Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.40 | 68.42 | 63.67 | 65.71 | 2,053,923 | +2.13(+3.35%) |
Feb 27, 2019 | 61.99 | 63.74 | 61.26 | 63.58 | 1,211,666 | +1.13(+1.81%) |
Feb 26, 2019 | 62.81 | 63.12 | 61.18 | 62.45 | 772,008 | -0.78(-1.23%) |
Feb 25, 2019 | 64.01 | 64.23 | 63.11 | 63.23 | 680,041 | -0.53(-0.83%) |
Feb 22, 2019 | 63.38 | 64.90 | 62.67 | 63.76 | 538,700 | +0.02(+0.03%) |
Feb 21, 2019 | 64.70 | 64.70 | 63.42 | 63.74 | 655,330 | -0.77(-1.19%) |
Feb 20, 2019 | 63.96 | 64.93 | 63.72 | 64.51 | 444,535 | +0.40(+0.62%) |
Feb 19, 2019 | 64.45 | 64.88 | 63.94 | 64.11 | 479,433 | -0.35(-0.54%) |
Feb 15, 2019 | 63.42 | 64.68 | 63.24 | 64.46 | 437,400 | +1.42(+2.25%) |
Feb 14, 2019 | 62.66 | 64.09 | 62.38 | 63.04 | 429,743 | +0.29(+0.46%) |
Feb 13, 2019 | 61.25 | 62.82 | 60.90 | 62.75 | 550,933 | +1.59(+2.60%) |
Feb 12, 2019 | 61.97 | 62.54 | 61.08 | 61.16 | 403,595 | -0.48(-0.78%) |
Feb 11, 2019 | 62.21 | 62.27 | 60.71 | 61.64 | 449,623 | -0.51(-0.82%) |
Feb 08, 2019 | 61.73 | 62.36 | 61.54 | 62.15 | 362,300 | +0.00(+0.00%) |
Feb 07, 2019 | 62.42 | 62.91 | 61.44 | 62.15 | 429,475 | -0.66(-1.05%) |
Feb 06, 2019 | 64.04 | 64.30 | 62.73 | 62.81 | 482,547 | -1.09(-1.71%) |
Feb 05, 2019 | 63.06 | 64.79 | 63.06 | 63.90 | 448,847 | +0.90(+1.43%) |
Feb 04, 2019 | 62.42 | 63.57 | 62.42 | 63.00 | 323,720 | +0.58(+0.93%) |
Feb 01, 2019 | 61.08 | 62.67 | 60.85 | 62.42 | 634,500 | -0.52(-0.83%) |
Jan 31, 2019 | 60.92 | 63.42 | 60.92 | 62.94 | 563,080 | +0.92(+1.48%) |
Jan 30, 2019 | 64.63 | 64.63 | 60.32 | 62.02 | 1,058,771 | -2.59(-4.01%) |
Jan 29, 2019 | 64.36 | 65.00 | 64.08 | 64.61 | 441,454 | +0.27(+0.42%) |
Jan 28, 2019 | 64.31 | 65.40 | 63.05 | 64.34 | 443,166 | -0.42(-0.65%) |
Jan 25, 2019 | 64.78 | 65.60 | 64.46 | 64.76 | 567,700 | +0.60(+0.94%) |
Jan 24, 2019 | 63.15 | 64.34 | 63.15 | 64.16 | 397,497 | +0.97(+1.54%) |
Jan 23, 2019 | 61.87 | 63.19 | 61.41 | 63.19 | 474,917 | +1.66(+2.70%) |
Jan 22, 2019 | 63.60 | 63.60 | 61.31 | 61.53 | 626,496 | -2.31(-3.62%) |
Jan 18, 2019 | 63.89 | 64.81 | 62.61 | 63.84 | 581,400 | +0.32(+0.50%) |
Jan 17, 2019 | 62.99 | 64.21 | 62.75 | 63.52 | 742,927 | +0.52(+0.83%) |
Jan 16, 2019 | 62.96 | 64.20 | 62.69 | 63.00 | 604,400 | +0.09(+0.14%) |
Jan 15, 2019 | 62.26 | 63.58 | 61.83 | 62.91 | 701,151 | +0.87(+1.40%) |
Jan 14, 2019 | 61.74 | 62.05 | 60.68 | 62.04 | 531,894 | -0.11(-0.18%) |
Jan 11, 2019 | 62.15 | 62.37 | 61.40 | 62.15 | 708,300 | -0.26(-0.42%) |
Jan 10, 2019 | 60.06 | 62.49 | 59.81 | 62.41 | 922,487 | +2.03(+3.36%) |
Jan 09, 2019 | 60.45 | 60.77 | 59.87 | 60.38 | 409,298 | +0.19(+0.32%) |
Jan 08, 2019 | 59.26 | 60.46 | 58.55 | 60.19 | 701,627 | +1.68(+2.87%) |
Jan 07, 2019 | 57.57 | 58.90 | 56.85 | 58.51 | 464,569 | +1.34(+2.34%) |
Jan 04, 2019 | 57.01 | 57.96 | 57.01 | 57.17 | 554,300 | +0.77(+1.37%) |
Jan 03, 2019 | 56.44 | 57.78 | 55.80 | 56.40 | 676,521 | -0.24(-0.42%) |
Jan 02, 2019 | 54.24 | 56.70 | 53.68 | 56.64 | 521,383 | +1.76(+3.21%) |
Dec 31, 2018 | 54.84 | 55.22 | 53.37 | 54.88 | 484,500 | +0.16(+0.29%) |
Dec 28, 2018 | 54.66 | 55.48 | 54.02 | 54.72 | 363,700 | +0.17(+0.31%) |
Dec 27, 2018 | 53.21 | 54.55 | 52.70 | 54.55 | 339,134 | +0.68(+1.26%) |
Dec 26, 2018 | 51.69 | 53.93 | 51.18 | 53.87 | 424,262 | +2.11(+4.08%) |
Dec 24, 2018 | 51.72 | 52.67 | 51.04 | 51.76 | 293,400 | -0.47(-0.90%) |
Dec 21, 2018 | 53.01 | 54.52 | 52.00 | 52.23 | 1,089,300 | -0.75(-1.42%) |
Dec 20, 2018 | 53.91 | 54.00 | 52.69 | 52.98 | 697,191 | -1.08(-2.00%) |
Dec 19, 2018 | 54.44 | 55.00 | 53.34 | 54.06 | 772,491 | -0.28(-0.52%) |
Dec 18, 2018 | 55.74 | 55.74 | 53.87 | 54.34 | 575,711 | -0.91(-1.65%) |
Dec 17, 2018 | 56.49 | 57.68 | 55.09 | 55.25 | 902,987 | -1.32(-2.33%) |
Dec 14, 2018 | 55.75 | 57.63 | 55.61 | 56.57 | 524,300 | +0.58(+1.04%) |
Dec 13, 2018 | 59.00 | 59.33 | 55.76 | 55.99 | 833,347 | -2.92(-4.96%) |
Dec 12, 2018 | 58.94 | 59.25 | 58.40 | 58.91 | 588,258 | +0.75(+1.29%) |
Dec 11, 2018 | 58.46 | 59.45 | 57.80 | 58.16 | 535,273 | +0.49(+0.85%) |
Dec 10, 2018 | 58.07 | 58.08 | 56.64 | 57.67 | 665,088 | -0.39(-0.67%) |
Dec 07, 2018 | 58.09 | 58.82 | 57.50 | 58.06 | 672,300 | -0.12(-0.21%) |
Dec 06, 2018 | 56.22 | 58.90 | 56.10 | 58.18 | 704,710 | +1.12(+1.96%) |
Dec 04, 2018 | 58.06 | 58.55 | 56.96 | 57.06 | 709,300 | -1.21(-2.08%) |
Dec 03, 2018 | 60.50 | 60.50 | 57.35 | 58.27 | 632,669 | -1.59(-2.66%) |
Nov 30, 2018 | 60.26 | 60.38 | 58.98 | 59.86 | 730,800 | -0.28(-0.47%) |
Nov 29, 2018 | 60.04 | 60.58 | 59.65 | 60.14 | 386,686 | -0.17(-0.28%) |
Nov 28, 2018 | 60.29 | 60.94 | 59.77 | 60.31 | 496,551 | +0.39(+0.65%) |
Nov 27, 2018 | 58.73 | 60.02 | 58.73 | 59.92 | 397,241 | +0.87(+1.47%) |
Nov 26, 2018 | 59.07 | 59.20 | 58.20 | 59.05 | 440,952 | +0.84(+1.44%) |
Nov 23, 2018 | 58.11 | 58.74 | 57.31 | 58.21 | 150,900 | -0.26(-0.44%) |
Nov 21, 2018 | 58.47 | 58.47 | 58.47 | 0 | +1.27(+2.22%) | |
Nov 20, 2018 | 57.75 | 58.48 | 56.42 | 57.20 | 500,496 | -1.48(-2.52%) |
Nov 19, 2018 | 58.85 | 59.66 | 58.52 | 58.68 | 529,218 | -0.21(-0.36%) |
Nov 16, 2018 | 59.63 | 59.86 | 58.25 | 58.89 | 581,400 | -1.08(-1.80%) |
Nov 15, 2018 | 60.01 | 60.27 | 59.14 | 59.97 | 770,654 | -0.26(-0.43%) |
Nov 14, 2018 | 60.00 | 61.11 | 59.95 | 60.23 | 634,279 | +0.51(+0.85%) |
Nov 13, 2018 | 59.86 | 60.44 | 59.38 | 59.72 | 383,315 | +0.13(+0.22%) |
Nov 12, 2018 | 59.86 | 60.25 | 59.25 | 59.59 | 682,934 | -0.17(-0.28%) |
Nov 09, 2018 | 60.00 | 60.69 | 59.65 | 59.76 | 631,600 | -0.24(-0.40%) |
Nov 08, 2018 | 60.23 | 61.06 | 59.60 | 60.00 | 492,988 | -0.35(-0.58%) |
Nov 07, 2018 | 61.00 | 61.90 | 59.51 | 60.35 | 920,890 | -0.70(-1.15%) |
Nov 06, 2018 | 62.00 | 62.26 | 60.69 | 61.05 | 604,461 | -0.81(-1.31%) |
Nov 05, 2018 | 58.97 | 62.25 | 58.62 | 61.86 | 1,245,181 | +2.88(+4.88%) |
Nov 02, 2018 | 60.58 | 62.17 | 57.87 | 58.98 | 927,800 | -1.42(-2.35%) |
Nov 01, 2018 | 59.50 | 60.80 | 56.28 | 60.40 | 1,838,830 | +1.82(+3.11%) |
Oct 31, 2018 | 58.60 | 59.60 | 57.97 | 58.58 | 1,182,617 | +0.84(+1.45%) |
Oct 30, 2018 | 54.84 | 57.83 | 54.10 | 57.74 | 759,113 | +3.36(+6.18%) |
Oct 29, 2018 | 54.92 | 56.27 | 53.64 | 54.38 | 678,158 | +0.32(+0.59%) |
Oct 26, 2018 | 54.06 | 54.87 | 53.34 | 54.06 | 850,600 | -0.95(-1.73%) |
Oct 25, 2018 | 54.48 | 55.94 | 53.94 | 55.01 | 744,297 | +1.12(+2.08%) |
Oct 24, 2018 | 59.10 | 59.96 | 53.40 | 53.89 | 1,872,510 | -5.48(-9.23%) |
Oct 23, 2018 | 59.52 | 60.05 | 58.42 | 59.37 | 729,188 | -0.69(-1.15%) |
Oct 22, 2018 | 60.26 | 60.82 | 58.90 | 60.06 | 380,912 | -0.06(-0.10%) |
Oct 19, 2018 | 59.26 | 60.19 | 58.78 | 60.12 | 535,100 | +1.28(+2.18%) |
Oct 18, 2018 | 59.46 | 60.00 | 58.42 | 58.84 | 499,842 | -0.76(-1.28%) |
Oct 17, 2018 | 59.47 | 59.96 | 58.45 | 59.60 | 720,961 | +0.31(+0.52%) |
Oct 16, 2018 | 59.17 | 59.60 | 58.37 | 59.29 | 475,054 | +0.46(+0.78%) |
Oct 15, 2018 | 57.81 | 59.28 | 57.81 | 58.83 | 347,348 | +0.90(+1.55%) |
Oct 12, 2018 | 57.87 | 58.27 | 56.96 | 57.93 | 574,900 | +0.92(+1.61%) |
Oct 11, 2018 | 57.68 | 58.45 | 57.00 | 57.01 | 780,022 | -0.64(-1.11%) |
Oct 10, 2018 | 59.90 | 61.10 | 57.52 | 57.65 | 1,196,734 | -2.31(-3.85%) |
Oct 09, 2018 | 64.28 | 64.28 | 59.31 | 59.96 | 3,361,977 | -4.58(-7.10%) |
Oct 08, 2018 | 63.25 | 64.85 | 62.78 | 64.54 | 365,106 | +0.99(+1.56%) |
Oct 05, 2018 | 63.65 | 65.06 | 63.39 | 63.55 | 557,300 | -0.03(-0.05%) |
Oct 04, 2018 | 65.44 | 65.57 | 62.92 | 63.58 | 2,091,893 | -3.68(-5.47%) |
Oct 03, 2018 | 66.79 | 67.61 | 66.20 | 67.26 | 595,789 | +0.90(+1.36%) |
Oct 02, 2018 | 66.08 | 66.77 | 65.93 | 66.36 | 470,414 | +0.35(+0.53%) |
Oct 01, 2018 | 66.48 | 67.20 | 65.14 | 66.01 | 1,123,250 | -0.33(-0.50%) |
Sep 28, 2018 | 66.28 | 66.54 | 65.46 | 66.34 | 799,500 | +0.09(+0.14%) |
Sep 27, 2018 | 65.89 | 66.66 | 65.46 | 66.25 | 408,540 | +0.56(+0.85%) |
Sep 26, 2018 | 65.37 | 66.33 | 65.32 | 65.69 | 556,992 | +0.36(+0.55%) |
Sep 25, 2018 | 64.86 | 65.36 | 64.08 | 65.33 | 408,761 | +0.63(+0.97%) |
Sep 24, 2018 | 65.33 | 65.57 | 64.58 | 64.70 | 357,328 | -0.47(-0.72%) |
Sep 21, 2018 | 64.74 | 65.46 | 64.53 | 65.17 | 896,000 | +0.65(+1.01%) |
Sep 20, 2018 | 64.26 | 64.68 | 64.05 | 64.52 | 542,198 | +0.36(+0.56%) |
Sep 19, 2018 | 63.93 | 64.34 | 63.50 | 64.16 | 363,050 | +0.35(+0.55%) |
Sep 18, 2018 | 63.27 | 64.02 | 62.31 | 63.81 | 364,094 | +0.50(+0.79%) |
Sep 17, 2018 | 64.15 | 64.20 | 63.10 | 63.31 | 522,660 | -0.75(-1.17%) |
Sep 14, 2018 | 64.21 | 64.52 | 63.89 | 64.06 | 270,900 | +0.02(+0.03%) |
Sep 13, 2018 | 64.42 | 64.80 | 63.93 | 64.04 | 361,070 | -0.24(-0.37%) |
Sep 12, 2018 | 62.94 | 64.40 | 62.54 | 64.28 | 405,480 | +1.42(+2.26%) |
Sep 11, 2018 | 63.18 | 63.45 | 62.39 | 62.86 | 411,580 | -0.15(-0.24%) |
Sep 10, 2018 | 63.41 | 63.53 | 62.71 | 63.01 | 234,081 | -0.14(-0.22%) |
Sep 07, 2018 | 62.25 | 63.53 | 61.66 | 63.15 | 407,900 | +0.73(+1.17%) |
Sep 06, 2018 | 63.12 | 63.71 | 62.31 | 62.42 | 368,972 | -0.69(-1.09%) |
Sep 05, 2018 | 63.10 | 63.53 | 62.63 | 63.11 | 472,933 | +0.13(+0.21%) |
Sep 04, 2018 | 63.00 | 63.15 | 61.78 | 62.98 | 509,154 | +0.17(+0.27%) |
Aug 31, 2018 | 62.81 | 62.81 | 62.81 | 0 | -0.52(-0.82%) | |
Aug 30, 2018 | 63.25 | 63.63 | 62.77 | 63.33 | 412,711 | -0.09(-0.14%) |
Aug 29, 2018 | 63.87 | 63.94 | 62.74 | 63.42 | 550,319 | -0.46(-0.72%) |
Aug 28, 2018 | 63.43 | 63.94 | 63.11 | 63.88 | 604,271 | +0.51(+0.80%) |
Aug 27, 2018 | 63.12 | 63.80 | 63.11 | 63.37 | 657,102 | +0.45(+0.72%) |
Aug 24, 2018 | 62.37 | 63.35 | 62.26 | 62.92 | 395,400 | +0.70(+1.13%) |
Aug 23, 2018 | 62.75 | 63.00 | 61.86 | 62.22 | 443,469 | -0.69(-1.10%) |
Aug 22, 2018 | 62.81 | 63.49 | 62.14 | 62.91 | 346,318 | -0.06(-0.10%) |
Aug 21, 2018 | 62.37 | 63.47 | 62.34 | 62.97 | 577,500 | +0.88(+1.42%) |
Aug 20, 2018 | 60.38 | 62.18 | 60.38 | 62.09 | 611,225 | +1.64(+2.71%) |
Aug 17, 2018 | 60.25 | 60.88 | 60.00 | 60.45 | 538,000 | +0.00(+0.00%) |
Aug 16, 2018 | 60.72 | 61.53 | 60.27 | 60.45 | 444,697 | -0.01(-0.02%) |
Aug 15, 2018 | 60.75 | 60.88 | 59.55 | 60.46 | 459,598 | -0.51(-0.84%) |
Aug 14, 2018 | 60.27 | 61.22 | 60.27 | 60.97 | 348,232 | +0.98(+1.63%) |
Aug 13, 2018 | 60.25 | 60.74 | 59.75 | 59.99 | 290,164 | -0.25(-0.42%) |
Aug 10, 2018 | 60.32 | 60.57 | 59.79 | 60.24 | 393,100 | -0.21(-0.35%) |
Aug 09, 2018 | 59.87 | 60.61 | 59.49 | 60.45 | 642,440 | +0.64(+1.07%) |
Aug 08, 2018 | 59.76 | 60.67 | 59.32 | 59.81 | 513,479 | +0.22(+0.37%) |
Aug 07, 2018 | 61.28 | 61.28 | 59.50 | 59.59 | 807,358 | -1.43(-2.34%) |
Aug 06, 2018 | 60.61 | 61.56 | 60.54 | 61.02 | 773,712 | +0.45(+0.74%) |
Aug 03, 2018 | 58.79 | 60.99 | 58.57 | 60.57 | 1,077,300 | +2.09(+3.57%) |
Aug 02, 2018 | 59.50 | 60.15 | 56.82 | 58.48 | 1,902,953 | -2.13(-3.51%) |
Aug 01, 2018 | 59.83 | 60.83 | 59.16 | 60.61 | 1,296,556 | +0.32(+0.53%) |
Jul 31, 2018 | 60.30 | 61.00 | 59.21 | 60.29 | 823,140 | +0.08(+0.13%) |
Jul 30, 2018 | 59.13 | 60.69 | 59.13 | 60.21 | 862,975 | +1.13(+1.91%) |
Jul 27, 2018 | 59.74 | 60.24 | 58.80 | 59.08 | 531,200 | -0.65(-1.09%) |
Jul 26, 2018 | 59.82 | 61.22 | 59.50 | 59.73 | 437,269 | -0.17(-0.28%) |
Jul 25, 2018 | 60.06 | 60.31 | 59.05 | 59.90 | 657,465 | -0.30(-0.50%) |
Jul 24, 2018 | 61.37 | 61.62 | 59.53 | 60.20 | 1,016,907 | -1.20(-1.95%) |
Jul 23, 2018 | 61.62 | 61.90 | 61.00 | 61.40 | 296,819 | -0.15(-0.24%) |
Jul 20, 2018 | 62.02 | 62.20 | 61.31 | 61.55 | 698,539 | -0.60(-0.97%) |
Jul 19, 2018 | 62.42 | 60.75 | 62.15 | 437,502 | +0.81(+1.32%) | |
Jul 18, 2018 | 61.46 | 62.18 | 60.64 | 61.34 | 672,376 | -0.11(-0.18%) |
Jul 17, 2018 | 62.68 | 62.96 | 61.43 | 61.45 | 722,920 | -1.39(-2.21%) |
Jul 16, 2018 | 63.64 | 64.17 | 62.39 | 62.84 | 341,242 | -0.54(-0.85%) |
Jul 13, 2018 | 63.25 | 63.75 | 63.00 | 63.38 | 583,829 | -0.04(-0.06%) |
Jul 12, 2018 | 63.49 | 62.50 | 63.42 | 361,701 | +0.34(+0.54%) | |
Jul 11, 2018 | 63.89 | 64.43 | 63.01 | 63.08 | 388,801 | -0.65(-1.02%) |
Jul 10, 2018 | 64.12 | 64.39 | 62.93 | 63.73 | 583,784 | -0.16(-0.25%) |
Jul 09, 2018 | 63.19 | 64.06 | 62.72 | 63.89 | 481,760 | +1.04(+1.65%) |
Jul 06, 2018 | 62.06 | 62.95 | 61.74 | 62.85 | 350,914 | +0.73(+1.18%) |
Jul 05, 2018 | 62.09 | 62.77 | 61.56 | 62.12 | 547,077 | +0.40(+0.65%) |
Jul 03, 2018 | 61.72 | 61.72 | 61.72 | 0 | -0.26(-0.42%) | |
Jul 02, 2018 | 61.85 | 62.44 | 61.13 | 61.98 | 497,526 | -0.22(-0.35%) |
Jun 29, 2018 | 62.99 | 63.69 | 62.12 | 62.20 | 525,362 | -1.02(-1.61%) |
Jun 28, 2018 | 62.49 | 63.34 | 61.92 | 63.22 | 533,535 | +0.53(+0.85%) |
Jun 27, 2018 | 63.81 | 64.04 | 62.64 | 62.69 | 670,007 | -1.04(-1.63%) |
Jun 26, 2018 | 63.38 | 63.80 | 62.38 | 63.73 | 679,173 | -0.99(-1.53%) |
Jun 25, 2018 | 65.39 | 65.93 | 64.40 | 64.72 | 658,253 | -0.68(-1.04%) |
Jun 22, 2018 | 65.42 | 65.95 | 64.38 | 65.40 | 1,100,131 | +0.38(+0.58%) |
Jun 21, 2018 | 65.77 | 66.11 | 63.00 | 65.02 | 1,607,619 | -2.40(-3.56%) |
Jun 20, 2018 | 66.99 | 67.71 | 66.32 | 67.42 | 758,066 | +1.20(+1.81%) |
Jun 19, 2018 | 66.34 | 67.21 | 65.37 | 66.22 | 700,083 | -0.38(-0.57%) |
Jun 18, 2018 | 67.82 | 67.99 | 66.08 | 66.60 | 1,241,816 | -1.22(-1.80%) |
Jun 15, 2018 | 69.02 | 67.54 | 67.82 | 2,191,038 | +0.28(+0.41%) | |
Jun 14, 2018 | 63.92 | 67.73 | 63.92 | 67.54 | 1,796,531 | +4.06(+6.40%) |
Jun 13, 2018 | 62.52 | 64.91 | 62.12 | 63.48 | 1,925,384 | +1.84(+2.99%) |
Jun 12, 2018 | 62.02 | 62.34 | 61.23 | 61.64 | 750,531 | -0.26(-0.42%) |
Jun 11, 2018 | 60.39 | 62.73 | 60.01 | 61.90 | 813,727 | +1.66(+2.76%) |
Jun 08, 2018 | 59.70 | 60.31 | 58.05 | 60.24 | 739,349 | +0.60(+1.01%) |
Jun 07, 2018 | 59.31 | 59.92 | 58.94 | 59.64 | 755,501 | +0.47(+0.79%) |
Jun 06, 2018 | 59.42 | 59.17 | 587,904 | +0.90(+1.54%) | ||
Jun 05, 2018 | 57.67 | 58.34 | 57.40 | 58.27 | 615,035 | +0.75(+1.30%) |
Jun 04, 2018 | 57.57 | 58.16 | 57.32 | 57.52 | 502,523 | -0.01(-0.02%) |
Jun 01, 2018 | 57.53 | 57.84 | 56.68 | 57.53 | 674,477 | +0.36(+0.63%) |
May 31, 2018 | 58.97 | 58.97 | 56.98 | 57.17 | 753,764 | -1.78(-3.02%) |
May 30, 2018 | 59.12 | 59.50 | 58.36 | 58.95 | 674,432 | -0.16(-0.27%) |
May 29, 2018 | 59.14 | 59.50 | 58.48 | 59.11 | 622,268 | -0.24(-0.40%) |
May 25, 2018 | 59.35 | 59.35 | 59.35 | 0 | +0.92(+1.57%) | |
May 24, 2018 | 57.42 | 58.48 | 57.21 | 58.43 | 894,095 | +1.02(+1.78%) |
May 23, 2018 | 57.77 | 57.89 | 57.00 | 57.41 | 507,847 | -0.44(-0.76%) |
May 22, 2018 | 57.31 | 58.49 | 56.94 | 57.85 | 1,699,383 | +0.51(+0.89%) |
May 21, 2018 | 57.42 | 57.81 | 57.00 | 57.34 | 428,891 | +0.19(+0.33%) |
May 18, 2018 | 57.29 | 57.71 | 56.91 | 57.15 | 387,083 | -0.17(-0.30%) |
May 17, 2018 | 57.25 | 57.97 | 57.01 | 57.32 | 375,886 | -0.21(-0.37%) |
May 16, 2018 | 56.76 | 57.80 | 56.60 | 57.53 | 480,885 | +0.85(+1.50%) |
May 15, 2018 | 56.71 | 57.23 | 56.53 | 56.68 | 800,305 | -0.25(-0.44%) |
May 14, 2018 | 57.24 | 57.90 | 56.19 | 56.93 | 949,330 | -0.06(-0.11%) |
May 11, 2018 | 57.80 | 57.80 | 55.94 | 56.99 | 1,282,603 | -0.52(-0.90%) |
May 10, 2018 | 55.05 | 59.15 | 54.95 | 57.51 | 2,775,823 | +4.38(+8.24%) |
May 09, 2018 | 52.88 | 53.33 | 52.46 | 53.13 | 673,589 | +0.35(+0.66%) |
May 08, 2018 | 53.59 | 54.22 | 52.50 | 52.78 | 517,910 | -0.60(-1.12%) |
May 07, 2018 | 53.54 | 53.94 | 52.89 | 53.38 | 655,596 | -0.03(-0.06%) |
May 04, 2018 | 52.47 | 54.24 | 52.24 | 53.41 | 845,431 | +0.79(+1.50%) |
May 03, 2018 | 52.34 | 52.77 | 51.31 | 52.62 | 707,167 | -0.09(-0.17%) |
May 02, 2018 | 52.62 | 53.63 | 52.33 | 52.71 | 585,332 | -0.20(-0.38%) |
May 01, 2018 | 52.01 | 52.97 | 51.96 | 52.91 | 568,819 | +0.91(+1.75%) |
Apr 30, 2018 | 53.23 | 53.62 | 51.93 | 52.00 | 744,518 | -1.23(-2.31%) |
Apr 27, 2018 | 54.43 | 54.43 | 53.16 | 53.23 | 542,860 | -1.01(-1.86%) |
Apr 26, 2018 | 53.92 | 54.32 | 53.04 | 54.24 | 726,123 | +0.31(+0.57%) |
Apr 25, 2018 | 52.95 | 54.46 | 52.79 | 53.93 | 991,028 | +1.01(+1.91%) |
Apr 24, 2018 | 53.05 | 54.20 | 52.31 | 52.92 | 1,053,233 | +0.11(+0.21%) |
Apr 23, 2018 | 51.60 | 52.84 | 51.57 | 52.81 | 438,148 | +1.20(+2.33%) |
Apr 20, 2018 | 52.03 | 52.35 | 51.44 | 51.61 | 359,081 | -0.48(-0.92%) |
Apr 19, 2018 | 51.95 | 52.83 | 51.85 | 52.09 | 530,849 | +0.12(+0.23%) |
Apr 18, 2018 | 52.38 | 52.75 | 51.05 | 51.97 | 519,919 | -0.23(-0.44%) |
Apr 17, 2018 | 52.06 | 52.69 | 51.74 | 52.20 | 669,928 | +0.46(+0.89%) |
Apr 16, 2018 | 51.05 | 52.29 | 50.70 | 51.74 | 1,000,113 | +1.15(+2.27%) |
Apr 13, 2018 | 51.27 | 51.55 | 50.45 | 50.59 | 362,909 | -0.66(-1.29%) |
Apr 12, 2018 | 51.68 | 51.95 | 50.79 | 51.25 | 518,352 | -0.21(-0.41%) |
Apr 11, 2018 | 51.41 | 51.94 | 50.90 | 51.46 | 571,482 | -0.34(-0.66%) |
Apr 10, 2018 | 52.02 | 52.25 | 51.47 | 51.80 | 444,436 | +0.33(+0.64%) |
Apr 09, 2018 | 51.91 | 51.91 | 51.29 | 51.47 | 512,895 | -0.20(-0.39%) |
Apr 06, 2018 | 51.46 | 52.20 | 50.88 | 51.67 | 434,424 | -0.01(-0.02%) |
Apr 05, 2018 | 52.09 | 52.09 | 51.23 | 51.68 | 440,978 | -0.10(-0.19%) |
Apr 04, 2018 | 50.78 | 51.87 | 50.38 | 51.78 | 762,886 | +0.31(+0.60%) |
Apr 03, 2018 | 51.01 | 52.16 | 50.62 | 51.47 | 634,862 | +0.81(+1.60%) |
Apr 02, 2018 | 51.65 | 52.20 | 50.34 | 50.66 | 595,004 | -1.04(-2.01%) |
Mar 29, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.87(+1.71%) | |
Mar 28, 2018 | 50.63 | 51.80 | 50.29 | 50.83 | 610,624 | +0.33(+0.65%) |
Mar 27, 2018 | 50.40 | 51.30 | 50.25 | 50.50 | 469,633 | +0.17(+0.34%) |
Mar 26, 2018 | 49.75 | 50.48 | 49.46 | 50.33 | 472,782 | +1.22(+2.48%) |
Mar 23, 2018 | 49.66 | 50.38 | 49.08 | 49.11 | 614,238 | -0.53(-1.07%) |
Mar 22, 2018 | 49.55 | 50.27 | 49.55 | 49.64 | 706,259 | -0.40(-0.80%) |
Mar 21, 2018 | 49.26 | 50.50 | 49.26 | 50.04 | 474,677 | +0.64(+1.30%) |
Mar 20, 2018 | 49.74 | 50.03 | 49.12 | 49.40 | 529,506 | -0.32(-0.64%) |
Mar 19, 2018 | 50.25 | 50.53 | 49.47 | 49.72 | 686,499 | -0.67(-1.33%) |
Mar 16, 2018 | 50.84 | 51.85 | 50.33 | 50.39 | 825,064 | -0.39(-0.77%) |
Mar 15, 2018 | 51.19 | 51.81 | 50.73 | 50.78 | 467,275 | -0.41(-0.80%) |
Mar 14, 2018 | 51.41 | 51.41 | 50.61 | 51.19 | 571,906 | -0.27(-0.52%) |
Mar 13, 2018 | 52.68 | 52.93 | 51.16 | 51.46 | 340,519 | -0.92(-1.76%) |
Mar 12, 2018 | 52.76 | 53.04 | 51.95 | 52.38 | 651,008 | -0.48(-0.91%) |
Mar 09, 2018 | 52.38 | 52.95 | 51.62 | 52.86 | 370,678 | +0.90(+1.73%) |
Mar 08, 2018 | 52.35 | 52.54 | 51.27 | 51.96 | 631,455 | -0.08(-0.15%) |
Mar 07, 2018 | 51.07 | 52.04 | 687,364 | -0.96(-1.81%) | ||
Mar 06, 2018 | 53.34 | 53.69 | 51.78 | 53.00 | 562,251 | -0.25(-0.47%) |
Mar 05, 2018 | 52.94 | 54.64 | 52.94 | 53.25 | 635,436 | -0.14(-0.26%) |
Mar 02, 2018 | 50.44 | 53.59 | 50.35 | 53.39 | 780,529 | +2.88(+5.70%) |