Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.10 | 49.18 | 47.53 | 48.99 | 308,055 | +1.28(+2.69%) |
Mar 28, 2019 | 47.39 | 47.88 | 46.78 | 47.71 | 205,482 | +0.38(+0.81%) |
Mar 27, 2019 | 47.29 | 47.93 | 46.62 | 47.33 | 275,486 | -0.19(-0.39%) |
Mar 26, 2019 | 48.17 | 48.62 | 47.36 | 47.51 | 223,076 | -0.36(-0.76%) |
Mar 25, 2019 | 48.09 | 48.56 | 47.40 | 47.88 | 192,029 | -0.30(-0.61%) |
Mar 22, 2019 | 49.61 | 50.09 | 47.96 | 48.18 | 232,917 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,714 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,480 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.84 | 47.88 | 48.26 | 235,479 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.39 | 47.96 | 189,534 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,399 | +0.99(+2.10%) |
Mar 14, 2019 | 46.58 | 47.55 | 46.09 | 46.89 | 235,818 | +0.31(+0.66%) |
Mar 13, 2019 | 47.31 | 47.34 | 46.54 | 46.59 | 177,758 | -0.63(-1.34%) |
Mar 12, 2019 | 47.43 | 47.53 | 46.71 | 47.22 | 356,214 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.94 | 47.27 | 318,903 | +1.17(+2.55%) |
Mar 08, 2019 | 45.95 | 46.84 | 45.37 | 46.09 | 199,861 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,778 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.12 | 48.40 | 287,973 | -1.21(-2.45%) |
Mar 05, 2019 | 50.27 | 50.64 | 49.62 | 49.62 | 266,399 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.23 | 241,323 | -0.22(-0.43%) |
Mar 01, 2019 | 50.08 | 51.01 | 49.78 | 50.44 | 172,381 | +0.77(+1.55%) |
Feb 28, 2019 | 49.81 | 50.41 | 49.36 | 49.67 | 263,506 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.52 | 49.95 | 122,475 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.87 | 205,665 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,394 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.11 | 51.22 | 249,750 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.11 | 50.91 | 240,398 | -0.68(-1.32%) |
Feb 20, 2019 | 50.22 | 51.83 | 50.03 | 51.59 | 207,908 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.02 | 49.84 | 50.23 | 236,280 | -0.23(-0.45%) |
Feb 15, 2019 | 50.08 | 50.48 | 49.74 | 50.45 | 194,081 | +0.43(+0.87%) |
Feb 14, 2019 | 49.62 | 50.54 | 49.58 | 50.02 | 184,899 | +0.26(+0.52%) |
Feb 13, 2019 | 49.37 | 50.22 | 48.87 | 49.76 | 299,042 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.31 | 49.28 | 247,013 | +1.20(+2.50%) |
Feb 11, 2019 | 48.83 | 49.41 | 47.75 | 48.08 | 252,516 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.01 | 48.90 | 344,560 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,140 | -0.93(-1.84%) |
Feb 06, 2019 | 49.35 | 51.32 | 49.07 | 50.25 | 326,319 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,007 | -2.50(-4.82%) |
Feb 04, 2019 | 51.43 | 52.27 | 51.16 | 51.79 | 424,026 | +0.66(+1.29%) |
Feb 01, 2019 | 50.95 | 51.77 | 49.99 | 51.13 | 318,297 | +0.55(+1.09%) |
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,656 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.15 | 367,139 | +1.41(+2.89%) |
Jan 29, 2019 | 50.29 | 50.29 | 48.54 | 48.74 | 303,604 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.30 | 282,983 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.93 | 50.30 | 362,508 | +2.42(+5.05%) |
Jan 24, 2019 | 45.12 | 48.41 | 44.80 | 47.88 | 275,715 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.47 | 44.62 | 248,650 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,471 | -2.34(-4.94%) |
Jan 18, 2019 | 45.26 | 47.83 | 45.26 | 47.34 | 347,602 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.32 | 44.25 | 45.11 | 297,122 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,554 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.21 | 44.08 | 44.82 | 156,468 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.03 | 44.88 | 205,321 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.57 | 45.39 | 251,372 | +0.39(+0.88%) |
Jan 10, 2019 | 43.72 | 45.11 | 43.52 | 45.00 | 211,400 | +0.96(+2.17%) |
Jan 09, 2019 | 42.42 | 44.16 | 42.42 | 44.04 | 281,617 | +1.67(+3.93%) |
Jan 08, 2019 | 43.73 | 43.73 | 41.76 | 42.38 | 223,934 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.43 | 43.43 | 225,235 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.40 | 201,280 | +1.97(+4.88%) |
Jan 03, 2019 | 42.36 | 42.36 | 40.20 | 40.42 | 295,667 | -2.33(-5.44%) |
Jan 02, 2019 | 41.50 | 43.27 | 41.50 | 42.75 | 221,712 | +0.41(+0.98%) |
Dec 31, 2018 | 42.46 | 42.58 | 41.40 | 42.34 | 285,240 | +0.22(+0.52%) |
Dec 28, 2018 | 42.25 | 43.26 | 41.35 | 42.12 | 351,556 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,762 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.92 | 38.23 | 40.85 | 268,575 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,856 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.45 | 1,332,103 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,901 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,825 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.46 | 41.67 | 390,463 | +1.25(+3.10%) |
Dec 17, 2018 | 40.30 | 41.56 | 40.30 | 40.41 | 470,770 | -0.03(-0.07%) |
Dec 14, 2018 | 40.13 | 41.58 | 40.09 | 40.44 | 354,598 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,372 | -0.90(-2.16%) |
Dec 12, 2018 | 41.03 | 42.09 | 40.62 | 41.53 | 311,302 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.47 | 40.46 | 40.60 | 276,493 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,075 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.03 | 294,670 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.39 | 43.03 | 370,769 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.53 | 43.72 | 44.11 | 359,668 | -2.24(-4.83%) |
Dec 03, 2018 | 47.07 | 47.48 | 45.73 | 46.35 | 359,634 | -0.04(-0.08%) |
Nov 30, 2018 | 45.88 | 46.53 | 45.20 | 46.39 | 307,954 | +0.38(+0.84%) |
Nov 29, 2018 | 45.98 | 46.58 | 45.31 | 46.01 | 368,179 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,051 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.73 | 44.39 | 295,581 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.87 | 44.15 | 281,599 | +1.43(+3.35%) |
Nov 23, 2018 | 42.26 | 43.41 | 42.01 | 42.72 | 111,439 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.88 | 42.93 | 40.48 | 41.92 | 262,817 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.54 | 41.81 | 252,257 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 43.00 | 40.69 | 42.86 | 351,556 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.37 | 256,989 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,771 | +0.02(+0.05%) |
Nov 13, 2018 | 41.58 | 42.48 | 41.17 | 41.41 | 327,320 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.99 | 41.26 | 326,449 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,759 | -1.62(-3.64%) |
Nov 08, 2018 | 44.42 | 45.43 | 43.50 | 44.39 | 251,801 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.75 | 44.66 | 412,204 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.43 | 419,384 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,702 | -2.07(-4.48%) |
Nov 02, 2018 | 46.63 | 47.19 | 45.09 | 46.22 | 515,015 | -0.25(-0.53%) |
Nov 01, 2018 | 42.89 | 47.25 | 42.89 | 46.47 | 618,855 | +4.03(+9.51%) |
Oct 31, 2018 | 41.22 | 42.91 | 40.86 | 42.44 | 694,079 | +1.58(+3.86%) |
Oct 30, 2018 | 40.49 | 43.59 | 39.87 | 40.86 | 1,240,232 | -2.62(-6.03%) |
Oct 29, 2018 | 44.12 | 45.35 | 42.62 | 43.48 | 514,642 | -0.13(-0.29%) |
Oct 26, 2018 | 43.25 | 44.21 | 42.22 | 43.61 | 384,207 | -0.77(-1.73%) |
Oct 25, 2018 | 41.96 | 44.57 | 41.96 | 44.38 | 491,978 | +2.07(+4.90%) |
Oct 24, 2018 | 43.80 | 44.61 | 42.25 | 42.31 | 415,131 | -1.89(-4.28%) |
Oct 23, 2018 | 43.33 | 44.55 | 42.92 | 44.20 | 312,910 | -0.35(-0.77%) |
Oct 22, 2018 | 45.36 | 45.36 | 44.00 | 44.55 | 439,621 | -0.30(-0.66%) |
Oct 19, 2018 | 46.14 | 46.50 | 44.52 | 44.84 | 409,558 | -1.41(-3.05%) |
Oct 18, 2018 | 47.65 | 47.65 | 46.20 | 46.25 | 288,650 | -1.50(-3.14%) |
Oct 17, 2018 | 48.38 | 49.20 | 47.45 | 47.75 | 462,573 | +0.00(+0.00%) |
Oct 16, 2018 | 46.84 | 47.89 | 46.13 | 47.75 | 389,177 | +1.53(+3.31%) |
Oct 15, 2018 | 45.81 | 46.72 | 45.35 | 46.22 | 247,212 | +0.29(+0.62%) |
Oct 12, 2018 | 46.46 | 47.06 | 45.44 | 45.94 | 328,640 | +0.59(+1.30%) |
Oct 11, 2018 | 45.49 | 46.94 | 45.12 | 45.34 | 457,907 | -0.35(-0.76%) |
Oct 10, 2018 | 46.52 | 47.47 | 45.59 | 45.69 | 486,877 | -1.30(-2.77%) |
Oct 09, 2018 | 47.19 | 47.52 | 46.73 | 46.99 | 334,542 | -0.39(-0.83%) |
Oct 08, 2018 | 47.67 | 48.75 | 47.09 | 47.39 | 352,298 | -0.50(-1.05%) |
Oct 05, 2018 | 49.89 | 49.96 | 47.62 | 47.89 | 520,592 | -2.00(-4.01%) |
Oct 04, 2018 | 51.52 | 51.52 | 49.77 | 49.89 | 333,122 | -1.90(-3.67%) |
Oct 03, 2018 | 52.24 | 52.37 | 51.08 | 51.79 | 309,081 | -0.04(-0.08%) |
Oct 02, 2018 | 51.55 | 52.71 | 51.55 | 51.83 | 305,485 | +0.34(+0.65%) |
Oct 01, 2018 | 51.17 | 52.14 | 50.67 | 51.50 | 519,265 | +0.56(+1.10%) |
Sep 28, 2018 | 51.01 | 51.19 | 49.98 | 50.94 | 342,329 | -0.06(-0.12%) |
Sep 27, 2018 | 50.09 | 51.05 | 49.80 | 51.00 | 306,658 | +1.14(+2.29%) |
Sep 26, 2018 | 50.19 | 50.71 | 49.46 | 49.85 | 374,813 | -0.54(-1.08%) |
Sep 25, 2018 | 52.81 | 52.81 | 50.30 | 50.39 | 552,610 | -2.86(-5.37%) |
Sep 24, 2018 | 53.24 | 53.34 | 52.41 | 53.25 | 505,495 | -0.07(-0.13%) |
Sep 21, 2018 | 51.94 | 53.51 | 51.94 | 53.32 | 696,218 | +1.26(+2.42%) |
Sep 20, 2018 | 52.34 | 52.77 | 51.76 | 52.06 | 608,602 | +0.20(+0.38%) |
Sep 19, 2018 | 52.42 | 52.56 | 51.31 | 51.86 | 252,764 | -0.39(-0.75%) |
Sep 18, 2018 | 52.67 | 52.75 | 51.95 | 52.26 | 344,166 | -0.11(-0.21%) |
Sep 17, 2018 | 53.16 | 53.16 | 51.79 | 52.37 | 355,247 | -0.58(-1.10%) |
Sep 14, 2018 | 52.72 | 53.15 | 52.39 | 52.95 | 340,808 | +0.52(+1.00%) |
Sep 13, 2018 | 52.00 | 52.97 | 51.60 | 52.43 | 397,944 | +0.99(+1.92%) |
Sep 12, 2018 | 52.78 | 53.08 | 51.22 | 51.44 | 681,011 | -1.84(-3.46%) |
Sep 11, 2018 | 54.49 | 54.83 | 53.05 | 53.28 | 412,458 | -1.60(-2.91%) |
Sep 10, 2018 | 55.79 | 55.79 | 54.19 | 54.88 | 336,933 | -0.41(-0.75%) |
Sep 07, 2018 | 54.24 | 55.55 | 54.14 | 55.30 | 403,474 | +1.04(+1.91%) |
Sep 06, 2018 | 60.73 | 61.14 | 54.22 | 54.26 | 906,237 | -6.78(-11.11%) |
Sep 05, 2018 | 58.60 | 61.07 | 58.39 | 61.04 | 763,129 | +2.72(+4.67%) |
Sep 04, 2018 | 58.45 | 58.72 | 57.38 | 58.32 | 467,244 | -0.43(-0.74%) |
Aug 31, 2018 | 58.76 | 58.76 | 58.76 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.15 | 58.93 | 58.09 | 58.31 | 467,226 | +0.15(+0.25%) |
Aug 29, 2018 | 58.92 | 58.95 | 58.04 | 58.17 | 424,827 | -0.67(-1.14%) |
Aug 28, 2018 | 58.83 | 59.39 | 58.29 | 58.84 | 265,563 | +0.30(+0.51%) |
Aug 27, 2018 | 57.56 | 59.38 | 57.47 | 58.54 | 303,525 | +1.30(+2.27%) |
Aug 24, 2018 | 57.73 | 57.93 | 56.94 | 57.24 | 266,785 | -0.16(-0.27%) |
Aug 23, 2018 | 57.81 | 58.51 | 57.36 | 57.40 | 306,128 | -0.31(-0.53%) |
Aug 22, 2018 | 57.43 | 58.10 | 57.23 | 57.70 | 290,152 | +0.06(+0.10%) |
Aug 21, 2018 | 56.86 | 58.21 | 56.86 | 57.64 | 323,014 | +0.95(+1.67%) |
Aug 20, 2018 | 56.80 | 57.20 | 56.27 | 56.70 | 253,976 | -0.09(-0.16%) |
Aug 17, 2018 | 57.36 | 57.81 | 55.94 | 56.78 | 549,085 | -1.08(-1.87%) |
Aug 16, 2018 | 58.72 | 58.95 | 57.70 | 57.87 | 326,577 | -0.44(-0.76%) |
Aug 15, 2018 | 58.82 | 59.28 | 57.79 | 58.31 | 361,046 | -0.90(-1.52%) |
Aug 14, 2018 | 59.03 | 59.87 | 59.03 | 59.21 | 435,268 | +0.46(+0.79%) |
Aug 13, 2018 | 58.90 | 59.32 | 58.57 | 58.75 | 336,471 | +0.04(+0.07%) |
Aug 10, 2018 | 59.65 | 59.78 | 58.27 | 58.71 | 368,085 | -1.50(-2.49%) |
Aug 09, 2018 | 61.36 | 61.40 | 60.10 | 60.21 | 472,180 | -1.27(-2.07%) |
Aug 08, 2018 | 60.30 | 61.51 | 60.20 | 61.48 | 360,484 | +0.95(+1.56%) |
Aug 07, 2018 | 60.68 | 60.92 | 60.15 | 60.53 | 273,047 | +0.10(+0.16%) |
Aug 06, 2018 | 59.67 | 60.59 | 59.00 | 60.43 | 480,324 | +0.78(+1.31%) |
Aug 03, 2018 | 59.53 | 59.94 | 58.68 | 59.65 | 411,281 | +0.43(+0.73%) |
Aug 02, 2018 | 58.71 | 59.77 | 58.21 | 59.22 | 522,882 | +0.15(+0.25%) |
Aug 01, 2018 | 60.32 | 60.91 | 58.48 | 59.07 | 951,927 | -1.32(-2.19%) |
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,247,978 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.29 | 59.14 | 59.45 | 887,717 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 60.00 | 58.34 | 59.17 | 393,536 | +1.59(+2.76%) |
Jul 26, 2018 | 56.63 | 58.18 | 56.63 | 57.58 | 321,572 | +0.93(+1.64%) |
Jul 25, 2018 | 58.01 | 58.14 | 55.44 | 56.66 | 470,974 | -1.36(-2.35%) |
Jul 24, 2018 | 58.89 | 59.51 | 57.88 | 58.02 | 520,196 | -0.50(-0.86%) |
Jul 23, 2018 | 58.78 | 58.88 | 57.31 | 58.52 | 246,962 | -0.49(-0.84%) |
Jul 20, 2018 | 59.54 | 59.87 | 58.87 | 59.01 | 275,634 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.40 | 59.62 | 546,296 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.31 | 59.17 | 60.06 | 1,042,231 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.44 | 58.23 | 59.12 | 465,767 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.87 | 58.08 | 58.15 | 352,037 | -0.18(-0.30%) |
Jul 13, 2018 | 58.89 | 59.51 | 58.29 | 58.32 | 310,689 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,134 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.02 | 58.28 | 58.31 | 320,563 | -2.08(-3.45%) |
Jul 10, 2018 | 60.21 | 60.70 | 60.11 | 60.39 | 197,186 | +0.11(+0.18%) |
Jul 09, 2018 | 60.28 | 60.69 | 59.01 | 60.29 | 282,356 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.32 | 235,270 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.62 | 59.67 | 58.27 | 59.44 | 357,096 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.59 | 58.10 | 56.25 | 58.02 | 332,542 | +0.73(+1.27%) |
Jun 29, 2018 | 57.51 | 58.61 | 57.28 | 57.29 | 258,638 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.12 | 56.44 | 57.14 | 393,475 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.32 | 57.57 | 57.63 | 188,711 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.14 | 58.93 | 59.54 | 473,615 | +1.36(+2.34%) |
Jun 25, 2018 | 59.52 | 59.55 | 57.82 | 58.17 | 536,784 | -1.83(-3.06%) |
Jun 22, 2018 | 60.10 | 60.42 | 59.02 | 60.01 | 497,381 | +0.42(+0.71%) |
Jun 21, 2018 | 60.16 | 60.32 | 59.20 | 59.59 | 308,417 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.17 | 242,007 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.25 | 58.77 | 60.18 | 305,430 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 60.00 | 57.95 | 59.86 | 315,568 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.43 | 608,515 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.87 | 61.07 | 264,179 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.88 | 60.98 | 308,975 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,300 | +0.35(+0.57%) |
Jun 11, 2018 | 62.21 | 62.38 | 60.33 | 60.97 | 391,892 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.22 | 678,499 | -2.74(-4.22%) |
Jun 07, 2018 | 67.13 | 67.18 | 64.58 | 64.96 | 726,499 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,159 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.44 | 65.94 | 67.34 | 281,007 | +1.63(+2.48%) |
Jun 04, 2018 | 65.90 | 66.27 | 65.28 | 65.71 | 205,625 | +0.10(+0.15%) |
Jun 01, 2018 | 65.11 | 65.97 | 64.89 | 65.61 | 183,637 | +0.99(+1.53%) |
May 31, 2018 | 65.58 | 66.06 | 64.50 | 64.62 | 241,514 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.21 | 65.61 | 462,628 | +0.64(+0.99%) |
May 29, 2018 | 64.41 | 65.44 | 62.56 | 64.97 | 319,491 | -0.11(-0.17%) |
May 25, 2018 | 65.08 | 65.08 | 65.08 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.24 | 227,025 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.07 | 63.77 | 64.65 | 184,410 | +0.36(+0.55%) |
May 22, 2018 | 63.84 | 65.40 | 63.84 | 64.30 | 210,489 | +0.92(+1.45%) |
May 21, 2018 | 63.61 | 64.35 | 62.83 | 63.38 | 199,514 | +0.61(+0.97%) |
May 18, 2018 | 64.55 | 64.57 | 61.79 | 62.77 | 470,022 | -2.46(-3.76%) |
May 17, 2018 | 65.30 | 65.75 | 64.66 | 65.23 | 279,403 | -0.15(-0.23%) |
May 16, 2018 | 64.50 | 65.94 | 64.46 | 65.37 | 251,965 | +1.25(+1.95%) |
May 15, 2018 | 64.43 | 64.60 | 63.85 | 64.12 | 244,564 | -0.23(-0.35%) |
May 14, 2018 | 64.37 | 65.58 | 64.23 | 64.35 | 207,813 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.33 | 63.91 | 258,015 | -1.07(-1.65%) |
May 10, 2018 | 64.27 | 65.23 | 63.72 | 64.99 | 275,081 | +1.11(+1.74%) |
May 09, 2018 | 63.57 | 64.16 | 63.07 | 63.88 | 283,765 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.65 | 62.68 | 63.43 | 285,416 | +0.52(+0.83%) |
May 07, 2018 | 62.37 | 63.32 | 61.91 | 62.91 | 377,794 | +1.24(+2.02%) |
May 04, 2018 | 60.30 | 62.31 | 59.82 | 61.67 | 328,557 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.01 | 58.36 | 60.63 | 565,745 | +0.33(+0.54%) |
May 02, 2018 | 59.46 | 61.23 | 59.08 | 60.31 | 665,669 | +0.91(+1.53%) |
May 01, 2018 | 59.38 | 59.69 | 56.56 | 59.40 | 749,795 | +0.67(+1.14%) |
Apr 30, 2018 | 60.11 | 60.55 | 58.34 | 58.73 | 508,153 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.56 | 59.08 | 60.10 | 389,866 | -1.14(-1.87%) |
Apr 26, 2018 | 60.01 | 61.63 | 59.87 | 61.24 | 281,466 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.37 | 348,211 | +0.31(+0.52%) |
Apr 24, 2018 | 61.48 | 61.78 | 58.64 | 59.06 | 621,408 | -1.80(-2.96%) |
Apr 23, 2018 | 60.53 | 61.60 | 60.24 | 60.87 | 440,995 | +0.71(+1.18%) |
Apr 20, 2018 | 60.79 | 61.46 | 59.97 | 60.16 | 710,178 | -0.92(-1.50%) |
Apr 19, 2018 | 64.42 | 64.42 | 60.99 | 61.07 | 583,055 | -3.96(-6.10%) |
Apr 18, 2018 | 67.16 | 67.16 | 64.92 | 65.04 | 612,891 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.99 | 66.38 | 67.47 | 351,968 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.47 | 65.25 | 66.32 | 478,631 | +0.84(+1.28%) |
Apr 13, 2018 | 65.28 | 66.20 | 64.83 | 65.48 | 599,158 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.01 | 63.94 | 64.52 | 432,924 | +0.70(+1.10%) |
Apr 11, 2018 | 62.42 | 64.40 | 62.00 | 63.82 | 404,069 | +0.91(+1.44%) |
Apr 10, 2018 | 61.60 | 63.30 | 61.10 | 62.91 | 594,881 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.89 | 60.57 | 60.63 | 224,193 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.07 | 60.48 | 292,599 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,376 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.35 | 59.44 | 62.10 | 445,377 | +0.70(+1.14%) |
Apr 03, 2018 | 60.27 | 61.72 | 60.27 | 61.40 | 580,461 | +1.70(+2.84%) |