Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.36 | 48.58 | 47.01 | 48.21 | 1,383,964 | +0.81(+1.71%) |
Jan 30, 2019 | 47.47 | 47.71 | 46.11 | 47.40 | 1,353,170 | +0.36(+0.76%) |
Jan 29, 2019 | 46.43 | 47.26 | 45.55 | 47.04 | 2,586,343 | +0.47(+1.01%) |
Jan 28, 2019 | 44.12 | 46.82 | 44.12 | 46.57 | 2,502,873 | +2.12(+4.76%) |
Jan 25, 2019 | 43.97 | 44.90 | 43.78 | 44.46 | 794,008 | +0.84(+1.92%) |
Jan 24, 2019 | 42.53 | 43.74 | 42.33 | 43.62 | 1,381,295 | +1.10(+2.58%) |
Jan 23, 2019 | 44.06 | 44.25 | 41.76 | 42.53 | 1,901,873 | -1.43(-3.25%) |
Jan 22, 2019 | 44.54 | 44.76 | 43.40 | 43.95 | 1,216,848 | -1.02(-2.27%) |
Jan 18, 2019 | 44.73 | 45.78 | 44.28 | 44.97 | 844,863 | +0.53(+1.20%) |
Jan 17, 2019 | 42.44 | 44.62 | 42.35 | 44.44 | 2,059,653 | +1.79(+4.19%) |
Jan 16, 2019 | 43.19 | 43.92 | 42.51 | 42.65 | 1,204,751 | -0.72(-1.65%) |
Jan 15, 2019 | 43.13 | 43.42 | 42.22 | 43.37 | 2,609,322 | +0.33(+0.77%) |
Jan 14, 2019 | 42.45 | 43.35 | 42.17 | 43.04 | 2,798,175 | +0.32(+0.75%) |
Jan 11, 2019 | 43.01 | 43.01 | 42.33 | 42.72 | 720,008 | -0.30(-0.71%) |
Jan 10, 2019 | 42.55 | 43.22 | 41.79 | 43.02 | 2,087,319 | +0.41(+0.97%) |
Jan 09, 2019 | 41.12 | 42.98 | 40.46 | 42.61 | 2,413,848 | +1.79(+4.40%) |
Jan 08, 2019 | 41.24 | 41.27 | 40.57 | 40.81 | 1,439,244 | -0.09(-0.23%) |
Jan 07, 2019 | 40.45 | 41.69 | 40.27 | 40.91 | 1,949,989 | +0.59(+1.46%) |
Jan 04, 2019 | 39.98 | 40.90 | 39.73 | 40.32 | 1,789,263 | +0.58(+1.46%) |
Jan 03, 2019 | 40.24 | 40.57 | 39.49 | 39.74 | 1,062,041 | -0.73(-1.80%) |
Jan 02, 2019 | 39.92 | 41.06 | 39.41 | 40.46 | 1,288,003 | +0.19(+0.48%) |
Dec 31, 2018 | 40.01 | 40.40 | 39.45 | 40.27 | 794,833 | +0.27(+0.69%) |
Dec 28, 2018 | 40.07 | 40.62 | 39.58 | 40.00 | 849,002 | -0.01(-0.02%) |
Dec 27, 2018 | 38.71 | 40.01 | 38.52 | 40.01 | 1,315,407 | +0.64(+1.63%) |
Dec 26, 2018 | 37.87 | 39.37 | 37.21 | 39.36 | 695,824 | +1.64(+4.34%) |
Dec 24, 2018 | 39.03 | 39.18 | 37.72 | 37.73 | 495,050 | -1.70(-4.32%) |
Dec 21, 2018 | 39.65 | 40.04 | 39.06 | 39.43 | 2,474,599 | -0.11(-0.28%) |
Dec 20, 2018 | 40.19 | 40.77 | 39.14 | 39.54 | 1,197,993 | -0.82(-2.04%) |
Dec 19, 2018 | 40.10 | 41.70 | 39.97 | 40.36 | 2,639,548 | +0.22(+0.55%) |
Dec 18, 2018 | 39.58 | 40.70 | 39.38 | 40.14 | 2,119,023 | +0.82(+2.10%) |
Dec 17, 2018 | 39.51 | 40.57 | 39.02 | 39.32 | 2,526,744 | -0.26(-0.65%) |
Dec 14, 2018 | 39.47 | 40.69 | 39.41 | 39.58 | 1,660,326 | -0.41(-1.03%) |
Dec 13, 2018 | 41.51 | 41.68 | 39.80 | 39.99 | 1,767,042 | -1.21(-2.93%) |
Dec 12, 2018 | 42.18 | 42.74 | 41.16 | 41.20 | 2,454,856 | -0.92(-2.17%) |
Dec 11, 2018 | 44.16 | 44.27 | 41.96 | 42.11 | 1,577,504 | -1.45(-3.32%) |
Dec 10, 2018 | 44.64 | 44.97 | 43.50 | 43.56 | 1,096,482 | -1.32(-2.94%) |
Dec 07, 2018 | 45.52 | 46.09 | 44.54 | 44.88 | 1,593,380 | -0.49(-1.09%) |
Dec 06, 2018 | 44.16 | 45.45 | 43.92 | 45.37 | 1,300,658 | +0.39(+0.88%) |
Dec 04, 2018 | 47.81 | 48.14 | 44.85 | 44.98 | 1,758,288 | -3.22(-6.69%) |
Dec 03, 2018 | 48.53 | 48.70 | 47.15 | 48.20 | 1,160,897 | +0.45(+0.94%) |
Nov 30, 2018 | 47.19 | 48.06 | 46.97 | 47.75 | 1,081,183 | +0.51(+1.09%) |
Nov 29, 2018 | 47.73 | 48.30 | 46.57 | 47.24 | 824,805 | -0.70(-1.47%) |
Nov 28, 2018 | 46.75 | 47.98 | 44.81 | 47.94 | 1,222,439 | +1.32(+2.83%) |
Nov 27, 2018 | 46.35 | 47.66 | 46.34 | 46.63 | 1,290,460 | +0.13(+0.28%) |
Nov 26, 2018 | 47.40 | 47.72 | 46.48 | 46.50 | 1,411,333 | -0.52(-1.11%) |
Nov 23, 2018 | 45.99 | 47.48 | 45.86 | 47.02 | 837,644 | +0.65(+1.40%) |
Nov 21, 2018 | 46.37 | 46.37 | 46.37 | 0 | +1.11(+2.45%) | |
Nov 20, 2018 | 44.46 | 46.31 | 43.95 | 45.26 | 1,792,321 | +0.44(+0.98%) |
Nov 19, 2018 | 44.92 | 45.54 | 44.49 | 44.82 | 929,908 | -0.14(-0.31%) |
Nov 16, 2018 | 44.54 | 45.26 | 43.95 | 44.96 | 1,531,239 | +0.09(+0.20%) |
Nov 15, 2018 | 44.68 | 45.42 | 44.17 | 44.87 | 1,193,279 | -0.71(-1.57%) |
Nov 14, 2018 | 45.33 | 46.50 | 45.21 | 45.58 | 1,746,312 | +0.70(+1.57%) |
Nov 13, 2018 | 43.65 | 45.66 | 43.65 | 44.88 | 1,383,333 | +1.42(+3.27%) |
Nov 12, 2018 | 43.24 | 44.27 | 42.94 | 43.46 | 1,145,265 | +0.08(+0.19%) |
Nov 09, 2018 | 43.89 | 44.28 | 43.14 | 43.38 | 1,016,858 | -0.71(-1.62%) |
Nov 08, 2018 | 45.04 | 45.17 | 43.52 | 44.09 | 2,017,524 | -1.15(-2.55%) |
Nov 07, 2018 | 45.01 | 45.35 | 43.76 | 45.24 | 1,346,558 | +0.49(+1.10%) |
Nov 06, 2018 | 44.98 | 45.76 | 44.62 | 44.75 | 1,570,631 | -0.44(-0.97%) |
Nov 05, 2018 | 45.23 | 45.98 | 44.68 | 45.19 | 1,295,185 | +0.00(+0.00%) |
Nov 02, 2018 | 46.26 | 46.54 | 44.90 | 45.19 | 1,892,507 | -0.72(-1.58%) |
Nov 01, 2018 | 43.67 | 46.32 | 43.46 | 45.91 | 2,680,320 | +2.63(+6.07%) |
Oct 31, 2018 | 43.76 | 44.24 | 43.12 | 43.28 | 2,399,274 | -0.16(-0.38%) |
Oct 30, 2018 | 40.93 | 43.60 | 40.46 | 43.45 | 2,306,554 | +2.61(+6.39%) |
Oct 29, 2018 | 41.96 | 42.43 | 40.41 | 40.84 | 1,568,794 | -0.57(-1.37%) |
Oct 26, 2018 | 40.68 | 42.62 | 40.32 | 41.41 | 3,094,259 | -0.14(-0.33%) |
Oct 25, 2018 | 39.83 | 42.00 | 39.83 | 41.54 | 2,970,248 | +2.22(+5.63%) |
Oct 24, 2018 | 41.67 | 43.16 | 39.26 | 39.33 | 9,106,180 | -4.19(-9.64%) |
Oct 23, 2018 | 44.12 | 44.74 | 43.22 | 43.52 | 4,374,752 | -1.09(-2.44%) |
Oct 22, 2018 | 44.58 | 45.10 | 44.15 | 44.61 | 2,139,806 | +0.16(+0.37%) |
Oct 19, 2018 | 45.15 | 46.04 | 44.44 | 44.45 | 1,400,296 | -0.71(-1.58%) |
Oct 18, 2018 | 45.66 | 46.06 | 44.83 | 45.16 | 1,240,258 | -0.83(-1.81%) |
Oct 17, 2018 | 45.55 | 46.41 | 44.98 | 45.99 | 2,675,205 | -0.89(-1.89%) |
Oct 16, 2018 | 46.09 | 47.37 | 45.78 | 46.88 | 2,927,213 | +0.89(+1.93%) |
Oct 15, 2018 | 45.68 | 46.32 | 45.34 | 45.99 | 1,809,664 | +0.23(+0.50%) |
Oct 12, 2018 | 47.49 | 47.63 | 45.46 | 45.76 | 2,171,452 | -1.16(-2.47%) |
Oct 11, 2018 | 47.86 | 48.56 | 46.91 | 46.92 | 1,959,266 | -1.16(-2.41%) |
Oct 10, 2018 | 48.43 | 49.49 | 47.96 | 48.08 | 2,420,342 | +0.44(+0.92%) |
Oct 09, 2018 | 49.22 | 49.37 | 47.50 | 47.64 | 1,611,413 | -1.70(-3.44%) |
Oct 08, 2018 | 48.73 | 49.80 | 48.65 | 49.34 | 1,835,138 | +0.65(+1.33%) |
Oct 05, 2018 | 50.00 | 50.02 | 48.12 | 48.69 | 1,826,871 | -1.30(-2.61%) |
Oct 04, 2018 | 49.69 | 50.26 | 49.46 | 50.00 | 1,325,541 | +0.21(+0.42%) |
Oct 03, 2018 | 49.12 | 50.11 | 49.00 | 49.79 | 1,696,651 | +0.67(+1.37%) |
Oct 02, 2018 | 49.33 | 50.01 | 49.01 | 49.11 | 1,329,136 | +0.23(+0.47%) |
Oct 01, 2018 | 49.71 | 49.80 | 48.78 | 48.88 | 2,315,441 | -0.60(-1.22%) |
Sep 28, 2018 | 50.00 | 50.18 | 49.43 | 49.49 | 1,051,180 | -0.61(-1.22%) |
Sep 27, 2018 | 50.13 | 50.58 | 49.63 | 50.10 | 1,079,854 | -0.16(-0.33%) |
Sep 26, 2018 | 50.92 | 51.14 | 49.79 | 50.26 | 2,087,937 | -0.79(-1.55%) |
Sep 25, 2018 | 51.29 | 51.45 | 50.68 | 51.05 | 1,176,997 | -0.24(-0.46%) |
Sep 24, 2018 | 52.90 | 53.14 | 50.77 | 51.29 | 1,679,596 | -1.81(-3.42%) |
Sep 21, 2018 | 53.54 | 53.71 | 52.88 | 53.11 | 1,044,271 | -0.34(-0.63%) |
Sep 20, 2018 | 53.81 | 54.21 | 52.71 | 53.44 | 1,587,896 | -0.15(-0.27%) |
Sep 19, 2018 | 53.77 | 54.33 | 53.47 | 53.59 | 1,466,763 | -0.02(-0.03%) |
Sep 18, 2018 | 53.43 | 53.82 | 53.00 | 53.61 | 928,153 | +0.19(+0.36%) |
Sep 17, 2018 | 54.52 | 54.88 | 53.25 | 53.42 | 1,172,311 | -1.10(-2.02%) |
Sep 14, 2018 | 54.05 | 54.69 | 53.54 | 54.52 | 921,112 | +0.49(+0.91%) |
Sep 13, 2018 | 55.17 | 55.30 | 53.00 | 54.03 | 1,718,131 | -1.19(-2.15%) |
Sep 12, 2018 | 55.17 | 55.38 | 54.41 | 55.21 | 1,186,270 | +0.19(+0.35%) |
Sep 11, 2018 | 55.85 | 56.07 | 54.19 | 55.02 | 2,556,281 | -0.29(-0.53%) |
Sep 10, 2018 | 53.62 | 56.10 | 53.42 | 55.31 | 4,204,040 | +2.03(+3.82%) |
Sep 07, 2018 | 51.99 | 53.49 | 51.93 | 53.28 | 2,590,937 | +1.18(+2.26%) |
Sep 06, 2018 | 52.01 | 52.36 | 51.52 | 52.10 | 1,845,339 | +0.16(+0.30%) |
Sep 05, 2018 | 51.73 | 52.28 | 51.58 | 51.95 | 1,260,081 | +0.37(+0.72%) |
Sep 04, 2018 | 51.16 | 51.87 | 50.51 | 51.57 | 1,277,560 | -0.05(-0.11%) |
Aug 31, 2018 | 51.63 | 51.63 | 51.63 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 51.95 | 52.11 | 51.48 | 51.64 | 866,891 | -0.33(-0.63%) |
Aug 29, 2018 | 52.24 | 52.33 | 51.57 | 51.97 | 958,951 | -0.20(-0.38%) |
Aug 28, 2018 | 53.06 | 53.19 | 52.05 | 52.17 | 1,661,811 | -0.89(-1.68%) |
Aug 27, 2018 | 52.61 | 53.70 | 52.47 | 53.06 | 1,306,278 | +0.67(+1.27%) |
Aug 24, 2018 | 53.12 | 53.24 | 52.37 | 52.39 | 1,402,012 | -0.54(-1.02%) |
Aug 23, 2018 | 53.49 | 53.57 | 52.68 | 52.93 | 1,209,422 | -0.69(-1.29%) |
Aug 22, 2018 | 54.13 | 54.28 | 53.24 | 53.62 | 1,276,302 | -0.80(-1.47%) |
Aug 21, 2018 | 53.12 | 54.82 | 53.02 | 54.43 | 1,519,326 | +1.42(+2.68%) |
Aug 20, 2018 | 53.22 | 53.46 | 52.75 | 53.00 | 650,504 | -0.14(-0.26%) |
Aug 17, 2018 | 52.80 | 53.21 | 52.59 | 53.14 | 922,867 | +0.36(+0.67%) |
Aug 16, 2018 | 53.10 | 53.51 | 52.62 | 52.79 | 1,411,703 | -0.11(-0.21%) |
Aug 15, 2018 | 52.73 | 53.02 | 51.97 | 52.90 | 991,731 | -0.16(-0.29%) |
Aug 14, 2018 | 52.63 | 53.55 | 52.44 | 53.05 | 868,193 | +0.22(+0.41%) |
Aug 13, 2018 | 53.33 | 53.44 | 52.59 | 52.83 | 1,517,914 | -0.52(-0.97%) |
Aug 10, 2018 | 54.66 | 54.70 | 53.12 | 53.35 | 2,678,892 | -1.69(-3.06%) |
Aug 09, 2018 | 54.78 | 55.46 | 54.71 | 55.04 | 1,646,958 | +0.33(+0.60%) |
Aug 08, 2018 | 56.17 | 56.27 | 54.62 | 54.71 | 1,689,228 | -1.63(-2.90%) |
Aug 07, 2018 | 56.29 | 56.92 | 56.26 | 56.34 | 1,196,273 | +0.21(+0.37%) |
Aug 06, 2018 | 55.86 | 56.48 | 55.80 | 56.13 | 823,591 | +0.25(+0.44%) |
Aug 03, 2018 | 55.57 | 56.37 | 55.26 | 55.89 | 880,754 | +0.40(+0.72%) |
Aug 02, 2018 | 55.49 | 55.94 | 55.29 | 55.48 | 1,635,354 | -0.36(-0.65%) |
Aug 01, 2018 | 56.83 | 57.01 | 55.53 | 55.85 | 2,321,646 | -0.88(-1.56%) |
Jul 31, 2018 | 57.42 | 57.71 | 56.31 | 56.73 | 2,625,300 | -0.59(-1.03%) |
Jul 30, 2018 | 56.98 | 58.13 | 56.87 | 57.33 | 2,127,926 | +0.32(+0.56%) |
Jul 27, 2018 | 55.31 | 57.45 | 54.80 | 57.01 | 2,649,281 | +1.65(+2.98%) |
Jul 26, 2018 | 53.11 | 56.36 | 52.62 | 55.36 | 4,075,714 | +0.90(+1.66%) |
Jul 25, 2018 | 54.70 | 55.38 | 51.29 | 54.45 | 10,204,763 | -5.16(-8.66%) |
Jul 24, 2018 | 60.85 | 61.06 | 59.06 | 59.62 | 2,372,122 | -0.57(-0.94%) |
Jul 23, 2018 | 60.81 | 60.12 | 60.18 | 2,205,697 | -0.09(-0.15%) | |
Jul 20, 2018 | 60.97 | 60.15 | 60.27 | 1,356,039 | -0.72(-1.18%) | |
Jul 19, 2018 | 59.34 | 61.37 | 59.02 | 60.99 | 1,690,463 | +1.56(+2.62%) |
Jul 18, 2018 | 59.24 | 59.63 | 58.68 | 59.43 | 2,741,327 | +0.23(+0.38%) |
Jul 17, 2018 | 58.51 | 59.54 | 58.28 | 59.21 | 2,006,797 | +0.44(+0.74%) |
Jul 16, 2018 | 59.19 | 59.97 | 58.72 | 58.77 | 3,400,779 | -0.21(-0.36%) |
Jul 13, 2018 | 57.15 | 59.17 | 56.89 | 58.98 | 2,164,107 | +1.83(+3.20%) |
Jul 12, 2018 | 57.99 | 57.99 | 57.05 | 57.15 | 1,734,582 | -0.45(-0.77%) |
Jul 11, 2018 | 57.81 | 57.97 | 57.03 | 57.60 | 1,367,871 | -0.77(-1.32%) |
Jul 10, 2018 | 58.81 | 58.90 | 58.02 | 58.37 | 1,609,457 | -0.45(-0.76%) |
Jul 09, 2018 | 58.25 | 58.83 | 58.05 | 58.81 | 1,501,299 | +0.74(+1.27%) |
Jul 06, 2018 | 58.00 | 58.40 | 57.72 | 58.08 | 1,212,162 | -0.06(-0.11%) |
Jul 05, 2018 | 58.12 | 58.29 | 57.59 | 58.14 | 1,357,783 | +0.72(+1.25%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.51(-0.88%) | |
Jul 02, 2018 | 57.10 | 57.93 | 56.51 | 57.93 | 2,095,711 | +0.34(+0.58%) |
Jun 29, 2018 | 57.57 | 58.16 | 57.18 | 57.60 | 1,211,168 | +0.39(+0.68%) |
Jun 28, 2018 | 58.32 | 58.35 | 56.22 | 57.20 | 2,055,519 | -1.12(-1.92%) |
Jun 27, 2018 | 59.21 | 59.28 | 58.31 | 58.32 | 1,507,708 | -0.88(-1.49%) |
Jun 26, 2018 | 59.66 | 60.02 | 59.14 | 59.20 | 2,078,972 | +0.12(+0.20%) |
Jun 25, 2018 | 59.21 | 59.67 | 58.64 | 59.09 | 2,247,962 | -0.56(-0.94%) |
Jun 22, 2018 | 59.45 | 60.09 | 58.79 | 59.65 | 2,567,865 | +0.41(+0.69%) |
Jun 21, 2018 | 61.02 | 61.21 | 59.01 | 59.24 | 3,138,486 | -1.82(-2.98%) |
Jun 20, 2018 | 61.12 | 61.29 | 60.33 | 61.06 | 3,692,102 | +0.13(+0.21%) |
Jun 19, 2018 | 59.53 | 61.07 | 59.13 | 60.93 | 3,291,221 | +1.25(+2.10%) |
Jun 18, 2018 | 59.45 | 60.31 | 59.20 | 59.68 | 2,254,968 | -0.25(-0.42%) |
Jun 15, 2018 | 60.22 | 58.47 | 59.93 | 4,617,343 | +0.67(+1.13%) | |
Jun 14, 2018 | 59.01 | 59.49 | 58.31 | 59.26 | 2,480,755 | +0.26(+0.45%) |
Jun 13, 2018 | 59.99 | 60.20 | 58.70 | 59.00 | 3,867,172 | -1.02(-1.70%) |
Jun 12, 2018 | 59.14 | 60.07 | 58.44 | 60.01 | 2,638,562 | +0.90(+1.52%) |
Jun 11, 2018 | 59.57 | 59.80 | 59.08 | 59.11 | 1,579,789 | -0.46(-0.78%) |
Jun 08, 2018 | 57.90 | 59.81 | 57.87 | 59.58 | 3,740,988 | +1.68(+2.90%) |
Jun 07, 2018 | 56.65 | 58.10 | 56.57 | 57.90 | 1,784,161 | +1.34(+2.36%) |
Jun 06, 2018 | 56.65 | 56.56 | 1,367,879 | +0.21(+0.37%) | ||
Jun 05, 2018 | 56.20 | 56.70 | 55.90 | 56.35 | 2,311,480 | +0.22(+0.39%) |
Jun 04, 2018 | 56.81 | 57.20 | 55.75 | 56.13 | 2,952,666 | -0.41(-0.72%) |
Jun 01, 2018 | 56.11 | 57.74 | 55.44 | 56.54 | 2,034,674 | -0.92(-1.60%) |
May 31, 2018 | 59.08 | 59.08 | 57.33 | 57.46 | 2,665,069 | -1.44(-2.44%) |
May 30, 2018 | 59.46 | 59.55 | 58.64 | 58.90 | 1,547,682 | -0.34(-0.57%) |
May 29, 2018 | 58.42 | 60.21 | 58.40 | 59.23 | 2,012,550 | +0.67(+1.15%) |
May 25, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.06(+0.11%) | |
May 24, 2018 | 58.13 | 58.77 | 57.60 | 58.50 | 1,719,469 | +0.45(+0.78%) |
May 23, 2018 | 58.17 | 58.62 | 57.75 | 58.04 | 1,310,742 | -0.25(-0.42%) |
May 22, 2018 | 59.50 | 59.55 | 58.03 | 58.29 | 1,494,690 | -1.33(-2.23%) |
May 21, 2018 | 60.32 | 60.59 | 59.34 | 59.61 | 1,732,390 | -0.37(-0.62%) |
May 18, 2018 | 59.64 | 60.36 | 59.36 | 59.99 | 1,980,151 | +0.39(+0.66%) |
May 17, 2018 | 59.21 | 60.21 | 59.00 | 59.60 | 1,815,980 | +0.71(+1.20%) |
May 16, 2018 | 59.82 | 60.02 | 58.77 | 58.89 | 2,104,441 | -0.75(-1.25%) |
May 15, 2018 | 59.82 | 60.17 | 58.99 | 59.63 | 1,502,292 | -0.49(-0.82%) |
May 14, 2018 | 60.54 | 61.00 | 60.09 | 60.12 | 2,955,018 | -0.70(-1.15%) |
May 11, 2018 | 60.97 | 61.66 | 60.50 | 60.82 | 1,670,581 | -0.26(-0.43%) |
May 10, 2018 | 60.00 | 61.36 | 59.91 | 61.09 | 2,023,925 | +0.76(+1.27%) |
May 09, 2018 | 60.34 | 60.66 | 59.85 | 60.32 | 2,005,174 | +0.15(+0.24%) |
May 08, 2018 | 59.43 | 60.36 | 58.90 | 60.18 | 2,293,344 | +0.75(+1.25%) |
May 07, 2018 | 59.10 | 59.44 | 58.80 | 59.43 | 1,418,020 | +0.39(+0.66%) |
May 04, 2018 | 58.43 | 59.40 | 57.76 | 59.04 | 1,788,105 | +0.26(+0.45%) |
May 03, 2018 | 59.00 | 59.30 | 57.88 | 58.78 | 1,704,961 | -0.64(-1.07%) |
May 02, 2018 | 59.87 | 60.70 | 59.10 | 59.41 | 2,413,733 | -0.42(-0.70%) |
May 01, 2018 | 60.41 | 60.80 | 58.76 | 59.83 | 3,890,000 | +0.31(+0.52%) |
Apr 30, 2018 | 59.32 | 59.52 | 58.17 | 59.52 | 2,628,416 | -0.32(-0.53%) |
Apr 27, 2018 | 60.48 | 60.95 | 59.64 | 59.84 | 3,052,913 | -0.86(-1.42%) |
Apr 26, 2018 | 61.09 | 62.73 | 60.24 | 60.70 | 2,827,202 | -0.61(-0.99%) |
Apr 25, 2018 | 63.39 | 64.23 | 60.27 | 61.31 | 5,206,558 | -7.53(-10.93%) |
Apr 24, 2018 | 71.46 | 71.48 | 68.24 | 68.84 | 1,923,960 | -2.13(-3.00%) |
Apr 23, 2018 | 70.53 | 71.51 | 69.88 | 70.97 | 1,522,192 | +0.79(+1.13%) |
Apr 20, 2018 | 71.27 | 72.02 | 69.62 | 70.17 | 1,779,775 | -0.91(-1.28%) |
Apr 19, 2018 | 74.28 | 74.29 | 70.38 | 71.08 | 2,137,630 | -3.25(-4.38%) |
Apr 18, 2018 | 75.04 | 75.17 | 74.27 | 74.34 | 768,671 | -0.28(-0.38%) |
Apr 17, 2018 | 74.36 | 74.77 | 73.67 | 74.62 | 771,001 | +0.86(+1.17%) |
Apr 16, 2018 | 73.66 | 74.49 | 73.25 | 73.76 | 621,986 | +0.50(+0.68%) |
Apr 13, 2018 | 74.37 | 74.53 | 72.80 | 73.26 | 967,050 | -0.70(-0.95%) |
Apr 12, 2018 | 74.00 | 74.46 | 73.21 | 73.96 | 803,961 | +0.15(+0.20%) |
Apr 11, 2018 | 73.19 | 73.93 | 72.91 | 73.81 | 775,150 | +0.01(+0.01%) |
Apr 10, 2018 | 73.51 | 74.57 | 73.06 | 73.80 | 1,391,230 | +1.39(+1.92%) |
Apr 09, 2018 | 73.69 | 73.85 | 72.40 | 72.41 | 914,553 | -1.11(-1.51%) |
Apr 06, 2018 | 73.88 | 74.58 | 72.66 | 73.52 | 1,272,638 | -0.59(-0.80%) |
Apr 05, 2018 | 74.10 | 75.19 | 73.83 | 74.11 | 911,356 | +0.38(+0.52%) |
Apr 04, 2018 | 70.96 | 73.87 | 70.85 | 73.73 | 1,123,102 | +0.41(+0.56%) |
Apr 03, 2018 | 71.95 | 73.87 | 71.38 | 73.32 | 1,366,479 | +1.79(+2.50%) |
Apr 02, 2018 | 73.12 | 74.04 | 70.74 | 71.53 | 1,575,130 | -1.55(-2.11%) |
Mar 29, 2018 | 73.07 | 73.07 | 73.07 | 0 | -1.09(-1.47%) | |
Mar 28, 2018 | 74.00 | 76.34 | 73.62 | 74.16 | 1,823,685 | +1.03(+1.40%) |
Mar 27, 2018 | 73.66 | 74.06 | 72.47 | 73.14 | 1,688,568 | -0.45(-0.61%) |
Mar 26, 2018 | 71.93 | 73.87 | 71.93 | 73.58 | 1,414,932 | +3.04(+4.32%) |
Mar 23, 2018 | 72.08 | 73.06 | 70.42 | 70.54 | 1,088,008 | -1.34(-1.86%) |
Mar 22, 2018 | 72.92 | 74.11 | 71.76 | 71.87 | 1,224,932 | -1.47(-2.01%) |
Mar 21, 2018 | 72.70 | 74.60 | 72.43 | 73.35 | 1,032,447 | +0.83(+1.14%) |
Mar 20, 2018 | 72.56 | 73.20 | 72.39 | 72.52 | 921,063 | +0.15(+0.20%) |
Mar 19, 2018 | 73.20 | 73.41 | 71.79 | 72.37 | 1,557,045 | -1.25(-1.70%) |
Mar 16, 2018 | 73.74 | 74.29 | 73.26 | 73.63 | 1,350,278 | -0.23(-0.31%) |
Mar 15, 2018 | 74.55 | 74.80 | 73.11 | 73.86 | 1,005,680 | -0.62(-0.83%) |
Mar 14, 2018 | 76.32 | 76.32 | 74.21 | 74.47 | 911,325 | -1.32(-1.74%) |
Mar 13, 2018 | 76.05 | 76.86 | 75.59 | 75.79 | 926,267 | +0.01(+0.01%) |
Mar 12, 2018 | 75.55 | 76.63 | 75.49 | 75.78 | 968,203 | +0.05(+0.06%) |
Mar 09, 2018 | 74.67 | 75.75 | 74.36 | 75.74 | 837,790 | +1.75(+2.36%) |
Mar 08, 2018 | 74.98 | 74.98 | 73.74 | 73.99 | 839,918 | -0.62(-0.83%) |
Mar 07, 2018 | 74.77 | 74.61 | 1,573,062 | +0.76(+1.03%) | ||
Mar 06, 2018 | 72.53 | 74.08 | 72.31 | 73.85 | 2,128,166 | +1.56(+2.16%) |
Mar 05, 2018 | 71.59 | 72.73 | 71.54 | 72.29 | 1,346,189 | +0.10(+0.14%) |
Mar 02, 2018 | 70.71 | 72.40 | 69.65 | 72.19 | 1,152,662 | +0.71(+0.99%) |
Mar 01, 2018 | 73.69 | 73.72 | 70.55 | 71.48 | 3,104,570 | -2.22(-3.01%) |
Feb 28, 2018 | 75.59 | 76.05 | 73.67 | 73.70 | 1,490,467 | -1.88(-2.48%) |
Feb 27, 2018 | 77.82 | 78.16 | 75.50 | 75.58 | 1,550,969 | -1.97(-2.54%) |
Feb 26, 2018 | 77.47 | 77.96 | 76.24 | 77.55 | 767,379 | +0.58(+0.75%) |
Feb 23, 2018 | 77.27 | 77.75 | 75.98 | 76.97 | 1,016,921 | -0.12(-0.15%) |
Feb 22, 2018 | 77.08 | 1,181,649 | +1.81(+2.41%) | |||
Feb 21, 2018 | 77.96 | 77.96 | 75.03 | 75.27 | 2,751,666 | -3.81(-4.81%) |
Feb 20, 2018 | 79.04 | 80.29 | 78.53 | 79.08 | 1,237,874 | -0.19(-0.24%) |
Feb 16, 2018 | 79.27 | 79.27 | 79.27 | 0 | -0.06(-0.08%) | |
Feb 15, 2018 | 79.04 | 79.38 | 78.54 | 79.33 | 652,924 | +1.08(+1.38%) |
Feb 14, 2018 | 77.08 | 78.79 | 77.05 | 78.25 | 1,096,607 | +0.54(+0.70%) |
Feb 13, 2018 | 76.82 | 77.74 | 76.47 | 77.71 | 1,010,460 | +0.45(+0.59%) |
Feb 12, 2018 | 74.77 | 77.80 | 74.76 | 77.26 | 1,836,622 | +3.25(+4.40%) |
Feb 09, 2018 | 76.56 | 77.50 | 72.97 | 74.00 | 3,066,797 | -2.02(-2.66%) |
Feb 08, 2018 | 78.78 | 79.42 | 76.01 | 76.02 | 1,077,579 | -2.95(-3.73%) |
Feb 07, 2018 | 79.46 | 80.23 | 78.88 | 78.97 | 1,326,611 | -0.44(-0.55%) |
Feb 06, 2018 | 80.22 | 75.60 | 79.41 | 1,748,815 | +0.15(+0.18%) | |
Feb 05, 2018 | 79.46 | 80.48 | 77.84 | 79.26 | 1,080,691 | -1.31(-1.63%) |
Feb 02, 2018 | 82.73 | 83.20 | 80.27 | 80.58 | 1,285,289 | -2.93(-3.51%) |