Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.10 | 65.78 | 63.95 | 65.65 | 380,148 | +1.65(+2.58%) |
Jan 30, 2019 | 63.93 | 64.18 | 63.33 | 64.00 | 257,277 | -0.05(-0.08%) |
Jan 29, 2019 | 64.42 | 64.76 | 63.74 | 64.05 | 164,258 | -0.05(-0.08%) |
Jan 28, 2019 | 64.36 | 64.93 | 63.72 | 64.10 | 184,399 | -0.60(-0.92%) |
Jan 25, 2019 | 65.50 | 66.10 | 64.60 | 64.69 | 126,701 | -0.96(-1.46%) |
Jan 24, 2019 | 65.71 | 65.90 | 64.79 | 65.65 | 178,440 | +0.18(+0.28%) |
Jan 23, 2019 | 65.19 | 65.87 | 64.95 | 65.46 | 179,684 | -0.06(-0.09%) |
Jan 22, 2019 | 65.97 | 66.05 | 64.80 | 65.52 | 280,735 | -0.21(-0.32%) |
Jan 18, 2019 | 65.87 | 66.46 | 65.38 | 65.73 | 263,304 | -0.58(-0.87%) |
Jan 17, 2019 | 65.18 | 66.72 | 65.18 | 66.31 | 313,078 | +1.01(+1.54%) |
Jan 16, 2019 | 64.25 | 65.37 | 64.25 | 65.30 | 235,980 | +0.73(+1.13%) |
Jan 15, 2019 | 64.06 | 65.01 | 63.76 | 64.57 | 254,485 | +0.93(+1.46%) |
Jan 14, 2019 | 64.22 | 64.60 | 63.21 | 63.64 | 211,438 | -1.12(-1.73%) |
Jan 11, 2019 | 65.30 | 65.38 | 64.21 | 64.77 | 184,444 | -0.39(-0.59%) |
Jan 10, 2019 | 63.52 | 65.36 | 63.52 | 65.15 | 205,407 | +1.45(+2.28%) |
Jan 09, 2019 | 64.30 | 64.76 | 63.10 | 63.70 | 145,068 | -0.70(-1.08%) |
Jan 08, 2019 | 62.50 | 64.42 | 62.32 | 64.40 | 275,019 | +2.10(+3.36%) |
Jan 07, 2019 | 62.80 | 63.31 | 61.89 | 62.30 | 280,964 | -0.90(-1.42%) |
Jan 04, 2019 | 62.19 | 64.00 | 61.89 | 63.20 | 370,320 | +1.24(+2.00%) |
Jan 03, 2019 | 61.88 | 62.81 | 61.41 | 61.96 | 282,415 | -0.08(-0.12%) |
Jan 02, 2019 | 63.97 | 63.97 | 61.54 | 62.03 | 334,860 | -2.09(-3.25%) |
Dec 31, 2018 | 63.53 | 64.21 | 62.45 | 64.12 | 227,632 | +0.86(+1.36%) |
Dec 28, 2018 | 63.34 | 64.01 | 62.64 | 63.26 | 284,541 | +0.02(+0.03%) |
Dec 27, 2018 | 62.78 | 63.47 | 61.42 | 63.24 | 382,105 | +0.40(+0.64%) |
Dec 26, 2018 | 62.38 | 62.97 | 60.92 | 62.84 | 368,384 | +0.74(+1.19%) |
Dec 24, 2018 | 67.04 | 67.04 | 62.07 | 62.10 | 202,578 | -4.94(-7.36%) |
Dec 21, 2018 | 66.89 | 68.56 | 66.66 | 67.04 | 1,048,924 | +0.08(+0.11%) |
Dec 20, 2018 | 67.51 | 68.81 | 66.39 | 66.96 | 600,687 | -0.18(-0.27%) |
Dec 19, 2018 | 67.52 | 68.44 | 66.18 | 67.15 | 377,446 | -0.20(-0.30%) |
Dec 18, 2018 | 68.06 | 69.19 | 67.16 | 67.35 | 444,092 | -0.26(-0.38%) |
Dec 17, 2018 | 69.57 | 69.78 | 67.22 | 67.61 | 633,136 | -1.70(-2.45%) |
Dec 14, 2018 | 69.54 | 70.07 | 68.95 | 69.31 | 303,152 | -0.28(-0.41%) |
Dec 13, 2018 | 69.36 | 70.10 | 69.28 | 69.60 | 255,126 | +0.24(+0.35%) |
Dec 12, 2018 | 67.66 | 69.80 | 67.66 | 69.35 | 503,600 | +1.38(+2.03%) |
Dec 11, 2018 | 67.89 | 68.39 | 67.40 | 67.97 | 415,737 | +0.08(+0.11%) |
Dec 10, 2018 | 67.80 | 68.13 | 66.36 | 67.89 | 266,410 | +0.20(+0.30%) |
Dec 07, 2018 | 68.05 | 68.60 | 67.35 | 67.69 | 437,131 | -0.34(-0.49%) |
Dec 06, 2018 | 67.88 | 68.04 | 66.64 | 68.03 | 472,875 | +0.49(+0.73%) |
Dec 04, 2018 | 67.35 | 68.66 | 67.02 | 67.53 | 497,499 | +0.31(+0.46%) |
Dec 03, 2018 | 66.41 | 67.33 | 65.49 | 67.22 | 464,423 | +1.20(+1.82%) |
Nov 30, 2018 | 64.41 | 66.18 | 63.86 | 66.02 | 639,829 | +1.62(+2.51%) |
Nov 29, 2018 | 65.60 | 65.80 | 64.14 | 64.41 | 456,469 | -1.01(-1.54%) |
Nov 28, 2018 | 63.79 | 65.98 | 63.79 | 65.41 | 3,183,272 | +0.95(+1.47%) |
Nov 27, 2018 | 68.35 | 68.72 | 64.02 | 64.47 | 859,045 | -5.40(-7.73%) |
Nov 26, 2018 | 69.66 | 70.11 | 69.05 | 69.86 | 88,823 | +0.42(+0.60%) |
Nov 23, 2018 | 69.03 | 69.95 | 69.01 | 69.44 | 55,834 | +0.13(+0.19%) |
Nov 21, 2018 | 69.31 | 69.31 | 69.31 | 0 | -0.99(-1.41%) | |
Nov 20, 2018 | 70.70 | 71.31 | 69.84 | 70.30 | 155,654 | -0.23(-0.32%) |
Nov 19, 2018 | 70.70 | 71.25 | 69.65 | 70.53 | 184,319 | -0.24(-0.34%) |
Nov 16, 2018 | 70.89 | 71.15 | 70.08 | 70.77 | 210,333 | +0.05(+0.07%) |
Nov 15, 2018 | 70.53 | 70.93 | 69.08 | 70.72 | 213,779 | +0.03(+0.04%) |
Nov 14, 2018 | 70.82 | 71.37 | 70.05 | 70.69 | 233,244 | +0.31(+0.44%) |
Nov 13, 2018 | 70.69 | 70.89 | 69.68 | 70.38 | 172,534 | -0.23(-0.33%) |
Nov 12, 2018 | 69.44 | 71.62 | 69.44 | 70.62 | 262,026 | +1.05(+1.51%) |
Nov 09, 2018 | 68.57 | 70.38 | 68.57 | 69.57 | 239,846 | +0.83(+1.21%) |
Nov 08, 2018 | 68.77 | 69.44 | 67.54 | 68.73 | 166,920 | -0.02(-0.02%) |
Nov 07, 2018 | 67.73 | 68.89 | 67.26 | 68.75 | 206,183 | +1.22(+1.80%) |
Nov 06, 2018 | 66.48 | 67.80 | 65.67 | 67.53 | 173,829 | +1.01(+1.52%) |
Nov 05, 2018 | 65.07 | 66.65 | 65.07 | 66.53 | 180,745 | +1.62(+2.49%) |
Nov 02, 2018 | 64.04 | 65.06 | 63.69 | 64.91 | 202,753 | +0.77(+1.19%) |
Nov 01, 2018 | 64.34 | 64.96 | 63.46 | 64.14 | 242,087 | -0.22(-0.35%) |
Oct 31, 2018 | 65.68 | 65.88 | 64.04 | 64.37 | 304,340 | -1.52(-2.31%) |
Oct 30, 2018 | 65.66 | 66.56 | 65.35 | 65.89 | 136,449 | +0.32(+0.48%) |
Oct 29, 2018 | 65.58 | 66.42 | 65.08 | 65.58 | 128,617 | +0.32(+0.49%) |
Oct 26, 2018 | 66.07 | 66.13 | 64.47 | 65.26 | 165,539 | -0.64(-0.97%) |
Oct 25, 2018 | 67.19 | 67.23 | 65.51 | 65.90 | 216,794 | -1.42(-2.12%) |
Oct 24, 2018 | 66.49 | 68.15 | 66.28 | 67.33 | 217,697 | +0.98(+1.48%) |
Oct 23, 2018 | 66.72 | 67.11 | 65.70 | 66.34 | 184,313 | -0.56(-0.83%) |
Oct 22, 2018 | 67.28 | 67.94 | 66.64 | 66.90 | 211,134 | -0.17(-0.26%) |
Oct 19, 2018 | 65.89 | 67.65 | 65.89 | 67.08 | 172,982 | +0.98(+1.49%) |
Oct 18, 2018 | 66.29 | 67.11 | 65.90 | 66.09 | 123,113 | -0.27(-0.40%) |
Oct 17, 2018 | 65.93 | 66.41 | 65.17 | 66.36 | 167,954 | +0.09(+0.14%) |
Oct 16, 2018 | 65.48 | 66.60 | 65.21 | 66.27 | 176,976 | +0.57(+0.87%) |
Oct 15, 2018 | 64.69 | 66.13 | 64.69 | 65.69 | 168,941 | +0.93(+1.44%) |
Oct 12, 2018 | 66.56 | 66.93 | 64.22 | 64.76 | 292,665 | -1.68(-2.53%) |
Oct 11, 2018 | 67.81 | 67.98 | 66.37 | 66.44 | 328,067 | -1.39(-2.05%) |
Oct 10, 2018 | 67.99 | 69.20 | 67.69 | 67.83 | 226,496 | -0.52(-0.77%) |
Oct 09, 2018 | 68.49 | 69.27 | 68.20 | 68.36 | 190,034 | -0.15(-0.22%) |
Oct 08, 2018 | 67.49 | 68.78 | 67.47 | 68.51 | 144,898 | +1.32(+1.96%) |
Oct 05, 2018 | 66.81 | 67.60 | 66.76 | 67.19 | 196,390 | +0.48(+0.72%) |
Oct 04, 2018 | 66.08 | 67.09 | 65.74 | 66.71 | 187,250 | +0.52(+0.79%) |
Oct 03, 2018 | 66.95 | 67.35 | 65.83 | 66.18 | 169,480 | +0.16(+0.24%) |
Oct 02, 2018 | 65.56 | 66.46 | 65.39 | 66.03 | 171,254 | +0.50(+0.76%) |
Oct 01, 2018 | 65.88 | 66.11 | 65.05 | 65.53 | 356,093 | -0.31(-0.47%) |
Sep 28, 2018 | 64.77 | 65.98 | 64.59 | 65.83 | 251,370 | +0.97(+1.49%) |
Sep 27, 2018 | 64.10 | 65.16 | 64.10 | 64.87 | 216,115 | +0.89(+1.39%) |
Sep 26, 2018 | 65.01 | 65.35 | 63.88 | 63.98 | 170,326 | -1.03(-1.59%) |
Sep 25, 2018 | 65.55 | 65.80 | 64.83 | 65.01 | 194,352 | -0.41(-0.62%) |
Sep 24, 2018 | 66.01 | 66.01 | 64.95 | 65.42 | 151,265 | -0.72(-1.10%) |
Sep 21, 2018 | 66.24 | 66.69 | 66.02 | 66.14 | 498,299 | -0.27(-0.40%) |
Sep 20, 2018 | 65.76 | 66.43 | 65.33 | 66.41 | 143,822 | +0.90(+1.37%) |
Sep 19, 2018 | 68.00 | 68.00 | 65.22 | 65.51 | 221,911 | -2.52(-3.71%) |
Sep 18, 2018 | 68.53 | 68.68 | 68.01 | 68.03 | 199,564 | -0.42(-0.62%) |
Sep 17, 2018 | 68.52 | 68.81 | 68.10 | 68.46 | 158,016 | +0.04(+0.06%) |
Sep 14, 2018 | 68.51 | 68.97 | 68.05 | 68.42 | 211,276 | -0.55(-0.80%) |
Sep 13, 2018 | 68.49 | 69.02 | 67.51 | 68.97 | 216,535 | +0.53(+0.78%) |
Sep 12, 2018 | 69.01 | 69.31 | 68.43 | 68.43 | 213,166 | -0.64(-0.93%) |
Sep 11, 2018 | 68.08 | 69.22 | 68.08 | 69.08 | 222,410 | +0.69(+1.01%) |
Sep 10, 2018 | 67.10 | 69.04 | 66.93 | 68.38 | 435,560 | +1.43(+2.14%) |
Sep 07, 2018 | 66.58 | 67.24 | 66.58 | 66.95 | 235,044 | -0.23(-0.35%) |
Sep 06, 2018 | 66.38 | 67.31 | 66.36 | 67.18 | 193,911 | +0.92(+1.40%) |
Sep 05, 2018 | 65.27 | 66.29 | 65.27 | 66.26 | 163,208 | +1.05(+1.61%) |
Sep 04, 2018 | 64.65 | 65.52 | 64.65 | 65.21 | 257,474 | +0.80(+1.24%) |
Aug 31, 2018 | 64.41 | 64.41 | 64.41 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 64.49 | 64.64 | 63.89 | 64.06 | 280,514 | -0.27(-0.41%) |
Aug 29, 2018 | 64.05 | 64.79 | 63.49 | 64.33 | 491,382 | +0.47(+0.74%) |
Aug 28, 2018 | 64.36 | 64.57 | 63.70 | 63.85 | 278,152 | -0.43(-0.67%) |
Aug 27, 2018 | 65.33 | 65.47 | 64.16 | 64.29 | 376,123 | -1.05(-1.61%) |
Aug 24, 2018 | 65.23 | 65.51 | 64.78 | 65.33 | 145,372 | +0.17(+0.27%) |
Aug 23, 2018 | 65.78 | 65.78 | 65.03 | 65.16 | 102,770 | -0.56(-0.85%) |
Aug 22, 2018 | 66.79 | 66.79 | 65.30 | 65.72 | 135,616 | -0.71(-1.07%) |
Aug 21, 2018 | 66.63 | 66.83 | 66.06 | 66.43 | 225,976 | -0.17(-0.25%) |
Aug 20, 2018 | 67.52 | 67.82 | 66.58 | 66.59 | 123,244 | -0.81(-1.20%) |
Aug 17, 2018 | 67.52 | 68.03 | 67.13 | 67.40 | 154,975 | -0.36(-0.53%) |
Aug 16, 2018 | 66.63 | 67.82 | 66.53 | 67.76 | 141,035 | +1.08(+1.62%) |
Aug 15, 2018 | 66.33 | 67.18 | 65.54 | 66.68 | 194,274 | +0.68(+1.04%) |
Aug 14, 2018 | 65.46 | 66.81 | 65.43 | 65.99 | 173,126 | +1.07(+1.64%) |
Aug 13, 2018 | 65.27 | 65.27 | 64.47 | 64.93 | 151,663 | -0.38(-0.58%) |
Aug 10, 2018 | 65.38 | 66.25 | 65.24 | 65.31 | 158,426 | +0.12(+0.19%) |
Aug 09, 2018 | 64.80 | 65.38 | 64.80 | 65.18 | 111,695 | +0.22(+0.33%) |
Aug 08, 2018 | 64.85 | 65.58 | 62.20 | 64.97 | 197,050 | +0.18(+0.28%) |
Aug 07, 2018 | 65.11 | 65.84 | 64.36 | 64.79 | 170,080 | -0.21(-0.32%) |
Aug 06, 2018 | 64.58 | 65.20 | 63.78 | 64.99 | 97,034 | +0.50(+0.78%) |
Aug 03, 2018 | 65.34 | 66.04 | 64.42 | 64.49 | 122,535 | -1.03(-1.58%) |
Aug 02, 2018 | 64.00 | 65.77 | 63.68 | 65.52 | 256,480 | +1.15(+1.79%) |
Aug 01, 2018 | 64.23 | 64.56 | 63.79 | 64.37 | 227,722 | -0.34(-0.52%) |
Jul 31, 2018 | 63.46 | 64.87 | 63.09 | 64.71 | 193,587 | +1.41(+2.22%) |
Jul 30, 2018 | 62.59 | 63.64 | 61.88 | 63.30 | 471,827 | -0.80(-1.25%) |
Jul 27, 2018 | 65.01 | 65.22 | 63.94 | 64.11 | 134,620 | -0.84(-1.30%) |
Jul 26, 2018 | 64.92 | 65.60 | 64.59 | 64.95 | 128,199 | +0.22(+0.35%) |
Jul 25, 2018 | 64.66 | 65.66 | 64.56 | 64.73 | 290,331 | -0.11(-0.17%) |
Jul 24, 2018 | 64.65 | 64.98 | 63.99 | 64.84 | 209,908 | +0.17(+0.26%) |
Jul 23, 2018 | 65.09 | 65.41 | 64.39 | 64.67 | 147,344 | -0.47(-0.72%) |
Jul 20, 2018 | 65.31 | 65.31 | 64.35 | 65.14 | 143,725 | -0.31(-0.47%) |
Jul 19, 2018 | 64.38 | 65.50 | 64.08 | 65.45 | 122,711 | +1.29(+2.01%) |
Jul 18, 2018 | 64.20 | 64.21 | 63.42 | 64.16 | 156,959 | +0.00(+0.00%) |
Jul 17, 2018 | 65.14 | 65.14 | 64.08 | 64.16 | 193,221 | -0.84(-1.29%) |
Jul 16, 2018 | 65.97 | 65.97 | 64.79 | 64.99 | 178,003 | -0.98(-1.48%) |
Jul 13, 2018 | 66.28 | 66.76 | 65.91 | 65.97 | 269,481 | -0.30(-0.45%) |
Jul 12, 2018 | 66.03 | 66.40 | 65.57 | 66.27 | 281,745 | +0.24(+0.36%) |
Jul 11, 2018 | 65.46 | 66.37 | 65.27 | 66.03 | 194,932 | +0.44(+0.67%) |
Jul 10, 2018 | 64.36 | 65.72 | 63.87 | 65.59 | 193,727 | +1.23(+1.92%) |
Jul 09, 2018 | 66.13 | 66.13 | 64.15 | 64.36 | 409,401 | -1.84(-2.78%) |
Jul 06, 2018 | 65.46 | 66.47 | 65.26 | 66.19 | 452,237 | +0.92(+1.41%) |
Jul 05, 2018 | 64.55 | 65.29 | 64.40 | 65.27 | 598,479 | +0.61(+0.95%) |
Jul 03, 2018 | 64.66 | 64.66 | 64.66 | 0 | +1.07(+1.68%) | |
Jul 02, 2018 | 62.80 | 63.62 | 62.66 | 63.59 | 280,954 | +0.48(+0.76%) |
Jun 29, 2018 | 63.49 | 63.72 | 63.09 | 63.11 | 209,257 | -0.46(-0.73%) |
Jun 28, 2018 | 63.05 | 63.75 | 63.05 | 63.58 | 367,135 | +0.70(+1.12%) |
Jun 27, 2018 | 63.35 | 63.54 | 62.73 | 62.87 | 232,173 | -0.50(-0.80%) |
Jun 26, 2018 | 63.47 | 63.84 | 63.22 | 63.38 | 337,805 | -0.18(-0.29%) |
Jun 25, 2018 | 64.51 | 64.66 | 63.38 | 63.56 | 405,646 | -0.95(-1.48%) |
Jun 22, 2018 | 65.03 | 65.22 | 64.12 | 64.51 | 643,818 | -0.27(-0.42%) |
Jun 21, 2018 | 64.82 | 65.22 | 64.36 | 64.79 | 269,186 | +0.02(+0.04%) |
Jun 20, 2018 | 64.39 | 64.89 | 64.15 | 64.76 | 336,308 | +0.26(+0.41%) |
Jun 19, 2018 | 62.97 | 64.57 | 62.66 | 64.50 | 378,207 | +1.72(+2.74%) |
Jun 18, 2018 | 61.72 | 62.99 | 61.72 | 62.78 | 293,204 | +1.04(+1.69%) |
Jun 15, 2018 | 61.35 | 61.35 | 61.73 | 437,382 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.66 | 61.36 | 60.38 | 61.35 | 223,007 | +0.95(+1.58%) |
Jun 13, 2018 | 60.88 | 60.95 | 60.19 | 60.40 | 327,654 | -0.46(-0.76%) |
Jun 12, 2018 | 60.17 | 61.03 | 60.09 | 60.86 | 319,299 | +0.79(+1.32%) |
Jun 11, 2018 | 61.24 | 61.50 | 59.95 | 60.07 | 265,243 | -1.08(-1.76%) |
Jun 08, 2018 | 61.62 | 62.04 | 61.08 | 61.14 | 340,521 | -0.25(-0.40%) |
Jun 07, 2018 | 60.84 | 61.47 | 60.09 | 61.39 | 497,683 | +0.71(+1.17%) |
Jun 06, 2018 | 60.58 | 60.68 | 464,947 | -1.68(-2.69%) | ||
Jun 05, 2018 | 63.11 | 63.11 | 62.30 | 62.36 | 457,047 | -0.73(-1.15%) |
Jun 04, 2018 | 63.30 | 63.54 | 62.88 | 63.09 | 364,894 | -0.01(-0.01%) |
Jun 01, 2018 | 62.71 | 63.36 | 62.16 | 63.10 | 434,292 | +0.46(+0.73%) |
May 31, 2018 | 62.84 | 63.38 | 62.47 | 62.64 | 292,625 | -0.19(-0.30%) |
May 30, 2018 | 61.60 | 63.32 | 61.57 | 62.83 | 357,800 | +1.03(+1.66%) |
May 29, 2018 | 60.84 | 62.07 | 60.57 | 61.81 | 394,965 | +0.94(+1.55%) |
May 25, 2018 | 60.86 | 60.86 | 60.86 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 60.44 | 60.95 | 59.80 | 60.86 | 545,788 | +0.93(+1.55%) |
May 23, 2018 | 58.99 | 60.04 | 58.67 | 59.94 | 467,784 | +1.22(+2.07%) |
May 22, 2018 | 58.51 | 59.37 | 58.31 | 58.72 | 271,996 | +0.21(+0.35%) |
May 21, 2018 | 58.64 | 58.64 | 58.20 | 58.51 | 206,270 | -0.07(-0.11%) |
May 18, 2018 | 59.28 | 59.47 | 58.44 | 58.58 | 357,170 | -0.26(-0.44%) |
May 17, 2018 | 59.16 | 59.42 | 58.70 | 58.84 | 139,820 | -0.28(-0.48%) |
May 16, 2018 | 60.22 | 60.42 | 58.90 | 59.12 | 256,167 | -0.92(-1.53%) |
May 15, 2018 | 60.11 | 60.38 | 59.56 | 60.04 | 301,276 | -0.49(-0.81%) |
May 14, 2018 | 60.19 | 60.68 | 60.00 | 60.52 | 458,077 | +0.70(+1.16%) |
May 11, 2018 | 60.05 | 60.17 | 59.35 | 59.83 | 163,465 | -0.08(-0.14%) |
May 10, 2018 | 59.73 | 60.05 | 59.34 | 59.91 | 193,288 | +0.84(+1.42%) |
May 09, 2018 | 59.71 | 60.17 | 58.77 | 59.07 | 279,333 | -0.84(-1.40%) |
May 08, 2018 | 60.13 | 60.14 | 58.87 | 59.91 | 413,732 | -0.47(-0.78%) |
May 07, 2018 | 61.20 | 61.25 | 60.13 | 60.38 | 283,965 | -0.68(-1.12%) |
May 04, 2018 | 60.17 | 61.40 | 59.44 | 61.06 | 169,657 | +0.83(+1.38%) |
May 03, 2018 | 59.87 | 60.29 | 59.11 | 60.23 | 219,036 | +0.07(+0.11%) |
May 02, 2018 | 59.94 | 60.38 | 59.51 | 60.17 | 334,169 | +0.36(+0.60%) |
May 01, 2018 | 59.97 | 59.97 | 59.41 | 59.80 | 275,377 | -0.16(-0.27%) |
Apr 30, 2018 | 61.45 | 61.45 | 59.97 | 59.97 | 284,028 | -1.40(-2.29%) |
Apr 27, 2018 | 60.95 | 61.94 | 60.84 | 61.37 | 233,635 | +0.41(+0.67%) |
Apr 26, 2018 | 60.09 | 61.10 | 59.63 | 60.96 | 303,378 | +1.30(+2.18%) |
Apr 25, 2018 | 59.75 | 60.10 | 59.43 | 59.66 | 332,065 | +0.04(+0.07%) |
Apr 24, 2018 | 59.47 | 59.77 | 59.21 | 59.62 | 152,410 | +0.38(+0.64%) |
Apr 23, 2018 | 58.31 | 59.34 | 58.31 | 59.25 | 333,792 | +0.90(+1.55%) |
Apr 20, 2018 | 58.54 | 58.99 | 58.19 | 58.34 | 251,828 | -0.21(-0.35%) |
Apr 19, 2018 | 58.05 | 58.69 | 57.76 | 58.55 | 222,008 | +0.39(+0.66%) |
Apr 18, 2018 | 58.34 | 58.69 | 58.16 | 58.16 | 277,092 | -0.22(-0.38%) |
Apr 17, 2018 | 58.22 | 58.72 | 57.97 | 58.38 | 296,643 | +0.28(+0.48%) |
Apr 16, 2018 | 56.53 | 58.18 | 56.44 | 58.10 | 180,366 | +1.45(+2.55%) |
Apr 13, 2018 | 56.46 | 56.77 | 56.04 | 56.66 | 164,747 | +0.29(+0.51%) |
Apr 12, 2018 | 57.12 | 57.15 | 56.06 | 56.37 | 256,037 | -0.56(-0.98%) |
Apr 11, 2018 | 56.87 | 57.68 | 56.26 | 56.93 | 169,807 | -0.18(-0.32%) |
Apr 10, 2018 | 57.13 | 57.41 | 56.96 | 57.11 | 454,928 | +0.07(+0.13%) |
Apr 09, 2018 | 56.98 | 57.41 | 56.24 | 57.04 | 433,844 | +0.29(+0.51%) |
Apr 06, 2018 | 56.39 | 57.29 | 56.30 | 56.75 | 306,095 | +0.33(+0.58%) |
Apr 05, 2018 | 55.39 | 56.57 | 55.03 | 56.42 | 355,243 | +1.13(+2.05%) |
Apr 04, 2018 | 55.17 | 55.52 | 54.63 | 55.29 | 326,348 | -0.22(-0.40%) |
Apr 03, 2018 | 55.70 | 55.93 | 55.09 | 55.51 | 344,690 | -0.07(-0.13%) |
Apr 02, 2018 | 55.53 | 55.94 | 54.92 | 55.58 | 346,845 | +0.02(+0.03%) |
Mar 29, 2018 | 55.56 | 55.56 | 55.56 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 55.36 | 55.89 | 54.75 | 55.56 | 277,417 | +0.35(+0.64%) |
Mar 27, 2018 | 54.79 | 55.97 | 54.30 | 55.20 | 297,292 | +0.42(+0.76%) |
Mar 26, 2018 | 54.57 | 54.84 | 53.57 | 54.78 | 516,280 | +0.39(+0.73%) |
Mar 23, 2018 | 55.40 | 55.84 | 54.33 | 54.39 | 371,489 | -0.83(-1.50%) |
Mar 22, 2018 | 56.21 | 56.90 | 55.20 | 55.22 | 379,743 | -1.08(-1.91%) |
Mar 21, 2018 | 56.48 | 56.88 | 56.11 | 56.30 | 178,634 | -0.04(-0.07%) |
Mar 20, 2018 | 56.71 | 57.41 | 55.59 | 56.34 | 219,713 | -0.75(-1.31%) |
Mar 19, 2018 | 57.83 | 57.83 | 56.40 | 57.09 | 266,956 | -0.77(-1.33%) |
Mar 16, 2018 | 57.39 | 58.01 | 57.12 | 57.86 | 591,261 | +0.39(+0.69%) |
Mar 15, 2018 | 57.84 | 57.95 | 57.17 | 57.46 | 328,148 | -0.29(-0.50%) |
Mar 14, 2018 | 58.23 | 58.33 | 57.18 | 57.75 | 342,462 | -0.30(-0.51%) |
Mar 13, 2018 | 58.37 | 58.42 | 57.74 | 58.05 | 301,447 | -0.03(-0.06%) |
Mar 12, 2018 | 56.97 | 58.33 | 56.97 | 58.08 | 416,276 | +1.17(+2.06%) |
Mar 09, 2018 | 55.76 | 56.97 | 55.15 | 56.90 | 324,889 | +1.15(+2.06%) |
Mar 08, 2018 | 55.71 | 56.07 | 55.30 | 55.75 | 353,551 | +0.21(+0.37%) |
Mar 07, 2018 | 56.03 | 54.93 | 55.55 | 357,974 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.50 | 55.50 | 54.72 | 55.24 | 330,586 | -0.27(-0.49%) |
Mar 05, 2018 | 52.69 | 55.87 | 52.51 | 55.51 | 385,874 | +2.81(+5.33%) |
Mar 02, 2018 | 52.33 | 52.89 | 51.38 | 52.70 | 790,744 | -1.00(-1.87%) |
Mar 01, 2018 | 54.08 | 55.00 | 53.50 | 53.70 | 318,905 | -0.43(-0.79%) |
Feb 28, 2018 | 57.51 | 57.51 | 54.02 | 54.13 | 374,443 | -1.91(-3.40%) |
Feb 27, 2018 | 56.55 | 57.47 | 55.66 | 56.03 | 241,261 | -0.56(-0.99%) |
Feb 26, 2018 | 57.12 | 57.54 | 55.92 | 56.59 | 135,726 | -0.24(-0.42%) |
Feb 23, 2018 | 55.89 | 56.89 | 55.63 | 56.83 | 165,432 | +1.36(+2.44%) |
Feb 22, 2018 | 55.01 | 55.90 | 54.83 | 55.47 | 200,108 | +0.53(+0.97%) |
Feb 21, 2018 | 55.93 | 56.36 | 54.91 | 54.94 | 231,272 | -0.96(-1.72%) |
Feb 20, 2018 | 56.42 | 56.49 | 55.23 | 55.90 | 214,911 | -0.67(-1.18%) |
Feb 16, 2018 | 56.57 | 56.57 | 56.57 | 0 | +0.39(+0.69%) | |
Feb 15, 2018 | 55.47 | 56.21 | 55.13 | 56.18 | 202,319 | +1.09(+1.98%) |
Feb 14, 2018 | 55.29 | 55.84 | 55.03 | 55.09 | 179,967 | -0.64(-1.16%) |
Feb 13, 2018 | 56.66 | 56.81 | 55.11 | 55.73 | 275,630 | -1.20(-2.11%) |
Feb 12, 2018 | 57.05 | 57.24 | 55.91 | 56.93 | 290,213 | -0.09(-0.16%) |
Feb 09, 2018 | 54.65 | 57.59 | 54.59 | 57.02 | 380,565 | +2.63(+4.84%) |
Feb 08, 2018 | 55.42 | 56.21 | 54.33 | 54.39 | 345,233 | -1.31(-2.36%) |
Feb 07, 2018 | 55.18 | 56.29 | 54.92 | 55.70 | 282,413 | +0.27(+0.49%) |
Feb 06, 2018 | 56.04 | 56.77 | 54.58 | 55.43 | 477,297 | -2.06(-3.58%) |
Feb 05, 2018 | 58.54 | 58.78 | 57.11 | 57.49 | 276,690 | -1.42(-2.41%) |
Feb 02, 2018 | 59.51 | 59.80 | 58.82 | 58.91 | 190,391 | -0.87(-1.46%) |