Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.39 | 66.39 | 64.87 | 65.56 | 248,341 | -0.92(-1.38%) |
Feb 27, 2019 | 65.29 | 66.99 | 65.12 | 66.48 | 248,945 | +1.06(+1.62%) |
Feb 26, 2019 | 67.34 | 67.80 | 65.16 | 65.42 | 288,396 | -2.15(-3.18%) |
Feb 25, 2019 | 68.50 | 68.78 | 66.98 | 67.57 | 186,798 | -0.17(-0.25%) |
Feb 22, 2019 | 67.76 | 68.09 | 67.14 | 67.74 | 324,900 | +0.57(+0.85%) |
Feb 21, 2019 | 69.70 | 69.70 | 66.35 | 67.17 | 219,631 | -2.83(-4.04%) |
Feb 20, 2019 | 66.96 | 70.31 | 66.96 | 70.00 | 364,767 | +2.32(+3.43%) |
Feb 19, 2019 | 65.01 | 67.70 | 64.38 | 67.68 | 438,077 | +2.25(+3.44%) |
Feb 15, 2019 | 64.59 | 66.44 | 64.23 | 65.43 | 348,700 | +1.13(+1.76%) |
Feb 14, 2019 | 65.00 | 67.66 | 62.55 | 64.30 | 423,117 | +3.17(+5.19%) |
Feb 13, 2019 | 61.34 | 61.99 | 60.40 | 61.13 | 175,396 | +0.39(+0.64%) |
Feb 12, 2019 | 60.81 | 61.62 | 59.52 | 60.74 | 210,869 | -0.01(-0.02%) |
Feb 11, 2019 | 58.64 | 60.99 | 58.30 | 60.75 | 234,415 | +2.38(+4.08%) |
Feb 08, 2019 | 56.43 | 58.63 | 56.00 | 58.37 | 250,100 | +1.83(+3.24%) |
Feb 07, 2019 | 57.73 | 58.34 | 56.42 | 56.54 | 151,489 | -1.52(-2.62%) |
Feb 06, 2019 | 59.02 | 59.52 | 57.44 | 58.06 | 191,963 | -0.94(-1.59%) |
Feb 05, 2019 | 59.20 | 59.67 | 58.46 | 59.00 | 229,692 | -0.12(-0.20%) |
Feb 04, 2019 | 57.86 | 59.41 | 57.86 | 59.12 | 246,022 | +1.25(+2.16%) |
Feb 01, 2019 | 58.04 | 58.37 | 57.24 | 57.87 | 160,400 | -0.16(-0.28%) |
Jan 31, 2019 | 56.03 | 58.32 | 56.03 | 58.03 | 183,169 | +2.03(+3.63%) |
Jan 30, 2019 | 55.28 | 56.25 | 55.00 | 56.00 | 111,248 | +0.89(+1.61%) |
Jan 29, 2019 | 55.20 | 55.52 | 54.80 | 55.11 | 159,115 | -0.10(-0.18%) |
Jan 28, 2019 | 54.98 | 55.74 | 54.00 | 55.21 | 182,136 | +0.13(+0.24%) |
Jan 25, 2019 | 54.47 | 55.29 | 53.70 | 55.08 | 127,500 | +1.15(+2.13%) |
Jan 24, 2019 | 52.68 | 54.41 | 52.43 | 53.93 | 200,667 | +1.32(+2.51%) |
Jan 23, 2019 | 52.26 | 53.77 | 50.76 | 52.61 | 230,735 | +0.69(+1.33%) |
Jan 22, 2019 | 52.74 | 53.02 | 51.03 | 51.92 | 240,488 | -1.07(-2.02%) |
Jan 18, 2019 | 52.62 | 54.92 | 51.34 | 52.99 | 567,000 | +0.75(+1.44%) |
Jan 17, 2019 | 52.81 | 53.43 | 52.18 | 52.24 | 713,717 | -0.75(-1.42%) |
Jan 16, 2019 | 53.34 | 54.28 | 52.06 | 52.99 | 1,231,056 | -0.34(-0.64%) |
Jan 15, 2019 | 51.97 | 53.77 | 51.97 | 53.33 | 185,855 | +1.37(+2.64%) |
Jan 14, 2019 | 52.54 | 52.54 | 51.73 | 51.96 | 235,855 | -0.98(-1.85%) |
Jan 11, 2019 | 52.40 | 53.53 | 52.31 | 52.94 | 213,300 | +0.27(+0.51%) |
Jan 10, 2019 | 50.26 | 53.30 | 49.66 | 52.67 | 302,827 | +2.08(+4.11%) |
Jan 09, 2019 | 49.15 | 50.63 | 48.62 | 50.59 | 354,067 | +1.68(+3.43%) |
Jan 08, 2019 | 50.59 | 51.04 | 48.84 | 48.91 | 206,588 | -1.47(-2.92%) |
Jan 07, 2019 | 49.63 | 50.54 | 49.46 | 50.38 | 210,121 | +0.76(+1.53%) |
Jan 04, 2019 | 48.34 | 49.83 | 48.30 | 49.62 | 208,400 | +2.00(+4.20%) |
Jan 03, 2019 | 48.58 | 49.18 | 46.82 | 47.62 | 205,088 | -0.97(-2.00%) |
Jan 02, 2019 | 48.01 | 48.60 | 46.70 | 48.59 | 216,482 | -0.23(-0.47%) |
Dec 31, 2018 | 48.76 | 49.98 | 47.99 | 48.82 | 250,100 | +0.79(+1.64%) |
Dec 28, 2018 | 47.96 | 49.10 | 47.06 | 48.03 | 130,900 | +0.16(+0.33%) |
Dec 27, 2018 | 46.64 | 47.94 | 45.59 | 47.87 | 174,140 | +0.52(+1.10%) |
Dec 26, 2018 | 44.82 | 47.44 | 44.57 | 47.35 | 164,787 | +2.80(+6.29%) |
Dec 24, 2018 | 45.54 | 46.24 | 44.27 | 44.55 | 85,600 | -1.49(-3.24%) |
Dec 21, 2018 | 47.92 | 47.92 | 45.30 | 46.04 | 308,600 | -1.88(-3.92%) |
Dec 20, 2018 | 49.05 | 49.55 | 47.26 | 47.92 | 180,043 | -1.12(-2.28%) |
Dec 19, 2018 | 49.99 | 50.62 | 48.53 | 49.04 | 282,766 | -0.96(-1.92%) |
Dec 18, 2018 | 49.62 | 50.68 | 49.34 | 50.00 | 211,212 | +0.89(+1.81%) |
Dec 17, 2018 | 49.50 | 49.82 | 48.03 | 49.11 | 349,103 | -0.80(-1.60%) |
Dec 14, 2018 | 50.29 | 50.56 | 49.22 | 49.91 | 251,100 | -0.81(-1.60%) |
Dec 13, 2018 | 51.45 | 52.06 | 49.90 | 50.72 | 294,340 | -0.74(-1.44%) |
Dec 12, 2018 | 52.29 | 52.89 | 50.61 | 51.46 | 631,196 | +0.26(+0.51%) |
Dec 11, 2018 | 47.14 | 52.02 | 46.22 | 51.20 | 624,794 | +3.22(+6.71%) |
Dec 10, 2018 | 48.01 | 48.60 | 44.66 | 47.98 | 1,864,374 | -0.75(-1.54%) |
Dec 07, 2018 | 61.03 | 61.79 | 45.31 | 48.73 | 1,159,500 | -12.59(-20.53%) |
Dec 06, 2018 | 59.05 | 61.34 | 58.61 | 61.32 | 453,723 | +1.37(+2.29%) |
Dec 04, 2018 | 61.59 | 62.56 | 59.87 | 59.95 | 230,500 | -1.70(-2.76%) |
Dec 03, 2018 | 61.71 | 62.47 | 59.34 | 61.65 | 321,292 | +0.83(+1.36%) |
Nov 30, 2018 | 61.72 | 63.06 | 58.90 | 60.82 | 258,600 | -0.92(-1.49%) |
Nov 29, 2018 | 61.57 | 62.43 | 60.90 | 61.74 | 267,903 | -0.30(-0.48%) |
Nov 28, 2018 | 58.56 | 62.06 | 57.96 | 62.04 | 188,330 | +3.98(+6.85%) |
Nov 27, 2018 | 58.75 | 59.06 | 57.82 | 58.06 | 223,866 | -0.87(-1.48%) |
Nov 26, 2018 | 59.38 | 60.11 | 58.49 | 58.93 | 139,795 | +0.10(+0.17%) |
Nov 23, 2018 | 58.13 | 60.36 | 58.13 | 58.83 | 97,600 | +0.04(+0.07%) |
Nov 21, 2018 | 58.79 | 58.79 | 58.79 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 59.56 | 60.52 | 58.35 | 58.78 | 157,664 | -1.66(-2.75%) |
Nov 19, 2018 | 63.25 | 64.51 | 60.31 | 60.44 | 200,215 | -3.29(-5.16%) |
Nov 16, 2018 | 62.25 | 64.08 | 61.37 | 63.73 | 134,200 | +0.76(+1.21%) |
Nov 15, 2018 | 60.53 | 63.33 | 60.27 | 62.97 | 147,454 | +2.21(+3.64%) |
Nov 14, 2018 | 63.54 | 64.56 | 60.47 | 60.76 | 149,713 | -2.23(-3.54%) |
Nov 13, 2018 | 63.38 | 64.71 | 62.72 | 62.99 | 159,601 | -0.02(-0.03%) |
Nov 12, 2018 | 66.48 | 66.48 | 62.85 | 63.01 | 292,908 | -3.05(-4.62%) |
Nov 09, 2018 | 68.00 | 68.10 | 65.43 | 66.06 | 246,200 | -2.34(-3.42%) |
Nov 08, 2018 | 66.62 | 69.97 | 66.36 | 68.40 | 317,108 | +1.37(+2.04%) |
Nov 07, 2018 | 66.84 | 67.88 | 57.04 | 67.03 | 661,223 | +0.34(+0.51%) |
Nov 06, 2018 | 66.37 | 67.20 | 65.14 | 66.69 | 242,960 | +0.22(+0.33%) |
Nov 05, 2018 | 66.69 | 67.31 | 65.20 | 66.47 | 186,222 | -0.21(-0.31%) |
Nov 02, 2018 | 66.44 | 67.66 | 66.16 | 66.68 | 138,500 | +0.24(+0.36%) |
Nov 01, 2018 | 64.57 | 67.20 | 64.00 | 66.44 | 168,461 | +2.08(+3.23%) |
Oct 31, 2018 | 65.37 | 65.53 | 64.11 | 64.36 | 176,409 | -0.12(-0.19%) |
Oct 30, 2018 | 61.75 | 64.63 | 61.75 | 64.48 | 130,976 | +2.45(+3.95%) |
Oct 29, 2018 | 63.36 | 64.38 | 60.97 | 62.03 | 145,084 | -0.35(-0.56%) |
Oct 26, 2018 | 62.48 | 63.64 | 60.04 | 62.38 | 120,800 | -1.23(-1.93%) |
Oct 25, 2018 | 62.96 | 64.23 | 61.81 | 63.61 | 249,236 | +0.68(+1.08%) |
Oct 24, 2018 | 65.10 | 66.23 | 62.80 | 62.93 | 166,420 | -2.17(-3.33%) |
Oct 23, 2018 | 63.79 | 65.67 | 62.63 | 65.10 | 193,115 | +0.66(+1.02%) |
Oct 22, 2018 | 64.82 | 65.14 | 62.74 | 64.44 | 137,809 | -0.22(-0.34%) |
Oct 19, 2018 | 68.20 | 68.65 | 64.11 | 64.66 | 326,900 | -2.84(-4.21%) |
Oct 18, 2018 | 67.73 | 68.78 | 67.49 | 67.50 | 274,876 | -0.53(-0.78%) |
Oct 17, 2018 | 67.72 | 68.59 | 67.00 | 68.03 | 155,854 | +0.25(+0.38%) |
Oct 16, 2018 | 64.32 | 67.94 | 64.09 | 67.78 | 231,664 | +4.04(+6.33%) |
Oct 15, 2018 | 63.91 | 64.36 | 62.94 | 63.74 | 230,470 | +0.04(+0.06%) |
Oct 12, 2018 | 64.32 | 65.18 | 62.72 | 63.70 | 243,800 | +0.63(+1.00%) |
Oct 11, 2018 | 62.85 | 64.23 | 62.00 | 63.07 | 300,293 | -0.35(-0.55%) |
Oct 10, 2018 | 64.23 | 64.40 | 62.93 | 63.42 | 250,654 | -0.95(-1.48%) |
Oct 09, 2018 | 63.55 | 65.38 | 63.48 | 64.37 | 229,476 | +0.46(+0.72%) |
Oct 08, 2018 | 63.63 | 64.27 | 62.47 | 63.91 | 398,491 | +0.06(+0.09%) |
Oct 05, 2018 | 62.80 | 64.32 | 62.70 | 63.85 | 282,800 | +1.10(+1.75%) |
Oct 04, 2018 | 64.72 | 65.25 | 61.52 | 62.75 | 224,159 | -2.07(-3.19%) |
Oct 03, 2018 | 64.60 | 65.18 | 63.48 | 64.82 | 163,662 | +0.44(+0.68%) |
Oct 02, 2018 | 64.17 | 65.11 | 63.38 | 64.38 | 232,957 | +0.50(+0.78%) |
Oct 01, 2018 | 65.61 | 66.53 | 63.36 | 63.88 | 166,398 | -1.29(-1.98%) |
Sep 28, 2018 | 64.12 | 65.60 | 64.12 | 65.17 | 251,700 | +0.59(+0.91%) |
Sep 27, 2018 | 63.31 | 64.68 | 62.65 | 64.58 | 189,075 | +1.48(+2.35%) |
Sep 26, 2018 | 64.52 | 64.52 | 62.96 | 63.10 | 214,480 | -1.20(-1.87%) |
Sep 25, 2018 | 64.40 | 65.03 | 63.75 | 64.30 | 267,437 | +0.13(+0.20%) |
Sep 24, 2018 | 64.79 | 65.42 | 62.77 | 64.17 | 494,958 | -0.67(-1.03%) |
Sep 21, 2018 | 68.39 | 68.80 | 64.80 | 64.84 | 770,300 | -3.55(-5.19%) |
Sep 20, 2018 | 68.60 | 69.50 | 68.00 | 68.39 | 277,168 | -0.07(-0.10%) |
Sep 19, 2018 | 71.99 | 71.99 | 67.22 | 68.46 | 458,330 | -3.90(-5.39%) |
Sep 18, 2018 | 71.59 | 72.77 | 71.58 | 72.36 | 152,443 | +0.78(+1.09%) |
Sep 17, 2018 | 73.38 | 73.69 | 71.10 | 71.58 | 292,627 | -1.80(-2.45%) |
Sep 14, 2018 | 74.00 | 74.78 | 73.34 | 73.38 | 159,100 | -0.48(-0.65%) |
Sep 13, 2018 | 73.56 | 74.61 | 73.30 | 73.86 | 138,856 | +0.67(+0.92%) |
Sep 12, 2018 | 71.50 | 73.46 | 70.50 | 73.19 | 173,385 | +1.69(+2.36%) |
Sep 11, 2018 | 71.44 | 72.97 | 71.42 | 71.50 | 264,101 | -0.24(-0.33%) |
Sep 10, 2018 | 73.01 | 74.07 | 71.51 | 71.74 | 338,279 | -0.11(-0.15%) |
Sep 07, 2018 | 72.12 | 74.38 | 71.53 | 71.85 | 190,700 | -0.50(-0.69%) |
Sep 06, 2018 | 73.52 | 74.53 | 71.85 | 72.35 | 214,811 | -1.31(-1.78%) |
Sep 05, 2018 | 75.00 | 75.88 | 71.36 | 73.66 | 327,608 | -1.31(-1.75%) |
Sep 04, 2018 | 76.80 | 77.05 | 74.24 | 74.97 | 276,911 | -1.91(-2.48%) |
Aug 31, 2018 | 76.88 | 76.88 | 76.88 | 0 | +0.88(+1.16%) | |
Aug 30, 2018 | 72.76 | 76.25 | 72.40 | 76.00 | 510,197 | +2.93(+4.01%) |
Aug 29, 2018 | 71.50 | 73.19 | 71.39 | 73.07 | 220,610 | +1.73(+2.43%) |
Aug 28, 2018 | 71.45 | 72.29 | 70.50 | 71.34 | 155,896 | -0.25(-0.35%) |
Aug 27, 2018 | 70.49 | 72.63 | 69.99 | 71.59 | 254,738 | +1.59(+2.27%) |
Aug 24, 2018 | 69.93 | 70.29 | 69.33 | 70.00 | 190,600 | +0.06(+0.09%) |
Aug 23, 2018 | 70.56 | 70.67 | 69.47 | 69.94 | 283,624 | -0.61(-0.86%) |
Aug 22, 2018 | 70.71 | 71.48 | 70.54 | 70.55 | 196,715 | -0.35(-0.49%) |
Aug 21, 2018 | 70.91 | 71.71 | 70.32 | 70.90 | 147,203 | +0.06(+0.08%) |
Aug 20, 2018 | 71.13 | 71.60 | 70.76 | 70.84 | 146,104 | -0.08(-0.11%) |
Aug 17, 2018 | 70.28 | 71.05 | 69.69 | 70.92 | 258,700 | +0.63(+0.90%) |
Aug 16, 2018 | 69.93 | 70.88 | 69.74 | 70.29 | 189,503 | +0.11(+0.16%) |
Aug 15, 2018 | 70.60 | 71.36 | 69.74 | 70.18 | 294,460 | -0.78(-1.10%) |
Aug 14, 2018 | 70.10 | 72.24 | 70.10 | 70.96 | 251,420 | +0.96(+1.37%) |
Aug 13, 2018 | 69.82 | 70.48 | 69.63 | 70.00 | 260,206 | +0.30(+0.43%) |
Aug 10, 2018 | 68.48 | 70.53 | 66.12 | 69.70 | 290,600 | +0.95(+1.38%) |
Aug 09, 2018 | 64.51 | 68.99 | 64.51 | 68.75 | 464,005 | +4.24(+6.57%) |
Aug 08, 2018 | 73.36 | 73.36 | 64.31 | 64.51 | 1,270,069 | -7.18(-10.02%) |
Aug 07, 2018 | 73.15 | 73.25 | 71.31 | 71.69 | 524,685 | -0.56(-0.78%) |
Aug 06, 2018 | 70.91 | 73.36 | 70.76 | 72.25 | 215,578 | +1.38(+1.95%) |
Aug 03, 2018 | 70.06 | 70.98 | 69.14 | 70.87 | 299,500 | +1.30(+1.87%) |
Aug 02, 2018 | 69.00 | 69.90 | 68.46 | 69.57 | 260,534 | +0.38(+0.55%) |
Aug 01, 2018 | 67.86 | 69.69 | 67.86 | 69.19 | 130,074 | +1.33(+1.96%) |
Jul 31, 2018 | 65.34 | 68.53 | 65.34 | 67.86 | 198,399 | +2.52(+3.86%) |
Jul 30, 2018 | 66.69 | 67.93 | 65.24 | 65.34 | 228,844 | -1.46(-2.19%) |
Jul 27, 2018 | 69.63 | 70.07 | 66.66 | 66.80 | 210,900 | -2.96(-4.24%) |
Jul 26, 2018 | 70.03 | 70.90 | 69.33 | 69.76 | 110,993 | -0.18(-0.26%) |
Jul 25, 2018 | 69.88 | 70.67 | 69.20 | 69.94 | 156,109 | +0.18(+0.26%) |
Jul 24, 2018 | 71.10 | 72.00 | 69.64 | 69.76 | 245,961 | -1.26(-1.77%) |
Jul 23, 2018 | 69.39 | 71.32 | 69.08 | 71.02 | 135,895 | +1.43(+2.05%) |
Jul 20, 2018 | 69.82 | 70.45 | 69.21 | 69.59 | 177,984 | -0.22(-0.32%) |
Jul 19, 2018 | 70.69 | 69.70 | 69.81 | 128,888 | -0.50(-0.71%) | |
Jul 18, 2018 | 70.96 | 71.00 | 69.25 | 70.31 | 231,270 | -0.64(-0.90%) |
Jul 17, 2018 | 69.34 | 71.22 | 69.15 | 70.95 | 227,520 | +1.35(+1.94%) |
Jul 16, 2018 | 69.22 | 69.84 | 68.04 | 69.60 | 298,964 | +0.43(+0.62%) |
Jul 13, 2018 | 69.42 | 69.85 | 68.67 | 69.17 | 107,220 | -0.03(-0.04%) |
Jul 12, 2018 | 68.23 | 69.30 | 67.52 | 69.20 | 188,770 | +1.22(+1.79%) |
Jul 11, 2018 | 69.11 | 70.35 | 67.36 | 67.98 | 222,581 | -1.56(-2.24%) |
Jul 10, 2018 | 69.61 | 69.75 | 69.11 | 69.54 | 268,745 | -0.10(-0.14%) |
Jul 09, 2018 | 70.45 | 71.00 | 69.09 | 69.64 | 224,687 | -0.29(-0.41%) |
Jul 06, 2018 | 70.56 | 68.65 | 69.93 | 218,283 | +1.08(+1.57%) | |
Jul 05, 2018 | 67.75 | 68.88 | 67.31 | 68.85 | 157,269 | +1.50(+2.23%) |
Jul 03, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.38(-0.56%) | |
Jul 02, 2018 | 65.97 | 67.77 | 65.61 | 67.73 | 132,571 | +1.23(+1.85%) |
Jun 29, 2018 | 66.45 | 67.14 | 66.29 | 66.50 | 256,783 | +0.20(+0.30%) |
Jun 28, 2018 | 65.17 | 66.61 | 64.23 | 66.30 | 318,484 | +1.06(+1.62%) |
Jun 27, 2018 | 67.71 | 67.71 | 65.18 | 65.24 | 222,647 | -2.50(-3.69%) |
Jun 26, 2018 | 66.52 | 67.95 | 66.49 | 67.74 | 216,762 | +1.56(+2.36%) |
Jun 25, 2018 | 68.14 | 68.33 | 65.20 | 66.18 | 241,825 | -2.20(-3.22%) |
Jun 22, 2018 | 68.39 | 68.72 | 67.63 | 68.38 | 787,662 | +0.11(+0.16%) |
Jun 21, 2018 | 69.55 | 69.55 | 68.02 | 68.27 | 185,866 | -1.09(-1.57%) |
Jun 20, 2018 | 69.89 | 70.28 | 69.00 | 69.36 | 284,538 | -0.22(-0.32%) |
Jun 19, 2018 | 69.03 | 69.63 | 68.64 | 69.58 | 435,066 | +0.15(+0.22%) |
Jun 18, 2018 | 68.00 | 69.45 | 67.75 | 69.43 | 244,564 | +0.98(+1.43%) |
Jun 15, 2018 | 68.89 | 67.93 | 68.45 | 511,193 | +0.52(+0.77%) | |
Jun 14, 2018 | 65.93 | 68.00 | 65.46 | 67.93 | 346,315 | +2.42(+3.69%) |
Jun 13, 2018 | 65.93 | 66.99 | 64.86 | 65.51 | 379,430 | -0.62(-0.94%) |
Jun 12, 2018 | 64.65 | 66.39 | 64.39 | 66.13 | 474,565 | +1.52(+2.35%) |
Jun 11, 2018 | 64.12 | 65.00 | 63.50 | 64.61 | 308,448 | +0.50(+0.78%) |
Jun 08, 2018 | 63.18 | 64.36 | 63.18 | 64.11 | 273,324 | +0.94(+1.49%) |
Jun 07, 2018 | 64.89 | 64.89 | 62.55 | 63.17 | 264,566 | -1.46(-2.26%) |
Jun 06, 2018 | 64.73 | 64.97 | 63.60 | 64.63 | 299,506 | -0.20(-0.31%) |
Jun 05, 2018 | 65.55 | 66.35 | 64.61 | 64.83 | 540,372 | -0.44(-0.67%) |
Jun 04, 2018 | 64.07 | 65.70 | 63.71 | 65.27 | 529,082 | +1.21(+1.89%) |
Jun 01, 2018 | 62.90 | 64.81 | 61.09 | 64.06 | 572,885 | +1.36(+2.17%) |
May 31, 2018 | 62.94 | 63.41 | 62.26 | 62.70 | 272,337 | +0.02(+0.03%) |
May 30, 2018 | 61.00 | 63.22 | 60.75 | 62.68 | 199,205 | +1.69(+2.77%) |
May 29, 2018 | 60.88 | 61.29 | 60.51 | 60.99 | 197,336 | -0.21(-0.34%) |
May 25, 2018 | 61.20 | 61.20 | 61.20 | 0 | -0.70(-1.13%) | |
May 24, 2018 | 62.60 | 63.08 | 61.71 | 61.90 | 175,801 | -0.84(-1.34%) |
May 23, 2018 | 62.17 | 64.09 | 62.09 | 62.74 | 299,392 | +0.49(+0.79%) |
May 22, 2018 | 63.30 | 63.90 | 62.17 | 62.25 | 231,384 | -1.23(-1.94%) |
May 21, 2018 | 64.13 | 64.71 | 63.29 | 63.48 | 261,483 | -0.49(-0.77%) |
May 18, 2018 | 63.49 | 64.53 | 63.09 | 63.97 | 303,302 | +0.72(+1.14%) |
May 17, 2018 | 61.61 | 63.77 | 60.88 | 63.25 | 334,545 | +1.70(+2.76%) |
May 16, 2018 | 60.10 | 62.15 | 59.42 | 61.55 | 331,559 | +1.38(+2.29%) |
May 15, 2018 | 59.73 | 60.22 | 59.38 | 60.17 | 315,247 | +0.10(+0.17%) |
May 14, 2018 | 58.13 | 60.10 | 58.13 | 60.07 | 259,174 | +2.25(+3.89%) |
May 11, 2018 | 57.46 | 57.98 | 56.72 | 57.82 | 256,574 | +0.35(+0.61%) |
May 10, 2018 | 60.16 | 60.16 | 55.90 | 57.47 | 824,751 | -2.68(-4.46%) |
May 09, 2018 | 56.87 | 61.13 | 56.87 | 60.15 | 1,151,922 | +5.46(+9.98%) |
May 08, 2018 | 54.25 | 56.13 | 53.18 | 54.69 | 886,654 | -2.80(-4.87%) |
May 07, 2018 | 57.65 | 57.92 | 56.96 | 57.49 | 363,215 | -0.06(-0.10%) |
May 04, 2018 | 56.97 | 58.00 | 56.74 | 57.55 | 383,917 | +0.56(+0.98%) |
May 03, 2018 | 57.58 | 57.98 | 56.12 | 56.99 | 275,390 | -0.48(-0.84%) |
May 02, 2018 | 57.36 | 58.08 | 57.07 | 57.47 | 271,613 | +0.14(+0.24%) |
May 01, 2018 | 56.42 | 57.39 | 56.29 | 57.33 | 180,800 | +0.63(+1.11%) |
Apr 30, 2018 | 56.29 | 57.43 | 55.76 | 56.70 | 368,223 | +0.75(+1.34%) |
Apr 27, 2018 | 55.99 | 56.45 | 55.57 | 55.95 | 200,459 | -0.02(-0.04%) |
Apr 26, 2018 | 54.94 | 56.30 | 54.13 | 55.97 | 404,524 | +1.11(+2.02%) |
Apr 25, 2018 | 55.09 | 55.17 | 54.16 | 54.86 | 122,417 | -0.23(-0.42%) |
Apr 24, 2018 | 55.49 | 55.49 | 53.31 | 55.09 | 439,916 | -0.34(-0.61%) |
Apr 23, 2018 | 55.31 | 56.21 | 54.95 | 55.43 | 269,451 | -0.18(-0.32%) |
Apr 20, 2018 | 56.07 | 56.18 | 55.42 | 55.61 | 323,299 | -0.74(-1.31%) |
Apr 19, 2018 | 56.44 | 57.09 | 55.32 | 56.35 | 371,262 | -0.38(-0.67%) |
Apr 18, 2018 | 56.84 | 57.30 | 56.34 | 56.73 | 159,812 | +0.23(+0.41%) |
Apr 17, 2018 | 56.61 | 57.05 | 56.00 | 56.50 | 277,925 | +0.28(+0.50%) |
Apr 16, 2018 | 56.25 | 56.43 | 55.48 | 56.22 | 330,903 | +0.45(+0.81%) |
Apr 13, 2018 | 55.98 | 56.08 | 55.20 | 55.77 | 287,177 | +0.24(+0.43%) |
Apr 12, 2018 | 54.74 | 55.77 | 54.63 | 55.53 | 425,202 | +0.98(+1.80%) |
Apr 11, 2018 | 52.97 | 54.68 | 52.97 | 54.55 | 385,541 | +1.37(+2.58%) |
Apr 10, 2018 | 52.20 | 53.49 | 52.03 | 53.18 | 245,762 | +1.38(+2.66%) |
Apr 09, 2018 | 51.62 | 52.77 | 51.20 | 51.80 | 224,125 | +0.58(+1.13%) |
Apr 06, 2018 | 52.37 | 53.00 | 50.80 | 51.22 | 368,934 | -1.48(-2.81%) |
Apr 05, 2018 | 53.85 | 54.16 | 52.34 | 52.70 | 402,476 | -0.57(-1.07%) |
Apr 04, 2018 | 52.62 | 53.50 | 52.06 | 53.27 | 693,731 | +0.24(+0.45%) |
Apr 03, 2018 | 51.42 | 53.54 | 50.59 | 53.03 | 445,349 | +2.02(+3.96%) |
Apr 02, 2018 | 52.12 | 52.97 | 50.20 | 51.01 | 340,815 | -0.80(-1.54%) |
Mar 29, 2018 | 51.81 | 51.81 | 51.81 | 0 | +0.28(+0.54%) | |
Mar 28, 2018 | 50.59 | 52.14 | 50.35 | 51.53 | 418,098 | +0.97(+1.92%) |
Mar 27, 2018 | 51.86 | 52.86 | 50.37 | 50.56 | 373,382 | -0.58(-1.13%) |
Mar 26, 2018 | 51.85 | 52.66 | 51.05 | 51.14 | 645,759 | +0.11(+0.22%) |
Mar 23, 2018 | 50.25 | 51.87 | 49.24 | 51.03 | 591,690 | +0.71(+1.41%) |
Mar 22, 2018 | 49.92 | 50.68 | 49.52 | 50.32 | 342,764 | +0.34(+0.68%) |
Mar 21, 2018 | 49.59 | 50.22 | 49.50 | 49.98 | 354,759 | +0.18(+0.36%) |
Mar 20, 2018 | 48.46 | 50.24 | 48.46 | 49.80 | 414,836 | +1.41(+2.91%) |
Mar 19, 2018 | 48.56 | 48.98 | 47.89 | 48.39 | 264,710 | -0.20(-0.41%) |
Mar 16, 2018 | 47.94 | 48.83 | 47.74 | 48.59 | 321,306 | +0.57(+1.19%) |
Mar 15, 2018 | 47.93 | 48.60 | 47.57 | 48.02 | 185,382 | +0.32(+0.67%) |
Mar 14, 2018 | 48.55 | 48.62 | 47.39 | 47.70 | 360,226 | -0.81(-1.67%) |
Mar 13, 2018 | 49.12 | 49.12 | 47.86 | 48.51 | 530,916 | -0.17(-0.35%) |
Mar 12, 2018 | 49.12 | 49.75 | 48.61 | 48.68 | 571,562 | -0.27(-0.55%) |
Mar 09, 2018 | 49.79 | 49.98 | 48.02 | 48.95 | 535,336 | -0.25(-0.51%) |
Mar 08, 2018 | 48.93 | 49.63 | 48.40 | 49.20 | 495,781 | +2.32(+4.95%) |
Mar 07, 2018 | 47.12 | 46.88 | 370,596 | +2.18(+4.88%) | ||
Mar 06, 2018 | 43.41 | 44.71 | 42.89 | 44.70 | 334,513 | +1.63(+3.78%) |
Mar 05, 2018 | 43.37 | 43.93 | 42.87 | 43.07 | 159,077 | -0.55(-1.26%) |
Mar 02, 2018 | 42.13 | 43.95 | 42.13 | 43.62 | 197,033 | +0.99(+2.32%) |