Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.68 | 71.72 | 70.89 | 71.38 | 555,338 | -0.50(-0.70%) |
Feb 27, 2019 | 72.18 | 72.49 | 71.42 | 71.88 | 634,521 | -0.31(-0.43%) |
Feb 26, 2019 | 72.08 | 72.96 | 70.97 | 72.20 | 1,191,346 | -0.66(-0.91%) |
Feb 25, 2019 | 75.20 | 75.66 | 72.70 | 72.86 | 1,578,817 | -1.72(-2.30%) |
Feb 22, 2019 | 72.91 | 74.67 | 72.62 | 74.57 | 893,766 | +1.80(+2.47%) |
Feb 21, 2019 | 73.76 | 74.27 | 72.39 | 72.77 | 607,497 | -1.05(-1.42%) |
Feb 20, 2019 | 73.15 | 74.01 | 72.76 | 73.82 | 602,815 | +0.94(+1.30%) |
Feb 19, 2019 | 72.20 | 73.28 | 71.87 | 72.87 | 698,167 | +0.62(+0.86%) |
Feb 15, 2019 | 71.87 | 72.69 | 71.55 | 72.25 | 670,842 | +0.93(+1.30%) |
Feb 14, 2019 | 71.63 | 72.35 | 71.16 | 71.32 | 711,693 | -0.75(-1.04%) |
Feb 13, 2019 | 71.95 | 72.86 | 71.71 | 72.08 | 528,521 | +0.42(+0.59%) |
Feb 12, 2019 | 70.39 | 72.52 | 70.18 | 71.66 | 666,000 | +2.09(+3.01%) |
Feb 11, 2019 | 69.47 | 69.87 | 69.03 | 69.56 | 831,640 | +0.42(+0.61%) |
Feb 08, 2019 | 69.22 | 70.19 | 68.94 | 69.14 | 722,479 | -0.75(-1.07%) |
Feb 07, 2019 | 69.96 | 70.05 | 68.31 | 69.89 | 881,973 | -0.37(-0.52%) |
Feb 06, 2019 | 69.02 | 70.34 | 68.92 | 70.26 | 736,308 | +0.94(+1.36%) |
Feb 05, 2019 | 68.61 | 69.46 | 68.13 | 69.32 | 766,553 | +0.59(+0.85%) |
Feb 04, 2019 | 68.47 | 68.73 | 67.75 | 68.73 | 1,239,215 | +0.34(+0.49%) |
Feb 01, 2019 | 68.26 | 69.34 | 67.78 | 68.39 | 1,027,660 | -0.22(-0.32%) |
Jan 31, 2019 | 67.27 | 69.28 | 66.52 | 68.61 | 1,608,135 | +2.08(+3.12%) |
Jan 30, 2019 | 70.24 | 70.38 | 65.38 | 66.54 | 2,353,595 | +1.66(+2.56%) |
Jan 29, 2019 | 64.73 | 65.05 | 64.13 | 64.87 | 902,746 | +0.65(+1.01%) |
Jan 28, 2019 | 63.04 | 64.31 | 62.23 | 64.22 | 1,222,697 | +0.05(+0.09%) |
Jan 25, 2019 | 64.14 | 64.69 | 63.41 | 64.17 | 895,962 | +1.15(+1.83%) |
Jan 24, 2019 | 62.53 | 63.56 | 61.99 | 63.02 | 994,401 | +0.77(+1.23%) |
Jan 23, 2019 | 64.11 | 64.42 | 61.63 | 62.25 | 934,865 | -1.32(-2.07%) |
Jan 22, 2019 | 65.40 | 65.55 | 63.46 | 63.57 | 963,424 | -2.94(-4.43%) |
Jan 18, 2019 | 65.11 | 66.99 | 64.63 | 66.51 | 967,718 | +1.97(+3.05%) |
Jan 17, 2019 | 62.05 | 65.27 | 61.99 | 64.54 | 1,147,043 | +1.88(+3.01%) |
Jan 16, 2019 | 61.72 | 62.77 | 61.68 | 62.66 | 368,427 | +0.80(+1.30%) |
Jan 15, 2019 | 61.66 | 62.08 | 60.61 | 61.86 | 400,598 | +0.06(+0.10%) |
Jan 14, 2019 | 61.63 | 62.33 | 61.03 | 61.79 | 1,050,759 | -0.74(-1.18%) |
Jan 11, 2019 | 62.25 | 62.86 | 61.12 | 62.53 | 600,407 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.53 | 60.64 | 62.51 | 821,282 | +1.99(+3.29%) |
Jan 09, 2019 | 60.34 | 61.27 | 60.03 | 60.52 | 556,710 | +0.49(+0.82%) |
Jan 08, 2019 | 58.77 | 60.31 | 58.37 | 60.03 | 925,899 | +2.22(+3.84%) |
Jan 07, 2019 | 57.39 | 58.92 | 56.85 | 57.81 | 670,906 | +0.42(+0.73%) |
Jan 04, 2019 | 55.97 | 57.63 | 55.27 | 57.39 | 997,908 | +2.78(+5.09%) |
Jan 03, 2019 | 55.77 | 55.92 | 53.98 | 54.61 | 584,010 | -1.68(-2.99%) |
Jan 02, 2019 | 54.97 | 56.43 | 54.41 | 56.29 | 563,989 | +0.24(+0.42%) |
Dec 31, 2018 | 55.45 | 56.09 | 55.22 | 56.05 | 623,596 | +0.93(+1.69%) |
Dec 28, 2018 | 55.64 | 56.27 | 54.23 | 55.12 | 740,200 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.44 | 52.63 | 55.43 | 921,447 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.10 | 51.63 | 55.04 | 538,481 | +2.97(+5.71%) |
Dec 24, 2018 | 53.50 | 53.84 | 52.04 | 52.07 | 447,489 | -1.97(-3.65%) |
Dec 21, 2018 | 55.31 | 56.45 | 53.93 | 54.05 | 2,159,126 | -1.36(-2.46%) |
Dec 20, 2018 | 56.61 | 57.21 | 54.75 | 55.41 | 1,196,145 | -1.34(-2.37%) |
Dec 19, 2018 | 59.31 | 60.34 | 56.55 | 56.75 | 773,859 | -2.34(-3.96%) |
Dec 18, 2018 | 58.81 | 60.05 | 58.40 | 59.09 | 966,697 | +0.91(+1.56%) |
Dec 17, 2018 | 58.80 | 59.49 | 57.67 | 58.19 | 1,298,707 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.21 | 57.49 | 58.53 | 1,250,256 | +0.21(+0.36%) |
Dec 13, 2018 | 59.46 | 60.14 | 58.13 | 58.32 | 749,599 | -0.70(-1.19%) |
Dec 12, 2018 | 59.22 | 60.75 | 58.90 | 59.02 | 678,772 | +0.98(+1.69%) |
Dec 11, 2018 | 59.32 | 60.20 | 57.19 | 58.04 | 1,093,018 | -0.24(-0.41%) |
Dec 10, 2018 | 59.28 | 59.64 | 57.18 | 58.28 | 1,977,842 | -2.63(-4.32%) |
Dec 07, 2018 | 62.31 | 63.37 | 60.56 | 60.91 | 1,033,786 | -1.33(-2.14%) |
Dec 06, 2018 | 60.37 | 62.53 | 60.09 | 62.25 | 1,089,010 | -0.06(-0.10%) |
Dec 04, 2018 | 65.19 | 65.38 | 62.24 | 62.31 | 999,330 | -3.11(-4.75%) |
Dec 03, 2018 | 66.76 | 67.32 | 64.95 | 65.42 | 941,166 | +0.21(+0.32%) |
Nov 30, 2018 | 62.87 | 65.33 | 62.87 | 65.21 | 1,072,617 | +1.60(+2.52%) |
Nov 29, 2018 | 64.39 | 64.85 | 63.18 | 63.61 | 1,094,047 | -1.08(-1.67%) |
Nov 28, 2018 | 62.70 | 64.78 | 60.80 | 64.69 | 948,680 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.41 | 61.83 | 1,096,717 | -1.15(-1.83%) |
Nov 26, 2018 | 62.52 | 63.89 | 62.52 | 62.98 | 1,477,162 | +1.23(+2.00%) |
Nov 23, 2018 | 60.65 | 62.62 | 60.65 | 61.75 | 333,183 | +0.39(+0.64%) |
Nov 21, 2018 | 61.35 | 61.35 | 61.35 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.68 | 60.71 | 58.34 | 59.69 | 1,278,111 | -0.73(-1.21%) |
Nov 19, 2018 | 60.80 | 61.31 | 60.15 | 60.42 | 1,269,557 | -0.69(-1.12%) |
Nov 16, 2018 | 61.40 | 61.99 | 60.59 | 61.11 | 898,697 | -0.48(-0.79%) |
Nov 15, 2018 | 59.65 | 61.67 | 59.15 | 61.59 | 1,069,093 | +1.24(+2.05%) |
Nov 14, 2018 | 59.37 | 61.06 | 59.14 | 60.35 | 1,603,369 | +1.88(+3.21%) |
Nov 13, 2018 | 58.14 | 60.59 | 58.14 | 58.48 | 1,067,836 | +0.64(+1.10%) |
Nov 12, 2018 | 59.95 | 60.12 | 57.75 | 57.84 | 1,086,963 | -1.82(-3.05%) |
Nov 09, 2018 | 60.85 | 60.85 | 58.59 | 59.66 | 1,281,185 | -1.63(-2.66%) |
Nov 08, 2018 | 62.23 | 63.10 | 61.11 | 61.29 | 1,446,250 | -1.42(-2.27%) |
Nov 07, 2018 | 61.80 | 63.27 | 61.04 | 62.71 | 1,352,601 | +1.77(+2.90%) |
Nov 06, 2018 | 58.88 | 61.48 | 58.80 | 60.94 | 1,107,915 | +1.99(+3.38%) |
Nov 05, 2018 | 59.57 | 60.73 | 57.69 | 58.95 | 1,689,550 | +0.01(+0.02%) |
Nov 02, 2018 | 62.80 | 62.83 | 57.77 | 58.94 | 2,013,479 | -3.12(-5.03%) |
Nov 01, 2018 | 55.09 | 62.40 | 55.09 | 62.06 | 2,541,564 | +10.95(+21.41%) |
Oct 31, 2018 | 50.14 | 51.71 | 50.06 | 51.12 | 1,425,015 | +1.85(+3.75%) |
Oct 30, 2018 | 48.37 | 49.36 | 47.82 | 49.27 | 1,080,715 | +0.94(+1.94%) |
Oct 29, 2018 | 49.08 | 50.17 | 47.73 | 48.33 | 1,428,229 | +0.21(+0.44%) |
Oct 26, 2018 | 48.16 | 48.54 | 46.82 | 48.12 | 1,201,784 | -0.56(-1.14%) |
Oct 25, 2018 | 49.39 | 49.55 | 48.45 | 48.68 | 1,213,412 | +0.24(+0.49%) |
Oct 24, 2018 | 51.38 | 51.61 | 48.41 | 48.44 | 930,063 | -2.89(-5.62%) |
Oct 23, 2018 | 52.14 | 52.14 | 50.04 | 51.33 | 1,042,622 | -1.63(-3.08%) |
Oct 22, 2018 | 53.66 | 53.81 | 52.83 | 52.96 | 701,686 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.19 | 53.03 | 53.32 | 769,084 | -0.67(-1.25%) |
Oct 18, 2018 | 55.51 | 55.51 | 53.58 | 54.00 | 819,208 | -2.27(-4.03%) |
Oct 17, 2018 | 56.59 | 56.76 | 55.64 | 56.26 | 542,356 | -0.74(-1.29%) |
Oct 16, 2018 | 56.98 | 57.16 | 55.88 | 57.00 | 1,136,977 | +0.53(+0.94%) |
Oct 15, 2018 | 56.00 | 57.27 | 56.00 | 56.47 | 968,010 | +0.45(+0.80%) |
Oct 12, 2018 | 58.47 | 58.55 | 55.43 | 56.03 | 1,338,842 | -1.67(-2.89%) |
Oct 11, 2018 | 58.49 | 59.36 | 57.67 | 57.69 | 1,046,528 | -1.15(-1.95%) |
Oct 10, 2018 | 61.37 | 61.60 | 58.75 | 58.84 | 789,588 | -2.81(-4.56%) |
Oct 09, 2018 | 63.35 | 63.35 | 61.55 | 61.65 | 740,628 | -1.99(-3.13%) |
Oct 08, 2018 | 63.32 | 63.78 | 62.66 | 63.65 | 555,445 | -0.02(-0.03%) |
Oct 05, 2018 | 65.64 | 65.64 | 62.91 | 63.67 | 500,240 | -1.98(-3.02%) |
Oct 04, 2018 | 65.84 | 66.66 | 65.30 | 65.65 | 432,539 | -0.31(-0.47%) |
Oct 03, 2018 | 65.16 | 66.43 | 64.44 | 65.96 | 754,502 | +1.14(+1.76%) |
Oct 02, 2018 | 64.45 | 65.52 | 64.44 | 64.82 | 571,421 | +0.08(+0.13%) |
Oct 01, 2018 | 65.40 | 65.49 | 64.56 | 64.74 | 449,049 | -0.13(-0.20%) |
Sep 28, 2018 | 64.78 | 65.21 | 64.56 | 64.87 | 391,186 | -0.08(-0.13%) |
Sep 27, 2018 | 64.85 | 65.39 | 64.57 | 64.95 | 464,740 | +0.22(+0.34%) |
Sep 26, 2018 | 65.61 | 65.68 | 64.13 | 64.73 | 1,140,369 | -1.04(-1.58%) |
Sep 25, 2018 | 67.38 | 67.38 | 65.34 | 65.77 | 1,171,677 | -1.43(-2.13%) |
Sep 24, 2018 | 68.87 | 68.87 | 66.90 | 67.20 | 704,749 | -2.00(-2.89%) |
Sep 21, 2018 | 70.13 | 70.16 | 69.00 | 69.20 | 1,119,747 | -0.34(-0.48%) |
Sep 20, 2018 | 69.40 | 70.09 | 68.77 | 69.54 | 606,525 | +0.79(+1.15%) |
Sep 19, 2018 | 68.30 | 69.31 | 68.23 | 68.75 | 553,313 | +0.68(+1.00%) |
Sep 18, 2018 | 67.60 | 68.29 | 66.93 | 68.06 | 416,329 | +0.78(+1.16%) |
Sep 17, 2018 | 66.65 | 67.82 | 66.57 | 67.28 | 631,767 | +0.86(+1.29%) |
Sep 14, 2018 | 65.32 | 66.64 | 65.08 | 66.43 | 739,981 | +1.09(+1.67%) |
Sep 13, 2018 | 65.37 | 65.86 | 64.94 | 65.33 | 535,608 | +0.48(+0.74%) |
Sep 12, 2018 | 64.09 | 65.11 | 63.51 | 64.85 | 529,286 | +0.75(+1.16%) |
Sep 11, 2018 | 63.62 | 64.49 | 62.83 | 64.10 | 422,586 | +0.24(+0.37%) |
Sep 10, 2018 | 64.04 | 64.37 | 63.70 | 63.87 | 604,406 | +0.23(+0.36%) |
Sep 07, 2018 | 63.81 | 63.96 | 63.33 | 63.64 | 610,830 | -0.38(-0.60%) |
Sep 06, 2018 | 64.39 | 64.50 | 63.48 | 64.02 | 661,628 | -0.25(-0.38%) |
Sep 05, 2018 | 63.29 | 64.57 | 62.91 | 64.27 | 449,642 | +0.77(+1.22%) |
Sep 04, 2018 | 63.93 | 64.04 | 63.21 | 63.49 | 567,156 | -0.48(-0.75%) |
Aug 31, 2018 | 63.98 | 63.98 | 63.98 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.12 | 65.21 | 63.66 | 63.78 | 466,631 | -1.44(-2.21%) |
Aug 29, 2018 | 64.96 | 65.57 | 64.63 | 65.22 | 593,687 | +0.29(+0.45%) |
Aug 28, 2018 | 65.02 | 65.30 | 64.41 | 64.93 | 628,011 | +0.05(+0.08%) |
Aug 27, 2018 | 64.05 | 65.27 | 64.05 | 64.88 | 483,212 | +1.24(+1.95%) |
Aug 24, 2018 | 63.27 | 63.74 | 62.55 | 63.64 | 471,686 | +0.69(+1.10%) |
Aug 23, 2018 | 63.12 | 63.48 | 62.60 | 62.95 | 693,014 | -0.27(-0.43%) |
Aug 22, 2018 | 64.52 | 64.52 | 63.02 | 63.22 | 1,002,809 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.97 | 63.86 | 64.64 | 827,615 | +0.60(+0.94%) |
Aug 20, 2018 | 64.50 | 64.90 | 63.99 | 64.04 | 585,378 | -0.28(-0.44%) |
Aug 17, 2018 | 63.02 | 64.52 | 62.98 | 64.32 | 774,356 | +1.28(+2.04%) |
Aug 16, 2018 | 62.37 | 63.63 | 62.36 | 63.04 | 962,793 | +1.19(+1.93%) |
Aug 15, 2018 | 63.01 | 63.06 | 60.80 | 61.85 | 755,587 | -1.63(-2.57%) |
Aug 14, 2018 | 63.82 | 64.12 | 63.43 | 63.48 | 479,670 | -0.03(-0.04%) |
Aug 13, 2018 | 63.86 | 64.32 | 63.22 | 63.50 | 610,940 | -0.37(-0.58%) |
Aug 10, 2018 | 64.94 | 65.07 | 63.75 | 63.87 | 617,341 | -1.49(-2.28%) |
Aug 09, 2018 | 66.47 | 66.47 | 65.24 | 65.36 | 451,455 | -1.12(-1.68%) |
Aug 08, 2018 | 67.92 | 67.92 | 65.97 | 66.48 | 888,410 | -1.52(-2.23%) |
Aug 07, 2018 | 67.43 | 68.68 | 67.20 | 67.99 | 1,171,959 | +0.98(+1.46%) |
Aug 06, 2018 | 65.96 | 67.49 | 65.70 | 67.01 | 760,510 | +1.26(+1.92%) |
Aug 03, 2018 | 65.94 | 66.12 | 64.85 | 65.75 | 541,193 | +0.03(+0.04%) |
Aug 02, 2018 | 64.61 | 66.26 | 64.15 | 65.73 | 1,477,707 | +0.69(+1.06%) |
Aug 01, 2018 | 69.47 | 69.47 | 64.27 | 65.04 | 1,951,039 | -3.25(-4.76%) |
Jul 31, 2018 | 68.92 | 68.99 | 66.02 | 68.28 | 2,659,515 | +1.58(+2.37%) |
Jul 30, 2018 | 68.75 | 69.04 | 66.23 | 66.71 | 1,167,764 | -1.59(-2.33%) |
Jul 27, 2018 | 68.42 | 68.86 | 67.61 | 68.29 | 788,923 | +0.09(+0.13%) |
Jul 26, 2018 | 67.17 | 68.86 | 67.09 | 68.20 | 554,898 | +1.29(+1.93%) |
Jul 25, 2018 | 66.14 | 66.98 | 65.53 | 66.91 | 587,050 | +0.26(+0.39%) |
Jul 24, 2018 | 66.76 | 67.39 | 66.19 | 66.65 | 1,351,302 | +0.42(+0.63%) |
Jul 23, 2018 | 66.95 | 66.95 | 66.03 | 66.23 | 459,778 | -0.90(-1.34%) |
Jul 20, 2018 | 67.00 | 67.55 | 66.77 | 67.13 | 734,464 | -0.17(-0.26%) |
Jul 19, 2018 | 66.72 | 67.50 | 66.28 | 67.30 | 790,257 | +0.41(+0.61%) |
Jul 18, 2018 | 66.01 | 67.12 | 65.83 | 66.90 | 557,316 | +0.68(+1.03%) |
Jul 17, 2018 | 65.48 | 66.31 | 65.48 | 66.22 | 539,972 | +0.43(+0.65%) |
Jul 16, 2018 | 66.49 | 66.94 | 65.43 | 65.79 | 570,245 | -1.00(-1.49%) |
Jul 13, 2018 | 65.24 | 66.99 | 65.02 | 66.79 | 744,191 | +1.86(+2.87%) |
Jul 12, 2018 | 65.00 | 63.60 | 64.93 | 490,857 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.66 | 65.07 | 63.59 | 63.67 | 977,735 | -2.05(-3.12%) |
Jul 10, 2018 | 66.66 | 66.73 | 65.26 | 65.72 | 678,428 | -0.94(-1.42%) |
Jul 09, 2018 | 64.79 | 66.86 | 64.79 | 66.66 | 675,927 | +2.29(+3.55%) |
Jul 06, 2018 | 64.89 | 64.95 | 64.21 | 64.37 | 489,033 | -0.83(-1.27%) |
Jul 05, 2018 | 64.64 | 65.38 | 63.95 | 65.20 | 1,061,986 | +1.08(+1.68%) |
Jul 03, 2018 | 64.12 | 64.12 | 64.12 | 0 | -0.03(-0.04%) | |
Jul 02, 2018 | 63.18 | 64.35 | 62.90 | 64.15 | 545,076 | +0.34(+0.53%) |
Jun 29, 2018 | 63.20 | 64.58 | 62.74 | 63.81 | 665,058 | +1.17(+1.87%) |
Jun 28, 2018 | 62.74 | 63.08 | 61.60 | 62.64 | 880,137 | -0.34(-0.55%) |
Jun 27, 2018 | 63.40 | 64.75 | 62.99 | 62.99 | 704,678 | -0.15(-0.24%) |
Jun 26, 2018 | 63.33 | 63.85 | 62.73 | 63.14 | 692,694 | +0.09(+0.14%) |
Jun 25, 2018 | 63.28 | 63.58 | 62.40 | 63.05 | 1,082,465 | -0.47(-0.74%) |
Jun 22, 2018 | 63.37 | 63.72 | 62.61 | 63.52 | 953,397 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.83 | 62.12 | 62.48 | 1,240,263 | -1.21(-1.90%) |
Jun 20, 2018 | 63.87 | 63.87 | 62.61 | 63.68 | 908,731 | +0.11(+0.17%) |
Jun 19, 2018 | 64.16 | 64.30 | 62.89 | 63.58 | 862,495 | -1.51(-2.31%) |
Jun 18, 2018 | 64.90 | 65.56 | 64.66 | 65.08 | 644,288 | -0.24(-0.38%) |
Jun 15, 2018 | 65.87 | 65.87 | 65.33 | 1,245,984 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.18 | 67.29 | 65.72 | 65.87 | 640,180 | -1.42(-2.12%) |
Jun 13, 2018 | 68.66 | 68.66 | 67.11 | 67.30 | 754,815 | -1.25(-1.83%) |
Jun 12, 2018 | 68.52 | 69.29 | 68.08 | 68.55 | 354,391 | +0.06(+0.09%) |
Jun 11, 2018 | 68.44 | 69.11 | 68.12 | 68.48 | 306,877 | -0.07(-0.11%) |
Jun 08, 2018 | 67.82 | 68.69 | 67.59 | 68.56 | 558,816 | +0.67(+0.99%) |
Jun 07, 2018 | 68.67 | 68.88 | 67.70 | 67.89 | 522,317 | -0.71(-1.03%) |
Jun 06, 2018 | 68.89 | 68.59 | 773,805 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.92 | 67.59 | 66.81 | 67.22 | 544,644 | +0.15(+0.22%) |
Jun 04, 2018 | 67.38 | 67.89 | 66.56 | 67.08 | 514,484 | +0.09(+0.14%) |
Jun 01, 2018 | 66.68 | 67.20 | 66.32 | 66.99 | 922,581 | +0.97(+1.47%) |
May 31, 2018 | 69.54 | 69.61 | 65.24 | 66.02 | 1,024,362 | -3.33(-4.80%) |
May 30, 2018 | 68.96 | 69.66 | 68.87 | 69.35 | 676,782 | +0.79(+1.15%) |
May 29, 2018 | 68.70 | 69.28 | 67.67 | 68.56 | 787,600 | -0.65(-0.94%) |
May 25, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.22 | 71.09 | 70.01 | 70.42 | 511,439 | -0.14(-0.19%) |
May 23, 2018 | 70.28 | 70.94 | 69.59 | 70.55 | 600,946 | -0.06(-0.09%) |
May 22, 2018 | 72.04 | 72.34 | 70.49 | 70.62 | 974,031 | -1.36(-1.89%) |
May 21, 2018 | 70.85 | 72.35 | 70.85 | 71.98 | 1,067,529 | +1.92(+2.75%) |
May 18, 2018 | 69.42 | 70.21 | 69.39 | 70.05 | 594,532 | +0.65(+0.94%) |
May 17, 2018 | 68.56 | 69.93 | 68.56 | 69.40 | 441,762 | +0.83(+1.20%) |
May 16, 2018 | 68.09 | 68.97 | 68.09 | 68.58 | 753,132 | +0.55(+0.81%) |
May 15, 2018 | 67.54 | 68.40 | 67.02 | 68.02 | 465,712 | +0.17(+0.25%) |
May 14, 2018 | 67.09 | 68.03 | 67.08 | 67.85 | 466,853 | +1.09(+1.63%) |
May 11, 2018 | 67.48 | 67.89 | 66.59 | 66.76 | 607,026 | -0.41(-0.61%) |
May 10, 2018 | 66.30 | 67.87 | 66.30 | 67.17 | 647,128 | +0.87(+1.31%) |
May 09, 2018 | 66.74 | 66.93 | 66.12 | 66.30 | 536,047 | -0.16(-0.24%) |
May 08, 2018 | 66.43 | 67.15 | 65.84 | 66.46 | 612,430 | +0.14(+0.22%) |
May 07, 2018 | 65.97 | 66.82 | 65.87 | 66.32 | 724,610 | +0.85(+1.30%) |
May 04, 2018 | 64.68 | 65.87 | 64.18 | 65.47 | 431,102 | +0.42(+0.64%) |
May 03, 2018 | 63.72 | 65.46 | 62.74 | 65.05 | 724,970 | +1.02(+1.60%) |
May 02, 2018 | 64.33 | 65.25 | 63.98 | 64.03 | 963,551 | -0.24(-0.37%) |
May 01, 2018 | 64.97 | 65.07 | 63.16 | 64.27 | 1,274,420 | -1.00(-1.54%) |
Apr 30, 2018 | 65.87 | 66.51 | 65.26 | 65.27 | 619,132 | -0.16(-0.25%) |
Apr 27, 2018 | 65.85 | 66.40 | 64.28 | 65.43 | 2,401,683 | -0.37(-0.56%) |
Apr 26, 2018 | 70.10 | 70.10 | 65.34 | 65.80 | 1,557,748 | -1.50(-2.23%) |
Apr 25, 2018 | 67.13 | 68.27 | 66.16 | 67.30 | 1,164,433 | -0.14(-0.20%) |
Apr 24, 2018 | 73.70 | 73.93 | 66.56 | 67.44 | 1,220,842 | -5.67(-7.76%) |
Apr 23, 2018 | 73.41 | 73.64 | 72.82 | 73.11 | 515,902 | -0.21(-0.28%) |
Apr 20, 2018 | 73.62 | 74.03 | 72.64 | 73.32 | 1,100,848 | -0.05(-0.06%) |
Apr 19, 2018 | 73.65 | 73.94 | 72.60 | 73.36 | 664,905 | -0.47(-0.64%) |
Apr 18, 2018 | 72.98 | 74.10 | 72.43 | 73.83 | 566,002 | +1.42(+1.96%) |
Apr 17, 2018 | 71.91 | 72.91 | 71.65 | 72.41 | 937,697 | +1.28(+1.79%) |
Apr 16, 2018 | 71.02 | 71.46 | 70.34 | 71.14 | 353,249 | +0.90(+1.27%) |
Apr 13, 2018 | 71.03 | 71.03 | 69.86 | 70.24 | 435,142 | -0.15(-0.22%) |
Apr 12, 2018 | 69.63 | 70.59 | 69.40 | 70.40 | 501,254 | +1.18(+1.71%) |
Apr 11, 2018 | 69.38 | 70.09 | 68.88 | 69.21 | 392,526 | -0.85(-1.21%) |
Apr 10, 2018 | 69.57 | 70.68 | 69.28 | 70.06 | 356,863 | +1.69(+2.47%) |
Apr 09, 2018 | 69.19 | 69.89 | 68.28 | 68.37 | 450,889 | -0.39(-0.57%) |
Apr 06, 2018 | 70.95 | 71.30 | 67.74 | 68.76 | 360,669 | -2.74(-3.83%) |
Apr 05, 2018 | 70.40 | 71.90 | 70.40 | 71.50 | 1,118,656 | +1.20(+1.71%) |
Apr 04, 2018 | 68.01 | 70.45 | 67.88 | 70.30 | 660,903 | +0.93(+1.34%) |
Apr 03, 2018 | 68.06 | 69.64 | 67.78 | 69.37 | 702,202 | +1.57(+2.32%) |
Apr 02, 2018 | 69.66 | 69.91 | 67.00 | 67.79 | 482,153 | -2.10(-3.00%) |
Mar 29, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.49 | 69.96 | 68.69 | 68.96 | 606,123 | -0.73(-1.05%) |
Mar 27, 2018 | 71.49 | 71.98 | 69.33 | 69.69 | 577,169 | -1.47(-2.07%) |
Mar 26, 2018 | 69.87 | 71.43 | 68.85 | 71.17 | 1,059,722 | +2.43(+3.54%) |
Mar 23, 2018 | 69.97 | 70.99 | 68.71 | 68.73 | 1,058,118 | -0.90(-1.29%) |
Mar 22, 2018 | 71.17 | 71.71 | 69.57 | 69.63 | 946,230 | -2.37(-3.29%) |
Mar 21, 2018 | 71.57 | 72.82 | 71.18 | 72.00 | 760,947 | +0.05(+0.06%) |
Mar 20, 2018 | 71.56 | 73.47 | 71.18 | 71.95 | 741,171 | +0.58(+0.81%) |
Mar 19, 2018 | 72.47 | 72.47 | 70.56 | 71.37 | 1,415,181 | -0.37(-0.52%) |
Mar 16, 2018 | 70.66 | 72.09 | 70.27 | 71.75 | 880,626 | +1.11(+1.58%) |
Mar 15, 2018 | 71.09 | 71.75 | 70.50 | 70.63 | 384,344 | -0.44(-0.62%) |
Mar 14, 2018 | 72.22 | 72.29 | 70.66 | 71.08 | 552,333 | -0.71(-1.00%) |
Mar 13, 2018 | 72.66 | 73.13 | 71.52 | 71.79 | 399,240 | -0.42(-0.58%) |
Mar 12, 2018 | 73.69 | 74.22 | 72.20 | 72.21 | 862,761 | -1.28(-1.75%) |
Mar 09, 2018 | 71.87 | 73.58 | 71.54 | 73.49 | 847,047 | +2.11(+2.95%) |
Mar 08, 2018 | 70.94 | 72.13 | 70.00 | 71.38 | 678,187 | +0.72(+1.02%) |
Mar 07, 2018 | 69.76 | 70.66 | 1,129,245 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.18 | 72.13 | 70.87 | 71.73 | 893,075 | +0.99(+1.39%) |
Mar 05, 2018 | 69.60 | 71.17 | 69.27 | 70.74 | 957,968 | +0.80(+1.14%) |
Mar 02, 2018 | 68.79 | 70.36 | 68.06 | 69.95 | 1,682,203 | -0.91(-1.29%) |