Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.07 | 54.88 | 53.88 | 54.32 | 1,909,112 | +0.48(+0.90%) |
Feb 27, 2019 | 53.58 | 54.04 | 53.46 | 53.84 | 2,846,237 | +0.06(+0.11%) |
Feb 26, 2019 | 53.90 | 54.06 | 53.64 | 53.78 | 1,284,055 | +0.00(+0.00%) |
Feb 25, 2019 | 54.84 | 54.84 | 53.78 | 53.78 | 2,728,573 | -0.78(-1.44%) |
Feb 22, 2019 | 54.19 | 54.68 | 53.30 | 54.56 | 1,394,037 | -0.13(-0.24%) |
Feb 21, 2019 | 54.27 | 55.23 | 53.81 | 54.69 | 1,617,740 | +0.61(+1.12%) |
Feb 20, 2019 | 53.71 | 55.65 | 53.71 | 54.09 | 3,507,958 | +0.25(+0.46%) |
Feb 19, 2019 | 53.44 | 54.05 | 53.03 | 53.84 | 1,855,694 | +0.18(+0.33%) |
Feb 15, 2019 | 53.21 | 53.88 | 52.95 | 53.66 | 1,835,788 | +0.94(+1.79%) |
Feb 14, 2019 | 52.31 | 53.17 | 52.26 | 52.72 | 2,709,983 | +0.14(+0.27%) |
Feb 13, 2019 | 52.08 | 52.65 | 51.47 | 52.58 | 5,596,293 | +0.43(+0.83%) |
Feb 12, 2019 | 53.05 | 54.62 | 51.99 | 52.15 | 8,665,728 | -5.44(-9.44%) |
Feb 11, 2019 | 57.37 | 57.61 | 56.92 | 57.58 | 2,845,082 | +0.37(+0.65%) |
Feb 08, 2019 | 57.64 | 57.92 | 56.79 | 57.21 | 1,910,813 | -0.56(-0.96%) |
Feb 07, 2019 | 57.84 | 58.25 | 57.44 | 57.77 | 1,350,958 | -0.09(-0.15%) |
Feb 06, 2019 | 58.34 | 58.75 | 57.35 | 57.86 | 1,636,376 | -0.74(-1.26%) |
Feb 05, 2019 | 58.37 | 59.24 | 58.07 | 58.60 | 2,052,483 | +0.58(+1.00%) |
Feb 04, 2019 | 58.08 | 58.29 | 57.59 | 58.02 | 1,314,535 | -0.13(-0.23%) |
Feb 01, 2019 | 58.75 | 59.01 | 58.07 | 58.15 | 1,561,566 | -0.54(-0.92%) |
Jan 31, 2019 | 57.72 | 58.74 | 57.44 | 58.69 | 1,444,491 | +1.13(+1.96%) |
Jan 30, 2019 | 57.26 | 58.05 | 56.69 | 57.56 | 1,167,236 | +0.51(+0.90%) |
Jan 29, 2019 | 56.69 | 57.16 | 56.18 | 57.05 | 1,086,601 | +0.53(+0.94%) |
Jan 28, 2019 | 56.55 | 56.70 | 55.87 | 56.52 | 1,041,895 | -0.22(-0.39%) |
Jan 25, 2019 | 56.26 | 57.42 | 56.23 | 56.74 | 1,648,963 | +0.89(+1.59%) |
Jan 24, 2019 | 56.47 | 56.57 | 55.51 | 55.85 | 1,687,349 | -0.91(-1.60%) |
Jan 23, 2019 | 56.72 | 56.97 | 56.25 | 56.76 | 1,330,467 | +0.28(+0.50%) |
Jan 22, 2019 | 55.99 | 56.52 | 55.36 | 56.47 | 2,288,808 | +0.42(+0.75%) |
Jan 18, 2019 | 54.80 | 56.17 | 54.80 | 56.05 | 1,850,884 | +1.62(+2.98%) |
Jan 17, 2019 | 53.87 | 54.70 | 53.82 | 54.43 | 2,034,561 | +0.46(+0.85%) |
Jan 16, 2019 | 54.71 | 55.13 | 53.91 | 53.97 | 1,425,292 | -1.03(-1.87%) |
Jan 15, 2019 | 55.06 | 55.26 | 54.39 | 55.00 | 1,293,166 | +0.06(+0.11%) |
Jan 14, 2019 | 55.55 | 55.84 | 54.79 | 54.94 | 2,960,098 | -0.86(-1.55%) |
Jan 11, 2019 | 55.75 | 56.11 | 55.26 | 55.80 | 1,752,478 | +0.42(+0.76%) |
Jan 10, 2019 | 54.06 | 55.69 | 53.88 | 55.38 | 3,025,598 | +1.64(+3.05%) |
Jan 09, 2019 | 53.31 | 54.00 | 52.84 | 53.74 | 1,487,442 | -0.15(-0.28%) |
Jan 08, 2019 | 52.86 | 54.15 | 52.34 | 53.89 | 2,208,540 | +1.40(+2.67%) |
Jan 07, 2019 | 52.27 | 53.21 | 51.88 | 52.49 | 2,733,102 | -0.11(-0.22%) |
Jan 04, 2019 | 51.28 | 52.93 | 51.28 | 52.61 | 1,817,060 | +1.62(+3.18%) |
Jan 03, 2019 | 50.22 | 51.19 | 49.91 | 50.99 | 2,271,028 | +0.69(+1.37%) |
Jan 02, 2019 | 49.23 | 50.75 | 48.72 | 50.30 | 1,868,626 | +0.82(+1.66%) |
Dec 31, 2018 | 49.22 | 49.59 | 48.40 | 49.48 | 2,215,227 | +0.19(+0.39%) |
Dec 28, 2018 | 49.95 | 50.32 | 49.07 | 49.29 | 2,725,080 | -0.53(-1.06%) |
Dec 27, 2018 | 49.06 | 49.83 | 48.20 | 49.81 | 2,611,619 | +0.33(+0.68%) |
Dec 26, 2018 | 48.73 | 49.49 | 48.10 | 49.48 | 4,266,474 | +0.89(+1.83%) |
Dec 24, 2018 | 48.84 | 49.21 | 47.73 | 48.59 | 1,232,750 | -0.31(-0.63%) |
Dec 21, 2018 | 50.43 | 51.65 | 48.84 | 48.90 | 3,296,906 | -1.53(-3.04%) |
Dec 20, 2018 | 50.79 | 51.50 | 49.92 | 50.43 | 2,469,644 | -0.47(-0.92%) |
Dec 19, 2018 | 52.33 | 53.04 | 50.68 | 50.90 | 2,353,975 | -1.35(-2.58%) |
Dec 18, 2018 | 53.58 | 54.66 | 51.83 | 52.25 | 2,550,293 | -1.12(-2.10%) |
Dec 17, 2018 | 54.49 | 54.88 | 53.11 | 53.36 | 2,554,435 | -1.26(-2.31%) |
Dec 14, 2018 | 55.21 | 55.50 | 54.48 | 54.62 | 1,816,039 | -1.06(-1.90%) |
Dec 13, 2018 | 55.91 | 56.55 | 55.28 | 55.68 | 1,913,135 | +0.11(+0.21%) |
Dec 12, 2018 | 55.58 | 57.06 | 55.51 | 55.57 | 3,103,279 | +0.47(+0.85%) |
Dec 11, 2018 | 55.51 | 56.11 | 54.79 | 55.10 | 1,390,553 | -0.18(-0.32%) |
Dec 10, 2018 | 56.15 | 56.17 | 54.36 | 55.28 | 1,606,707 | -0.56(-0.99%) |
Dec 07, 2018 | 56.52 | 57.60 | 55.53 | 55.83 | 2,231,458 | -0.96(-1.69%) |
Dec 06, 2018 | 56.58 | 56.84 | 55.58 | 56.79 | 2,238,396 | -0.36(-0.63%) |
Dec 04, 2018 | 58.04 | 58.42 | 57.02 | 57.15 | 2,297,743 | -1.12(-1.92%) |
Dec 03, 2018 | 58.03 | 58.30 | 56.56 | 58.27 | 2,286,410 | +0.33(+0.56%) |
Nov 30, 2018 | 56.84 | 58.02 | 56.83 | 57.95 | 3,014,171 | +1.29(+2.27%) |
Nov 29, 2018 | 57.49 | 57.69 | 56.16 | 56.66 | 2,070,024 | -1.05(-1.82%) |
Nov 28, 2018 | 56.97 | 57.88 | 56.63 | 57.71 | 2,992,948 | +0.65(+1.14%) |
Nov 27, 2018 | 56.46 | 57.20 | 55.87 | 57.06 | 1,483,716 | +0.17(+0.29%) |
Nov 26, 2018 | 56.67 | 57.21 | 56.30 | 56.89 | 2,188,716 | +0.77(+1.37%) |
Nov 23, 2018 | 56.19 | 56.52 | 55.74 | 56.12 | 803,373 | -0.03(-0.05%) |
Nov 21, 2018 | 56.15 | 56.15 | 56.15 | 0 | -0.66(-1.16%) | |
Nov 20, 2018 | 57.52 | 58.64 | 56.53 | 56.81 | 2,256,823 | -1.32(-2.27%) |
Nov 19, 2018 | 56.86 | 58.41 | 56.82 | 58.13 | 2,470,122 | +1.44(+2.55%) |
Nov 16, 2018 | 56.52 | 56.85 | 56.10 | 56.68 | 1,858,016 | +0.04(+0.08%) |
Nov 15, 2018 | 56.67 | 56.76 | 55.97 | 56.64 | 1,470,032 | -0.05(-0.09%) |
Nov 14, 2018 | 56.81 | 56.89 | 56.00 | 56.69 | 1,366,396 | +0.23(+0.40%) |
Nov 13, 2018 | 57.54 | 57.88 | 56.18 | 56.46 | 1,745,253 | -0.88(-1.54%) |
Nov 12, 2018 | 56.08 | 57.84 | 55.74 | 57.35 | 2,714,779 | +0.88(+1.55%) |
Nov 09, 2018 | 56.08 | 56.70 | 55.69 | 56.47 | 2,453,408 | +0.46(+0.83%) |
Nov 08, 2018 | 55.58 | 56.66 | 55.43 | 56.01 | 2,110,554 | +0.31(+0.55%) |
Nov 07, 2018 | 55.27 | 56.02 | 54.51 | 55.70 | 2,293,835 | +0.85(+1.55%) |
Nov 06, 2018 | 54.64 | 55.55 | 53.56 | 54.85 | 2,592,868 | -0.39(-0.70%) |
Nov 05, 2018 | 55.39 | 56.02 | 54.73 | 55.24 | 2,420,534 | -0.03(-0.05%) |
Nov 02, 2018 | 57.87 | 58.15 | 54.63 | 55.27 | 2,994,549 | -2.51(-4.35%) |
Nov 01, 2018 | 56.69 | 59.21 | 56.25 | 57.78 | 4,499,395 | +1.74(+3.11%) |
Oct 31, 2018 | 54.37 | 56.83 | 53.69 | 56.04 | 7,109,405 | +5.07(+9.95%) |
Oct 30, 2018 | 49.74 | 51.17 | 49.47 | 50.97 | 5,448,911 | +1.42(+2.86%) |
Oct 29, 2018 | 49.29 | 49.92 | 49.08 | 49.55 | 3,771,562 | +0.78(+1.60%) |
Oct 26, 2018 | 49.63 | 49.80 | 48.61 | 48.77 | 4,131,082 | -0.99(-1.99%) |
Oct 25, 2018 | 50.97 | 51.08 | 49.60 | 49.76 | 4,689,334 | -2.20(-4.23%) |
Oct 24, 2018 | 51.27 | 52.79 | 51.27 | 51.96 | 2,350,656 | +0.91(+1.78%) |
Oct 23, 2018 | 51.32 | 51.65 | 49.92 | 51.05 | 2,096,931 | -0.52(-1.00%) |
Oct 22, 2018 | 52.60 | 52.83 | 51.54 | 51.56 | 1,455,412 | -0.88(-1.69%) |
Oct 19, 2018 | 51.83 | 52.92 | 51.83 | 52.45 | 914,160 | +0.81(+1.58%) |
Oct 18, 2018 | 52.31 | 52.87 | 51.44 | 51.63 | 1,241,152 | -0.53(-1.01%) |
Oct 17, 2018 | 52.20 | 52.81 | 51.49 | 52.16 | 1,677,372 | -0.58(-1.10%) |
Oct 16, 2018 | 52.53 | 53.02 | 52.04 | 52.73 | 1,400,237 | +0.49(+0.94%) |
Oct 15, 2018 | 52.03 | 52.70 | 52.01 | 52.24 | 1,514,533 | +0.30(+0.57%) |
Oct 12, 2018 | 52.53 | 52.70 | 51.48 | 51.95 | 1,365,644 | -0.23(-0.44%) |
Oct 11, 2018 | 53.72 | 54.04 | 52.11 | 52.17 | 2,741,987 | -1.51(-2.81%) |
Oct 10, 2018 | 53.88 | 54.77 | 53.66 | 53.68 | 1,529,729 | -0.37(-0.68%) |
Oct 09, 2018 | 54.61 | 54.63 | 53.89 | 54.05 | 1,399,851 | -0.89(-1.63%) |
Oct 08, 2018 | 54.35 | 55.24 | 54.20 | 54.94 | 1,307,352 | +0.75(+1.39%) |
Oct 05, 2018 | 53.98 | 54.62 | 53.72 | 54.19 | 2,032,876 | +0.46(+0.85%) |
Oct 04, 2018 | 53.51 | 54.07 | 53.23 | 53.73 | 2,429,383 | +0.02(+0.03%) |
Oct 03, 2018 | 54.80 | 55.06 | 53.39 | 53.72 | 2,604,996 | -0.62(-1.14%) |
Oct 02, 2018 | 53.51 | 54.40 | 53.51 | 54.34 | 2,037,854 | +0.74(+1.39%) |
Oct 01, 2018 | 53.92 | 54.07 | 53.50 | 53.59 | 1,884,761 | -0.25(-0.47%) |
Sep 28, 2018 | 53.86 | 54.24 | 53.61 | 53.85 | 1,820,211 | -0.21(-0.39%) |
Sep 27, 2018 | 54.34 | 54.70 | 53.79 | 54.06 | 1,052,104 | -0.46(-0.85%) |
Sep 26, 2018 | 54.47 | 55.07 | 54.06 | 54.52 | 1,728,656 | +0.38(+0.70%) |
Sep 25, 2018 | 54.97 | 54.97 | 53.69 | 54.14 | 2,404,838 | -0.56(-1.02%) |
Sep 24, 2018 | 56.19 | 56.47 | 54.49 | 54.70 | 3,532,209 | -2.01(-3.55%) |
Sep 21, 2018 | 56.93 | 57.11 | 56.34 | 56.72 | 3,367,226 | -0.12(-0.22%) |
Sep 20, 2018 | 56.72 | 57.76 | 56.33 | 56.84 | 2,494,368 | +0.56(+1.00%) |
Sep 19, 2018 | 55.64 | 57.12 | 55.64 | 56.28 | 1,966,516 | +0.36(+0.64%) |
Sep 18, 2018 | 56.27 | 56.48 | 55.59 | 55.92 | 1,475,550 | -0.15(-0.27%) |
Sep 17, 2018 | 55.42 | 56.26 | 55.16 | 56.07 | 1,818,448 | +0.79(+1.43%) |
Sep 14, 2018 | 55.40 | 55.41 | 54.84 | 55.28 | 1,736,493 | -0.30(-0.54%) |
Sep 13, 2018 | 55.57 | 55.82 | 55.07 | 55.58 | 1,058,426 | +0.35(+0.63%) |
Sep 12, 2018 | 54.92 | 55.53 | 54.81 | 55.23 | 1,814,848 | +0.22(+0.40%) |
Sep 11, 2018 | 56.08 | 56.46 | 54.89 | 55.01 | 2,585,133 | -1.66(-2.94%) |
Sep 10, 2018 | 55.93 | 57.05 | 55.76 | 56.67 | 2,203,269 | +0.83(+1.49%) |
Sep 07, 2018 | 57.35 | 57.37 | 55.42 | 55.84 | 2,914,029 | -2.30(-3.96%) |
Sep 06, 2018 | 57.66 | 58.34 | 57.24 | 58.15 | 1,563,038 | +0.67(+1.16%) |
Sep 05, 2018 | 56.38 | 57.70 | 56.36 | 57.48 | 1,517,909 | +0.67(+1.17%) |
Sep 04, 2018 | 58.13 | 58.43 | 56.47 | 56.81 | 2,754,237 | -1.62(-2.77%) |
Aug 31, 2018 | 58.43 | 58.43 | 58.43 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.61 | 59.03 | 58.29 | 58.60 | 1,045,578 | -0.09(-0.15%) |
Aug 29, 2018 | 58.49 | 58.81 | 57.84 | 58.69 | 2,045,245 | +0.37(+0.64%) |
Aug 28, 2018 | 59.06 | 59.55 | 58.12 | 58.31 | 1,366,205 | -0.85(-1.44%) |
Aug 27, 2018 | 59.27 | 59.58 | 58.24 | 59.17 | 1,189,952 | -0.03(-0.06%) |
Aug 24, 2018 | 59.70 | 60.16 | 59.18 | 59.20 | 1,136,590 | -0.06(-0.10%) |
Aug 23, 2018 | 59.21 | 59.65 | 59.02 | 59.26 | 1,505,604 | -0.09(-0.15%) |
Aug 22, 2018 | 59.48 | 59.49 | 58.98 | 59.35 | 1,058,020 | -0.04(-0.07%) |
Aug 21, 2018 | 59.96 | 60.02 | 59.37 | 59.39 | 1,456,511 | -0.37(-0.63%) |
Aug 20, 2018 | 59.62 | 60.01 | 59.27 | 59.77 | 1,894,343 | +0.10(+0.17%) |
Aug 17, 2018 | 59.33 | 60.09 | 59.02 | 59.66 | 1,697,013 | +0.58(+0.99%) |
Aug 16, 2018 | 58.66 | 59.36 | 58.49 | 59.08 | 1,523,308 | +0.62(+1.06%) |
Aug 15, 2018 | 58.25 | 58.54 | 57.69 | 58.46 | 1,923,666 | -0.18(-0.31%) |
Aug 14, 2018 | 57.34 | 58.91 | 57.27 | 58.65 | 1,863,401 | +1.70(+2.98%) |
Aug 13, 2018 | 56.67 | 57.19 | 56.20 | 56.95 | 2,795,919 | -0.02(-0.03%) |
Aug 10, 2018 | 57.44 | 57.79 | 56.74 | 56.97 | 2,661,466 | -0.94(-1.62%) |
Aug 09, 2018 | 57.72 | 58.51 | 57.55 | 57.91 | 2,197,848 | -0.03(-0.06%) |
Aug 08, 2018 | 59.92 | 60.02 | 57.90 | 57.94 | 2,936,394 | -1.93(-3.23%) |
Aug 07, 2018 | 60.24 | 60.31 | 59.35 | 59.87 | 1,823,176 | -0.23(-0.38%) |
Aug 06, 2018 | 60.33 | 60.86 | 60.00 | 60.10 | 2,453,797 | -0.12(-0.20%) |
Aug 03, 2018 | 60.09 | 60.78 | 59.79 | 60.22 | 2,530,237 | +0.32(+0.54%) |
Aug 02, 2018 | 60.73 | 60.88 | 59.02 | 59.90 | 5,469,946 | -0.44(-0.72%) |
Aug 01, 2018 | 56.78 | 61.82 | 56.09 | 60.33 | 8,783,085 | +2.03(+3.48%) |
Jul 31, 2018 | 58.36 | 59.25 | 57.81 | 58.31 | 4,879,165 | +0.20(+0.34%) |
Jul 30, 2018 | 55.78 | 58.58 | 55.78 | 58.11 | 4,569,760 | +2.17(+3.87%) |
Jul 27, 2018 | 56.83 | 57.24 | 55.38 | 55.94 | 2,272,605 | -0.89(-1.56%) |
Jul 26, 2018 | 56.60 | 57.61 | 56.19 | 56.83 | 4,578,619 | -0.10(-0.17%) |
Jul 25, 2018 | 56.44 | 57.08 | 56.30 | 56.92 | 4,551,649 | +0.87(+1.55%) |
Jul 24, 2018 | 54.61 | 56.45 | 54.61 | 56.05 | 5,004,879 | +1.02(+1.85%) |
Jul 23, 2018 | 54.40 | 55.40 | 54.39 | 55.03 | 2,482,765 | +0.34(+0.62%) |
Jul 20, 2018 | 55.85 | 55.85 | 54.51 | 54.69 | 4,836,433 | -0.89(-1.60%) |
Jul 19, 2018 | 55.69 | 56.09 | 55.27 | 55.58 | 4,657,403 | -0.42(-0.75%) |
Jul 18, 2018 | 58.20 | 58.34 | 55.49 | 56.00 | 3,905,925 | -2.31(-3.96%) |
Jul 17, 2018 | 57.91 | 59.07 | 57.83 | 58.31 | 5,652,777 | +0.09(+0.15%) |
Jul 16, 2018 | 59.27 | 59.34 | 58.13 | 58.22 | 2,135,912 | -1.04(-1.76%) |
Jul 13, 2018 | 58.96 | 59.45 | 58.78 | 59.26 | 1,701,642 | +0.34(+0.58%) |
Jul 12, 2018 | 59.87 | 59.90 | 58.78 | 58.92 | 1,617,005 | -0.78(-1.31%) |
Jul 11, 2018 | 59.71 | 4,501,545 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.47 | 60.64 | 59.40 | 59.52 | 2,287,952 | -1.24(-2.05%) |
Jul 09, 2018 | 61.49 | 61.74 | 60.63 | 60.76 | 1,716,780 | -0.70(-1.13%) |
Jul 06, 2018 | 60.98 | 61.63 | 60.71 | 61.46 | 1,865,414 | +0.80(+1.32%) |
Jul 05, 2018 | 59.45 | 60.73 | 59.25 | 60.66 | 2,462,021 | +1.75(+2.97%) |
Jul 03, 2018 | 58.91 | 58.91 | 58.91 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.92 | 59.30 | 58.48 | 58.85 | 1,265,768 | -0.37(-0.62%) |
Jun 29, 2018 | 59.13 | 59.75 | 58.63 | 59.21 | 2,104,757 | +0.17(+0.29%) |
Jun 28, 2018 | 59.13 | 59.72 | 58.59 | 59.04 | 1,888,812 | +0.04(+0.07%) |
Jun 27, 2018 | 59.38 | 60.09 | 58.80 | 58.99 | 2,174,136 | -0.71(-1.20%) |
Jun 26, 2018 | 60.46 | 60.52 | 59.29 | 59.71 | 2,309,232 | -1.03(-1.69%) |
Jun 25, 2018 | 60.05 | 61.75 | 60.04 | 60.73 | 2,555,763 | +0.67(+1.12%) |
Jun 22, 2018 | 59.24 | 60.26 | 58.94 | 60.06 | 2,963,247 | +1.35(+2.30%) |
Jun 21, 2018 | 59.37 | 59.39 | 58.45 | 58.71 | 1,686,290 | -0.56(-0.94%) |
Jun 20, 2018 | 58.85 | 59.34 | 58.28 | 59.27 | 3,197,696 | +0.43(+0.72%) |
Jun 19, 2018 | 58.04 | 58.99 | 57.87 | 58.85 | 1,971,207 | +0.53(+0.91%) |
Jun 18, 2018 | 58.40 | 58.53 | 57.78 | 58.31 | 2,971,663 | -0.77(-1.30%) |
Jun 15, 2018 | 59.16 | 58.06 | 59.08 | 3,893,183 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.55 | 58.13 | 57.13 | 58.06 | 2,377,729 | +0.54(+0.94%) |
Jun 13, 2018 | 57.60 | 58.37 | 57.10 | 57.52 | 2,367,719 | +0.01(+0.02%) |
Jun 12, 2018 | 56.42 | 57.58 | 56.14 | 57.51 | 2,695,112 | +1.24(+2.20%) |
Jun 11, 2018 | 55.47 | 56.49 | 55.28 | 56.28 | 3,511,070 | +0.97(+1.75%) |
Jun 08, 2018 | 54.66 | 55.32 | 54.63 | 55.31 | 1,678,622 | +0.82(+1.50%) |
Jun 07, 2018 | 53.50 | 54.75 | 53.48 | 54.49 | 2,790,269 | +0.72(+1.34%) |
Jun 06, 2018 | 54.58 | 53.77 | 3,314,236 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.41 | 53.58 | 52.94 | 53.17 | 2,401,157 | -0.24(-0.46%) |
Jun 04, 2018 | 54.11 | 54.23 | 53.17 | 53.41 | 1,525,293 | -0.20(-0.37%) |
Jun 01, 2018 | 53.64 | 53.95 | 53.36 | 53.62 | 1,540,143 | +0.32(+0.60%) |
May 31, 2018 | 54.38 | 54.46 | 52.85 | 53.29 | 3,030,021 | -0.61(-1.12%) |
May 30, 2018 | 53.55 | 54.17 | 53.22 | 53.90 | 1,925,411 | +0.68(+1.28%) |
May 29, 2018 | 52.76 | 53.44 | 52.76 | 53.22 | 2,545,385 | +0.11(+0.21%) |
May 25, 2018 | 53.10 | 53.10 | 53.10 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.34 | 53.42 | 52.56 | 53.19 | 2,157,954 | -0.16(-0.29%) |
May 23, 2018 | 52.83 | 53.54 | 52.58 | 53.34 | 2,070,276 | +0.59(+1.11%) |
May 22, 2018 | 52.45 | 53.00 | 52.31 | 52.76 | 2,857,290 | +0.54(+1.04%) |
May 21, 2018 | 52.30 | 52.59 | 52.07 | 52.21 | 1,603,739 | +0.14(+0.27%) |
May 18, 2018 | 52.23 | 52.30 | 51.72 | 52.07 | 1,779,913 | -0.02(-0.03%) |
May 17, 2018 | 51.81 | 52.30 | 51.70 | 52.09 | 2,606,683 | +0.13(+0.25%) |
May 16, 2018 | 51.92 | 52.31 | 51.80 | 51.96 | 2,214,158 | +0.05(+0.10%) |
May 15, 2018 | 51.75 | 52.29 | 51.50 | 51.91 | 2,792,681 | -0.32(-0.61%) |
May 14, 2018 | 52.76 | 53.15 | 52.15 | 52.23 | 2,412,053 | -0.26(-0.49%) |
May 11, 2018 | 53.02 | 53.13 | 52.17 | 52.49 | 1,593,045 | -0.59(-1.11%) |
May 10, 2018 | 52.69 | 53.25 | 52.20 | 53.08 | 2,862,907 | +0.29(+0.54%) |
May 09, 2018 | 52.21 | 52.81 | 51.86 | 52.79 | 1,920,983 | +0.59(+1.13%) |
May 08, 2018 | 51.74 | 52.58 | 51.29 | 52.20 | 2,776,480 | +0.66(+1.27%) |
May 07, 2018 | 52.28 | 52.77 | 51.11 | 51.55 | 4,779,277 | -0.73(-1.41%) |
May 04, 2018 | 51.58 | 52.39 | 50.79 | 52.28 | 4,773,090 | +0.93(+1.82%) |
May 03, 2018 | 52.41 | 54.71 | 51.28 | 51.35 | 6,500,200 | -1.07(-2.04%) |
May 02, 2018 | 58.82 | 59.04 | 52.03 | 52.42 | 14,382,218 | -9.54(-15.40%) |
May 01, 2018 | 61.57 | 62.03 | 60.83 | 61.96 | 4,045,503 | +0.38(+0.62%) |
Apr 30, 2018 | 62.89 | 62.93 | 61.57 | 61.58 | 3,814,057 | -0.92(-1.47%) |
Apr 27, 2018 | 62.85 | 63.00 | 62.12 | 62.50 | 2,079,484 | -0.16(-0.26%) |
Apr 26, 2018 | 62.69 | 63.22 | 62.40 | 62.66 | 2,308,255 | +0.50(+0.81%) |
Apr 25, 2018 | 61.76 | 62.23 | 61.48 | 62.16 | 1,736,011 | +0.19(+0.31%) |
Apr 24, 2018 | 62.57 | 62.66 | 61.47 | 61.97 | 1,742,604 | -0.20(-0.32%) |
Apr 23, 2018 | 60.81 | 62.20 | 60.71 | 62.17 | 2,861,448 | +1.33(+2.19%) |
Apr 20, 2018 | 62.98 | 63.20 | 60.55 | 60.84 | 5,206,569 | -2.32(-3.67%) |
Apr 19, 2018 | 63.17 | 63.45 | 62.52 | 63.16 | 2,268,206 | -0.15(-0.23%) |
Apr 18, 2018 | 63.54 | 63.86 | 63.25 | 63.30 | 1,308,472 | -0.41(-0.65%) |
Apr 17, 2018 | 63.18 | 63.78 | 62.53 | 63.72 | 1,731,319 | +0.14(+0.22%) |
Apr 16, 2018 | 63.58 | 63.91 | 63.17 | 63.58 | 1,479,100 | +0.49(+0.78%) |
Apr 13, 2018 | 63.81 | 63.97 | 62.93 | 63.09 | 2,386,867 | -0.54(-0.86%) |
Apr 12, 2018 | 63.93 | 64.19 | 63.45 | 63.63 | 1,571,189 | -0.24(-0.38%) |
Apr 11, 2018 | 63.63 | 64.07 | 63.55 | 63.87 | 1,155,231 | -0.09(-0.14%) |
Apr 10, 2018 | 63.61 | 64.07 | 63.25 | 63.96 | 1,321,860 | +0.70(+1.11%) |
Apr 09, 2018 | 63.38 | 64.17 | 62.91 | 63.26 | 1,638,060 | +0.02(+0.03%) |
Apr 06, 2018 | 63.54 | 64.43 | 62.91 | 63.24 | 2,626,810 | -0.62(-0.97%) |
Apr 05, 2018 | 64.46 | 64.59 | 63.74 | 63.87 | 2,442,999 | -0.19(-0.30%) |
Apr 04, 2018 | 62.94 | 64.26 | 62.50 | 64.06 | 4,086,045 | +0.40(+0.62%) |
Apr 03, 2018 | 63.26 | 64.06 | 62.78 | 63.66 | 2,765,788 | +0.48(+0.75%) |
Apr 02, 2018 | 65.10 | 65.23 | 63.04 | 63.18 | 1,865,880 | -1.94(-2.97%) |
Mar 29, 2018 | 65.12 | 65.12 | 65.12 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.51 | 66.16 | 64.31 | 65.19 | 2,741,191 | +1.02(+1.59%) |
Mar 27, 2018 | 63.99 | 64.88 | 63.41 | 64.17 | 2,144,053 | +0.28(+0.43%) |
Mar 26, 2018 | 63.10 | 64.19 | 62.70 | 63.89 | 2,990,202 | +1.51(+2.43%) |
Mar 23, 2018 | 64.47 | 64.47 | 62.30 | 62.38 | 3,664,565 | -1.93(-3.00%) |
Mar 22, 2018 | 65.32 | 65.78 | 64.12 | 64.31 | 3,431,404 | -1.44(-2.18%) |
Mar 21, 2018 | 66.44 | 66.61 | 65.53 | 65.74 | 2,325,159 | -0.72(-1.08%) |
Mar 20, 2018 | 68.80 | 69.01 | 66.39 | 66.46 | 2,929,477 | -2.24(-3.26%) |
Mar 19, 2018 | 69.14 | 69.39 | 68.38 | 68.70 | 1,754,450 | -0.62(-0.90%) |
Mar 16, 2018 | 70.61 | 70.69 | 68.40 | 69.32 | 3,863,208 | -1.05(-1.50%) |
Mar 15, 2018 | 69.93 | 70.45 | 69.93 | 70.37 | 2,180,448 | +0.27(+0.38%) |
Mar 14, 2018 | 69.86 | 70.21 | 69.46 | 70.11 | 1,789,321 | +0.55(+0.80%) |
Mar 13, 2018 | 70.37 | 70.37 | 69.40 | 69.55 | 1,707,486 | -0.43(-0.62%) |
Mar 12, 2018 | 70.24 | 70.85 | 69.65 | 69.99 | 1,775,622 | -0.11(-0.16%) |
Mar 09, 2018 | 69.81 | 70.14 | 69.42 | 70.10 | 2,096,839 | +0.47(+0.67%) |
Mar 08, 2018 | 68.02 | 69.75 | 67.89 | 69.63 | 2,739,598 | +1.98(+2.93%) |
Mar 07, 2018 | 67.20 | 67.65 | 1,331,656 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.72 | 68.20 | 67.47 | 68.11 | 2,234,038 | +0.66(+0.97%) |
Mar 05, 2018 | 67.50 | 67.91 | 66.46 | 67.45 | 2,706,223 | -0.27(-0.40%) |
Mar 02, 2018 | 66.23 | 67.77 | 65.97 | 67.72 | 2,293,201 | +1.65(+2.50%) |