Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.00 | 42.25 | 40.79 | 42.01 | 943,500 | +0.44(+1.06%) |
Dec 28, 2018 | 41.00 | 42.42 | 40.24 | 41.57 | 1,395,700 | +0.90(+2.21%) |
Dec 27, 2018 | 39.42 | 40.76 | 38.70 | 40.67 | 1,216,461 | +0.57(+1.42%) |
Dec 26, 2018 | 37.95 | 40.14 | 37.50 | 40.10 | 1,534,537 | +2.55(+6.79%) |
Dec 24, 2018 | 37.67 | 38.59 | 37.31 | 37.55 | 768,800 | -0.43(-1.13%) |
Dec 21, 2018 | 40.85 | 41.32 | 37.31 | 37.98 | 2,665,900 | -2.85(-6.98%) |
Dec 20, 2018 | 41.10 | 42.52 | 40.09 | 40.83 | 1,568,323 | -0.89(-2.13%) |
Dec 19, 2018 | 41.94 | 43.31 | 41.28 | 41.72 | 1,253,473 | -0.50(-1.18%) |
Dec 18, 2018 | 43.34 | 43.84 | 41.87 | 42.22 | 1,618,498 | -0.61(-1.42%) |
Dec 17, 2018 | 43.47 | 44.41 | 42.27 | 42.83 | 1,608,079 | -0.63(-1.45%) |
Dec 14, 2018 | 43.59 | 44.55 | 43.28 | 43.46 | 1,332,700 | -0.40(-0.91%) |
Dec 13, 2018 | 45.65 | 45.72 | 43.33 | 43.86 | 1,274,969 | -1.00(-2.23%) |
Dec 12, 2018 | 45.00 | 45.45 | 44.06 | 44.86 | 1,812,656 | +0.69(+1.56%) |
Dec 11, 2018 | 44.29 | 45.48 | 43.39 | 44.17 | 3,544,451 | +0.77(+1.77%) |
Dec 10, 2018 | 41.80 | 43.79 | 40.64 | 43.40 | 3,003,071 | +1.49(+3.56%) |
Dec 07, 2018 | 44.21 | 44.91 | 41.19 | 41.91 | 2,138,100 | -2.82(-6.30%) |
Dec 06, 2018 | 43.01 | 45.10 | 42.40 | 44.73 | 3,288,569 | -0.39(-0.86%) |
Dec 04, 2018 | 46.85 | 47.26 | 44.53 | 45.12 | 1,772,500 | -2.65(-5.55%) |
Dec 03, 2018 | 47.00 | 47.93 | 46.00 | 47.77 | 2,321,766 | +3.30(+7.42%) |
Nov 30, 2018 | 44.06 | 44.60 | 43.36 | 44.47 | 1,185,400 | +0.08(+0.18%) |
Nov 29, 2018 | 44.10 | 44.90 | 43.37 | 44.39 | 1,590,148 | +0.18(+0.41%) |
Nov 28, 2018 | 43.60 | 44.24 | 42.34 | 44.21 | 1,513,163 | +1.40(+3.27%) |
Nov 27, 2018 | 42.60 | 43.88 | 41.82 | 42.81 | 1,630,234 | -0.25(-0.58%) |
Nov 26, 2018 | 41.00 | 43.23 | 40.44 | 43.06 | 2,627,964 | +3.21(+8.06%) |
Nov 23, 2018 | 39.65 | 40.49 | 39.56 | 39.85 | 739,900 | -0.43(-1.07%) |
Nov 21, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.35(+0.88%) | |
Nov 20, 2018 | 37.60 | 41.13 | 37.29 | 39.93 | 1,436,177 | +0.49(+1.24%) |
Nov 19, 2018 | 40.39 | 40.50 | 38.12 | 39.44 | 2,077,287 | -2.08(-5.01%) |
Nov 16, 2018 | 40.72 | 42.25 | 40.26 | 41.52 | 1,824,200 | +0.44(+1.07%) |
Nov 15, 2018 | 38.87 | 41.10 | 38.85 | 41.08 | 2,516,424 | +2.23(+5.74%) |
Nov 14, 2018 | 39.20 | 39.87 | 38.42 | 38.85 | 3,077,100 | -0.10(-0.26%) |
Nov 13, 2018 | 37.96 | 41.09 | 37.75 | 38.95 | 8,365,994 | +1.45(+3.87%) |
Nov 12, 2018 | 44.02 | 44.44 | 37.00 | 37.50 | 17,782,620 | -18.45(-32.98%) |
Nov 09, 2018 | 58.29 | 58.40 | 55.24 | 55.95 | 2,286,300 | -2.37(-4.06%) |
Nov 08, 2018 | 56.95 | 58.89 | 56.70 | 58.32 | 1,272,422 | +1.40(+2.46%) |
Nov 07, 2018 | 55.49 | 57.47 | 55.09 | 56.92 | 1,084,978 | +1.82(+3.30%) |
Nov 06, 2018 | 53.53 | 56.04 | 53.38 | 55.10 | 1,635,373 | +1.73(+3.24%) |
Nov 05, 2018 | 52.62 | 53.56 | 51.35 | 53.37 | 1,745,750 | +1.03(+1.97%) |
Nov 02, 2018 | 55.24 | 56.16 | 51.66 | 52.34 | 3,450,100 | -3.98(-7.07%) |
Nov 01, 2018 | 56.36 | 58.33 | 54.33 | 56.32 | 4,950,163 | +1.67(+3.06%) |
Oct 31, 2018 | 55.95 | 56.50 | 54.50 | 54.65 | 2,262,074 | -0.13(-0.24%) |
Oct 30, 2018 | 52.90 | 54.83 | 52.50 | 54.78 | 1,179,895 | +1.74(+3.28%) |
Oct 29, 2018 | 56.77 | 57.19 | 52.10 | 53.04 | 1,457,483 | -2.48(-4.47%) |
Oct 26, 2018 | 54.03 | 56.63 | 54.03 | 55.52 | 1,402,200 | -0.01(-0.02%) |
Oct 25, 2018 | 53.85 | 56.54 | 53.51 | 55.53 | 1,737,947 | +2.08(+3.89%) |
Oct 24, 2018 | 58.27 | 58.27 | 53.44 | 53.45 | 2,184,714 | -4.39(-7.59%) |
Oct 23, 2018 | 56.00 | 58.78 | 54.04 | 57.84 | 2,911,397 | -1.27(-2.15%) |
Oct 22, 2018 | 62.21 | 63.95 | 57.20 | 59.11 | 3,491,041 | -2.97(-4.78%) |
Oct 19, 2018 | 62.59 | 63.47 | 61.64 | 62.08 | 1,351,500 | -0.14(-0.23%) |
Oct 18, 2018 | 61.99 | 63.34 | 61.60 | 62.22 | 1,132,776 | -0.14(-0.22%) |
Oct 17, 2018 | 62.22 | 63.31 | 61.06 | 62.36 | 1,293,255 | +0.43(+0.69%) |
Oct 16, 2018 | 58.64 | 62.56 | 58.62 | 61.93 | 1,546,379 | +3.49(+5.97%) |
Oct 15, 2018 | 57.75 | 59.12 | 57.09 | 58.44 | 786,690 | +0.14(+0.24%) |
Oct 12, 2018 | 59.10 | 59.90 | 57.10 | 58.30 | 1,487,000 | +1.36(+2.39%) |
Oct 11, 2018 | 56.87 | 58.76 | 56.00 | 56.94 | 1,955,715 | +1.36(+2.45%) |
Oct 10, 2018 | 57.25 | 57.45 | 55.40 | 55.58 | 2,440,019 | -1.68(-2.93%) |
Oct 09, 2018 | 55.67 | 57.52 | 55.49 | 57.26 | 1,267,090 | +1.27(+2.27%) |
Oct 08, 2018 | 54.98 | 56.48 | 54.30 | 55.99 | 1,996,556 | +1.07(+1.95%) |
Oct 05, 2018 | 58.90 | 58.90 | 53.64 | 54.92 | 3,153,700 | -4.44(-7.48%) |
Oct 04, 2018 | 60.83 | 61.00 | 58.79 | 59.36 | 1,133,958 | -1.80(-2.94%) |
Oct 03, 2018 | 60.44 | 61.83 | 60.05 | 61.16 | 668,932 | +0.95(+1.58%) |
Oct 02, 2018 | 60.15 | 61.35 | 59.89 | 60.21 | 851,241 | +0.07(+0.12%) |
Oct 01, 2018 | 60.60 | 60.64 | 59.85 | 60.14 | 1,046,417 | +0.19(+0.32%) |
Sep 28, 2018 | 60.85 | 61.25 | 59.15 | 59.95 | 1,535,800 | -1.30(-2.12%) |
Sep 27, 2018 | 60.90 | 61.85 | 60.40 | 61.25 | 705,526 | +0.00(+0.00%) |
Sep 26, 2018 | 62.85 | 63.05 | 60.76 | 61.25 | 1,116,312 | -1.35(-2.16%) |
Sep 25, 2018 | 62.45 | 63.10 | 61.80 | 62.60 | 743,434 | +0.45(+0.72%) |
Sep 24, 2018 | 61.40 | 62.45 | 61.05 | 62.15 | 819,912 | +0.65(+1.06%) |
Sep 21, 2018 | 63.15 | 63.45 | 61.15 | 61.50 | 1,218,900 | -1.65(-2.61%) |
Sep 20, 2018 | 60.55 | 63.25 | 60.33 | 63.15 | 1,666,642 | +2.90(+4.81%) |
Sep 19, 2018 | 60.75 | 61.00 | 59.65 | 60.25 | 710,818 | -0.15(-0.25%) |
Sep 18, 2018 | 60.90 | 61.60 | 60.05 | 60.40 | 794,291 | -0.55(-0.90%) |
Sep 17, 2018 | 61.15 | 61.65 | 59.90 | 60.95 | 999,500 | -0.05(-0.08%) |
Sep 14, 2018 | 60.45 | 61.40 | 60.15 | 61.00 | 1,044,500 | +0.95(+1.58%) |
Sep 13, 2018 | 60.65 | 61.95 | 59.80 | 60.05 | 1,506,642 | -0.65(-1.07%) |
Sep 12, 2018 | 60.90 | 61.55 | 58.35 | 60.70 | 2,313,777 | -0.60(-0.98%) |
Sep 11, 2018 | 64.60 | 64.78 | 60.85 | 61.30 | 2,417,248 | -3.85(-5.91%) |
Sep 10, 2018 | 65.90 | 65.90 | 64.95 | 65.15 | 899,559 | -0.65(-0.99%) |
Sep 07, 2018 | 64.85 | 67.95 | 64.60 | 65.80 | 1,658,700 | +0.90(+1.39%) |
Sep 06, 2018 | 68.00 | 68.25 | 64.70 | 64.90 | 1,715,099 | -3.20(-4.70%) |
Sep 05, 2018 | 68.50 | 68.85 | 66.10 | 68.10 | 1,742,856 | +0.20(+0.29%) |
Sep 04, 2018 | 67.95 | 69.32 | 67.60 | 67.90 | 1,542,121 | +0.00(+0.00%) |
Aug 31, 2018 | 67.90 | 67.90 | 67.90 | 0 | -0.50(-0.73%) | |
Aug 30, 2018 | 68.85 | 69.95 | 68.05 | 68.40 | 1,867,746 | -0.40(-0.58%) |
Aug 29, 2018 | 68.15 | 69.25 | 67.80 | 68.80 | 1,351,983 | +0.65(+0.95%) |
Aug 28, 2018 | 66.80 | 68.25 | 66.15 | 68.15 | 1,454,554 | +1.75(+2.64%) |
Aug 27, 2018 | 65.45 | 66.72 | 64.30 | 66.40 | 1,218,670 | +1.30(+2.00%) |
Aug 24, 2018 | 64.95 | 65.40 | 64.00 | 65.10 | 1,414,200 | +0.50(+0.77%) |
Aug 23, 2018 | 63.15 | 64.78 | 63.05 | 64.60 | 1,646,213 | +1.45(+2.30%) |
Aug 22, 2018 | 61.80 | 63.40 | 61.80 | 63.15 | 1,360,246 | +1.30(+2.10%) |
Aug 21, 2018 | 60.50 | 62.40 | 60.50 | 61.85 | 1,463,538 | +1.70(+2.83%) |
Aug 20, 2018 | 59.75 | 60.30 | 59.01 | 60.15 | 1,119,656 | +0.20(+0.33%) |
Aug 17, 2018 | 59.95 | 60.45 | 59.10 | 59.95 | 1,308,900 | -0.35(-0.58%) |
Aug 16, 2018 | 59.45 | 61.33 | 59.00 | 60.30 | 1,358,111 | +1.10(+1.86%) |
Aug 15, 2018 | 58.85 | 59.92 | 58.14 | 59.20 | 1,489,575 | -0.40(-0.67%) |
Aug 14, 2018 | 58.75 | 60.10 | 58.22 | 59.60 | 1,209,675 | +1.30(+2.23%) |
Aug 13, 2018 | 58.85 | 59.80 | 57.70 | 58.30 | 1,348,285 | -0.30(-0.51%) |
Aug 10, 2018 | 57.80 | 59.95 | 57.40 | 58.60 | 1,756,000 | +0.15(+0.26%) |
Aug 09, 2018 | 57.30 | 59.55 | 56.15 | 58.45 | 2,680,523 | +1.95(+3.45%) |
Aug 08, 2018 | 61.00 | 61.00 | 54.05 | 56.50 | 7,804,180 | -1.35(-2.33%) |
Aug 07, 2018 | 56.50 | 59.00 | 56.20 | 57.85 | 3,187,507 | +1.75(+3.12%) |
Aug 06, 2018 | 54.90 | 56.25 | 54.33 | 56.10 | 1,164,307 | +1.25(+2.28%) |
Aug 03, 2018 | 54.20 | 55.17 | 54.00 | 54.85 | 1,815,700 | +1.35(+2.52%) |
Aug 02, 2018 | 53.20 | 54.45 | 52.85 | 53.50 | 1,283,454 | +0.05(+0.09%) |
Aug 01, 2018 | 54.00 | 55.60 | 53.35 | 53.45 | 1,901,076 | +1.20(+2.30%) |
Jul 31, 2018 | 52.00 | 53.35 | 51.55 | 52.25 | 1,745,087 | +0.15(+0.29%) |
Jul 30, 2018 | 53.30 | 53.45 | 52.00 | 52.10 | 1,201,292 | -1.10(-2.07%) |
Jul 27, 2018 | 54.85 | 55.30 | 52.90 | 53.20 | 1,267,300 | -1.55(-2.83%) |
Jul 26, 2018 | 53.00 | 54.85 | 52.74 | 54.75 | 1,094,426 | +1.20(+2.24%) |
Jul 25, 2018 | 53.10 | 53.85 | 52.50 | 53.55 | 1,002,205 | +0.40(+0.75%) |
Jul 24, 2018 | 54.95 | 55.00 | 52.20 | 53.15 | 2,340,025 | -1.25(-2.30%) |
Jul 23, 2018 | 54.15 | 56.30 | 51.10 | 54.40 | 4,232,382 | +0.00(+0.00%) |
Jul 20, 2018 | 56.15 | 56.44 | 53.20 | 54.40 | 5,331,485 | -5.00(-8.42%) |
Jul 19, 2018 | 59.55 | 60.80 | 59.20 | 59.40 | 1,420,792 | +0.10(+0.17%) |
Jul 18, 2018 | 59.75 | 60.10 | 59.00 | 59.30 | 949,449 | +0.00(+0.00%) |
Jul 17, 2018 | 57.45 | 60.20 | 57.15 | 59.30 | 1,240,282 | +1.45(+2.51%) |
Jul 16, 2018 | 59.10 | 59.60 | 57.30 | 57.85 | 1,065,948 | -1.00(-1.70%) |
Jul 13, 2018 | 58.85 | 1,398,098 | +0.40(+0.68%) | |||
Jul 12, 2018 | 59.05 | 56.42 | 58.45 | 1,275,683 | +2.30(+4.10%) | |
Jul 11, 2018 | 56.20 | 56.95 | 55.77 | 56.15 | 1,047,415 | -1.15(-2.01%) |
Jul 10, 2018 | 56.52 | 57.45 | 55.55 | 57.30 | 1,221,543 | +1.00(+1.78%) |
Jul 09, 2018 | 57.55 | 58.05 | 55.30 | 56.30 | 1,910,544 | -1.65(-2.85%) |
Jul 06, 2018 | 56.45 | 58.10 | 55.15 | 57.95 | 1,140,412 | +1.65(+2.93%) |
Jul 05, 2018 | 56.25 | 56.55 | 55.30 | 56.30 | 1,450,168 | +1.25(+2.27%) |
Jul 03, 2018 | 55.05 | 55.05 | 55.05 | 0 | -3.85(-6.54%) | |
Jul 02, 2018 | 57.65 | 59.27 | 57.23 | 58.90 | 1,079,078 | +1.00(+1.73%) |
Jun 29, 2018 | 56.90 | 58.62 | 56.50 | 57.90 | 1,631,442 | +1.15(+2.03%) |
Jun 28, 2018 | 56.25 | 57.00 | 55.15 | 56.75 | 1,006,607 | +0.80(+1.43%) |
Jun 27, 2018 | 57.20 | 57.70 | 55.90 | 55.95 | 892,160 | -1.15(-2.01%) |
Jun 26, 2018 | 55.55 | 57.90 | 55.36 | 57.10 | 1,099,970 | +1.95(+3.54%) |
Jun 25, 2018 | 56.50 | 57.15 | 55.05 | 55.15 | 1,900,848 | -2.55(-4.42%) |
Jun 22, 2018 | 58.60 | 58.95 | 56.15 | 57.70 | 1,424,118 | -0.35(-0.60%) |
Jun 21, 2018 | 58.60 | 59.49 | 57.83 | 58.05 | 1,616,134 | +1.55(+2.74%) |
Jun 20, 2018 | 56.45 | 57.40 | 55.62 | 56.50 | 1,097,658 | +0.85(+1.53%) |
Jun 19, 2018 | 55.70 | 56.00 | 54.10 | 55.65 | 1,530,398 | -1.70(-2.96%) |
Jun 18, 2018 | 56.25 | 57.75 | 55.50 | 57.35 | 797,146 | +0.35(+0.61%) |
Jun 15, 2018 | 58.20 | 59.05 | 57.00 | 2,133,500 | -2.05(-3.47%) | |
Jun 14, 2018 | 59.10 | 60.00 | 58.70 | 59.05 | 1,026,812 | +0.15(+0.25%) |
Jun 13, 2018 | 59.90 | 60.48 | 58.65 | 58.90 | 842,027 | -1.05(-1.75%) |
Jun 12, 2018 | 58.70 | 60.20 | 58.70 | 59.95 | 774,610 | +0.95(+1.61%) |
Jun 11, 2018 | 58.70 | 59.70 | 58.35 | 59.00 | 716,725 | +0.00(+0.00%) |
Jun 08, 2018 | 59.65 | 59.85 | 57.30 | 59.00 | 2,198,267 | -2.10(-3.44%) |
Jun 07, 2018 | 61.95 | 62.65 | 59.60 | 61.10 | 1,257,989 | -0.25(-0.41%) |
Jun 06, 2018 | 61.75 | 62.80 | 60.55 | 61.35 | 1,288,225 | +0.55(+0.90%) |
Jun 05, 2018 | 60.70 | 62.83 | 59.75 | 60.80 | 1,878,064 | +0.20(+0.33%) |
Jun 04, 2018 | 61.70 | 61.85 | 59.60 | 60.60 | 1,281,821 | -0.70(-1.14%) |
Jun 01, 2018 | 59.50 | 61.85 | 59.35 | 61.30 | 1,625,383 | +2.55(+4.34%) |
May 31, 2018 | 59.90 | 60.55 | 58.11 | 58.75 | 1,506,854 | -1.15(-1.92%) |
May 30, 2018 | 63.15 | 63.15 | 59.20 | 59.90 | 2,134,811 | -3.05(-4.85%) |
May 29, 2018 | 63.00 | 64.45 | 62.05 | 62.95 | 1,185,078 | -0.40(-0.63%) |
May 25, 2018 | 63.35 | 63.35 | 63.35 | 0 | +1.05(+1.69%) | |
May 24, 2018 | 63.00 | 63.30 | 61.60 | 62.30 | 851,003 | -1.00(-1.58%) |
May 23, 2018 | 63.55 | 63.55 | 62.45 | 63.30 | 879,821 | +0.05(+0.08%) |
May 22, 2018 | 62.75 | 64.46 | 62.75 | 63.25 | 735,809 | +0.75(+1.20%) |
May 21, 2018 | 63.95 | 64.45 | 62.20 | 62.50 | 684,485 | +0.10(+0.16%) |
May 18, 2018 | 62.85 | 62.85 | 61.95 | 62.40 | 953,677 | -0.35(-0.56%) |
May 17, 2018 | 63.65 | 63.70 | 62.60 | 62.75 | 949,898 | -0.90(-1.41%) |
May 16, 2018 | 63.30 | 64.15 | 63.00 | 63.65 | 906,956 | +0.10(+0.16%) |
May 15, 2018 | 64.25 | 64.37 | 62.70 | 63.55 | 961,650 | -0.95(-1.47%) |
May 14, 2018 | 66.45 | 67.35 | 64.15 | 64.50 | 1,963,081 | +1.40(+2.22%) |
May 11, 2018 | 63.05 | 63.90 | 62.35 | 63.10 | 1,115,136 | -0.25(-0.39%) |
May 10, 2018 | 63.65 | 64.10 | 62.83 | 63.35 | 1,167,277 | -0.30(-0.47%) |
May 09, 2018 | 63.60 | 63.83 | 62.27 | 63.65 | 1,197,274 | +0.10(+0.16%) |
May 08, 2018 | 61.35 | 63.55 | 61.20 | 63.55 | 1,414,687 | +2.10(+3.42%) |
May 07, 2018 | 59.25 | 62.25 | 59.05 | 61.45 | 1,931,383 | +2.50(+4.24%) |
May 04, 2018 | 58.65 | 60.10 | 58.40 | 58.95 | 1,286,719 | +0.35(+0.60%) |
May 03, 2018 | 57.75 | 59.15 | 57.15 | 58.60 | 1,821,123 | +0.10(+0.17%) |
May 02, 2018 | 59.00 | 61.75 | 56.90 | 58.50 | 4,977,936 | +5.85(+11.11%) |
May 01, 2018 | 50.30 | 52.95 | 50.27 | 52.65 | 2,720,137 | +2.20(+4.36%) |
Apr 30, 2018 | 50.75 | 51.85 | 50.45 | 50.45 | 1,594,868 | +0.25(+0.50%) |
Apr 27, 2018 | 52.15 | 52.75 | 50.05 | 50.20 | 1,819,382 | -1.60(-3.09%) |
Apr 26, 2018 | 51.50 | 52.65 | 50.85 | 51.80 | 1,375,030 | +0.60(+1.17%) |
Apr 25, 2018 | 55.70 | 56.40 | 50.15 | 51.20 | 3,957,632 | -4.25(-7.66%) |
Apr 24, 2018 | 54.80 | 56.25 | 53.45 | 55.45 | 2,580,656 | +1.00(+1.84%) |
Apr 23, 2018 | 59.55 | 60.10 | 53.50 | 54.45 | 5,555,381 | -4.40(-7.48%) |
Apr 20, 2018 | 60.05 | 60.50 | 58.77 | 58.85 | 1,421,479 | -1.20(-2.00%) |
Apr 19, 2018 | 61.60 | 61.80 | 59.75 | 60.05 | 2,037,473 | -3.00(-4.76%) |
Apr 18, 2018 | 61.75 | 63.25 | 60.50 | 63.05 | 1,274,721 | +1.10(+1.78%) |
Apr 17, 2018 | 59.40 | 63.25 | 59.35 | 61.95 | 2,929,471 | +3.48(+5.94%) |
Apr 16, 2018 | 58.95 | 60.50 | 57.10 | 58.48 | 5,955,629 | -5.82(-9.06%) |
Apr 13, 2018 | 64.20 | 64.70 | 62.75 | 64.30 | 1,588,203 | +0.05(+0.08%) |
Apr 12, 2018 | 63.85 | 65.55 | 63.45 | 64.25 | 1,892,148 | +0.75(+1.18%) |
Apr 11, 2018 | 60.75 | 63.95 | 60.75 | 63.50 | 1,735,087 | +2.75(+4.53%) |
Apr 10, 2018 | 60.35 | 61.10 | 59.85 | 60.75 | 1,136,195 | +1.45(+2.45%) |
Apr 09, 2018 | 59.85 | 60.80 | 58.50 | 59.30 | 1,580,930 | +0.15(+0.25%) |
Apr 06, 2018 | 60.00 | 61.00 | 58.15 | 59.15 | 1,873,794 | -1.35(-2.23%) |
Apr 05, 2018 | 63.25 | 64.36 | 60.50 | 60.50 | 2,129,821 | -1.80(-2.89%) |
Apr 04, 2018 | 59.00 | 62.55 | 58.45 | 62.30 | 2,394,522 | +1.90(+3.15%) |
Apr 03, 2018 | 61.85 | 62.48 | 60.02 | 60.40 | 11,669,586 | -1.10(-1.79%) |
Apr 02, 2018 | 63.10 | 64.15 | 60.75 | 61.50 | 2,021,952 | -2.30(-3.61%) |
Mar 29, 2018 | 63.80 | 63.80 | 63.80 | 0 | +1.60(+2.57%) | |
Mar 28, 2018 | 64.55 | 65.10 | 62.00 | 62.20 | 3,071,648 | -4.20(-6.33%) |
Mar 27, 2018 | 68.25 | 69.50 | 65.83 | 66.40 | 1,665,502 | -1.55(-2.28%) |
Mar 26, 2018 | 68.50 | 69.25 | 67.10 | 67.95 | 1,278,745 | +0.60(+0.89%) |
Mar 23, 2018 | 68.80 | 69.55 | 67.35 | 67.35 | 1,852,297 | -1.70(-2.46%) |
Mar 22, 2018 | 69.10 | 71.00 | 68.85 | 69.05 | 1,301,949 | -0.75(-1.07%) |
Mar 21, 2018 | 69.10 | 71.45 | 69.10 | 69.80 | 1,600,838 | +0.40(+0.58%) |
Mar 20, 2018 | 69.45 | 70.95 | 68.83 | 69.40 | 989,477 | +0.35(+0.51%) |
Mar 19, 2018 | 69.30 | 70.60 | 67.05 | 69.05 | 1,772,898 | -0.90(-1.29%) |
Mar 16, 2018 | 71.30 | 71.50 | 69.15 | 69.95 | 2,337,826 | -1.25(-1.76%) |
Mar 15, 2018 | 73.75 | 74.00 | 70.25 | 71.20 | 1,915,863 | -2.00(-2.73%) |
Mar 14, 2018 | 72.00 | 73.85 | 71.55 | 73.20 | 1,818,295 | +1.30(+1.81%) |
Mar 13, 2018 | 72.55 | 73.55 | 71.20 | 71.90 | 2,040,422 | -0.10(-0.14%) |
Mar 12, 2018 | 71.00 | 74.40 | 70.42 | 72.00 | 6,369,333 | +3.03(+4.39%) |
Mar 09, 2018 | 65.90 | 69.25 | 65.75 | 68.97 | 2,549,049 | +3.62(+5.55%) |
Mar 08, 2018 | 65.40 | 67.40 | 64.81 | 65.35 | 1,823,840 | +0.05(+0.08%) |
Mar 07, 2018 | 66.00 | 65.30 | 1,518,617 | +0.00(+0.00%) | ||
Mar 06, 2018 | 64.55 | 65.75 | 63.55 | 65.30 | 1,681,547 | +1.40(+2.19%) |
Mar 05, 2018 | 63.15 | 64.70 | 62.70 | 63.90 | 1,657,987 | +0.62(+0.99%) |
Mar 02, 2018 | 61.05 | 63.75 | 60.70 | 63.27 | 1,862,691 | +1.73(+2.80%) |
Mar 01, 2018 | 61.30 | 62.45 | 60.62 | 61.55 | 1,704,674 | +0.55(+0.90%) |
Feb 28, 2018 | 60.00 | 62.05 | 59.30 | 61.00 | 1,712,257 | +0.90(+1.50%) |
Feb 27, 2018 | 60.30 | 60.85 | 59.55 | 60.10 | 1,017,949 | -0.45(-0.74%) |
Feb 26, 2018 | 59.50 | 60.60 | 59.25 | 60.55 | 1,434,238 | +1.15(+1.94%) |
Feb 23, 2018 | 58.30 | 59.65 | 57.50 | 59.40 | 1,392,805 | +1.30(+2.24%) |
Feb 22, 2018 | 57.76 | 58.10 | 1,156,266 | -0.70(-1.19%) | ||
Feb 21, 2018 | 58.80 | 59.98 | 58.45 | 58.80 | 1,356,216 | +0.05(+0.09%) |
Feb 20, 2018 | 58.50 | 59.60 | 58.35 | 58.75 | 1,661,415 | -0.30(-0.51%) |
Feb 16, 2018 | 59.05 | 59.05 | 59.05 | 0 | +0.60(+1.03%) | |
Feb 15, 2018 | 57.35 | 58.55 | 56.35 | 58.45 | 1,976,291 | +1.35(+2.36%) |
Feb 14, 2018 | 56.75 | 57.96 | 56.59 | 57.10 | 2,077,026 | -0.45(-0.78%) |
Feb 13, 2018 | 55.05 | 57.95 | 54.71 | 57.55 | 2,135,701 | +0.65(+1.14%) |
Feb 12, 2018 | 57.76 | 58.20 | 55.60 | 56.90 | 1,967,650 | -0.30(-0.52%) |
Feb 09, 2018 | 55.85 | 57.75 | 54.75 | 57.20 | 3,771,416 | +1.80(+3.25%) |
Feb 08, 2018 | 53.25 | 56.92 | 53.25 | 55.40 | 4,321,941 | +1.80(+3.36%) |
Feb 07, 2018 | 52.50 | 54.01 | 52.20 | 53.60 | 5,748,623 | +1.95(+3.78%) |
Feb 06, 2018 | 46.50 | 52.40 | 46.10 | 51.65 | 9,850,642 | +8.67(+20.19%) |
Feb 05, 2018 | 44.50 | 45.70 | 41.95 | 42.98 | 2,710,417 | -1.88(-4.18%) |
Feb 02, 2018 | 47.80 | 47.83 | 44.50 | 44.85 | 3,169,697 | -3.05(-6.37%) |
Feb 01, 2018 | 46.00 | 48.45 | 45.80 | 47.90 | 2,967,313 | +1.60(+3.46%) |
Jan 31, 2018 | 46.20 | 46.58 | 45.25 | 46.30 | 2,479,519 | +1.35(+3.00%) |
Jan 30, 2018 | 43.85 | 45.95 | 43.85 | 44.95 | 1,665,664 | +0.60(+1.35%) |
Jan 29, 2018 | 45.35 | 45.95 | 44.00 | 44.35 | 2,694,714 | +0.10(+0.23%) |
Jan 26, 2018 | 44.20 | 44.70 | 44.00 | 44.25 | 2,111,661 | -0.25(-0.56%) |
Jan 25, 2018 | 44.50 | 44.90 | 43.70 | 44.50 | 2,353,112 | +0.05(+0.11%) |
Jan 24, 2018 | 43.85 | 44.55 | 42.60 | 44.45 | 4,146,643 | +0.35(+0.79%) |
Jan 23, 2018 | 45.65 | 45.79 | 43.15 | 44.10 | 4,286,211 | -1.10(-2.43%) |
Jan 22, 2018 | 48.05 | 48.10 | 44.30 | 45.20 | 6,345,062 | -3.65(-7.47%) |
Jan 19, 2018 | 51.80 | 51.80 | 48.60 | 48.85 | 3,096,573 | -2.85(-5.51%) |
Jan 18, 2018 | 51.15 | 51.85 | 50.15 | 51.70 | 1,842,389 | +0.20(+0.39%) |
Jan 17, 2018 | 51.65 | 52.40 | 50.55 | 51.50 | 1,573,959 | -0.15(-0.29%) |
Jan 16, 2018 | 53.20 | 53.45 | 50.60 | 51.65 | 2,774,128 | -1.55(-2.91%) |
Jan 12, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.20(+0.38%) | |
Jan 11, 2018 | 51.70 | 53.55 | 51.70 | 53.00 | 1,689,017 | +1.35(+2.61%) |
Jan 10, 2018 | 51.65 | 1,932,278 | +1.20(+2.38%) | |||
Jan 09, 2018 | 51.80 | 51.85 | 50.10 | 50.45 | 2,016,557 | -1.30(-2.51%) |
Jan 08, 2018 | 51.45 | 52.10 | 50.40 | 51.75 | 1,399,957 | +0.65(+1.27%) |
Jan 05, 2018 | 50.40 | 51.30 | 49.35 | 51.10 | 1,267,171 | +0.90(+1.79%) |
Jan 04, 2018 | 51.30 | 51.65 | 49.08 | 50.20 | 1,744,543 | -0.70(-1.38%) |
Jan 03, 2018 | 51.15 | 51.27 | 49.85 | 50.90 | 1,192,759 | +0.75(+1.50%) |