Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.95 | 47.33 | 45.37 | 45.52 | 2,089,165 | -0.91(-1.95%) |
Mar 28, 2019 | 46.63 | 46.95 | 46.12 | 46.42 | 1,985,869 | -0.53(-1.12%) |
Mar 27, 2019 | 47.15 | 48.00 | 46.41 | 46.95 | 1,776,036 | -0.41(-0.86%) |
Mar 26, 2019 | 47.20 | 48.12 | 46.78 | 47.36 | 1,187,985 | +0.55(+1.16%) |
Mar 25, 2019 | 46.64 | 46.86 | 46.01 | 46.81 | 1,688,435 | +0.06(+0.12%) |
Mar 22, 2019 | 47.69 | 47.77 | 46.29 | 46.76 | 2,063,836 | -1.58(-3.27%) |
Mar 21, 2019 | 47.44 | 48.58 | 47.30 | 48.34 | 1,792,617 | +0.80(+1.69%) |
Mar 20, 2019 | 48.05 | 48.24 | 47.17 | 47.53 | 2,034,979 | -0.61(-1.27%) |
Mar 19, 2019 | 49.08 | 49.33 | 48.01 | 48.14 | 2,100,244 | -0.61(-1.25%) |
Mar 18, 2019 | 48.32 | 48.91 | 48.15 | 48.75 | 2,304,543 | +0.53(+1.09%) |
Mar 15, 2019 | 47.98 | 49.36 | 47.88 | 48.23 | 4,684,142 | +0.04(+0.08%) |
Mar 14, 2019 | 47.67 | 48.26 | 47.61 | 48.19 | 2,540,032 | +0.42(+0.87%) |
Mar 13, 2019 | 46.95 | 48.25 | 46.90 | 47.77 | 2,963,866 | +0.93(+1.99%) |
Mar 12, 2019 | 46.32 | 46.92 | 45.89 | 46.84 | 2,240,450 | +0.58(+1.26%) |
Mar 11, 2019 | 45.60 | 46.26 | 45.25 | 46.26 | 2,504,726 | +1.17(+2.60%) |
Mar 08, 2019 | 45.24 | 45.24 | 44.37 | 45.08 | 1,926,803 | -0.95(-2.07%) |
Mar 07, 2019 | 46.76 | 46.76 | 45.81 | 46.04 | 2,229,929 | -0.68(-1.46%) |
Mar 06, 2019 | 47.58 | 47.63 | 46.02 | 46.72 | 3,473,260 | -0.88(-1.84%) |
Mar 05, 2019 | 48.12 | 48.17 | 47.21 | 47.60 | 2,806,473 | -0.51(-1.06%) |
Mar 04, 2019 | 48.37 | 48.57 | 46.78 | 48.11 | 2,622,702 | +0.04(+0.08%) |
Mar 01, 2019 | 47.64 | 48.33 | 47.59 | 48.07 | 2,268,088 | +0.77(+1.62%) |
Feb 28, 2019 | 48.72 | 48.78 | 47.23 | 47.30 | 3,184,747 | -1.64(-3.34%) |
Feb 27, 2019 | 49.68 | 49.77 | 48.80 | 48.94 | 1,959,508 | -0.67(-1.36%) |
Feb 26, 2019 | 50.38 | 50.67 | 49.58 | 49.61 | 2,113,132 | -0.64(-1.27%) |
Feb 25, 2019 | 50.94 | 51.23 | 50.18 | 50.25 | 2,049,784 | -0.73(-1.44%) |
Feb 22, 2019 | 51.26 | 51.46 | 50.66 | 50.98 | 2,514,455 | +0.25(+0.49%) |
Feb 21, 2019 | 51.52 | 52.43 | 50.44 | 50.74 | 2,595,133 | -0.78(-1.52%) |
Feb 20, 2019 | 52.33 | 52.70 | 50.97 | 51.52 | 2,844,183 | -1.36(-2.57%) |
Feb 19, 2019 | 53.02 | 53.21 | 52.40 | 52.88 | 1,920,635 | -0.28(-0.54%) |
Feb 15, 2019 | 52.88 | 53.38 | 52.62 | 53.16 | 1,811,300 | +0.77(+1.47%) |
Feb 14, 2019 | 51.60 | 52.65 | 50.96 | 52.39 | 2,272,019 | +0.81(+1.57%) |
Feb 13, 2019 | 50.34 | 51.73 | 50.20 | 51.58 | 1,458,785 | +1.29(+2.56%) |
Feb 12, 2019 | 50.97 | 51.10 | 50.18 | 50.29 | 2,193,114 | -0.17(-0.35%) |
Feb 11, 2019 | 49.48 | 50.98 | 49.23 | 50.47 | 2,152,524 | +0.93(+1.87%) |
Feb 08, 2019 | 49.92 | 50.73 | 48.89 | 49.54 | 1,761,752 | -0.74(-1.48%) |
Feb 07, 2019 | 51.69 | 52.64 | 50.02 | 50.29 | 2,766,895 | -1.58(-3.05%) |
Feb 06, 2019 | 51.36 | 51.94 | 51.08 | 51.87 | 2,151,931 | +0.06(+0.11%) |
Feb 05, 2019 | 50.65 | 51.86 | 50.33 | 51.81 | 1,795,102 | +1.18(+2.32%) |
Feb 04, 2019 | 50.52 | 51.08 | 50.29 | 50.63 | 1,691,179 | -0.06(-0.11%) |
Feb 01, 2019 | 51.80 | 51.80 | 50.27 | 50.69 | 1,589,040 | -1.05(-2.02%) |
Jan 31, 2019 | 51.89 | 52.96 | 51.30 | 51.74 | 3,848,185 | +0.40(+0.79%) |
Jan 30, 2019 | 49.99 | 51.48 | 49.49 | 51.33 | 2,656,190 | +1.65(+3.33%) |
Jan 29, 2019 | 49.35 | 49.77 | 48.88 | 49.68 | 1,715,572 | +0.43(+0.88%) |
Jan 28, 2019 | 49.69 | 50.20 | 49.07 | 49.25 | 2,042,271 | -1.31(-2.60%) |
Jan 25, 2019 | 49.90 | 51.27 | 49.20 | 50.56 | 2,397,498 | +1.11(+2.25%) |
Jan 24, 2019 | 49.79 | 50.09 | 49.18 | 49.45 | 1,816,238 | -0.33(-0.66%) |
Jan 23, 2019 | 50.13 | 50.86 | 49.29 | 49.78 | 1,361,016 | -0.13(-0.26%) |
Jan 22, 2019 | 50.89 | 51.46 | 49.85 | 49.91 | 3,552,630 | -1.49(-2.89%) |
Jan 18, 2019 | 51.11 | 51.47 | 50.29 | 51.40 | 2,706,115 | +0.82(+1.62%) |
Jan 17, 2019 | 48.60 | 50.74 | 48.60 | 50.58 | 2,191,507 | +1.63(+3.34%) |
Jan 16, 2019 | 48.79 | 49.40 | 48.30 | 48.94 | 1,517,854 | +0.40(+0.83%) |
Jan 15, 2019 | 49.28 | 49.28 | 48.14 | 48.54 | 1,114,250 | -0.21(-0.43%) |
Jan 14, 2019 | 48.60 | 49.10 | 48.25 | 48.75 | 1,962,590 | -0.39(-0.80%) |
Jan 11, 2019 | 48.59 | 50.03 | 48.49 | 49.15 | 1,776,780 | +0.16(+0.32%) |
Jan 10, 2019 | 48.47 | 49.56 | 47.50 | 48.99 | 2,599,190 | +0.37(+0.76%) |
Jan 09, 2019 | 48.17 | 49.43 | 47.62 | 48.62 | 2,478,947 | +1.04(+2.18%) |
Jan 08, 2019 | 48.45 | 48.84 | 47.11 | 47.59 | 2,547,892 | -0.48(-0.99%) |
Jan 07, 2019 | 47.58 | 48.36 | 46.74 | 48.06 | 2,788,471 | +0.57(+1.20%) |
Jan 04, 2019 | 46.02 | 47.88 | 45.55 | 47.49 | 3,347,852 | +2.43(+5.40%) |
Jan 03, 2019 | 47.04 | 47.18 | 44.36 | 45.06 | 3,703,956 | -2.05(-4.35%) |
Jan 02, 2019 | 45.99 | 47.41 | 45.68 | 47.11 | 2,870,381 | +0.17(+0.35%) |
Dec 31, 2018 | 47.23 | 47.82 | 46.16 | 46.94 | 1,866,729 | +0.03(+0.06%) |
Dec 28, 2018 | 47.75 | 47.98 | 46.24 | 46.92 | 1,677,029 | -0.48(-1.01%) |
Dec 27, 2018 | 45.56 | 47.39 | 45.54 | 47.39 | 1,770,561 | +0.73(+1.55%) |
Dec 26, 2018 | 43.35 | 46.72 | 43.24 | 46.67 | 1,812,949 | +3.72(+8.66%) |
Dec 24, 2018 | 45.00 | 45.23 | 42.93 | 42.95 | 963,965 | -2.38(-5.25%) |
Dec 21, 2018 | 46.14 | 46.98 | 44.29 | 45.33 | 5,518,625 | -1.22(-2.62%) |
Dec 20, 2018 | 46.86 | 48.41 | 45.87 | 46.55 | 3,419,017 | -0.76(-1.61%) |
Dec 19, 2018 | 48.10 | 49.62 | 47.15 | 47.31 | 3,184,340 | -0.80(-1.66%) |
Dec 18, 2018 | 48.36 | 49.14 | 47.82 | 48.11 | 2,451,857 | -0.27(-0.55%) |
Dec 17, 2018 | 49.58 | 49.76 | 47.88 | 48.38 | 2,202,122 | -1.29(-2.59%) |
Dec 14, 2018 | 50.83 | 52.07 | 49.53 | 49.66 | 2,135,708 | -1.59(-3.10%) |
Dec 13, 2018 | 52.50 | 52.71 | 50.94 | 51.25 | 2,000,713 | -1.15(-2.19%) |
Dec 12, 2018 | 51.92 | 53.38 | 51.30 | 52.40 | 2,348,478 | +1.79(+3.54%) |
Dec 11, 2018 | 51.08 | 51.84 | 50.19 | 50.61 | 2,377,270 | +0.15(+0.29%) |
Dec 10, 2018 | 51.67 | 52.04 | 49.29 | 50.46 | 2,512,037 | -1.74(-3.34%) |
Dec 07, 2018 | 53.39 | 54.51 | 51.99 | 52.20 | 2,645,568 | -0.87(-1.64%) |
Dec 06, 2018 | 52.59 | 53.12 | 50.93 | 53.08 | 2,774,010 | -0.31(-0.58%) |
Dec 04, 2018 | 54.50 | 54.64 | 53.28 | 53.39 | 3,198,879 | -0.65(-1.21%) |
Dec 03, 2018 | 56.96 | 57.64 | 52.94 | 54.04 | 4,403,674 | -3.32(-5.79%) |
Nov 30, 2018 | 56.50 | 57.60 | 55.89 | 57.37 | 2,550,174 | +0.73(+1.28%) |
Nov 29, 2018 | 56.44 | 57.45 | 56.35 | 56.64 | 1,718,859 | -0.07(-0.13%) |
Nov 28, 2018 | 55.27 | 56.78 | 54.07 | 56.71 | 1,824,390 | +1.46(+2.64%) |
Nov 27, 2018 | 55.06 | 55.89 | 54.90 | 55.25 | 1,689,392 | -0.25(-0.45%) |
Nov 26, 2018 | 53.41 | 55.57 | 53.30 | 55.50 | 2,149,657 | +3.00(+5.72%) |
Nov 23, 2018 | 53.71 | 54.34 | 52.41 | 52.50 | 1,053,152 | -2.47(-4.49%) |
Nov 21, 2018 | 54.97 | 54.97 | 54.97 | 0 | +0.56(+1.03%) | |
Nov 20, 2018 | 55.31 | 56.23 | 53.86 | 54.41 | 2,636,296 | -2.53(-4.44%) |
Nov 19, 2018 | 57.94 | 59.28 | 56.57 | 56.93 | 3,053,975 | -1.37(-2.35%) |
Nov 16, 2018 | 58.06 | 58.73 | 57.69 | 58.30 | 2,106,787 | +0.68(+1.17%) |
Nov 15, 2018 | 56.02 | 57.64 | 55.86 | 57.63 | 2,047,503 | +1.13(+2.00%) |
Nov 14, 2018 | 56.27 | 57.17 | 55.45 | 56.50 | 2,541,715 | +0.95(+1.71%) |
Nov 13, 2018 | 57.77 | 58.29 | 54.67 | 55.55 | 3,846,201 | -2.40(-4.15%) |
Nov 12, 2018 | 59.11 | 59.59 | 57.75 | 57.95 | 1,738,077 | -1.15(-1.95%) |
Nov 09, 2018 | 59.17 | 59.65 | 58.67 | 59.10 | 1,687,926 | -0.95(-1.58%) |
Nov 08, 2018 | 61.86 | 62.30 | 59.66 | 60.05 | 1,737,878 | -2.18(-3.51%) |
Nov 07, 2018 | 60.71 | 62.33 | 60.46 | 62.23 | 1,772,011 | +2.40(+4.02%) |
Nov 06, 2018 | 59.54 | 59.89 | 58.30 | 59.83 | 1,825,438 | +0.28(+0.48%) |
Nov 05, 2018 | 61.64 | 61.64 | 58.42 | 59.55 | 1,575,375 | -1.19(-1.96%) |
Nov 02, 2018 | 61.71 | 63.48 | 60.27 | 60.73 | 2,047,779 | -0.70(-1.14%) |
Nov 01, 2018 | 62.08 | 62.30 | 59.82 | 61.44 | 2,989,377 | -0.16(-0.27%) |
Oct 31, 2018 | 60.75 | 63.23 | 60.29 | 61.60 | 4,361,963 | +3.82(+6.61%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.35 | 57.78 | 2,319,853 | +1.01(+1.79%) |
Oct 29, 2018 | 57.20 | 58.82 | 55.92 | 56.77 | 2,326,108 | +0.15(+0.26%) |
Oct 26, 2018 | 56.93 | 57.79 | 56.29 | 56.62 | 2,887,910 | -1.06(-1.84%) |
Oct 25, 2018 | 56.80 | 58.46 | 56.69 | 57.68 | 2,837,096 | +1.95(+3.51%) |
Oct 24, 2018 | 58.74 | 58.74 | 55.67 | 55.73 | 2,286,609 | -3.11(-5.28%) |
Oct 23, 2018 | 57.77 | 59.15 | 56.43 | 58.83 | 2,974,181 | -0.36(-0.60%) |
Oct 22, 2018 | 57.82 | 59.49 | 57.68 | 59.19 | 2,344,376 | +1.49(+2.58%) |
Oct 19, 2018 | 61.21 | 61.21 | 57.40 | 57.70 | 3,388,989 | -4.37(-7.03%) |
Oct 18, 2018 | 60.42 | 62.62 | 60.24 | 62.07 | 2,128,840 | +1.07(+1.75%) |
Oct 17, 2018 | 61.46 | 61.82 | 60.78 | 61.00 | 2,380,102 | -0.45(-0.73%) |
Oct 16, 2018 | 59.93 | 61.68 | 59.78 | 61.45 | 2,354,812 | +2.38(+4.04%) |
Oct 15, 2018 | 60.70 | 60.88 | 59.02 | 59.06 | 1,894,881 | -1.65(-2.72%) |
Oct 12, 2018 | 61.14 | 61.83 | 60.06 | 60.72 | 2,407,741 | +0.39(+0.65%) |
Oct 11, 2018 | 59.46 | 61.38 | 59.09 | 60.32 | 3,276,913 | +0.15(+0.24%) |
Oct 10, 2018 | 62.69 | 63.12 | 60.14 | 60.18 | 2,570,320 | -2.52(-4.02%) |
Oct 09, 2018 | 61.84 | 63.40 | 61.63 | 62.70 | 1,955,304 | +0.94(+1.52%) |
Oct 08, 2018 | 62.95 | 63.03 | 60.98 | 61.76 | 2,062,500 | -1.46(-2.31%) |
Oct 05, 2018 | 63.82 | 64.29 | 62.31 | 63.22 | 1,909,071 | -0.91(-1.42%) |
Oct 04, 2018 | 64.81 | 65.60 | 63.68 | 64.13 | 1,777,254 | -1.04(-1.60%) |
Oct 03, 2018 | 62.96 | 65.25 | 62.89 | 65.17 | 2,476,462 | +2.55(+4.07%) |
Oct 02, 2018 | 63.62 | 64.01 | 61.58 | 62.62 | 2,640,354 | -0.91(-1.44%) |
Oct 01, 2018 | 64.27 | 65.10 | 63.15 | 63.54 | 2,077,271 | -0.31(-0.49%) |
Sep 28, 2018 | 63.56 | 64.76 | 63.05 | 63.85 | 2,031,905 | +0.12(+0.19%) |
Sep 27, 2018 | 65.47 | 66.04 | 63.39 | 63.73 | 2,309,705 | -1.23(-1.90%) |
Sep 26, 2018 | 64.41 | 65.48 | 62.92 | 64.96 | 2,376,527 | +0.33(+0.51%) |
Sep 25, 2018 | 64.19 | 65.29 | 63.89 | 64.63 | 2,725,958 | +1.07(+1.68%) |
Sep 24, 2018 | 61.55 | 64.51 | 61.48 | 63.57 | 3,002,213 | +2.48(+4.05%) |
Sep 21, 2018 | 60.37 | 61.67 | 59.93 | 61.09 | 5,546,137 | +0.86(+1.43%) |
Sep 20, 2018 | 60.11 | 60.84 | 58.53 | 60.23 | 3,159,224 | +0.40(+0.67%) |
Sep 19, 2018 | 63.10 | 63.29 | 59.44 | 59.83 | 4,430,000 | -3.67(-5.78%) |
Sep 18, 2018 | 63.47 | 64.52 | 63.29 | 63.50 | 2,983,184 | +0.55(+0.87%) |
Sep 17, 2018 | 64.31 | 64.42 | 61.88 | 62.95 | 2,464,533 | -1.34(-2.09%) |
Sep 14, 2018 | 65.69 | 65.74 | 63.78 | 64.30 | 2,755,771 | -1.50(-2.28%) |
Sep 13, 2018 | 65.77 | 66.20 | 64.94 | 65.79 | 2,488,477 | +1.26(+1.95%) |
Sep 12, 2018 | 65.87 | 66.48 | 63.66 | 64.53 | 2,253,450 | -1.00(-1.53%) |
Sep 11, 2018 | 64.97 | 66.26 | 64.59 | 65.54 | 1,817,476 | +0.51(+0.79%) |
Sep 10, 2018 | 64.39 | 65.57 | 64.24 | 65.03 | 1,743,473 | +0.35(+0.54%) |
Sep 07, 2018 | 65.46 | 65.76 | 64.36 | 64.68 | 1,942,790 | -1.10(-1.67%) |
Sep 06, 2018 | 67.11 | 68.16 | 65.37 | 65.78 | 1,988,762 | -1.67(-2.48%) |
Sep 05, 2018 | 69.42 | 69.52 | 67.05 | 67.45 | 2,552,942 | -2.15(-3.08%) |
Sep 04, 2018 | 68.21 | 69.93 | 68.07 | 69.59 | 2,189,071 | +1.53(+2.24%) |
Aug 31, 2018 | 68.07 | 68.07 | 68.07 | 0 | -0.14(-0.20%) | |
Aug 30, 2018 | 68.32 | 68.72 | 67.63 | 68.21 | 1,979,954 | +0.04(+0.05%) |
Aug 29, 2018 | 67.79 | 68.76 | 66.80 | 68.17 | 1,870,207 | +0.59(+0.88%) |
Aug 28, 2018 | 67.69 | 68.64 | 67.47 | 67.58 | 2,201,923 | +0.08(+0.12%) |
Aug 27, 2018 | 67.67 | 68.33 | 66.82 | 67.49 | 1,636,812 | +0.28(+0.42%) |
Aug 24, 2018 | 67.13 | 67.94 | 66.80 | 67.21 | 1,484,297 | +0.65(+0.97%) |
Aug 23, 2018 | 65.37 | 66.90 | 65.19 | 66.56 | 2,414,774 | +1.33(+2.04%) |
Aug 22, 2018 | 65.06 | 65.58 | 64.70 | 65.23 | 1,404,693 | +0.44(+0.68%) |
Aug 21, 2018 | 64.63 | 65.79 | 64.59 | 64.79 | 1,643,724 | +0.53(+0.82%) |
Aug 20, 2018 | 62.63 | 65.06 | 62.43 | 64.26 | 2,006,169 | +1.85(+2.97%) |
Aug 17, 2018 | 61.97 | 62.65 | 61.49 | 62.41 | 1,726,905 | +0.81(+1.31%) |
Aug 16, 2018 | 61.43 | 62.42 | 61.38 | 61.60 | 1,752,433 | +0.35(+0.56%) |
Aug 15, 2018 | 62.65 | 62.86 | 60.71 | 61.25 | 2,435,591 | -1.51(-2.40%) |
Aug 14, 2018 | 62.58 | 63.23 | 62.34 | 62.76 | 2,052,787 | +0.44(+0.70%) |
Aug 13, 2018 | 62.59 | 63.98 | 62.29 | 62.33 | 2,630,203 | -0.43(-0.68%) |
Aug 10, 2018 | 61.76 | 63.22 | 61.53 | 62.75 | 2,383,088 | +0.60(+0.97%) |
Aug 09, 2018 | 63.11 | 63.43 | 61.55 | 62.15 | 3,589,690 | -0.96(-1.53%) |
Aug 08, 2018 | 62.39 | 64.09 | 61.83 | 63.12 | 4,591,831 | +0.28(+0.45%) |
Aug 07, 2018 | 62.43 | 63.51 | 62.23 | 62.83 | 2,353,002 | +0.83(+1.33%) |
Aug 06, 2018 | 61.66 | 62.12 | 60.93 | 62.01 | 2,748,312 | +0.50(+0.81%) |
Aug 03, 2018 | 62.13 | 62.59 | 60.59 | 61.51 | 3,987,248 | -1.15(-1.83%) |
Aug 02, 2018 | 61.92 | 63.03 | 60.01 | 62.65 | 6,033,197 | -4.45(-6.64%) |
Aug 01, 2018 | 67.43 | 67.69 | 65.74 | 67.11 | 2,847,188 | -0.70(-1.03%) |
Jul 31, 2018 | 68.35 | 68.87 | 67.53 | 67.81 | 2,028,831 | -0.30(-0.44%) |
Jul 30, 2018 | 67.84 | 68.31 | 67.21 | 68.11 | 2,190,768 | +0.76(+1.13%) |
Jul 27, 2018 | 67.74 | 68.35 | 66.80 | 67.34 | 2,242,964 | -0.31(-0.46%) |
Jul 26, 2018 | 65.92 | 67.96 | 65.87 | 67.65 | 3,048,635 | +2.15(+3.28%) |
Jul 25, 2018 | 64.48 | 65.58 | 64.05 | 65.51 | 1,696,680 | +1.05(+1.62%) |
Jul 24, 2018 | 65.11 | 65.39 | 64.12 | 64.46 | 1,817,862 | -0.05(-0.08%) |
Jul 23, 2018 | 64.97 | 65.05 | 63.98 | 64.52 | 1,888,251 | -0.05(-0.08%) |
Jul 20, 2018 | 65.35 | 65.84 | 64.25 | 64.57 | 1,844,963 | -0.72(-1.10%) |
Jul 19, 2018 | 65.18 | 65.62 | 64.32 | 65.29 | 1,717,870 | +0.19(+0.29%) |
Jul 18, 2018 | 64.16 | 65.37 | 62.89 | 65.10 | 3,489,171 | +0.94(+1.46%) |
Jul 17, 2018 | 62.48 | 64.77 | 62.32 | 64.16 | 3,826,918 | +1.52(+2.42%) |
Jul 16, 2018 | 62.13 | 63.64 | 62.13 | 62.64 | 2,698,978 | +0.20(+0.32%) |
Jul 13, 2018 | 63.03 | 61.28 | 62.44 | 1,766,410 | +0.69(+1.12%) | |
Jul 12, 2018 | 61.07 | 61.78 | 60.56 | 61.75 | 2,038,853 | +0.60(+0.98%) |
Jul 11, 2018 | 62.30 | 63.02 | 60.63 | 61.15 | 2,800,195 | -1.54(-2.45%) |
Jul 10, 2018 | 63.88 | 64.25 | 61.97 | 62.69 | 3,172,541 | -0.95(-1.50%) |
Jul 09, 2018 | 62.73 | 63.86 | 62.73 | 63.64 | 2,790,738 | +1.27(+2.04%) |
Jul 06, 2018 | 60.41 | 62.70 | 59.80 | 62.37 | 2,432,561 | +1.20(+1.96%) |
Jul 05, 2018 | 63.60 | 63.60 | 60.42 | 61.17 | 4,020,446 | -1.60(-2.55%) |
Jul 03, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.62(+0.99%) | |
Jul 02, 2018 | 62.01 | 63.05 | 61.65 | 62.15 | 3,151,681 | -0.06(-0.10%) |
Jun 29, 2018 | 63.33 | 62.05 | 62.22 | 3,481,685 | +1.32(+2.16%) | |
Jun 28, 2018 | 60.91 | 61.60 | 60.30 | 60.90 | 2,460,495 | +0.45(+0.74%) |
Jun 27, 2018 | 61.91 | 62.66 | 60.31 | 60.45 | 3,459,572 | -0.97(-1.58%) |
Jun 26, 2018 | 61.57 | 62.58 | 61.25 | 61.43 | 4,130,735 | +0.25(+0.40%) |
Jun 25, 2018 | 64.40 | 64.44 | 60.76 | 61.18 | 6,139,705 | -3.55(-5.48%) |
Jun 22, 2018 | 67.04 | 67.50 | 64.13 | 64.73 | 5,653,963 | -0.74(-1.13%) |
Jun 21, 2018 | 67.84 | 67.84 | 65.07 | 65.46 | 3,535,983 | -2.35(-3.47%) |
Jun 20, 2018 | 68.21 | 68.84 | 67.24 | 67.82 | 3,039,218 | -0.10(-0.15%) |
Jun 19, 2018 | 66.11 | 68.34 | 66.04 | 67.92 | 4,113,049 | +0.45(+0.67%) |
Jun 18, 2018 | 66.22 | 69.63 | 66.14 | 67.46 | 4,681,767 | +1.73(+2.63%) |
Jun 15, 2018 | 66.36 | 65.26 | 65.74 | 45,075,032 | -0.60(-0.90%) | |
Jun 14, 2018 | 66.84 | 67.35 | 65.39 | 66.34 | 4,297,874 | -0.08(-0.12%) |
Jun 13, 2018 | 66.38 | 67.39 | 64.40 | 66.42 | 5,124,914 | +0.15(+0.23%) |
Jun 12, 2018 | 69.25 | 69.68 | 66.14 | 66.26 | 5,479,708 | -3.09(-4.46%) |
Jun 11, 2018 | 69.44 | 70.12 | 68.50 | 69.35 | 4,623,152 | -0.83(-1.18%) |
Jun 08, 2018 | 69.64 | 70.44 | 68.72 | 70.18 | 1,800,711 | +0.40(+0.57%) |
Jun 07, 2018 | 69.84 | 70.17 | 69.14 | 69.78 | 2,408,295 | +0.82(+1.19%) |
Jun 06, 2018 | 67.11 | 68.96 | 6,394,852 | -2.89(-4.02%) | ||
Jun 05, 2018 | 73.62 | 73.75 | 70.88 | 71.85 | 4,859,479 | -1.79(-2.43%) |
Jun 04, 2018 | 74.58 | 75.72 | 72.96 | 73.65 | 5,703,135 | -0.59(-0.80%) |
Jun 01, 2018 | 71.06 | 74.67 | 70.60 | 74.24 | 5,343,007 | +4.06(+5.79%) |
May 31, 2018 | 70.43 | 72.91 | 70.14 | 70.17 | 5,119,339 | -0.37(-0.53%) |
May 30, 2018 | 68.94 | 71.51 | 68.75 | 70.54 | 3,329,219 | +2.49(+3.66%) |
May 29, 2018 | 66.69 | 68.56 | 66.28 | 68.05 | 3,007,532 | +1.96(+2.97%) |
May 25, 2018 | 66.09 | 66.09 | 66.09 | 0 | -2.60(-3.79%) | |
May 24, 2018 | 66.83 | 69.38 | 66.19 | 68.69 | 3,395,047 | +1.71(+2.55%) |
May 23, 2018 | 65.76 | 67.20 | 65.37 | 66.98 | 1,938,244 | +0.66(+1.00%) |
May 22, 2018 | 68.10 | 68.22 | 65.59 | 66.32 | 3,197,998 | -1.70(-2.50%) |
May 21, 2018 | 66.71 | 68.19 | 66.47 | 68.02 | 3,882,445 | +1.97(+2.99%) |
May 18, 2018 | 65.94 | 66.57 | 65.17 | 66.04 | 3,221,190 | +0.48(+0.73%) |
May 17, 2018 | 62.98 | 65.88 | 62.98 | 65.56 | 3,273,568 | +3.14(+5.03%) |
May 16, 2018 | 62.21 | 62.90 | 61.34 | 62.42 | 2,602,321 | +0.05(+0.09%) |
May 15, 2018 | 62.03 | 62.68 | 61.81 | 62.37 | 2,190,932 | -0.13(-0.20%) |
May 14, 2018 | 61.63 | 62.73 | 61.54 | 62.50 | 1,925,847 | +1.29(+2.10%) |
May 11, 2018 | 61.47 | 61.81 | 61.02 | 61.21 | 2,272,300 | +0.15(+0.25%) |
May 10, 2018 | 62.12 | 62.22 | 60.78 | 61.06 | 2,897,219 | -0.47(-0.77%) |
May 09, 2018 | 61.23 | 62.05 | 61.01 | 61.53 | 3,078,063 | +0.79(+1.30%) |
May 08, 2018 | 59.43 | 60.77 | 58.59 | 60.74 | 4,276,205 | +1.36(+2.29%) |
May 07, 2018 | 60.11 | 61.08 | 59.14 | 59.38 | 2,640,468 | -0.41(-0.68%) |
May 04, 2018 | 59.39 | 60.40 | 58.90 | 59.79 | 2,806,353 | +0.38(+0.64%) |
May 03, 2018 | 58.20 | 60.07 | 57.70 | 59.41 | 4,079,761 | +1.04(+1.78%) |
May 02, 2018 | 55.22 | 58.77 | 55.13 | 58.37 | 5,365,265 | +3.64(+6.65%) |
May 01, 2018 | 54.59 | 55.07 | 54.06 | 54.73 | 3,443,495 | -0.21(-0.38%) |
Apr 30, 2018 | 55.04 | 56.30 | 54.93 | 54.94 | 3,810,689 | +0.23(+0.41%) |
Apr 27, 2018 | 56.01 | 56.01 | 54.49 | 54.71 | 1,676,068 | -1.51(-2.69%) |
Apr 26, 2018 | 53.92 | 56.34 | 53.92 | 56.22 | 2,368,106 | +2.24(+4.16%) |
Apr 25, 2018 | 53.86 | 54.23 | 52.95 | 53.98 | 3,110,605 | -0.69(-1.26%) |
Apr 24, 2018 | 54.13 | 56.32 | 53.93 | 54.67 | 5,874,646 | +1.19(+2.22%) |
Apr 23, 2018 | 52.85 | 53.53 | 52.39 | 53.48 | 2,178,926 | +0.74(+1.41%) |
Apr 20, 2018 | 52.73 | 52.95 | 52.33 | 52.74 | 2,055,139 | +0.02(+0.03%) |
Apr 19, 2018 | 52.46 | 52.96 | 51.99 | 52.72 | 1,482,376 | +0.19(+0.36%) |
Apr 18, 2018 | 52.51 | 53.29 | 52.21 | 52.53 | 2,547,778 | +0.24(+0.47%) |
Apr 17, 2018 | 51.92 | 52.43 | 51.41 | 52.28 | 1,905,071 | +0.53(+1.03%) |
Apr 16, 2018 | 50.69 | 51.95 | 50.41 | 51.75 | 2,302,142 | +1.32(+2.62%) |
Apr 13, 2018 | 49.74 | 50.68 | 49.64 | 50.43 | 2,733,220 | +1.38(+2.80%) |
Apr 12, 2018 | 49.60 | 49.72 | 48.72 | 49.05 | 2,056,873 | -0.34(-0.70%) |
Apr 11, 2018 | 48.94 | 49.70 | 48.57 | 49.40 | 1,966,700 | +0.55(+1.13%) |
Apr 10, 2018 | 48.75 | 49.55 | 48.64 | 48.84 | 2,635,416 | +0.95(+1.98%) |
Apr 09, 2018 | 47.98 | 48.56 | 47.79 | 47.89 | 2,278,258 | +0.59(+1.24%) |
Apr 06, 2018 | 46.93 | 48.00 | 46.86 | 47.31 | 2,777,277 | -0.21(-0.44%) |
Apr 05, 2018 | 46.18 | 47.85 | 46.18 | 47.51 | 2,288,804 | +1.44(+3.12%) |
Apr 04, 2018 | 44.27 | 46.12 | 44.12 | 46.08 | 2,484,862 | +1.10(+2.44%) |
Apr 03, 2018 | 44.01 | 45.03 | 44.01 | 44.98 | 2,263,027 | +1.26(+2.88%) |