Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.58 | 45.85 | 44.61 | 44.90 | 225,149 | -0.29(-0.64%) |
Mar 28, 2019 | 44.53 | 45.30 | 44.41 | 45.19 | 138,310 | +0.87(+1.96%) |
Mar 27, 2019 | 44.34 | 44.56 | 43.83 | 44.32 | 132,108 | -0.17(-0.37%) |
Mar 26, 2019 | 43.59 | 44.52 | 43.59 | 44.49 | 141,501 | +1.21(+2.79%) |
Mar 25, 2019 | 43.39 | 43.87 | 42.96 | 43.28 | 139,210 | -0.08(-0.18%) |
Mar 22, 2019 | 45.31 | 45.31 | 43.04 | 43.36 | 311,280 | -2.38(-5.21%) |
Mar 21, 2019 | 45.84 | 46.21 | 45.33 | 45.74 | 193,193 | -0.31(-0.67%) |
Mar 20, 2019 | 47.94 | 48.17 | 45.98 | 46.05 | 199,965 | -1.98(-4.12%) |
Mar 19, 2019 | 49.75 | 49.88 | 48.00 | 48.03 | 164,111 | -1.46(-2.95%) |
Mar 18, 2019 | 48.67 | 49.57 | 48.47 | 49.49 | 204,213 | +0.82(+1.69%) |
Mar 15, 2019 | 48.91 | 49.57 | 48.47 | 48.66 | 840,513 | -0.20(-0.41%) |
Mar 14, 2019 | 49.32 | 49.36 | 48.80 | 48.87 | 121,491 | -0.39(-0.80%) |
Mar 13, 2019 | 49.52 | 49.68 | 49.05 | 49.26 | 190,139 | -0.03(-0.05%) |
Mar 12, 2019 | 49.33 | 49.52 | 49.05 | 49.29 | 165,923 | +0.04(+0.09%) |
Mar 11, 2019 | 48.59 | 49.40 | 48.22 | 49.24 | 157,564 | +0.95(+1.96%) |
Mar 08, 2019 | 47.71 | 48.49 | 47.43 | 48.30 | 148,272 | +0.00(+0.00%) |
Mar 07, 2019 | 49.37 | 49.45 | 48.11 | 48.30 | 138,979 | -1.11(-2.25%) |
Mar 06, 2019 | 50.95 | 51.23 | 49.32 | 49.41 | 335,847 | -1.68(-3.29%) |
Mar 05, 2019 | 51.11 | 51.56 | 50.38 | 51.09 | 208,813 | +0.04(+0.07%) |
Mar 04, 2019 | 50.96 | 51.43 | 50.21 | 51.05 | 233,698 | -0.03(-0.05%) |
Mar 01, 2019 | 51.09 | 51.44 | 50.21 | 51.08 | 188,367 | +0.34(+0.67%) |
Feb 28, 2019 | 51.12 | 51.12 | 50.54 | 50.74 | 201,940 | -0.37(-0.72%) |
Feb 27, 2019 | 50.50 | 51.22 | 50.16 | 51.11 | 167,931 | +0.76(+1.51%) |
Feb 26, 2019 | 50.54 | 51.03 | 50.17 | 50.35 | 176,467 | -0.46(-0.91%) |
Feb 25, 2019 | 51.26 | 51.33 | 50.64 | 50.81 | 237,048 | -0.10(-0.19%) |
Feb 22, 2019 | 49.95 | 50.92 | 49.77 | 50.91 | 200,247 | +0.99(+1.98%) |
Feb 21, 2019 | 50.60 | 50.60 | 49.60 | 49.92 | 293,206 | -0.55(-1.09%) |
Feb 20, 2019 | 50.61 | 50.62 | 50.04 | 50.47 | 194,475 | -0.05(-0.10%) |
Feb 19, 2019 | 50.14 | 50.74 | 49.84 | 50.52 | 336,749 | -0.04(-0.07%) |
Feb 15, 2019 | 49.67 | 50.62 | 49.67 | 50.56 | 253,022 | +1.23(+2.48%) |
Feb 14, 2019 | 49.07 | 49.63 | 48.60 | 49.33 | 231,570 | -0.14(-0.28%) |
Feb 13, 2019 | 48.81 | 49.48 | 48.73 | 49.47 | 183,948 | +0.59(+1.20%) |
Feb 12, 2019 | 48.07 | 48.90 | 48.07 | 48.88 | 266,374 | +1.14(+2.38%) |
Feb 11, 2019 | 47.33 | 47.75 | 46.97 | 47.75 | 113,854 | +0.49(+1.04%) |
Feb 08, 2019 | 47.83 | 47.83 | 46.82 | 47.26 | 412,146 | -0.78(-1.62%) |
Feb 07, 2019 | 47.03 | 48.06 | 47.01 | 48.03 | 320,638 | +1.05(+2.23%) |
Feb 06, 2019 | 46.57 | 47.06 | 46.30 | 46.99 | 231,253 | +0.25(+0.54%) |
Feb 05, 2019 | 47.08 | 47.35 | 46.51 | 46.74 | 194,552 | -0.40(-0.85%) |
Feb 04, 2019 | 46.68 | 47.28 | 46.35 | 47.14 | 131,908 | +0.25(+0.54%) |
Feb 01, 2019 | 46.20 | 47.11 | 45.45 | 46.88 | 295,026 | +0.91(+1.97%) |
Jan 31, 2019 | 46.99 | 47.13 | 45.77 | 45.98 | 420,651 | -1.17(-2.48%) |
Jan 30, 2019 | 46.61 | 47.61 | 45.96 | 47.15 | 310,105 | +0.54(+1.16%) |
Jan 29, 2019 | 46.84 | 47.07 | 43.96 | 46.60 | 682,700 | -0.60(-1.27%) |
Jan 28, 2019 | 44.83 | 47.28 | 44.83 | 47.21 | 517,685 | +1.21(+2.63%) |
Jan 25, 2019 | 45.79 | 46.27 | 45.45 | 45.99 | 333,353 | +0.24(+0.53%) |
Jan 24, 2019 | 44.93 | 45.79 | 44.57 | 45.75 | 298,592 | +0.63(+1.39%) |
Jan 23, 2019 | 45.44 | 45.88 | 44.56 | 45.12 | 141,285 | -0.27(-0.60%) |
Jan 22, 2019 | 45.63 | 45.99 | 45.03 | 45.39 | 134,431 | -0.54(-1.18%) |
Jan 18, 2019 | 45.66 | 46.56 | 45.32 | 45.93 | 271,043 | +0.36(+0.78%) |
Jan 17, 2019 | 44.71 | 45.76 | 44.25 | 45.58 | 208,126 | +0.51(+1.12%) |
Jan 16, 2019 | 43.96 | 45.28 | 43.18 | 45.07 | 181,121 | +1.40(+3.21%) |
Jan 15, 2019 | 43.86 | 43.89 | 43.00 | 43.67 | 233,153 | -0.21(-0.48%) |
Jan 14, 2019 | 42.92 | 44.17 | 42.87 | 43.88 | 337,009 | +0.62(+1.43%) |
Jan 11, 2019 | 42.70 | 43.28 | 42.20 | 43.26 | 179,930 | +0.54(+1.26%) |
Jan 10, 2019 | 42.81 | 43.19 | 42.26 | 42.72 | 356,641 | -0.36(-0.83%) |
Jan 09, 2019 | 42.69 | 43.45 | 40.30 | 43.08 | 491,715 | +0.45(+1.06%) |
Jan 08, 2019 | 42.80 | 42.80 | 41.68 | 42.62 | 432,960 | +0.27(+0.64%) |
Jan 07, 2019 | 42.09 | 42.79 | 39.75 | 42.35 | 383,204 | -0.48(-1.12%) |
Jan 04, 2019 | 42.27 | 43.25 | 41.19 | 42.83 | 443,859 | +1.19(+2.85%) |
Jan 03, 2019 | 41.83 | 42.88 | 41.53 | 41.65 | 462,923 | -0.69(-1.63%) |
Jan 02, 2019 | 39.21 | 42.39 | 39.21 | 42.33 | 1,146,085 | +2.45(+6.14%) |
Dec 31, 2018 | 41.11 | 41.60 | 39.71 | 39.89 | 729,247 | -1.19(-2.89%) |
Dec 28, 2018 | 40.06 | 41.11 | 39.91 | 41.07 | 397,729 | +1.03(+2.57%) |
Dec 27, 2018 | 39.25 | 40.23 | 38.47 | 40.04 | 226,323 | -0.37(-0.93%) |
Dec 26, 2018 | 39.17 | 40.56 | 38.52 | 40.42 | 295,810 | +1.29(+3.30%) |
Dec 24, 2018 | 39.35 | 40.07 | 38.96 | 39.13 | 117,735 | -0.54(-1.36%) |
Dec 21, 2018 | 40.79 | 41.71 | 39.45 | 39.67 | 297,780 | -0.88(-2.17%) |
Dec 20, 2018 | 40.05 | 40.84 | 39.80 | 40.55 | 186,438 | +0.25(+0.63%) |
Dec 19, 2018 | 41.75 | 42.29 | 40.09 | 40.30 | 273,936 | -1.53(-3.67%) |
Dec 18, 2018 | 42.76 | 43.98 | 41.60 | 41.83 | 244,461 | -0.58(-1.38%) |
Dec 17, 2018 | 41.46 | 43.53 | 41.37 | 42.41 | 493,642 | +0.86(+2.08%) |
Dec 14, 2018 | 42.71 | 43.57 | 41.35 | 41.55 | 571,463 | -1.41(-3.29%) |
Dec 13, 2018 | 44.77 | 45.03 | 42.74 | 42.96 | 289,357 | -1.65(-3.69%) |
Dec 12, 2018 | 44.48 | 45.30 | 43.62 | 44.61 | 424,425 | +0.68(+1.55%) |
Dec 11, 2018 | 45.39 | 45.83 | 43.88 | 43.93 | 270,870 | -0.87(-1.95%) |
Dec 10, 2018 | 45.57 | 45.66 | 44.36 | 44.80 | 232,179 | -0.84(-1.83%) |
Dec 07, 2018 | 45.75 | 46.74 | 45.00 | 45.64 | 152,734 | -0.09(-0.19%) |
Dec 06, 2018 | 46.33 | 47.01 | 44.98 | 45.72 | 248,784 | -0.85(-1.83%) |
Dec 04, 2018 | 50.06 | 50.85 | 46.33 | 46.58 | 218,143 | -3.83(-7.59%) |
Dec 03, 2018 | 50.61 | 50.63 | 49.30 | 50.40 | 322,788 | +0.54(+1.08%) |
Nov 30, 2018 | 50.40 | 50.83 | 49.66 | 49.86 | 237,077 | -0.55(-1.09%) |
Nov 29, 2018 | 50.72 | 51.06 | 49.85 | 50.41 | 115,334 | -0.40(-0.79%) |
Nov 28, 2018 | 49.76 | 50.86 | 48.95 | 50.81 | 134,550 | +1.12(+2.26%) |
Nov 27, 2018 | 50.17 | 50.62 | 49.41 | 49.69 | 134,637 | -0.64(-1.28%) |
Nov 26, 2018 | 49.32 | 50.62 | 49.32 | 50.33 | 224,693 | +1.62(+3.33%) |
Nov 23, 2018 | 48.88 | 49.49 | 48.71 | 48.71 | 154,455 | -0.53(-1.08%) |
Nov 21, 2018 | 49.25 | 49.25 | 49.25 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 49.47 | 50.06 | 48.82 | 49.25 | 147,957 | -0.72(-1.45%) |
Nov 19, 2018 | 50.46 | 51.01 | 49.59 | 49.98 | 136,700 | -0.49(-0.97%) |
Nov 16, 2018 | 50.49 | 51.00 | 49.98 | 50.47 | 208,159 | -0.44(-0.86%) |
Nov 15, 2018 | 49.52 | 51.05 | 49.18 | 50.90 | 152,770 | +1.07(+2.15%) |
Nov 14, 2018 | 51.37 | 51.60 | 49.43 | 49.83 | 147,114 | -1.11(-2.17%) |
Nov 13, 2018 | 51.12 | 52.23 | 50.88 | 50.94 | 153,599 | -0.06(-0.12%) |
Nov 12, 2018 | 51.74 | 51.95 | 50.93 | 51.00 | 112,072 | -0.89(-1.71%) |
Nov 09, 2018 | 52.31 | 53.05 | 51.42 | 51.89 | 183,029 | -0.68(-1.29%) |
Nov 08, 2018 | 51.95 | 52.81 | 51.89 | 52.57 | 139,876 | +0.31(+0.60%) |
Nov 07, 2018 | 52.39 | 52.69 | 50.96 | 52.25 | 185,426 | +0.11(+0.22%) |
Nov 06, 2018 | 51.69 | 52.44 | 51.10 | 52.14 | 187,360 | +0.44(+0.86%) |
Nov 05, 2018 | 51.33 | 51.79 | 50.68 | 51.69 | 129,810 | +0.39(+0.76%) |
Nov 02, 2018 | 52.05 | 52.16 | 50.67 | 51.30 | 148,144 | -0.07(-0.14%) |
Nov 01, 2018 | 50.60 | 51.46 | 50.60 | 51.37 | 159,308 | +1.03(+2.04%) |
Oct 31, 2018 | 50.97 | 51.69 | 50.28 | 50.35 | 236,715 | -0.03(-0.07%) |
Oct 30, 2018 | 49.26 | 50.49 | 49.17 | 50.38 | 342,959 | +1.12(+2.28%) |
Oct 29, 2018 | 49.08 | 50.11 | 48.62 | 49.26 | 234,142 | +0.98(+2.03%) |
Oct 26, 2018 | 47.52 | 48.98 | 47.13 | 48.28 | 309,875 | +0.12(+0.25%) |
Oct 25, 2018 | 47.32 | 48.90 | 46.70 | 48.16 | 571,830 | +1.99(+4.31%) |
Oct 24, 2018 | 49.27 | 49.29 | 45.83 | 46.16 | 586,777 | -3.21(-6.50%) |
Oct 23, 2018 | 48.42 | 50.80 | 48.09 | 49.37 | 548,876 | +0.25(+0.51%) |
Oct 22, 2018 | 52.00 | 52.16 | 48.62 | 49.12 | 612,000 | -2.65(-5.12%) |
Oct 19, 2018 | 53.01 | 53.37 | 51.75 | 51.77 | 359,565 | -1.77(-3.31%) |
Oct 18, 2018 | 55.41 | 55.80 | 53.52 | 53.55 | 222,530 | -2.12(-3.81%) |
Oct 17, 2018 | 55.46 | 56.18 | 54.74 | 55.67 | 108,658 | +0.10(+0.17%) |
Oct 16, 2018 | 55.48 | 55.96 | 54.54 | 55.57 | 99,375 | +0.37(+0.68%) |
Oct 15, 2018 | 54.95 | 56.39 | 54.75 | 55.20 | 189,697 | +0.11(+0.21%) |
Oct 12, 2018 | 56.90 | 57.13 | 53.63 | 55.08 | 298,947 | -1.03(-1.83%) |
Oct 11, 2018 | 57.44 | 58.01 | 56.11 | 56.11 | 253,922 | -1.62(-2.80%) |
Oct 10, 2018 | 59.12 | 59.64 | 57.68 | 57.73 | 209,605 | -1.40(-2.37%) |
Oct 09, 2018 | 58.62 | 59.35 | 58.33 | 59.13 | 167,546 | +0.27(+0.46%) |
Oct 08, 2018 | 58.30 | 59.14 | 57.87 | 58.86 | 136,227 | +0.37(+0.64%) |
Oct 05, 2018 | 59.05 | 59.10 | 58.41 | 58.48 | 250,867 | -0.34(-0.58%) |
Oct 04, 2018 | 59.94 | 59.94 | 58.42 | 58.82 | 227,052 | +0.56(+0.95%) |
Oct 03, 2018 | 56.85 | 58.54 | 56.64 | 58.27 | 321,688 | +1.55(+2.73%) |
Oct 02, 2018 | 56.88 | 57.05 | 55.97 | 56.72 | 271,551 | -0.27(-0.47%) |
Oct 01, 2018 | 58.01 | 58.01 | 56.68 | 56.99 | 198,049 | -0.65(-1.13%) |
Sep 28, 2018 | 57.29 | 57.84 | 56.60 | 57.64 | 285,835 | +0.22(+0.38%) |
Sep 27, 2018 | 57.99 | 58.29 | 57.42 | 57.42 | 218,770 | -0.57(-0.97%) |
Sep 26, 2018 | 58.47 | 58.51 | 57.73 | 57.99 | 442,237 | -0.39(-0.67%) |
Sep 25, 2018 | 58.47 | 58.60 | 58.03 | 58.38 | 175,935 | +0.09(+0.15%) |
Sep 24, 2018 | 58.68 | 58.81 | 57.68 | 58.29 | 250,395 | -0.43(-0.74%) |
Sep 21, 2018 | 59.77 | 60.14 | 58.73 | 58.73 | 734,084 | -1.00(-1.67%) |
Sep 20, 2018 | 58.86 | 59.90 | 58.51 | 59.73 | 242,962 | +1.09(+1.85%) |
Sep 19, 2018 | 57.94 | 58.90 | 57.94 | 58.64 | 259,248 | +0.87(+1.50%) |
Sep 18, 2018 | 57.55 | 57.99 | 57.03 | 57.77 | 218,908 | +0.43(+0.76%) |
Sep 17, 2018 | 57.77 | 58.03 | 56.55 | 57.34 | 245,256 | -0.35(-0.60%) |
Sep 14, 2018 | 56.68 | 57.73 | 56.68 | 57.68 | 248,797 | +1.00(+1.76%) |
Sep 13, 2018 | 57.51 | 57.81 | 56.60 | 56.68 | 255,412 | -0.65(-1.14%) |
Sep 12, 2018 | 58.07 | 58.21 | 56.90 | 57.34 | 502,271 | -0.72(-1.24%) |
Sep 11, 2018 | 58.07 | 59.03 | 57.94 | 58.05 | 679,380 | -0.24(-0.41%) |
Sep 10, 2018 | 59.20 | 59.66 | 57.99 | 58.29 | 361,214 | -0.61(-1.03%) |
Sep 07, 2018 | 59.34 | 59.51 | 58.86 | 58.90 | 387,516 | -0.43(-0.73%) |
Sep 06, 2018 | 60.25 | 60.42 | 59.29 | 59.34 | 300,738 | -0.87(-1.44%) |
Sep 05, 2018 | 60.42 | 60.68 | 60.03 | 60.20 | 155,595 | -0.17(-0.29%) |
Sep 04, 2018 | 60.12 | 60.86 | 60.07 | 60.38 | 209,154 | +0.17(+0.29%) |
Aug 31, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.09(-0.14%) | |
Aug 30, 2018 | 60.77 | 60.86 | 60.20 | 60.29 | 213,618 | -0.48(-0.79%) |
Aug 29, 2018 | 61.16 | 61.25 | 60.38 | 60.77 | 161,064 | -0.26(-0.43%) |
Aug 28, 2018 | 61.51 | 61.51 | 60.64 | 61.03 | 127,160 | -0.30(-0.50%) |
Aug 27, 2018 | 61.55 | 62.03 | 61.20 | 61.33 | 162,907 | +0.04(+0.07%) |
Aug 24, 2018 | 61.16 | 61.73 | 60.88 | 61.29 | 200,832 | +0.35(+0.57%) |
Aug 23, 2018 | 61.07 | 61.47 | 60.68 | 60.94 | 101,876 | -0.26(-0.43%) |
Aug 22, 2018 | 61.07 | 61.42 | 60.86 | 61.20 | 74,607 | +0.00(+0.00%) |
Aug 21, 2018 | 60.60 | 61.25 | 60.60 | 61.20 | 145,556 | +0.74(+1.22%) |
Aug 20, 2018 | 60.29 | 60.77 | 59.73 | 60.47 | 125,219 | +0.22(+0.36%) |
Aug 17, 2018 | 59.34 | 60.25 | 59.20 | 60.25 | 164,369 | +0.70(+1.17%) |
Aug 16, 2018 | 59.38 | 60.20 | 59.38 | 59.55 | 179,021 | +0.39(+0.66%) |
Aug 15, 2018 | 59.99 | 60.34 | 58.86 | 59.16 | 201,130 | -1.09(-1.80%) |
Aug 14, 2018 | 59.47 | 60.81 | 59.47 | 60.25 | 249,883 | +0.65(+1.09%) |
Aug 13, 2018 | 60.03 | 60.51 | 59.51 | 59.60 | 134,275 | -0.52(-0.87%) |
Aug 10, 2018 | 59.81 | 60.42 | 59.34 | 60.12 | 117,324 | +0.00(+0.00%) |
Aug 09, 2018 | 60.03 | 60.47 | 59.77 | 60.12 | 211,830 | +0.09(+0.14%) |
Aug 08, 2018 | 59.47 | 60.16 | 58.99 | 60.03 | 120,691 | +0.65(+1.10%) |
Aug 07, 2018 | 59.03 | 59.68 | 59.03 | 59.38 | 168,816 | +0.43(+0.74%) |
Aug 06, 2018 | 58.94 | 59.25 | 58.51 | 58.94 | 83,044 | +0.00(+0.00%) |
Aug 03, 2018 | 59.64 | 60.25 | 58.55 | 58.94 | 110,883 | -0.88(-1.47%) |
Aug 02, 2018 | 58.78 | 60.17 | 58.13 | 59.82 | 114,307 | +0.65(+1.10%) |
Aug 01, 2018 | 58.30 | 59.32 | 58.22 | 59.17 | 170,374 | +0.95(+1.64%) |
Jul 31, 2018 | 59.00 | 59.00 | 57.78 | 58.22 | 231,918 | -0.39(-0.67%) |
Jul 30, 2018 | 58.95 | 59.52 | 58.56 | 58.61 | 202,700 | -0.39(-0.66%) |
Jul 27, 2018 | 60.13 | 60.47 | 58.91 | 59.00 | 190,291 | -1.13(-1.88%) |
Jul 26, 2018 | 59.26 | 60.17 | 59.26 | 60.13 | 190,498 | +0.69(+1.17%) |
Jul 25, 2018 | 58.65 | 60.04 | 58.65 | 59.43 | 325,504 | +0.22(+0.37%) |
Jul 24, 2018 | 60.39 | 60.39 | 58.48 | 59.21 | 396,336 | -0.65(-1.09%) |
Jul 23, 2018 | 60.34 | 60.80 | 59.69 | 59.87 | 360,477 | -0.48(-0.79%) |
Jul 20, 2018 | 60.21 | 60.69 | 60.04 | 60.34 | 125,543 | +0.00(+0.00%) |
Jul 19, 2018 | 59.78 | 60.43 | 59.21 | 60.34 | 147,177 | +0.56(+0.94%) |
Jul 18, 2018 | 58.78 | 60.04 | 58.56 | 59.78 | 171,771 | +1.08(+1.85%) |
Jul 17, 2018 | 59.08 | 59.69 | 58.61 | 58.69 | 82,999 | -0.56(-0.95%) |
Jul 16, 2018 | 58.35 | 59.30 | 58.35 | 59.26 | 94,463 | +1.08(+1.86%) |
Jul 13, 2018 | 58.48 | 58.74 | 57.70 | 58.17 | 119,208 | -0.30(-0.52%) |
Jul 12, 2018 | 59.69 | 57.96 | 58.48 | 251,809 | -1.21(-2.03%) | |
Jul 11, 2018 | 59.26 | 61.60 | 59.13 | 59.69 | 187,072 | +0.26(+0.44%) |
Jul 10, 2018 | 60.43 | 60.65 | 58.91 | 59.43 | 169,919 | -1.04(-1.72%) |
Jul 09, 2018 | 59.34 | 60.56 | 59.34 | 60.47 | 154,217 | +1.34(+2.27%) |
Jul 06, 2018 | 58.61 | 59.43 | 58.22 | 59.13 | 128,600 | +0.52(+0.89%) |
Jul 05, 2018 | 58.78 | 58.09 | 58.61 | 162,616 | +0.13(+0.22%) | |
Jul 03, 2018 | 58.48 | 58.48 | 58.48 | 0 | -0.35(-0.59%) | |
Jul 02, 2018 | 57.61 | 58.82 | 57.61 | 58.82 | 157,836 | +0.87(+1.50%) |
Jun 29, 2018 | 58.48 | 59.17 | 57.78 | 57.96 | 274,726 | -0.17(-0.30%) |
Jun 28, 2018 | 58.48 | 58.82 | 57.87 | 58.13 | 211,838 | -0.13(-0.22%) |
Jun 27, 2018 | 59.34 | 59.48 | 58.17 | 58.26 | 268,861 | -1.17(-1.97%) |
Jun 26, 2018 | 59.87 | 59.95 | 59.08 | 59.43 | 212,722 | -0.56(-0.94%) |
Jun 25, 2018 | 60.78 | 60.91 | 59.61 | 60.00 | 219,312 | -1.13(-1.85%) |
Jun 22, 2018 | 61.34 | 61.64 | 60.21 | 61.12 | 804,416 | +0.17(+0.28%) |
Jun 21, 2018 | 61.56 | 61.60 | 60.60 | 60.95 | 280,028 | -0.74(-1.20%) |
Jun 20, 2018 | 62.08 | 62.25 | 61.64 | 61.69 | 149,383 | -0.09(-0.14%) |
Jun 19, 2018 | 60.86 | 62.29 | 60.82 | 61.77 | 257,249 | +0.39(+0.64%) |
Jun 18, 2018 | 61.34 | 62.42 | 61.04 | 61.38 | 288,040 | -0.43(-0.70%) |
Jun 15, 2018 | 62.56 | 61.47 | 61.82 | 589,176 | -0.48(-0.77%) | |
Jun 14, 2018 | 63.86 | 63.86 | 61.82 | 62.29 | 417,328 | -1.61(-2.51%) |
Jun 13, 2018 | 64.07 | 64.90 | 63.64 | 63.90 | 329,470 | -0.22(-0.34%) |
Jun 12, 2018 | 65.51 | 65.90 | 63.80 | 64.12 | 260,347 | -1.17(-1.79%) |
Jun 11, 2018 | 65.94 | 66.22 | 65.07 | 65.29 | 196,749 | -0.61(-0.92%) |
Jun 08, 2018 | 66.16 | 66.42 | 65.74 | 65.90 | 236,424 | -0.30(-0.46%) |
Jun 07, 2018 | 67.15 | 67.28 | 66.07 | 66.20 | 214,194 | -0.74(-1.10%) |
Jun 06, 2018 | 66.55 | 67.02 | 65.81 | 66.94 | 268,365 | +0.61(+0.92%) |
Jun 05, 2018 | 66.81 | 67.15 | 65.90 | 66.33 | 255,295 | -0.65(-0.97%) |
Jun 04, 2018 | 65.98 | 67.20 | 65.98 | 66.98 | 210,408 | +1.13(+1.71%) |
Jun 01, 2018 | 65.85 | 66.68 | 65.31 | 65.85 | 159,085 | +0.56(+0.86%) |
May 31, 2018 | 65.29 | 65.94 | 64.77 | 65.29 | 290,952 | +0.48(+0.74%) |
May 30, 2018 | 63.94 | 65.11 | 63.60 | 64.81 | 310,272 | +1.34(+2.12%) |
May 29, 2018 | 64.03 | 64.16 | 62.64 | 63.47 | 270,541 | -1.00(-1.55%) |
May 25, 2018 | 64.46 | 64.46 | 64.46 | 0 | -0.43(-0.67%) | |
May 24, 2018 | 64.51 | 64.94 | 63.21 | 64.90 | 527,574 | +0.48(+0.74%) |
May 23, 2018 | 65.98 | 66.33 | 63.12 | 64.42 | 860,208 | -3.08(-4.56%) |
May 22, 2018 | 68.50 | 68.54 | 67.33 | 67.50 | 119,997 | -0.69(-1.02%) |
May 21, 2018 | 67.24 | 68.45 | 67.24 | 68.19 | 117,735 | +0.91(+1.35%) |
May 18, 2018 | 67.63 | 67.63 | 67.07 | 67.28 | 62,957 | -0.13(-0.19%) |
May 17, 2018 | 67.02 | 67.59 | 66.29 | 67.41 | 108,078 | +0.43(+0.65%) |
May 16, 2018 | 66.46 | 67.50 | 66.29 | 66.98 | 115,308 | +0.52(+0.78%) |
May 15, 2018 | 66.11 | 66.89 | 65.94 | 66.46 | 98,557 | +0.09(+0.13%) |
May 14, 2018 | 66.68 | 67.11 | 65.55 | 66.37 | 100,529 | -0.35(-0.52%) |
May 11, 2018 | 66.37 | 67.44 | 66.07 | 66.72 | 92,077 | +0.56(+0.85%) |
May 10, 2018 | 65.72 | 66.68 | 65.20 | 66.16 | 202,997 | +0.17(+0.26%) |
May 09, 2018 | 64.98 | 66.37 | 64.16 | 65.98 | 188,213 | +1.00(+1.54%) |
May 08, 2018 | 64.55 | 65.51 | 64.55 | 64.98 | 181,648 | +0.22(+0.33%) |
May 07, 2018 | 64.20 | 65.07 | 62.71 | 64.77 | 193,529 | +0.65(+1.01%) |
May 04, 2018 | 62.29 | 64.29 | 61.86 | 64.12 | 147,432 | +1.73(+2.77%) |
May 03, 2018 | 62.39 | 62.78 | 61.83 | 62.39 | 87,853 | -0.35(-0.55%) |
May 02, 2018 | 62.09 | 63.43 | 61.61 | 62.74 | 100,596 | +0.48(+0.77%) |
May 01, 2018 | 61.65 | 62.43 | 60.87 | 62.26 | 93,893 | +0.43(+0.70%) |
Apr 30, 2018 | 63.78 | 64.17 | 61.83 | 61.83 | 123,588 | -1.82(-2.86%) |
Apr 27, 2018 | 63.34 | 64.17 | 63.26 | 63.65 | 64,882 | +0.35(+0.55%) |
Apr 26, 2018 | 63.04 | 63.60 | 62.84 | 63.30 | 145,997 | +0.52(+0.83%) |
Apr 25, 2018 | 61.83 | 63.13 | 61.65 | 62.78 | 165,873 | +1.00(+1.61%) |
Apr 24, 2018 | 59.75 | 64.86 | 58.88 | 61.78 | 271,757 | -0.61(-0.97%) |
Apr 23, 2018 | 62.52 | 63.00 | 62.04 | 62.39 | 146,102 | -0.09(-0.14%) |
Apr 20, 2018 | 62.04 | 63.34 | 61.96 | 62.48 | 124,608 | +0.48(+0.77%) |
Apr 19, 2018 | 60.40 | 62.17 | 60.40 | 62.00 | 163,240 | +1.60(+2.65%) |
Apr 18, 2018 | 60.75 | 61.26 | 60.27 | 60.40 | 104,456 | -0.30(-0.50%) |
Apr 17, 2018 | 61.57 | 61.87 | 60.44 | 60.70 | 185,660 | -0.52(-0.85%) |
Apr 16, 2018 | 61.57 | 61.83 | 60.79 | 61.22 | 117,620 | +0.00(+0.00%) |
Apr 13, 2018 | 63.08 | 63.08 | 60.87 | 61.22 | 198,361 | -1.39(-2.21%) |
Apr 12, 2018 | 61.52 | 62.74 | 59.75 | 62.61 | 95,813 | +1.56(+2.55%) |
Apr 11, 2018 | 60.92 | 61.31 | 60.49 | 61.05 | 68,907 | -0.17(-0.28%) |
Apr 10, 2018 | 61.00 | 62.39 | 60.49 | 61.22 | 257,042 | +1.17(+1.95%) |
Apr 09, 2018 | 61.05 | 62.02 | 59.97 | 60.05 | 133,025 | -0.56(-0.93%) |
Apr 06, 2018 | 61.91 | 61.91 | 60.01 | 60.62 | 81,725 | -1.73(-2.78%) |
Apr 05, 2018 | 62.35 | 62.52 | 61.65 | 62.35 | 85,539 | +0.48(+0.77%) |
Apr 04, 2018 | 60.27 | 62.09 | 60.18 | 61.87 | 97,650 | +0.82(+1.35%) |
Apr 03, 2018 | 60.57 | 61.39 | 60.12 | 61.05 | 118,593 | +0.91(+1.51%) |