 | 60.36 | 1,693,667 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.52 | 59.63 | 1,902,619 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.09 | 59.29 | 60.07 | 1,273,171 | +1.07(+1.82%) |
May 09, 2018 | 58.32 | 59.04 | 58.19 | 58.99 | 1,069,188 | +0.89(+1.52%) |
May 08, 2018 | 57.73 | 58.19 | 57.51 | 58.11 | 1,235,419 | +0.34(+0.59%) |
May 07, 2018 | 57.68 | 58.04 | 57.47 | 57.77 | 1,213,482 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.31 | 55.35 | 57.21 | 2,025,659 | +1.31(+2.35%) |
May 03, 2018 | 55.13 | 56.15 | 54.71 | 55.90 | 2,454,638 | +0.33(+0.60%) |
May 02, 2018 | 55.87 | 56.05 | 55.34 | 55.57 | 1,580,501 | -0.25(-0.44%) |
May 01, 2018 | 54.78 | 55.88 | 54.71 | 55.82 | 3,203,807 | +0.90(+1.64%) |
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,990 | -0.61(-1.10%) |
Apr 27, 2018 | 56.62 | 56.68 | 55.25 | 55.52 | 3,388,733 | -0.39(-0.70%) |
Apr 26, 2018 | 55.66 | 55.97 | 55.33 | 55.92 | 4,721,056 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,809 | -0.07(-0.12%) |
Apr 24, 2018 | 55.79 | 56.30 | 54.38 | 54.86 | 3,564,847 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.39 | 55.17 | 55.31 | 2,096,798 | -0.75(-1.33%) |
Apr 20, 2018 | 56.71 | 57.00 | 55.81 | 56.06 | 3,637,704 | -0.67(-1.18%) |
Apr 19, 2018 | 58.15 | 58.22 | 56.53 | 56.73 | 5,666,639 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.76 | 59.29 | 1,489,112 | -0.59(-0.98%) |
Apr 17, 2018 | 59.23 | 60.02 | 59.11 | 59.88 | 1,124,308 | +1.11(+1.89%) |
Apr 16, 2018 | 59.01 | 59.08 | 58.28 | 58.77 | 869,908 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.89 | 58.45 | 58.66 | 1,320,602 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.41 | 59.10 | 1,957,493 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,108 | +0.02(+0.04%) |
Apr 10, 2018 | 57.47 | 58.32 | 57.11 | 57.98 | 2,030,522 | +1.80(+3.20%) |
Apr 09, 2018 | 56.49 | 57.81 | 56.15 | 56.19 | 1,139,820 | +0.35(+0.63%) |
Apr 06, 2018 | 55.83 | 1,208,275 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.20 | 57.58 | 1,766,573 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.32 | 55.76 | 58.17 | 2,073,464 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.43 | 1,711,158 | +1.07(+1.89%) |
Apr 02, 2018 | 58.09 | 58.52 | 55.81 | 56.36 | 2,436,858 | -2.24(-3.82%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | +1.24(+2.17%) | |
Mar 28, 2018 | 58.23 | 58.76 | 57.11 | 57.36 | 3,052,658 | -1.27(-2.17%) |
Mar 27, 2018 | 61.34 | 61.51 | 58.13 | 58.63 | 3,299,439 | -2.24(-3.68%) |
Mar 26, 2018 | 59.80 | 60.89 | 59.04 | 60.87 | 2,457,624 | +2.44(+4.17%) |
Mar 23, 2018 | 60.34 | 60.45 | 58.41 | 58.43 | 3,940,263 | -2.01(-3.33%) |
Mar 22, 2018 | 61.12 | 61.75 | 60.39 | 60.44 | 1,794,734 | -1.72(-2.76%) |
Mar 21, 2018 | 61.97 | 62.96 | 61.89 | 62.16 | 1,414,590 | +0.12(+0.19%) |
Mar 20, 2018 | 61.72 | 62.24 | 61.64 | 62.04 | 779,757 | +0.45(+0.73%) |
Mar 19, 2018 | 62.22 | 62.51 | 60.72 | 61.59 | 2,850,729 | -1.20(-1.91%) |
Mar 16, 2018 | 62.90 | 63.16 | 62.72 | 62.79 | 1,060,729 | -0.03(-0.04%) |
Mar 15, 2018 | 63.03 | 63.22 | 62.49 | 62.81 | 1,099,711 | -0.05(-0.08%) |
Mar 14, 2018 | 63.22 | 63.22 | 62.29 | 62.86 | 1,681,516 | -0.01(-0.01%) |
Mar 13, 2018 | 64.25 | 64.68 | 62.60 | 62.87 | 4,334,652 | -0.99(-1.54%) |
Mar 12, 2018 | 63.65 | 64.18 | 63.45 | 63.85 | 1,906,246 | +0.67(+1.06%) |
Mar 09, 2018 | 62.40 | 63.21 | 62.25 | 63.18 | 1,625,689 | +1.28(+2.08%) |
Mar 08, 2018 | 62.21 | 62.24 | 61.56 | 61.90 | 1,175,328 | +0.06(+0.09%) |
Mar 07, 2018 | 61.92 | 61.84 | 1,196,310 | +0.20(+0.32%) | ||
Mar 06, 2018 | 61.31 | 61.82 | 60.99 | 61.65 | 1,822,963 | +0.91(+1.50%) |
Mar 05, 2018 | 59.87 | 61.02 | 59.60 | 60.73 | 1,281,988 | +0.54(+0.90%) |
Mar 02, 2018 | 58.52 | 60.30 | 58.38 | 60.19 | 1,427,253 | +1.01(+1.70%) |
Mar 01, 2018 | 60.35 | 60.39 | 58.50 | 59.19 | 2,921,076 | -0.95(-1.58%) |
Feb 28, 2018 | 61.10 | 61.22 | 60.08 | 60.14 | 1,298,076 | -0.54(-0.89%) |
Feb 27, 2018 | 60.90 | 61.71 | 60.68 | 60.68 | 1,403,175 | -0.20(-0.33%) |
Feb 26, 2018 | 59.95 | 60.89 | 59.94 | 60.88 | 1,117,401 | +1.28(+2.16%) |
Feb 23, 2018 | 58.97 | 59.59 | 58.78 | 59.59 | 1,459,970 | +1.25(+2.14%) |
Feb 22, 2018 | 58.81 | 58.95 | 58.15 | 58.34 | 1,496,807 | -0.13(-0.22%) |
Feb 21, 2018 | 59.48 | 59.53 | 58.44 | 58.47 | 1,470,973 | -0.68(-1.15%) |
Feb 20, 2018 | 57.94 | 59.58 | 57.89 | 59.15 | 2,569,880 | +1.03(+1.77%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 58.19 | 58.34 | 57.21 | 58.33 | 1,775,510 | +0.69(+1.19%) |
Feb 14, 2018 | 55.89 | 57.74 | 55.78 | 57.65 | 1,228,904 | +1.32(+2.34%) |
Feb 13, 2018 | 56.44 | 55.85 | 56.33 | 1,518,506 | -0.07(-0.12%) | |
Feb 12, 2018 | 56.06 | 56.76 | 55.54 | 56.39 | 3,029,357 | +1.06(+1.92%) |
Feb 09, 2018 | 55.00 | 55.72 | 53.08 | 55.33 | 6,095,136 | +1.55(+2.88%) |
Feb 08, 2018 | 56.40 | 56.56 | 53.74 | 53.78 | 4,266,036 | -2.36(-4.20%) |
Feb 07, 2018 | 56.99 | 57.50 | 56.13 | 56.14 | 3,343,181 | -1.23(-2.14%) |
Feb 06, 2018 | 54.52 | 57.44 | 54.39 | 57.37 | 4,141,246 | +1.11(+1.97%) |
Feb 05, 2018 | 57.24 | 58.52 | 55.20 | 56.26 | 4,012,893 | -1.84(-3.16%) |
Feb 02, 2018 | 59.22 | 59.26 | 58.07 | 58.10 | 3,323,094 | -1.61(-2.69%) |