Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.88 | 32.00 | 30.86 | 31.74 | 205,045 | +0.12(+0.39%) |
Dec 28, 2018 | 31.69 | 32.46 | 30.94 | 31.62 | 162,593 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.67 | 30.18 | 31.39 | 258,233 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.50 | 29.30 | 31.43 | 158,884 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.78 | 29.75 | 119,397 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.07 | 1,142,398 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.68 | 30.21 | 30.62 | 211,847 | -0.23(-0.73%) |
Dec 19, 2018 | 31.82 | 32.84 | 30.73 | 30.85 | 143,312 | -0.92(-2.91%) |
Dec 18, 2018 | 31.36 | 32.06 | 30.84 | 31.77 | 202,880 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.97 | 30.66 | 30.92 | 258,884 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.33 | 30.71 | 30.87 | 210,140 | -1.15(-3.59%) |
Dec 13, 2018 | 32.80 | 33.03 | 31.57 | 32.02 | 157,905 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.04 | 32.80 | 155,360 | +1.24(+3.94%) |
Dec 11, 2018 | 33.34 | 33.34 | 31.28 | 31.56 | 213,818 | -1.03(-3.15%) |
Dec 10, 2018 | 33.49 | 33.65 | 32.01 | 32.58 | 241,998 | -0.88(-2.62%) |
Dec 07, 2018 | 33.15 | 35.35 | 33.15 | 33.46 | 427,391 | +0.21(+0.62%) |
Dec 06, 2018 | 32.18 | 33.29 | 31.82 | 33.25 | 440,174 | +0.42(+1.29%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.76 | 32.83 | 370,610 | -3.70(-10.14%) |
Dec 03, 2018 | 37.32 | 37.71 | 35.61 | 36.53 | 467,831 | +0.04(+0.10%) |
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,181 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.22 | 36.03 | 36.37 | 220,754 | -0.66(-1.78%) |
Nov 28, 2018 | 35.38 | 37.23 | 34.17 | 37.03 | 422,547 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.26 | 241,616 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.08 | 34.99 | 257,637 | +0.61(+1.78%) |
Nov 23, 2018 | 34.33 | 34.67 | 33.94 | 34.38 | 92,864 | -0.17(-0.49%) |
Nov 21, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.72(+2.12%) | |
Nov 20, 2018 | 32.09 | 34.37 | 32.09 | 33.84 | 418,510 | +1.21(+3.70%) |
Nov 19, 2018 | 32.83 | 33.29 | 32.11 | 32.63 | 361,771 | -0.31(-0.94%) |
Nov 16, 2018 | 31.65 | 33.15 | 31.55 | 32.94 | 425,162 | +0.92(+2.88%) |
Nov 15, 2018 | 33.65 | 33.84 | 31.40 | 32.02 | 572,469 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.14 | 291,961 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.09 | 33.70 | 34.41 | 359,559 | +0.98(+2.93%) |
Nov 12, 2018 | 33.33 | 34.36 | 32.64 | 33.43 | 328,635 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.33 | 33.78 | 269,573 | -0.32(-0.94%) |
Nov 08, 2018 | 34.45 | 35.50 | 33.11 | 34.10 | 366,050 | -0.96(-2.74%) |
Nov 07, 2018 | 34.13 | 35.59 | 32.88 | 35.06 | 421,960 | +1.08(+3.19%) |
Nov 06, 2018 | 33.95 | 35.15 | 33.41 | 33.98 | 397,667 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.16 | 33.03 | 33.74 | 404,322 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.65 | 28.78 | 33.13 | 690,809 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.41 | 28.74 | 33.24 | 1,146,967 | +4.54(+15.82%) |
Oct 31, 2018 | 29.43 | 29.61 | 28.16 | 28.70 | 400,682 | -0.30(-1.04%) |
Oct 30, 2018 | 28.09 | 29.20 | 27.55 | 29.00 | 1,005,479 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.83 | 28.09 | 341,672 | -0.12(-0.43%) |
Oct 26, 2018 | 28.93 | 29.27 | 27.80 | 28.21 | 301,731 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.20 | 28.18 | 29.47 | 667,033 | +1.51(+5.39%) |
Oct 24, 2018 | 29.08 | 29.61 | 27.88 | 27.97 | 372,462 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,882 | +0.57(+2.01%) |
Oct 22, 2018 | 29.08 | 29.29 | 28.16 | 28.60 | 301,347 | -0.35(-1.20%) |
Oct 19, 2018 | 30.09 | 30.21 | 28.87 | 28.95 | 307,887 | -1.06(-3.55%) |
Oct 18, 2018 | 30.34 | 31.61 | 29.46 | 30.01 | 349,744 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.79 | 30.67 | 31.40 | 362,602 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.53 | 34.26 | 415,605 | +1.88(+5.79%) |
Oct 15, 2018 | 33.04 | 34.14 | 31.71 | 32.38 | 691,597 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.14 | 33.45 | 298,016 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.68 | 33.68 | 227,778 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.64 | 34.25 | 34.33 | 287,934 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.08 | 34.99 | 35.03 | 334,498 | -1.00(-2.77%) |
Oct 08, 2018 | 34.81 | 36.25 | 34.46 | 36.03 | 343,745 | +1.00(+2.85%) |
Oct 05, 2018 | 35.87 | 35.87 | 33.64 | 35.03 | 296,955 | -0.84(-2.34%) |
Oct 04, 2018 | 35.63 | 36.54 | 35.26 | 35.87 | 222,079 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.11 | 35.09 | 35.89 | 329,032 | +0.12(+0.34%) |
Oct 02, 2018 | 36.56 | 36.66 | 35.72 | 35.77 | 253,702 | -0.71(-1.94%) |
Oct 01, 2018 | 36.95 | 37.37 | 36.00 | 36.47 | 227,451 | -0.27(-0.74%) |
Sep 28, 2018 | 37.31 | 38.54 | 36.51 | 36.75 | 311,814 | -0.71(-1.89%) |
Sep 27, 2018 | 37.88 | 38.30 | 37.36 | 37.45 | 225,570 | -0.66(-1.73%) |
Sep 26, 2018 | 40.61 | 40.94 | 37.97 | 38.11 | 453,425 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.31 | 40.85 | 41.08 | 417,878 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.78 | 41.27 | 41.65 | 366,024 | -0.85(-2.00%) |
Sep 21, 2018 | 42.87 | 43.30 | 41.55 | 42.49 | 596,246 | -0.52(-1.20%) |
Sep 20, 2018 | 45.18 | 45.23 | 42.82 | 43.01 | 299,650 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.23 | 43.25 | 44.80 | 270,601 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.83 | 43.53 | 164,476 | +0.38(+0.87%) |
Sep 17, 2018 | 45.42 | 45.42 | 42.31 | 43.15 | 247,467 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.08 | 44.94 | 45.42 | 165,034 | -0.09(-0.21%) |
Sep 13, 2018 | 47.49 | 47.82 | 45.23 | 45.51 | 152,313 | -1.98(-4.17%) |
Sep 12, 2018 | 46.03 | 47.72 | 46.03 | 47.49 | 196,175 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.45 | 44.14 | 45.98 | 154,138 | +1.60(+3.61%) |
Sep 10, 2018 | 44.24 | 44.94 | 44.19 | 44.38 | 89,707 | +0.24(+0.53%) |
Sep 07, 2018 | 44.38 | 44.71 | 43.63 | 44.14 | 247,073 | -0.42(-0.95%) |
Sep 06, 2018 | 44.85 | 45.51 | 44.33 | 44.57 | 142,091 | -0.33(-0.73%) |
Sep 05, 2018 | 43.77 | 44.99 | 43.20 | 44.90 | 119,319 | +1.13(+2.58%) |
Sep 04, 2018 | 43.77 | 43.95 | 43.00 | 43.77 | 118,168 | -0.09(-0.21%) |
Aug 31, 2018 | 43.86 | 43.86 | 43.86 | 0 | -0.28(-0.64%) | |
Aug 30, 2018 | 44.57 | 44.99 | 43.95 | 44.14 | 141,527 | -0.57(-1.26%) |
Aug 29, 2018 | 44.76 | 45.09 | 44.05 | 44.71 | 142,404 | -0.09(-0.21%) |
Aug 28, 2018 | 45.60 | 45.60 | 44.71 | 44.80 | 174,371 | -0.80(-1.76%) |
Aug 27, 2018 | 44.43 | 46.22 | 44.43 | 45.60 | 157,922 | +1.22(+2.76%) |
Aug 24, 2018 | 44.24 | 45.09 | 43.81 | 44.38 | 353,523 | +0.38(+0.86%) |
Aug 23, 2018 | 44.71 | 44.71 | 43.67 | 44.00 | 272,761 | -0.75(-1.68%) |
Aug 22, 2018 | 45.13 | 45.60 | 44.52 | 44.76 | 283,631 | -0.52(-1.14%) |
Aug 21, 2018 | 43.15 | 45.75 | 42.54 | 45.27 | 385,854 | +2.69(+6.31%) |
Aug 20, 2018 | 46.55 | 46.55 | 42.44 | 42.59 | 391,058 | -3.91(-8.41%) |
Aug 17, 2018 | 46.69 | 47.12 | 46.40 | 46.50 | 115,258 | -0.47(-1.00%) |
Aug 16, 2018 | 46.55 | 47.87 | 46.55 | 46.97 | 93,887 | +0.66(+1.42%) |
Aug 15, 2018 | 45.09 | 46.36 | 44.66 | 46.31 | 250,379 | +0.90(+1.97%) |
Aug 14, 2018 | 46.40 | 46.59 | 45.37 | 45.42 | 431,336 | -0.85(-1.83%) |
Aug 13, 2018 | 47.87 | 48.81 | 46.12 | 46.26 | 199,118 | -1.55(-3.25%) |
Aug 10, 2018 | 49.23 | 49.42 | 47.72 | 47.82 | 236,673 | -1.88(-3.79%) |
Aug 09, 2018 | 49.51 | 50.22 | 49.14 | 49.70 | 239,433 | +0.19(+0.38%) |
Aug 08, 2018 | 50.27 | 50.27 | 49.42 | 49.51 | 153,189 | -0.99(-1.96%) |
Aug 07, 2018 | 49.14 | 51.16 | 49.14 | 50.50 | 168,687 | +1.37(+2.78%) |
Aug 06, 2018 | 47.72 | 49.33 | 47.30 | 49.14 | 256,662 | +1.41(+2.96%) |
Aug 03, 2018 | 49.04 | 49.70 | 47.63 | 47.72 | 222,451 | -1.74(-3.52%) |
Aug 02, 2018 | 50.36 | 51.07 | 49.28 | 49.47 | 256,437 | -1.51(-2.96%) |
Aug 01, 2018 | 51.45 | 51.73 | 50.22 | 50.97 | 142,584 | -0.47(-0.92%) |
Jul 31, 2018 | 50.64 | 52.01 | 50.41 | 51.45 | 119,007 | +0.90(+1.77%) |
Jul 30, 2018 | 50.08 | 51.16 | 50.08 | 50.55 | 142,922 | +0.61(+1.23%) |
Jul 27, 2018 | 51.63 | 51.68 | 49.66 | 49.94 | 137,015 | -1.65(-3.20%) |
Jul 26, 2018 | 50.36 | 51.68 | 50.08 | 51.59 | 182,352 | +1.18(+2.34%) |
Jul 25, 2018 | 51.82 | 52.25 | 49.33 | 50.41 | 169,107 | -1.27(-2.46%) |
Jul 24, 2018 | 54.08 | 54.41 | 51.49 | 51.68 | 185,692 | -2.21(-4.11%) |
Jul 23, 2018 | 54.84 | 54.93 | 53.33 | 53.90 | 158,788 | -1.08(-1.97%) |
Jul 20, 2018 | 56.25 | 56.25 | 54.60 | 54.98 | 182,185 | -0.94(-1.68%) |
Jul 19, 2018 | 54.27 | 56.11 | 53.85 | 55.92 | 276,879 | +1.65(+3.04%) |
Jul 18, 2018 | 53.52 | 54.51 | 52.48 | 54.27 | 138,113 | +0.57(+1.05%) |
Jul 17, 2018 | 51.54 | 53.80 | 51.07 | 53.71 | 233,518 | +2.07(+4.01%) |
Jul 16, 2018 | 52.01 | 52.01 | 51.26 | 51.63 | 129,522 | -0.33(-0.63%) |
Jul 13, 2018 | 51.73 | 52.48 | 51.73 | 51.96 | 117,388 | +0.09(+0.18%) |
Jul 12, 2018 | 52.29 | 52.67 | 50.97 | 51.87 | 109,278 | -0.19(-0.36%) |
Jul 11, 2018 | 53.00 | 53.71 | 51.96 | 52.06 | 147,418 | -0.80(-1.52%) |
Jul 10, 2018 | 53.90 | 54.23 | 51.96 | 52.86 | 265,733 | -0.99(-1.84%) |
Jul 09, 2018 | 53.33 | 54.08 | 53.00 | 53.85 | 101,132 | +0.94(+1.78%) |
Jul 06, 2018 | 52.15 | 53.61 | 51.92 | 52.91 | 107,134 | +0.75(+1.45%) |
Jul 05, 2018 | 51.73 | 52.53 | 51.35 | 52.15 | 247,270 | +0.85(+1.65%) |
Jul 03, 2018 | 51.30 | 51.30 | 51.30 | 0 | -1.22(-2.33%) | |
Jul 02, 2018 | 53.28 | 53.28 | 51.73 | 52.53 | 207,676 | -0.75(-1.41%) |
Jun 29, 2018 | 55.36 | 55.36 | 53.28 | 53.28 | 172,509 | -1.74(-3.17%) |
Jun 28, 2018 | 54.88 | 55.50 | 54.55 | 55.03 | 217,402 | -0.19(-0.34%) |
Jun 27, 2018 | 56.16 | 56.16 | 55.17 | 55.21 | 176,867 | -0.71(-1.26%) |
Jun 26, 2018 | 54.88 | 56.30 | 54.88 | 55.92 | 131,087 | +1.46(+2.68%) |
Jun 25, 2018 | 54.55 | 54.88 | 53.76 | 54.46 | 153,657 | -0.42(-0.77%) |
Jun 22, 2018 | 56.35 | 56.35 | 54.46 | 54.88 | 296,731 | -1.37(-2.43%) |
Jun 21, 2018 | 57.19 | 57.19 | 56.02 | 56.25 | 104,934 | -0.99(-1.73%) |
Jun 20, 2018 | 57.19 | 58.04 | 55.69 | 57.24 | 101,868 | +0.05(+0.08%) |
Jun 19, 2018 | 56.53 | 57.52 | 55.69 | 57.19 | 196,959 | +0.85(+1.51%) |
Jun 18, 2018 | 57.00 | 57.76 | 55.92 | 56.35 | 228,807 | -1.04(-1.81%) |
Jun 15, 2018 | 58.42 | 57.10 | 57.38 | 306,071 | -1.04(-1.77%) | |
Jun 14, 2018 | 58.47 | 58.61 | 57.71 | 58.42 | 189,396 | +0.33(+0.57%) |
Jun 13, 2018 | 61.90 | 61.90 | 58.09 | 58.09 | 295,632 | -3.82(-6.16%) |
Jun 12, 2018 | 60.54 | 62.05 | 60.26 | 61.90 | 149,552 | +1.32(+2.18%) |
Jun 11, 2018 | 61.01 | 61.53 | 60.21 | 60.59 | 139,728 | -0.42(-0.69%) |
Jun 08, 2018 | 59.74 | 61.24 | 59.60 | 61.01 | 174,030 | +1.08(+1.81%) |
Jun 07, 2018 | 58.65 | 60.11 | 58.65 | 59.93 | 149,826 | +1.27(+2.17%) |
Jun 06, 2018 | 57.73 | 58.65 | 135,142 | -0.19(-0.32%) | ||
Jun 05, 2018 | 58.32 | 58.98 | 57.81 | 58.84 | 193,271 | +0.52(+0.89%) |
Jun 04, 2018 | 57.19 | 58.42 | 57.19 | 58.32 | 149,042 | +1.37(+2.40%) |
Jun 01, 2018 | 59.08 | 59.08 | 56.35 | 56.96 | 286,514 | -0.19(-0.33%) |
May 31, 2018 | 57.52 | 58.23 | 56.63 | 57.15 | 172,692 | -0.57(-0.98%) |
May 30, 2018 | 58.61 | 58.98 | 57.62 | 57.71 | 180,151 | -0.33(-0.57%) |
May 29, 2018 | 57.38 | 58.51 | 57.38 | 58.04 | 248,118 | -0.14(-0.24%) |
May 25, 2018 | 58.18 | 58.18 | 58.18 | 0 | +0.90(+1.56%) | |
May 24, 2018 | 57.81 | 58.32 | 56.77 | 57.29 | 141,471 | -0.80(-1.38%) |
May 23, 2018 | 56.72 | 58.28 | 56.72 | 58.09 | 149,362 | +1.13(+1.99%) |
May 22, 2018 | 58.23 | 58.23 | 56.91 | 56.96 | 110,775 | -1.60(-2.74%) |
May 21, 2018 | 58.89 | 59.17 | 57.95 | 58.56 | 111,344 | +0.14(+0.24%) |
May 18, 2018 | 56.58 | 58.70 | 56.58 | 58.42 | 243,760 | +2.03(+3.59%) |
May 17, 2018 | 54.46 | 56.58 | 54.46 | 56.39 | 201,743 | +1.74(+3.19%) |
May 16, 2018 | 54.37 | 55.10 | 53.66 | 54.65 | 200,580 | +0.47(+0.87%) |
May 15, 2018 | 56.25 | 56.25 | 54.13 | 54.18 | 245,928 | -2.69(-4.72%) |
May 14, 2018 | 56.25 | 57.05 | 56.13 | 56.86 | 150,812 | +0.99(+1.77%) |
May 11, 2018 | 56.35 | 57.43 | 55.78 | 55.87 | 275,199 | -0.61(-1.08%) |
May 10, 2018 | 57.66 | 57.81 | 56.30 | 56.49 | 178,946 | -0.75(-1.32%) |
May 09, 2018 | 57.19 | 57.85 | 56.06 | 57.24 | 170,880 | +0.28(+0.50%) |
May 08, 2018 | 56.49 | 57.85 | 56.49 | 56.96 | 132,044 | +0.66(+1.17%) |
May 07, 2018 | 54.55 | 56.72 | 54.01 | 56.30 | 246,727 | +1.37(+2.49%) |
May 04, 2018 | 53.52 | 55.26 | 52.67 | 54.93 | 309,310 | +1.13(+2.10%) |
May 03, 2018 | 54.13 | 54.46 | 52.32 | 53.80 | 483,558 | +0.05(+0.09%) |
May 02, 2018 | 54.88 | 55.54 | 53.57 | 53.75 | 316,177 | -1.13(-2.06%) |
May 01, 2018 | 54.27 | 55.21 | 53.66 | 54.88 | 370,151 | +0.52(+0.95%) |
Apr 30, 2018 | 56.16 | 56.20 | 54.32 | 54.37 | 256,566 | -1.79(-3.19%) |
Apr 27, 2018 | 55.64 | 56.39 | 55.26 | 56.16 | 158,331 | +0.57(+1.02%) |
Apr 26, 2018 | 55.17 | 56.20 | 54.37 | 55.59 | 160,266 | +0.52(+0.94%) |
Apr 25, 2018 | 54.79 | 55.87 | 54.08 | 55.07 | 228,701 | +0.38(+0.69%) |
Apr 24, 2018 | 54.51 | 55.12 | 54.08 | 54.70 | 242,534 | +0.57(+1.04%) |
Apr 23, 2018 | 53.80 | 55.73 | 53.34 | 54.13 | 173,529 | +2.07(+3.98%) |
Apr 20, 2018 | 52.67 | 53.09 | 51.87 | 52.06 | 199,250 | -0.90(-1.69%) |
Apr 19, 2018 | 52.53 | 53.19 | 51.87 | 52.95 | 367,320 | +0.33(+0.63%) |
Apr 18, 2018 | 52.48 | 52.91 | 51.56 | 52.62 | 195,999 | +0.42(+0.81%) |
Apr 17, 2018 | 50.93 | 52.55 | 50.64 | 52.20 | 216,428 | +1.84(+3.65%) |
Apr 16, 2018 | 49.75 | 50.79 | 49.00 | 50.36 | 407,916 | +1.32(+2.69%) |
Apr 13, 2018 | 50.31 | 50.31 | 48.34 | 49.04 | 780,384 | -0.85(-1.70%) |
Apr 12, 2018 | 52.62 | 52.62 | 49.84 | 49.89 | 441,062 | -2.54(-4.85%) |
Apr 11, 2018 | 52.44 | 53.71 | 52.15 | 52.44 | 365,252 | -0.38(-0.71%) |
Apr 10, 2018 | 55.87 | 55.87 | 52.62 | 52.81 | 439,614 | -1.74(-3.20%) |
Apr 09, 2018 | 56.11 | 56.11 | 54.41 | 54.55 | 204,744 | -1.18(-2.11%) |
Apr 06, 2018 | 57.19 | 58.23 | 54.93 | 55.73 | 373,740 | -2.07(-3.59%) |
Apr 05, 2018 | 56.02 | 58.09 | 55.78 | 57.81 | 234,545 | +2.21(+3.98%) |
Apr 04, 2018 | 51.82 | 55.87 | 51.82 | 55.59 | 260,592 | +2.78(+5.26%) |
Apr 03, 2018 | 54.46 | 54.46 | 52.20 | 52.81 | 282,691 | -1.32(-2.44%) |
Apr 02, 2018 | 56.30 | 56.30 | 53.94 | 54.13 | 258,059 | -2.45(-4.33%) |
Mar 29, 2018 | 56.58 | 56.58 | 56.58 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.44 | 57.15 | 55.78 | 56.11 | 439,352 | -0.38(-0.67%) |
Mar 27, 2018 | 57.85 | 57.85 | 56.11 | 56.49 | 217,771 | -1.22(-2.12%) |
Mar 26, 2018 | 56.91 | 57.85 | 56.16 | 57.71 | 183,860 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.44 | 55.12 | 55.31 | 277,917 | -0.28(-0.51%) |
Mar 22, 2018 | 56.35 | 57.99 | 55.54 | 55.59 | 144,791 | -1.65(-2.88%) |
Mar 21, 2018 | 55.83 | 58.04 | 55.59 | 57.24 | 157,414 | +1.22(+2.19%) |
Mar 20, 2018 | 56.06 | 56.63 | 55.54 | 56.02 | 124,513 | +0.05(+0.08%) |
Mar 19, 2018 | 57.29 | 57.48 | 55.31 | 55.97 | 292,143 | -1.84(-3.18%) |
Mar 16, 2018 | 57.48 | 58.09 | 57.19 | 57.81 | 454,439 | +0.24(+0.41%) |
Mar 15, 2018 | 59.74 | 60.07 | 57.43 | 57.57 | 181,095 | -1.88(-3.17%) |
Mar 14, 2018 | 60.63 | 60.63 | 59.03 | 59.45 | 195,670 | -0.61(-1.02%) |
Mar 13, 2018 | 59.83 | 61.10 | 58.70 | 60.07 | 179,030 | +1.84(+3.16%) |
Mar 12, 2018 | 58.23 | 59.08 | 57.85 | 58.23 | 206,046 | -0.05(-0.08%) |
Mar 09, 2018 | 56.91 | 58.80 | 56.20 | 58.28 | 324,159 | +2.03(+3.60%) |
Mar 08, 2018 | 58.80 | 58.80 | 55.21 | 56.25 | 453,074 | -2.26(-3.86%) |
Mar 07, 2018 | 58.75 | 58.51 | 463,587 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.49 | 53.75 | 56.25 | 455,625 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.46 | 52.58 | 53.94 | 480,430 | -0.57(-1.04%) |
Mar 02, 2018 | 52.11 | 54.70 | 51.49 | 54.51 | 559,531 | +2.17(+4.14%) |
Mar 01, 2018 | 56.11 | 57.71 | 51.70 | 52.34 | 793,556 | -3.96(-7.03%) |
Feb 28, 2018 | 59.12 | 60.11 | 50.50 | 56.30 | 1,896,905 | -7.77(-12.13%) |
Feb 27, 2018 | 63.98 | 65.48 | 63.79 | 64.07 | 421,979 | -0.14(-0.22%) |
Feb 26, 2018 | 62.80 | 64.45 | 62.75 | 64.21 | 324,014 | +1.51(+2.40%) |
Feb 23, 2018 | 62.23 | 62.75 | 61.62 | 62.71 | 242,804 | +0.80(+1.29%) |
Feb 22, 2018 | 61.86 | 62.71 | 61.50 | 61.90 | 307,067 | +0.09(+0.15%) |
Feb 21, 2018 | 60.96 | 62.80 | 60.35 | 61.81 | 287,288 | +0.85(+1.39%) |
Feb 20, 2018 | 65.11 | 65.30 | 60.92 | 60.96 | 268,082 | -4.85(-7.37%) |
Feb 16, 2018 | 65.81 | 65.81 | 65.81 | 0 | +5.51(+9.14%) | |
Feb 15, 2018 | 59.27 | 60.49 | 57.81 | 60.30 | 321,943 | +1.74(+2.98%) |
Feb 14, 2018 | 57.19 | 58.65 | 57.08 | 58.56 | 206,803 | +0.61(+1.06%) |
Feb 13, 2018 | 58.70 | 58.98 | 57.43 | 57.95 | 145,799 | -1.08(-1.84%) |
Feb 12, 2018 | 60.02 | 60.02 | 57.66 | 59.03 | 175,450 | -0.66(-1.11%) |
Feb 09, 2018 | 59.22 | 60.35 | 58.42 | 59.69 | 390,659 | +1.65(+2.84%) |
Feb 08, 2018 | 60.68 | 60.70 | 57.95 | 58.04 | 376,301 | -2.78(-4.57%) |
Feb 07, 2018 | 61.86 | 62.38 | 60.77 | 60.82 | 227,352 | -1.37(-2.20%) |
Feb 06, 2018 | 57.95 | 62.33 | 57.95 | 62.19 | 242,040 | +2.21(+3.69%) |
Feb 05, 2018 | 62.00 | 62.61 | 58.80 | 59.97 | 189,732 | -2.97(-4.72%) |
Feb 02, 2018 | 66.80 | 66.90 | 62.38 | 62.94 | 290,233 | -4.19(-6.25%) |
Feb 01, 2018 | 67.65 | 68.64 | 66.95 | 67.13 | 158,120 | -0.66(-0.97%) |
Jan 31, 2018 | 70.10 | 71.37 | 67.46 | 67.79 | 236,202 | -1.84(-2.64%) |
Jan 30, 2018 | 68.50 | 70.01 | 67.42 | 69.63 | 207,341 | +0.38(+0.54%) |
Jan 29, 2018 | 69.91 | 70.29 | 68.69 | 69.25 | 223,165 | -0.42(-0.61%) |
Jan 26, 2018 | 69.54 | 69.91 | 69.02 | 69.68 | 147,198 | +0.52(+0.75%) |
Jan 25, 2018 | 69.25 | 69.35 | 67.89 | 69.16 | 135,690 | +0.05(+0.07%) |
Jan 24, 2018 | 69.63 | 70.30 | 68.74 | 69.11 | 114,913 | -0.33(-0.47%) |
Jan 23, 2018 | 69.87 | 69.87 | 68.78 | 69.44 | 64,129 | -0.66(-0.94%) |
Jan 22, 2018 | 70.67 | 70.71 | 69.49 | 70.10 | 99,290 | +0.00(+0.00%) |
Jan 19, 2018 | 69.91 | 71.23 | 69.82 | 70.10 | 229,268 | +0.38(+0.54%) |
Jan 18, 2018 | 70.15 | 70.67 | 69.58 | 69.72 | 233,121 | -0.28(-0.40%) |
Jan 17, 2018 | 68.92 | 70.71 | 68.35 | 70.01 | 355,476 | +1.79(+2.62%) |
Jan 16, 2018 | 69.68 | 70.24 | 68.12 | 68.22 | 322,647 | -0.57(-0.82%) |
Jan 12, 2018 | 68.78 | 68.78 | 68.78 | 0 | -0.24(-0.34%) | |
Jan 11, 2018 | 68.97 | 70.24 | 68.97 | 69.02 | 159,423 | +0.28(+0.41%) |
Jan 10, 2018 | 68.69 | 68.74 | 221,310 | -3.02(-4.20%) | ||
Jan 09, 2018 | 70.01 | 72.22 | 69.58 | 71.75 | 142,036 | +1.65(+2.35%) |
Jan 08, 2018 | 71.33 | 71.52 | 69.30 | 70.10 | 177,349 | -0.80(-1.13%) |
Jan 05, 2018 | 71.23 | 71.70 | 69.68 | 70.90 | 293,671 | -0.05(-0.07%) |
Jan 04, 2018 | 73.54 | 73.54 | 70.90 | 70.95 | 104,183 | -2.17(-2.96%) |
Jan 03, 2018 | 71.33 | 73.64 | 71.28 | 73.12 | 124,414 | +1.74(+2.44%) |