Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.59 | 33.91 | 32.81 | 33.11 | 46,880,252 | -0.04(-0.11%) |
Dec 28, 2018 | 32.74 | 34.08 | 32.32 | 33.15 | 63,344,076 | +0.62(+1.89%) |
Dec 27, 2018 | 32.49 | 32.84 | 31.05 | 32.54 | 64,153,944 | -0.48(-1.45%) |
Dec 26, 2018 | 31.98 | 33.02 | 30.87 | 33.02 | 69,958,720 | +1.49(+4.74%) |
Dec 24, 2018 | 31.38 | 32.24 | 30.88 | 31.52 | 46,748,824 | -0.62(-1.92%) |
Dec 21, 2018 | 33.78 | 34.11 | 31.86 | 32.14 | 87,054,112 | -1.37(-4.09%) |
Dec 20, 2018 | 34.27 | 35.17 | 32.91 | 33.51 | 75,470,912 | -0.85(-2.46%) |
Dec 19, 2018 | 36.11 | 36.65 | 33.84 | 34.36 | 75,041,880 | -2.09(-5.74%) |
Dec 18, 2018 | 36.05 | 37.29 | 35.78 | 36.45 | 56,794,904 | +0.83(+2.34%) |
Dec 17, 2018 | 36.03 | 36.75 | 35.03 | 35.61 | 66,760,612 | -0.71(-1.96%) |
Dec 14, 2018 | 36.52 | 37.35 | 36.09 | 36.33 | 47,553,512 | -0.61(-1.64%) |
Dec 13, 2018 | 37.40 | 38.05 | 36.57 | 36.93 | 47,470,812 | -0.00(-0.01%) |
Dec 12, 2018 | 36.82 | 37.90 | 35.92 | 36.93 | 65,878,872 | +0.18(+0.48%) |
Dec 11, 2018 | 38.59 | 38.67 | 35.97 | 36.76 | 67,617,496 | -0.91(-2.42%) |
Dec 10, 2018 | 36.17 | 37.92 | 36.13 | 37.67 | 63,356,216 | +1.05(+2.88%) |
Dec 07, 2018 | 39.31 | 39.41 | 36.12 | 36.61 | 68,704,352 | -2.65(-6.75%) |
Dec 06, 2018 | 37.56 | 39.31 | 37.41 | 39.26 | 69,631,632 | +0.29(+0.75%) |
Dec 04, 2018 | 41.73 | 41.78 | 38.82 | 38.97 | 81,850,256 | -3.21(-7.60%) |
Dec 03, 2018 | 42.81 | 43.33 | 41.51 | 42.18 | 89,685,824 | +1.64(+4.04%) |
Nov 30, 2018 | 39.13 | 40.65 | 38.63 | 40.54 | 73,530,856 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,899,440 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.95 | 39.67 | 81,054,512 | +1.57(+4.12%) |
Nov 27, 2018 | 37.67 | 38.91 | 37.31 | 38.09 | 74,338,000 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.93 | 82,052,080 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,562,724 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.23 | 33.03 | 36.94 | 170,498,400 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,934,896 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.75 | 198,095,664 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,559,984 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,978,464 | -0.53(-1.06%) |
Nov 13, 2018 | 47.95 | 50.60 | 47.88 | 49.39 | 64,822,372 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,124,732 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,691,052 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,513,944 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,738,692 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,128,100 | -0.18(-0.34%) |
Nov 05, 2018 | 53.13 | 53.36 | 50.87 | 52.48 | 38,238,204 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,698,336 | -0.79(-1.46%) |
Nov 01, 2018 | 52.61 | 54.14 | 51.34 | 54.05 | 57,093,492 | +1.80(+3.45%) |
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,210,576 | +1.94(+3.86%) |
Oct 30, 2018 | 46.23 | 50.40 | 46.00 | 50.30 | 81,370,216 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.62 | 46.00 | 76,437,160 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.14 | 67,068,884 | -2.37(-4.59%) |
Oct 25, 2018 | 48.44 | 51.98 | 47.99 | 51.50 | 95,961,880 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,078,192 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.78 | 63,111,020 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.27 | 57.30 | 37,201,580 | +0.51(+0.89%) |
Oct 19, 2018 | 59.91 | 60.10 | 56.42 | 56.79 | 61,905,828 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.31 | 58.75 | 59.36 | 52,850,012 | -0.87(-1.45%) |
Oct 17, 2018 | 61.54 | 61.92 | 59.74 | 60.23 | 33,241,794 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.03 | 58.96 | 60.92 | 41,163,508 | +2.59(+4.44%) |
Oct 15, 2018 | 60.96 | 60.96 | 58.32 | 58.33 | 45,342,464 | -2.77(-4.53%) |
Oct 12, 2018 | 60.84 | 61.84 | 59.38 | 61.09 | 61,363,856 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.35 | 58.05 | 58.27 | 73,104,856 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.20 | 60.86 | 60.88 | 69,014,464 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.60 | 65.12 | 65.80 | 27,585,046 | -0.06(-0.09%) |
Oct 08, 2018 | 66.04 | 67.19 | 64.45 | 65.86 | 41,214,452 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.30 | 66.87 | 43,042,148 | -2.34(-3.38%) |
Oct 04, 2018 | 70.69 | 70.93 | 68.44 | 69.21 | 39,457,828 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.77 | 70.01 | 71.05 | 32,335,058 | +0.06(+0.09%) |
Oct 02, 2018 | 71.43 | 72.55 | 70.77 | 70.99 | 38,714,556 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.03 | 71.70 | 62,724,168 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.86 | 67.30 | 69.64 | 71,569,712 | +3.38(+5.09%) |
Sep 27, 2018 | 66.49 | 66.71 | 65.95 | 66.26 | 21,625,360 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.97 | 65.98 | 66.14 | 27,083,668 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,274,904 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,643,074 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.56 | 64.95 | 65.28 | 43,898,892 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.60 | 65.44 | 65.98 | 43,429,288 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.40 | 22,671,108 | +0.24(+0.35%) |
Sep 18, 2018 | 67.92 | 68.95 | 67.09 | 67.16 | 30,207,060 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.69 | 67.88 | 20,706,232 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.50 | 39,036,888 | +1.26(+1.88%) |
Sep 13, 2018 | 67.12 | 68.14 | 66.95 | 67.24 | 30,776,512 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.40 | 64.90 | 66.46 | 42,271,132 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.41 | 67.60 | 24,516,164 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.38 | 67.15 | 68.08 | 22,206,308 | +0.71(+1.06%) |
Sep 07, 2018 | 66.66 | 68.62 | 66.21 | 67.37 | 29,803,998 | -0.21(-0.32%) |
Sep 06, 2018 | 68.83 | 68.85 | 67.25 | 67.58 | 32,559,152 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.48 | 68.18 | 68.99 | 39,655,500 | -1.31(-1.86%) |
Sep 04, 2018 | 69.42 | 70.68 | 69.14 | 70.30 | 39,518,044 | +0.75(+1.08%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.70 | 69.81 | 68.47 | 68.84 | 34,914,120 | -0.17(-0.24%) |
Aug 29, 2018 | 67.88 | 69.26 | 67.67 | 69.01 | 42,366,664 | +1.06(+1.55%) |
Aug 28, 2018 | 68.27 | 68.50 | 66.75 | 67.95 | 47,930,736 | -0.38(-0.55%) |
Aug 27, 2018 | 67.72 | 69.07 | 67.40 | 68.33 | 51,015,936 | +0.91(+1.35%) |
Aug 24, 2018 | 66.17 | 67.57 | 66.13 | 67.42 | 53,652,236 | +1.33(+2.02%) |
Aug 23, 2018 | 64.70 | 66.74 | 64.57 | 66.09 | 72,710,424 | +1.00(+1.53%) |
Aug 22, 2018 | 62.41 | 65.14 | 62.38 | 65.09 | 75,640,344 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.78 | 61.35 | 62.74 | 67,902,816 | +1.36(+2.21%) |
Aug 20, 2018 | 60.23 | 62.71 | 59.12 | 61.38 | 86,215,760 | +0.75(+1.23%) |
Aug 17, 2018 | 62.64 | 62.65 | 60.36 | 60.63 | 115,396,904 | -3.13(-4.90%) |
Aug 16, 2018 | 64.86 | 64.89 | 63.16 | 63.76 | 80,514,656 | -0.41(-0.63%) |
Aug 15, 2018 | 64.95 | 65.29 | 63.38 | 64.16 | 59,626,080 | -0.58(-0.90%) |
Aug 14, 2018 | 64.49 | 64.89 | 63.65 | 64.75 | 46,938,796 | +1.32(+2.07%) |
Aug 13, 2018 | 63.19 | 64.64 | 63.17 | 63.43 | 37,798,968 | +0.33(+0.52%) |
Aug 10, 2018 | 62.70 | 63.43 | 62.58 | 63.10 | 25,904,506 | -0.41(-0.65%) |
Aug 09, 2018 | 64.18 | 64.21 | 63.44 | 63.52 | 20,606,118 | -0.49(-0.76%) |
Aug 08, 2018 | 63.65 | 64.45 | 63.30 | 64.00 | 26,431,842 | +0.36(+0.57%) |
Aug 07, 2018 | 63.40 | 63.82 | 63.13 | 63.64 | 26,044,058 | +0.72(+1.15%) |
Aug 06, 2018 | 62.31 | 62.95 | 61.84 | 62.91 | 20,938,306 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.67 | 62.15 | 62.44 | 21,630,964 | +0.37(+0.59%) |
Aug 02, 2018 | 60.33 | 62.11 | 59.74 | 62.07 | 27,186,948 | +1.03(+1.68%) |
Aug 01, 2018 | 60.96 | 61.51 | 60.40 | 61.04 | 28,531,860 | +0.40(+0.66%) |
Jul 31, 2018 | 60.36 | 61.39 | 59.97 | 60.64 | 28,637,424 | +0.18(+0.30%) |
Jul 30, 2018 | 62.56 | 62.62 | 60.11 | 60.46 | 34,332,584 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.88 | 62.42 | 29,820,706 | -0.70(-1.11%) |
Jul 26, 2018 | 62.18 | 63.48 | 62.01 | 63.11 | 32,796,748 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.38 | 32,301,440 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.12 | 61.42 | 61.60 | 35,785,540 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.89 | 60.25 | 61.77 | 30,397,712 | -0.37(-0.59%) |
Jul 20, 2018 | 62.78 | 62.03 | 62.14 | 22,458,544 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.15 | 62.76 | 62.00 | 62.42 | 23,780,454 | +0.08(+0.13%) |
Jul 18, 2018 | 62.76 | 62.89 | 61.83 | 62.34 | 28,009,530 | -0.49(-0.78%) |
Jul 17, 2018 | 60.98 | 62.98 | 60.72 | 62.83 | 36,532,256 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.35 | 61.47 | 19,860,676 | -0.28(-0.45%) |
Jul 13, 2018 | 61.75 | 24,949,492 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.76 | 62.70 | 61.66 | 62.22 | 34,861,188 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.14 | 61.20 | 61.30 | 37,051,664 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,164,420 | +0.99(+1.60%) |
Jul 09, 2018 | 62.00 | 62.01 | 60.94 | 61.73 | 30,618,058 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.34 | 59.66 | 61.25 | 29,914,874 | +1.14(+1.90%) |
Jul 05, 2018 | 59.21 | 60.16 | 58.82 | 60.12 | 30,869,960 | +1.46(+2.49%) |
Jul 03, 2018 | 58.66 | 58.66 | 58.66 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.98 | 60.03 | 57.77 | 59.99 | 36,080,200 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,600,012 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,110,064 | +1.27(+2.18%) |
Jun 27, 2018 | 60.37 | 61.03 | 58.32 | 58.38 | 45,805,036 | -1.55(-2.59%) |
Jun 26, 2018 | 60.36 | 60.84 | 59.43 | 59.93 | 48,312,544 | +0.71(+1.20%) |
Jun 25, 2018 | 61.09 | 61.12 | 58.34 | 59.22 | 67,193,824 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.02 | 62.00 | 62.15 | 43,825,412 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.47 | 63.60 | 63.68 | 36,277,408 | -1.29(-1.98%) |
Jun 20, 2018 | 64.85 | 65.49 | 64.46 | 64.96 | 37,301,836 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.16 | 64.43 | 60,036,760 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.83 | 64.98 | 65.65 | 35,930,216 | -0.04(-0.06%) |
Jun 15, 2018 | 66.25 | 66.10 | 65.70 | 43,633,756 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.44 | 66.67 | 65.29 | 66.10 | 43,388,332 | +1.12(+1.72%) |
Jun 13, 2018 | 65.05 | 65.80 | 64.90 | 64.99 | 34,128,048 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.31 | 65.03 | 32,206,488 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.25 | 64.42 | 64.55 | 26,771,238 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.96 | 36,385,836 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.75 | 64.21 | 65.11 | 37,270,072 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.67 | 37,474,716 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.63 | 66.02 | 65.18 | 65.65 | 39,518,476 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,757,028 | +1.79(+2.81%) |
Jun 01, 2018 | 62.91 | 63.87 | 62.82 | 63.80 | 42,595,088 | +1.34(+2.15%) |
May 31, 2018 | 62.34 | 63.20 | 62.23 | 62.46 | 49,813,740 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.66 | 62.66 | 39,449,924 | +1.09(+1.77%) |
May 29, 2018 | 61.56 | 62.25 | 61.10 | 61.57 | 35,578,896 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,134,484 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.31 | 44,680,832 | +1.24(+2.06%) |
May 22, 2018 | 60.59 | 60.84 | 59.46 | 60.07 | 52,327,204 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,671,148 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,858,308 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.75 | 61.31 | 52,463,148 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,932,652 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.60 | 59.77 | 60.78 | 97,259,616 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.97 | 63.20 | 52,818,416 | +0.21(+0.33%) |
May 11, 2018 | 62.57 | 64.30 | 62.01 | 63.00 | 122,667,168 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.48 | 63.66 | 64.38 | 99,926,264 | +1.08(+1.70%) |
May 09, 2018 | 62.18 | 63.33 | 61.90 | 63.31 | 60,207,856 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.98 | 51,141,168 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,440,992 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,469,152 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,706,744 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,075,492 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.25 | 55.00 | 56.22 | 25,566,630 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.67 | 33,103,390 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.60 | 56.02 | 40,488,168 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.83 | 54.59 | 55.74 | 37,822,720 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.63 | 59,388,108 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.10 | 54.75 | 41,858,304 | -0.66(-1.20%) |
Apr 23, 2018 | 56.79 | 57.30 | 55.15 | 55.41 | 43,161,792 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.30 | 56.61 | 39,008,316 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.14 | 56.69 | 47,648,760 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.22 | 57.61 | 58.50 | 39,491,096 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.01 | 57.26 | 58.79 | 45,153,908 | +1.50(+2.61%) |
Apr 16, 2018 | 57.37 | 57.63 | 56.35 | 57.30 | 35,398,716 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.79 | 56.82 | 57.30 | 50,809,540 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.49 | 58.07 | 59,872,552 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 56.00 | 46,447,568 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,110,264 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.12 | 53.32 | 50,377,172 | +0.29(+0.54%) |
Apr 06, 2018 | 53.77 | 54.85 | 52.74 | 53.03 | 66,965,740 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,451,536 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 56.00 | 79,621,680 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.79 | 55.78 | 67,356,424 | +1.06(+1.95%) |
Apr 02, 2018 | 56.62 | 58.08 | 53.83 | 54.71 | 93,098,920 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.78 | 53.71 | 54.79 | 95,504,848 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,228,752 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,730,372 | +2.85(+4.94%) |
Mar 23, 2018 | 60.00 | 60.02 | 57.55 | 57.66 | 74,301,752 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.49 | 59.86 | 55,605,968 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.22 | 61.52 | 44,273,364 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,988,032 | +2.12(+3.56%) |
Mar 19, 2018 | 61.43 | 61.71 | 58.66 | 59.65 | 72,075,456 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.18 | 61.50 | 62.00 | 40,347,516 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.53 | 61.29 | 61.71 | 40,591,324 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.57 | 50,999,844 | +0.26(+0.42%) |
Mar 13, 2018 | 62.25 | 62.99 | 60.90 | 61.31 | 62,579,328 | -0.51(-0.82%) |
Mar 12, 2018 | 61.14 | 62.62 | 61.05 | 61.82 | 61,086,212 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,061,068 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,424,328 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,676,148 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,861,804 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.33 | 62,609,808 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.55 | 92,261,496 | +1.07(+1.86%) |
Mar 01, 2018 | 59.88 | 60.41 | 56.46 | 57.47 | 105,018,776 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,702,204 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,927,864 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,200,600 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.03 | 60.87 | 41,947,764 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,897,272 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.33 | 59.70 | 59.74 | 90,073,328 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,289,160 | +1.30(+2.15%) |
Feb 16, 2018 | 60.32 | 60.32 | 60.32 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,565,240 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.01 | 57.06 | 59.72 | 75,198,488 | +2.17(+3.78%) |
Feb 13, 2018 | 58.01 | 57.54 | 63,156,872 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.22 | 58.25 | 55.66 | 56.40 | 110,392,928 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.41 | 169,249,840 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,421,464 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.12 | 56.08 | 56.60 | 81,062,072 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,377,472 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.73 | 54.01 | 117,337,360 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,613,992 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.89 | 59.49 | 52,197,252 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.47 | 60.80 | 48,312,296 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,583,068 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.52 | 61.06 | 45,945,888 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,187,208 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,358,256 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.33 | 58,662,084 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.10 | 47,967,636 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,622,644 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,589,148 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.52 | 41,201,272 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.59 | 54,334,440 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.28 | 53.60 | 54.45 | 69,816,416 | -0.71(-1.29%) |
Jan 12, 2018 | 55.16 | 55.16 | 55.16 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.66 | 55.97 | 55.21 | 55.43 | 40,980,112 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,812,924 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,187,340 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.66 | 54.07 | 54.91 | 88,865,656 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,632,352 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.94 | 52.61 | 52.83 | 58,862,920 | +0.28(+0.53%) |
Jan 03, 2018 | 50.49 | 52.86 | 50.40 | 52.56 | 92,073,736 | +3.25(+6.58%) |