Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.19 | 58.20 | 57.01 | 57.25 | 54,560 | -0.88(-1.51%) |
Feb 27, 2019 | 58.40 | 59.12 | 58.00 | 58.13 | 56,690 | +0.09(+0.16%) |
Feb 26, 2019 | 58.41 | 58.82 | 58.03 | 58.04 | 49,528 | -0.44(-0.75%) |
Feb 25, 2019 | 58.30 | 58.74 | 58.30 | 58.48 | 269,337 | -0.04(-0.07%) |
Feb 22, 2019 | 58.71 | 59.19 | 58.33 | 58.52 | 55,800 | +0.29(+0.50%) |
Feb 21, 2019 | 59.42 | 59.44 | 58.00 | 58.23 | 53,764 | -1.39(-2.33%) |
Feb 20, 2019 | 59.31 | 59.93 | 59.26 | 59.62 | 78,143 | +0.11(+0.18%) |
Feb 19, 2019 | 59.19 | 59.78 | 59.09 | 59.51 | 52,237 | +0.00(+0.00%) |
Feb 15, 2019 | 58.98 | 59.52 | 58.98 | 59.51 | 45,200 | +1.16(+1.99%) |
Feb 14, 2019 | 57.27 | 58.72 | 57.27 | 58.35 | 71,783 | +0.55(+0.95%) |
Feb 13, 2019 | 57.04 | 58.23 | 56.95 | 57.80 | 57,585 | +1.03(+1.81%) |
Feb 12, 2019 | 57.05 | 57.49 | 56.64 | 56.77 | 70,773 | +0.61(+1.09%) |
Feb 11, 2019 | 55.14 | 56.32 | 55.14 | 56.16 | 147,514 | +0.58(+1.04%) |
Feb 08, 2019 | 55.95 | 56.15 | 54.56 | 55.58 | 46,900 | -0.45(-0.80%) |
Feb 07, 2019 | 57.74 | 57.88 | 55.74 | 56.03 | 358,286 | -2.13(-3.66%) |
Feb 06, 2019 | 58.54 | 58.69 | 58.09 | 58.16 | 214,329 | -0.67(-1.14%) |
Feb 05, 2019 | 59.04 | 59.35 | 58.68 | 58.83 | 51,286 | -0.33(-0.56%) |
Feb 04, 2019 | 58.37 | 59.16 | 58.03 | 59.16 | 40,713 | +0.42(+0.72%) |
Feb 01, 2019 | 59.07 | 59.29 | 58.45 | 58.74 | 65,800 | +0.13(+0.22%) |
Jan 31, 2019 | 58.96 | 59.37 | 58.33 | 58.61 | 103,720 | +0.08(+0.14%) |
Jan 30, 2019 | 57.91 | 58.64 | 57.53 | 58.53 | 80,415 | +1.07(+1.86%) |
Jan 29, 2019 | 57.60 | 57.75 | 57.26 | 57.46 | 114,164 | +0.30(+0.52%) |
Jan 28, 2019 | 56.80 | 57.16 | 56.58 | 57.16 | 72,609 | -0.71(-1.23%) |
Jan 25, 2019 | 57.30 | 58.35 | 57.20 | 57.87 | 140,000 | +1.09(+1.92%) |
Jan 24, 2019 | 56.60 | 57.38 | 56.41 | 56.78 | 72,180 | +0.04(+0.07%) |
Jan 23, 2019 | 57.76 | 57.83 | 56.28 | 56.74 | 154,082 | -0.62(-1.08%) |
Jan 22, 2019 | 58.43 | 58.73 | 57.33 | 57.36 | 105,100 | -1.92(-3.24%) |
Jan 18, 2019 | 59.10 | 59.30 | 58.44 | 59.28 | 59,000 | +0.87(+1.49%) |
Jan 17, 2019 | 57.29 | 58.70 | 57.29 | 58.41 | 175,874 | +0.70(+1.21%) |
Jan 16, 2019 | 57.66 | 58.21 | 57.45 | 57.71 | 82,284 | -0.03(-0.05%) |
Jan 15, 2019 | 57.79 | 58.28 | 57.42 | 57.74 | 130,151 | +0.28(+0.49%) |
Jan 14, 2019 | 56.71 | 57.76 | 56.71 | 57.46 | 75,071 | +0.08(+0.14%) |
Jan 11, 2019 | 57.54 | 57.82 | 56.99 | 57.38 | 108,500 | -0.55(-0.95%) |
Jan 10, 2019 | 57.06 | 58.00 | 56.78 | 57.93 | 87,270 | +0.25(+0.43%) |
Jan 09, 2019 | 57.19 | 57.93 | 56.59 | 57.68 | 99,370 | +1.34(+2.38%) |
Jan 08, 2019 | 56.63 | 56.83 | 55.66 | 56.34 | 110,336 | +0.60(+1.08%) |
Jan 07, 2019 | 55.34 | 56.28 | 54.37 | 55.74 | 109,340 | +0.99(+1.81%) |
Jan 04, 2019 | 53.68 | 54.83 | 53.16 | 54.75 | 111,800 | +2.27(+4.33%) |
Jan 03, 2019 | 53.02 | 53.20 | 51.58 | 52.48 | 190,938 | -0.48(-0.91%) |
Jan 02, 2019 | 50.75 | 53.20 | 50.44 | 52.96 | 167,086 | +1.33(+2.58%) |
Dec 31, 2018 | 51.92 | 52.00 | 50.93 | 51.63 | 525,000 | +0.47(+0.92%) |
Dec 28, 2018 | 52.30 | 52.30 | 50.77 | 51.16 | 156,900 | -0.74(-1.43%) |
Dec 27, 2018 | 49.90 | 51.90 | 49.78 | 51.90 | 217,020 | +0.34(+0.66%) |
Dec 26, 2018 | 48.27 | 51.57 | 47.36 | 51.56 | 336,869 | +3.90(+8.18%) |
Dec 24, 2018 | 49.33 | 49.63 | 47.66 | 47.66 | 166,100 | -2.33(-4.66%) |
Dec 21, 2018 | 50.64 | 51.33 | 49.70 | 49.99 | 200,200 | -0.83(-1.63%) |
Dec 20, 2018 | 51.55 | 52.80 | 50.61 | 50.82 | 695,017 | -1.57(-3.00%) |
Dec 19, 2018 | 53.25 | 54.33 | 52.00 | 52.39 | 456,860 | -0.46(-0.87%) |
Dec 18, 2018 | 54.06 | 54.21 | 52.53 | 52.85 | 260,584 | -1.14(-2.11%) |
Dec 17, 2018 | 55.37 | 55.67 | 53.66 | 53.99 | 139,471 | -1.78(-3.19%) |
Dec 14, 2018 | 57.02 | 57.46 | 55.56 | 55.77 | 145,400 | -1.79(-3.11%) |
Dec 13, 2018 | 57.69 | 58.12 | 57.06 | 57.56 | 175,706 | -0.21(-0.36%) |
Dec 12, 2018 | 58.23 | 59.10 | 57.75 | 57.77 | 190,068 | +0.47(+0.82%) |
Dec 11, 2018 | 58.32 | 58.48 | 56.90 | 57.30 | 108,746 | +0.01(+0.02%) |
Dec 10, 2018 | 57.99 | 58.37 | 56.15 | 57.29 | 97,299 | -1.25(-2.14%) |
Dec 07, 2018 | 60.61 | 61.30 | 58.45 | 58.54 | 131,600 | -0.39(-0.66%) |
Dec 06, 2018 | 58.56 | 58.96 | 57.31 | 58.93 | 444,209 | -1.14(-1.90%) |
Dec 04, 2018 | 62.09 | 62.43 | 60.00 | 60.07 | 65,900 | -2.05(-3.30%) |
Dec 03, 2018 | 62.67 | 62.67 | 61.17 | 62.12 | 123,848 | +1.75(+2.90%) |
Nov 30, 2018 | 60.47 | 60.70 | 59.70 | 60.37 | 167,600 | -0.52(-0.85%) |
Nov 29, 2018 | 60.74 | 61.56 | 60.40 | 60.89 | 146,291 | +0.49(+0.81%) |
Nov 28, 2018 | 59.35 | 60.50 | 58.99 | 60.40 | 147,107 | +0.87(+1.46%) |
Nov 27, 2018 | 59.70 | 60.25 | 59.08 | 59.53 | 104,990 | -0.49(-0.82%) |
Nov 26, 2018 | 59.46 | 60.35 | 59.46 | 60.02 | 332,551 | +1.19(+2.02%) |
Nov 23, 2018 | 59.05 | 59.26 | 58.61 | 58.83 | 103,100 | -2.31(-3.78%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +1.45(+2.43%) | |
Nov 20, 2018 | 60.84 | 61.02 | 59.30 | 59.69 | 179,522 | -2.39(-3.85%) |
Nov 19, 2018 | 62.08 | 62.55 | 61.69 | 62.08 | 109,359 | -0.53(-0.85%) |
Nov 16, 2018 | 62.57 | 63.04 | 61.95 | 62.61 | 311,300 | +0.53(+0.85%) |
Nov 15, 2018 | 60.43 | 62.14 | 60.30 | 62.08 | 86,721 | +1.24(+2.04%) |
Nov 14, 2018 | 62.45 | 62.60 | 60.25 | 60.84 | 152,803 | -0.02(-0.03%) |
Nov 13, 2018 | 62.22 | 62.66 | 60.58 | 60.86 | 449,539 | -1.55(-2.48%) |
Nov 12, 2018 | 65.07 | 65.16 | 62.32 | 62.41 | 130,504 | -2.01(-3.12%) |
Nov 09, 2018 | 63.33 | 64.80 | 62.89 | 64.42 | 187,600 | +0.11(+0.17%) |
Nov 08, 2018 | 66.55 | 66.67 | 64.19 | 64.31 | 159,382 | -2.32(-3.48%) |
Nov 07, 2018 | 66.16 | 66.86 | 65.63 | 66.63 | 163,710 | +1.58(+2.43%) |
Nov 06, 2018 | 65.36 | 65.36 | 64.22 | 65.05 | 92,021 | -0.22(-0.34%) |
Nov 05, 2018 | 64.64 | 65.50 | 64.03 | 65.27 | 203,200 | +1.38(+2.16%) |
Nov 02, 2018 | 65.93 | 65.94 | 63.61 | 63.89 | 305,800 | -1.52(-2.32%) |
Nov 01, 2018 | 64.48 | 65.95 | 64.10 | 65.41 | 493,061 | +0.84(+1.31%) |
Oct 31, 2018 | 65.52 | 66.22 | 64.56 | 64.56 | 224,402 | +0.63(+0.99%) |
Oct 30, 2018 | 61.60 | 64.08 | 61.60 | 63.93 | 151,037 | +1.65(+2.65%) |
Oct 29, 2018 | 64.56 | 64.56 | 61.31 | 62.28 | 147,762 | -1.80(-2.81%) |
Oct 26, 2018 | 64.05 | 64.96 | 62.86 | 64.08 | 338,100 | -0.61(-0.94%) |
Oct 25, 2018 | 64.32 | 65.29 | 64.05 | 64.69 | 179,774 | +1.12(+1.76%) |
Oct 24, 2018 | 67.48 | 67.49 | 63.56 | 63.57 | 171,136 | -3.54(-5.27%) |
Oct 23, 2018 | 67.59 | 68.12 | 66.20 | 67.11 | 112,083 | -2.39(-3.44%) |
Oct 22, 2018 | 70.14 | 70.14 | 68.95 | 69.50 | 60,829 | -0.72(-1.02%) |
Oct 19, 2018 | 71.78 | 71.78 | 70.11 | 70.22 | 46,000 | -1.52(-2.13%) |
Oct 18, 2018 | 71.60 | 72.28 | 71.00 | 71.74 | 49,528 | -0.71(-0.98%) |
Oct 17, 2018 | 73.07 | 73.52 | 71.89 | 72.45 | 65,567 | -1.20(-1.63%) |
Oct 16, 2018 | 73.19 | 73.79 | 72.96 | 73.65 | 102,288 | +0.91(+1.25%) |
Oct 15, 2018 | 73.76 | 73.76 | 72.47 | 72.74 | 42,714 | -0.40(-0.55%) |
Oct 12, 2018 | 73.72 | 73.74 | 71.85 | 73.14 | 76,500 | +0.89(+1.23%) |
Oct 11, 2018 | 73.80 | 74.23 | 71.88 | 72.25 | 143,990 | -2.23(-2.99%) |
Oct 10, 2018 | 77.90 | 77.90 | 74.48 | 74.48 | 201,151 | -3.49(-4.48%) |
Oct 09, 2018 | 77.34 | 78.68 | 77.23 | 77.97 | 65,508 | +0.85(+1.10%) |
Oct 08, 2018 | 77.10 | 77.45 | 76.42 | 77.12 | 58,023 | -0.43(-0.55%) |
Oct 05, 2018 | 77.49 | 77.78 | 76.86 | 77.55 | 91,800 | -0.02(-0.03%) |
Oct 04, 2018 | 78.31 | 78.49 | 77.01 | 77.57 | 140,633 | -0.85(-1.08%) |
Oct 03, 2018 | 77.38 | 78.50 | 77.13 | 78.42 | 98,379 | +1.55(+2.02%) |
Oct 02, 2018 | 77.29 | 77.29 | 76.25 | 76.87 | 131,125 | -0.32(-0.41%) |
Oct 01, 2018 | 76.50 | 77.50 | 76.45 | 77.19 | 158,848 | +1.26(+1.66%) |
Sep 28, 2018 | 75.82 | 76.83 | 75.66 | 75.93 | 32,800 | -0.03(-0.04%) |
Sep 27, 2018 | 76.23 | 76.30 | 75.81 | 75.96 | 35,852 | +0.26(+0.34%) |
Sep 26, 2018 | 76.09 | 76.56 | 75.63 | 75.70 | 560,583 | -1.10(-1.43%) |
Sep 25, 2018 | 76.52 | 77.46 | 76.39 | 76.80 | 62,254 | +0.66(+0.86%) |
Sep 24, 2018 | 75.27 | 76.33 | 75.27 | 76.14 | 60,723 | +1.59(+2.14%) |
Sep 21, 2018 | 74.42 | 74.88 | 73.97 | 74.55 | 46,300 | +0.70(+0.95%) |
Sep 20, 2018 | 74.39 | 74.47 | 73.66 | 73.85 | 50,698 | -0.20(-0.27%) |
Sep 19, 2018 | 74.36 | 74.53 | 74.02 | 74.05 | 90,915 | -0.12(-0.16%) |
Sep 18, 2018 | 73.78 | 74.63 | 73.78 | 74.17 | 53,714 | +0.90(+1.23%) |
Sep 17, 2018 | 73.58 | 73.92 | 73.20 | 73.27 | 23,878 | -0.11(-0.15%) |
Sep 14, 2018 | 72.84 | 73.88 | 72.84 | 73.38 | 51,900 | +0.35(+0.48%) |
Sep 13, 2018 | 73.04 | 73.21 | 72.30 | 73.03 | 35,021 | -0.03(-0.04%) |
Sep 12, 2018 | 72.78 | 73.65 | 72.78 | 73.06 | 42,492 | +0.66(+0.91%) |
Sep 11, 2018 | 71.32 | 72.83 | 71.10 | 72.40 | 56,341 | +0.92(+1.29%) |
Sep 10, 2018 | 71.63 | 72.07 | 71.48 | 71.48 | 105,351 | +0.05(+0.07%) |
Sep 07, 2018 | 71.69 | 71.69 | 70.67 | 71.43 | 109,200 | -0.49(-0.68%) |
Sep 06, 2018 | 73.50 | 73.51 | 71.77 | 71.92 | 78,288 | -1.77(-2.40%) |
Sep 05, 2018 | 73.57 | 73.86 | 72.67 | 73.69 | 264,897 | -0.41(-0.55%) |
Sep 04, 2018 | 75.20 | 75.21 | 73.89 | 74.10 | 58,116 | -0.43(-0.58%) |
Aug 31, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.45(-0.60%) | |
Aug 30, 2018 | 75.40 | 75.40 | 74.51 | 74.98 | 28,491 | -0.05(-0.06%) |
Aug 29, 2018 | 74.45 | 75.44 | 74.36 | 75.03 | 84,746 | +0.77(+1.04%) |
Aug 28, 2018 | 75.00 | 75.19 | 74.06 | 74.25 | 47,681 | -0.47(-0.63%) |
Aug 27, 2018 | 74.30 | 75.00 | 74.30 | 74.72 | 80,921 | +0.41(+0.54%) |
Aug 24, 2018 | 74.35 | 74.87 | 74.15 | 74.32 | 67,300 | +0.82(+1.12%) |
Aug 23, 2018 | 73.28 | 73.56 | 72.90 | 73.50 | 169,334 | -0.05(-0.07%) |
Aug 22, 2018 | 72.95 | 73.79 | 72.95 | 73.55 | 47,658 | +1.18(+1.63%) |
Aug 21, 2018 | 72.03 | 72.92 | 72.03 | 72.37 | 82,671 | +0.77(+1.08%) |
Aug 20, 2018 | 70.76 | 71.95 | 70.76 | 71.60 | 179,270 | +0.62(+0.87%) |
Aug 17, 2018 | 71.13 | 71.31 | 70.70 | 70.98 | 109,900 | +0.13(+0.18%) |
Aug 16, 2018 | 70.57 | 71.30 | 70.57 | 70.85 | 72,686 | +0.55(+0.78%) |
Aug 15, 2018 | 73.11 | 73.11 | 70.18 | 70.30 | 148,004 | -3.52(-4.77%) |
Aug 14, 2018 | 73.91 | 74.25 | 73.42 | 73.82 | 59,829 | +0.53(+0.72%) |
Aug 13, 2018 | 74.23 | 74.62 | 73.27 | 73.29 | 92,542 | -1.07(-1.44%) |
Aug 10, 2018 | 73.67 | 74.43 | 73.45 | 74.36 | 34,100 | +0.53(+0.72%) |
Aug 09, 2018 | 74.14 | 74.32 | 73.79 | 73.83 | 36,545 | -0.44(-0.59%) |
Aug 08, 2018 | 74.42 | 74.47 | 73.75 | 74.27 | 55,665 | -0.80(-1.07%) |
Aug 07, 2018 | 75.71 | 75.85 | 75.07 | 75.07 | 44,128 | +0.15(+0.20%) |
Aug 06, 2018 | 74.69 | 75.40 | 74.21 | 74.92 | 60,779 | +0.62(+0.83%) |
Aug 03, 2018 | 75.32 | 75.32 | 73.79 | 74.30 | 135,600 | -1.06(-1.41%) |
Aug 02, 2018 | 74.98 | 75.40 | 74.32 | 75.36 | 179,590 | +0.02(+0.03%) |
Aug 01, 2018 | 75.55 | 75.85 | 74.65 | 75.34 | 83,869 | -1.16(-1.52%) |
Jul 31, 2018 | 76.66 | 76.98 | 75.97 | 76.50 | 37,564 | -0.15(-0.20%) |
Jul 30, 2018 | 76.08 | 77.00 | 76.08 | 76.65 | 49,551 | +1.13(+1.50%) |
Jul 27, 2018 | 76.50 | 76.60 | 75.39 | 75.52 | 50,200 | -0.86(-1.13%) |
Jul 26, 2018 | 75.05 | 76.44 | 75.05 | 76.38 | 56,163 | +1.07(+1.42%) |
Jul 25, 2018 | 74.91 | 75.33 | 74.18 | 75.31 | 70,312 | +0.89(+1.20%) |
Jul 24, 2018 | 74.03 | 75.09 | 74.03 | 74.42 | 45,120 | +0.87(+1.18%) |
Jul 23, 2018 | 73.96 | 74.14 | 73.44 | 73.55 | 54,635 | -0.02(-0.03%) |
Jul 20, 2018 | 74.14 | 74.18 | 73.20 | 73.57 | 72,723 | -0.32(-0.43%) |
Jul 19, 2018 | 73.33 | 74.15 | 73.33 | 73.89 | 65,380 | +0.14(+0.19%) |
Jul 18, 2018 | 73.12 | 73.92 | 72.24 | 73.75 | 128,896 | +0.16(+0.22%) |
Jul 17, 2018 | 73.52 | 74.02 | 72.91 | 73.59 | 87,250 | -0.18(-0.24%) |
Jul 16, 2018 | 73.99 | 74.39 | 72.99 | 73.77 | 93,359 | -1.24(-1.65%) |
Jul 13, 2018 | 74.22 | 75.63 | 74.22 | 75.01 | 81,497 | +0.58(+0.78%) |
Jul 12, 2018 | 74.79 | 74.79 | 73.66 | 74.43 | 160,471 | +0.15(+0.20%) |
Jul 11, 2018 | 75.38 | 76.08 | 73.78 | 74.28 | 142,538 | -1.91(-2.51%) |
Jul 10, 2018 | 76.62 | 77.23 | 75.89 | 76.19 | 172,717 | +0.12(+0.16%) |
Jul 09, 2018 | 75.65 | 76.08 | 75.03 | 76.07 | 63,724 | +1.53(+2.05%) |
Jul 06, 2018 | 73.04 | 74.76 | 73.04 | 74.54 | 55,176 | +1.06(+1.44%) |
Jul 05, 2018 | 74.41 | 74.41 | 73.18 | 73.48 | 100,132 | -0.26(-0.35%) |
Jul 03, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.64(+0.88%) | |
Jul 02, 2018 | 73.69 | 73.83 | 72.60 | 73.10 | 147,267 | -1.21(-1.63%) |
Jun 29, 2018 | 75.42 | 74.30 | 74.31 | 92,675 | +0.48(+0.65%) | |
Jun 28, 2018 | 74.36 | 74.36 | 73.16 | 73.83 | 60,819 | -0.23(-0.32%) |
Jun 27, 2018 | 73.77 | 75.13 | 73.77 | 74.06 | 97,682 | +1.05(+1.44%) |
Jun 26, 2018 | 71.91 | 73.27 | 71.59 | 73.02 | 85,476 | +1.25(+1.75%) |
Jun 25, 2018 | 73.53 | 73.57 | 71.43 | 71.76 | 80,268 | -1.94(-2.64%) |
Jun 22, 2018 | 73.88 | 74.49 | 73.59 | 73.70 | 73,381 | +1.94(+2.70%) |
Jun 21, 2018 | 73.43 | 73.43 | 71.50 | 71.77 | 94,476 | -1.96(-2.66%) |
Jun 20, 2018 | 73.89 | 73.89 | 72.71 | 73.73 | 69,254 | +0.99(+1.36%) |
Jun 19, 2018 | 71.54 | 73.08 | 71.16 | 72.74 | 61,422 | +0.18(+0.25%) |
Jun 18, 2018 | 71.01 | 73.25 | 71.01 | 72.56 | 106,486 | +1.43(+2.01%) |
Jun 15, 2018 | 73.11 | 71.08 | 71.13 | 56,229 | -1.98(-2.71%) | |
Jun 14, 2018 | 74.12 | 74.30 | 73.02 | 73.11 | 75,500 | -0.68(-0.92%) |
Jun 13, 2018 | 73.56 | 74.21 | 73.15 | 73.79 | 66,573 | +0.02(+0.03%) |
Jun 12, 2018 | 74.49 | 74.52 | 73.61 | 73.77 | 48,327 | -0.56(-0.75%) |
Jun 11, 2018 | 73.59 | 74.75 | 73.59 | 74.33 | 62,900 | +0.45(+0.61%) |
Jun 08, 2018 | 74.11 | 74.13 | 73.30 | 73.88 | 66,921 | -0.30(-0.40%) |
Jun 07, 2018 | 73.04 | 74.55 | 73.04 | 74.18 | 66,938 | +1.34(+1.84%) |
Jun 06, 2018 | 72.28 | 72.84 | 187,926 | -0.17(-0.23%) | ||
Jun 05, 2018 | 73.02 | 73.63 | 72.51 | 73.01 | 114,757 | -0.47(-0.64%) |
Jun 04, 2018 | 74.82 | 75.40 | 73.23 | 73.48 | 387,657 | -0.89(-1.20%) |
Jun 01, 2018 | 74.04 | 74.98 | 73.72 | 74.37 | 297,628 | +0.41(+0.55%) |
May 31, 2018 | 74.12 | 75.68 | 73.95 | 73.96 | 72,681 | -0.84(-1.12%) |
May 30, 2018 | 72.97 | 75.16 | 72.97 | 74.80 | 179,472 | +2.34(+3.23%) |
May 29, 2018 | 71.59 | 72.88 | 71.47 | 72.46 | 118,520 | +0.17(+0.24%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | -2.03(-2.73%) | |
May 24, 2018 | 74.17 | 74.80 | 73.67 | 74.32 | 157,798 | -0.88(-1.17%) |
May 23, 2018 | 75.00 | 75.50 | 74.24 | 75.20 | 96,027 | -0.43(-0.57%) |
May 22, 2018 | 77.50 | 77.84 | 75.41 | 75.63 | 171,285 | -1.54(-2.00%) |
May 21, 2018 | 76.82 | 77.21 | 76.31 | 77.17 | 89,724 | +1.04(+1.37%) |
May 18, 2018 | 76.55 | 76.71 | 75.96 | 76.13 | 99,290 | -0.62(-0.81%) |
May 17, 2018 | 75.01 | 76.85 | 75.00 | 76.75 | 132,683 | +2.11(+2.83%) |
May 16, 2018 | 74.36 | 74.71 | 73.86 | 74.64 | 84,994 | +0.27(+0.36%) |
May 15, 2018 | 74.19 | 74.50 | 73.47 | 74.37 | 115,150 | +0.30(+0.41%) |
May 14, 2018 | 73.52 | 74.34 | 73.52 | 74.07 | 74,966 | +0.64(+0.87%) |
May 11, 2018 | 73.90 | 74.07 | 73.25 | 73.43 | 64,456 | -0.47(-0.64%) |
May 10, 2018 | 74.01 | 74.13 | 73.43 | 73.90 | 125,595 | +0.32(+0.43%) |
May 09, 2018 | 73.38 | 74.66 | 73.38 | 73.58 | 356,942 | +1.15(+1.59%) |
May 08, 2018 | 71.49 | 72.43 | 69.93 | 72.43 | 247,066 | +0.98(+1.36%) |
May 07, 2018 | 71.97 | 73.19 | 71.35 | 71.45 | 157,071 | +0.17(+0.25%) |
May 04, 2018 | 70.61 | 71.44 | 70.25 | 71.28 | 76,301 | +0.59(+0.83%) |
May 03, 2018 | 71.10 | 71.10 | 69.81 | 70.69 | 83,152 | -0.46(-0.65%) |
May 02, 2018 | 70.65 | 71.77 | 70.65 | 71.15 | 73,845 | +0.57(+0.81%) |
May 01, 2018 | 70.70 | 70.83 | 69.72 | 70.58 | 193,025 | -0.34(-0.48%) |
Apr 30, 2018 | 70.42 | 71.73 | 70.22 | 70.92 | 155,790 | +0.47(+0.67%) |
Apr 27, 2018 | 71.36 | 71.36 | 70.34 | 70.45 | 239,801 | -1.07(-1.50%) |
Apr 26, 2018 | 70.73 | 71.65 | 70.37 | 71.52 | 73,652 | +1.29(+1.84%) |
Apr 25, 2018 | 69.51 | 70.35 | 69.00 | 70.23 | 50,238 | +0.63(+0.91%) |
Apr 24, 2018 | 70.69 | 71.30 | 69.24 | 69.60 | 141,824 | -0.93(-1.32%) |
Apr 23, 2018 | 69.89 | 70.54 | 69.34 | 70.53 | 71,078 | +0.40(+0.57%) |
Apr 20, 2018 | 69.94 | 70.46 | 69.64 | 70.13 | 77,744 | -0.11(-0.16%) |
Apr 19, 2018 | 70.50 | 70.81 | 69.70 | 70.24 | 59,355 | +0.02(+0.03%) |
Apr 18, 2018 | 69.73 | 70.96 | 69.46 | 70.22 | 117,191 | +1.33(+1.93%) |
Apr 17, 2018 | 68.47 | 69.12 | 68.13 | 68.89 | 61,814 | +0.54(+0.79%) |
Apr 16, 2018 | 67.43 | 68.58 | 67.36 | 68.35 | 92,556 | +0.91(+1.35%) |
Apr 13, 2018 | 66.70 | 67.76 | 66.66 | 67.44 | 110,875 | +1.14(+1.72%) |
Apr 12, 2018 | 66.38 | 66.70 | 66.04 | 66.30 | 46,038 | -0.10(-0.15%) |
Apr 11, 2018 | 65.27 | 66.55 | 65.27 | 66.40 | 47,643 | +1.05(+1.61%) |
Apr 10, 2018 | 63.99 | 65.83 | 63.99 | 65.35 | 75,188 | +2.43(+3.86%) |
Apr 09, 2018 | 63.07 | 63.90 | 62.92 | 62.92 | 28,595 | +0.28(+0.45%) |
Apr 06, 2018 | 63.61 | 63.76 | 61.58 | 62.64 | 27,096 | -1.49(-2.32%) |
Apr 05, 2018 | 62.70 | 64.55 | 62.70 | 64.13 | 30,898 | +1.35(+2.15%) |
Apr 04, 2018 | 61.68 | 62.87 | 61.40 | 62.78 | 30,215 | -0.11(-0.17%) |
Apr 03, 2018 | 61.86 | 62.93 | 61.23 | 62.89 | 33,255 | +1.19(+1.93%) |
Apr 02, 2018 | 63.96 | 63.96 | 60.58 | 61.70 | 37,823 | -1.86(-2.93%) |
Mar 29, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.43(+2.30%) | |
Mar 28, 2018 | 63.18 | 63.24 | 61.91 | 62.13 | 31,765 | -1.05(-1.66%) |
Mar 27, 2018 | 64.30 | 64.31 | 62.86 | 63.18 | 249,940 | -1.01(-1.57%) |
Mar 26, 2018 | 63.60 | 64.20 | 62.86 | 64.19 | 44,709 | +1.34(+2.13%) |
Mar 23, 2018 | 63.26 | 64.40 | 62.72 | 62.85 | 51,482 | -0.09(-0.14%) |
Mar 22, 2018 | 63.55 | 63.65 | 62.74 | 62.94 | 65,150 | -1.10(-1.72%) |
Mar 21, 2018 | 62.37 | 64.41 | 62.36 | 64.04 | 89,081 | +2.15(+3.47%) |
Mar 20, 2018 | 61.33 | 62.35 | 61.33 | 61.89 | 24,904 | +1.12(+1.84%) |
Mar 19, 2018 | 61.96 | 62.20 | 60.38 | 60.77 | 27,846 | -1.32(-2.13%) |
Mar 16, 2018 | 61.28 | 62.36 | 61.23 | 62.09 | 49,141 | +0.82(+1.35%) |
Mar 15, 2018 | 62.30 | 62.38 | 60.93 | 61.27 | 18,911 | -0.61(-0.99%) |
Mar 14, 2018 | 62.18 | 62.46 | 61.83 | 61.88 | 36,010 | -0.15(-0.24%) |
Mar 13, 2018 | 62.47 | 62.90 | 61.78 | 62.03 | 51,076 | -0.33(-0.53%) |
Mar 12, 2018 | 62.59 | 63.07 | 62.02 | 62.36 | 39,826 | -0.26(-0.42%) |
Mar 09, 2018 | 62.03 | 62.77 | 62.03 | 62.62 | 121,761 | +1.16(+1.90%) |
Mar 08, 2018 | 61.46 | 61.69 | 60.98 | 61.45 | 95,079 | +0.05(+0.09%) |
Mar 07, 2018 | 62.17 | 60.94 | 61.40 | 30,920 | -0.32(-0.52%) | |
Mar 06, 2018 | 62.46 | 62.46 | 61.58 | 61.72 | 26,702 | -0.22(-0.36%) |
Mar 05, 2018 | 60.77 | 62.25 | 60.77 | 61.94 | 30,712 | +0.81(+1.33%) |
Mar 02, 2018 | 59.76 | 61.23 | 59.36 | 61.13 | 66,726 | +0.72(+1.19%) |