Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.09 | 49.18 | 47.53 | 48.99 | 308,078 | +1.28(+2.69%) |
Mar 28, 2019 | 47.38 | 47.88 | 46.78 | 47.71 | 205,498 | +0.38(+0.81%) |
Mar 27, 2019 | 47.28 | 47.92 | 46.61 | 47.32 | 275,507 | -0.19(-0.39%) |
Mar 26, 2019 | 48.16 | 48.62 | 47.35 | 47.51 | 223,093 | -0.36(-0.76%) |
Mar 25, 2019 | 48.08 | 48.56 | 47.40 | 47.88 | 192,044 | -0.30(-0.61%) |
Mar 22, 2019 | 49.60 | 50.08 | 47.95 | 48.17 | 232,935 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,727 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,513 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.83 | 47.88 | 48.26 | 235,496 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.38 | 47.95 | 189,548 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,436 | +0.99(+2.10%) |
Mar 14, 2019 | 46.57 | 47.55 | 46.09 | 46.89 | 235,836 | +0.31(+0.66%) |
Mar 13, 2019 | 47.30 | 47.33 | 46.53 | 46.58 | 177,772 | -0.63(-1.34%) |
Mar 12, 2019 | 47.42 | 47.53 | 46.70 | 47.22 | 356,240 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.93 | 47.26 | 318,927 | +1.17(+2.55%) |
Mar 08, 2019 | 45.94 | 46.84 | 45.37 | 46.09 | 199,876 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,799 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.11 | 48.40 | 287,995 | -1.21(-2.44%) |
Mar 05, 2019 | 50.26 | 50.63 | 49.61 | 49.61 | 266,419 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.22 | 241,342 | -0.22(-0.43%) |
Mar 01, 2019 | 50.07 | 51.00 | 49.78 | 50.44 | 172,394 | +0.77(+1.55%) |
Feb 28, 2019 | 49.81 | 50.41 | 49.35 | 49.67 | 263,526 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.51 | 49.95 | 122,484 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.86 | 205,680 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,408 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.10 | 51.22 | 249,769 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.10 | 50.90 | 240,416 | -0.68(-1.32%) |
Feb 20, 2019 | 50.21 | 51.83 | 50.03 | 51.58 | 207,923 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.01 | 49.84 | 50.22 | 236,297 | -0.23(-0.45%) |
Feb 15, 2019 | 50.07 | 50.48 | 49.74 | 50.45 | 194,095 | +0.43(+0.87%) |
Feb 14, 2019 | 49.61 | 50.53 | 49.57 | 50.02 | 184,913 | +0.26(+0.52%) |
Feb 13, 2019 | 49.36 | 50.21 | 48.87 | 49.76 | 299,064 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.30 | 49.28 | 247,032 | +1.20(+2.50%) |
Feb 11, 2019 | 48.82 | 49.41 | 47.74 | 48.07 | 252,535 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.00 | 48.89 | 344,586 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,163 | -0.93(-1.84%) |
Feb 06, 2019 | 49.34 | 51.32 | 49.07 | 50.24 | 326,343 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,050 | -2.49(-4.82%) |
Feb 04, 2019 | 51.43 | 52.26 | 51.16 | 51.79 | 424,057 | +0.66(+1.29%) |
Feb 01, 2019 | 50.94 | 51.77 | 49.99 | 51.13 | 318,321 | +0.55(+1.09%) |
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,678 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.14 | 367,166 | +1.41(+2.89%) |
Jan 29, 2019 | 50.28 | 50.28 | 48.54 | 48.73 | 303,627 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.29 | 283,004 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.92 | 50.29 | 362,535 | +2.42(+5.05%) |
Jan 24, 2019 | 45.11 | 48.41 | 44.80 | 47.88 | 275,735 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.46 | 44.62 | 248,668 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,495 | -2.34(-4.94%) |
Jan 18, 2019 | 45.25 | 47.83 | 45.25 | 47.33 | 347,628 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.31 | 44.25 | 45.10 | 297,145 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,578 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.20 | 44.08 | 44.82 | 156,480 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.02 | 44.88 | 205,336 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.56 | 45.39 | 251,391 | +0.39(+0.88%) |
Jan 10, 2019 | 43.71 | 45.10 | 43.52 | 45.00 | 211,416 | +0.96(+2.17%) |
Jan 09, 2019 | 42.41 | 44.16 | 42.41 | 44.04 | 281,638 | +1.67(+3.93%) |
Jan 08, 2019 | 43.72 | 43.72 | 41.75 | 42.37 | 223,951 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.42 | 43.43 | 225,252 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.39 | 201,295 | +1.97(+4.88%) |
Jan 03, 2019 | 42.35 | 42.35 | 40.19 | 40.42 | 295,689 | -2.33(-5.44%) |
Jan 02, 2019 | 41.50 | 43.27 | 41.50 | 42.75 | 221,728 | +0.41(+0.98%) |
Dec 31, 2018 | 42.45 | 42.58 | 41.40 | 42.33 | 285,262 | +0.22(+0.51%) |
Dec 28, 2018 | 42.24 | 43.26 | 41.35 | 42.12 | 351,583 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,790 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.91 | 38.23 | 40.84 | 268,595 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,867 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.44 | 1,332,203 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,934 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,862 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.45 | 41.66 | 390,492 | +1.25(+3.10%) |
Dec 17, 2018 | 40.29 | 41.55 | 40.29 | 40.41 | 470,806 | -0.03(-0.07%) |
Dec 14, 2018 | 40.12 | 41.57 | 40.09 | 40.44 | 354,625 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,403 | -0.90(-2.16%) |
Dec 12, 2018 | 41.02 | 42.09 | 40.61 | 41.53 | 311,326 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.46 | 40.46 | 40.60 | 276,514 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,100 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.02 | 294,693 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.38 | 43.02 | 370,797 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.52 | 43.71 | 44.11 | 359,695 | -2.24(-4.83%) |
Dec 03, 2018 | 47.07 | 47.48 | 45.73 | 46.35 | 359,661 | -0.04(-0.09%) |
Nov 30, 2018 | 45.87 | 46.52 | 45.19 | 46.39 | 307,977 | +0.38(+0.84%) |
Nov 29, 2018 | 45.97 | 46.57 | 45.30 | 46.00 | 368,207 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,074 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.72 | 44.38 | 295,603 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.86 | 44.15 | 281,620 | +1.43(+3.35%) |
Nov 23, 2018 | 42.25 | 43.41 | 42.01 | 42.72 | 111,447 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.87 | 42.93 | 40.48 | 41.92 | 262,837 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.53 | 41.81 | 252,275 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 42.99 | 40.69 | 42.86 | 351,583 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.36 | 257,008 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,796 | +0.02(+0.05%) |
Nov 13, 2018 | 41.57 | 42.47 | 41.16 | 41.41 | 327,344 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.98 | 41.26 | 326,473 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,786 | -1.62(-3.64%) |
Nov 08, 2018 | 44.41 | 45.43 | 43.50 | 44.38 | 251,820 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.74 | 44.66 | 412,235 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.42 | 419,416 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,729 | -2.07(-4.48%) |
Nov 02, 2018 | 46.62 | 47.19 | 45.09 | 46.22 | 515,053 | -0.25(-0.53%) |
Nov 01, 2018 | 42.89 | 47.24 | 42.89 | 46.47 | 618,902 | +4.03(+9.51%) |
Oct 31, 2018 | 41.22 | 42.91 | 40.85 | 42.43 | 694,131 | +1.58(+3.86%) |
Oct 30, 2018 | 40.49 | 43.59 | 39.87 | 40.85 | 1,240,325 | -2.62(-6.03%) |
Oct 29, 2018 | 44.12 | 45.35 | 42.62 | 43.48 | 514,681 | -0.13(-0.29%) |
Oct 26, 2018 | 43.25 | 44.21 | 42.22 | 43.61 | 384,236 | -0.77(-1.73%) |
Oct 25, 2018 | 41.96 | 44.56 | 41.96 | 44.38 | 492,015 | +2.07(+4.90%) |
Oct 24, 2018 | 43.79 | 44.60 | 42.24 | 42.30 | 415,162 | -1.89(-4.28%) |
Oct 23, 2018 | 43.33 | 44.54 | 42.92 | 44.20 | 312,934 | -0.35(-0.77%) |
Oct 22, 2018 | 45.36 | 45.36 | 44.00 | 44.54 | 439,654 | -0.30(-0.66%) |
Oct 19, 2018 | 46.14 | 46.50 | 44.51 | 44.84 | 409,588 | -1.41(-3.05%) |
Oct 18, 2018 | 47.65 | 47.65 | 46.20 | 46.25 | 288,672 | -1.50(-3.14%) |
Oct 17, 2018 | 48.38 | 49.20 | 47.44 | 47.75 | 462,608 | +0.00(+0.00%) |
Oct 16, 2018 | 46.84 | 47.89 | 46.13 | 47.75 | 389,206 | +1.53(+3.31%) |
Oct 15, 2018 | 45.80 | 46.71 | 45.35 | 46.22 | 247,230 | +0.29(+0.62%) |
Oct 12, 2018 | 46.46 | 47.06 | 45.44 | 45.93 | 328,664 | +0.59(+1.30%) |
Oct 11, 2018 | 45.49 | 46.93 | 45.11 | 45.34 | 457,941 | -0.35(-0.76%) |
Oct 10, 2018 | 46.51 | 47.46 | 45.59 | 45.69 | 486,913 | -1.30(-2.77%) |
Oct 09, 2018 | 47.19 | 47.52 | 46.72 | 46.99 | 334,567 | -0.39(-0.83%) |
Oct 08, 2018 | 47.67 | 48.74 | 47.09 | 47.38 | 352,324 | -0.50(-1.05%) |
Oct 05, 2018 | 49.89 | 49.96 | 47.62 | 47.89 | 520,631 | -2.00(-4.01%) |
Oct 04, 2018 | 51.51 | 51.51 | 49.77 | 49.89 | 333,147 | -1.90(-3.67%) |
Oct 03, 2018 | 52.23 | 52.36 | 51.08 | 51.79 | 309,104 | -0.04(-0.08%) |
Oct 02, 2018 | 51.54 | 52.71 | 51.54 | 51.83 | 305,508 | +0.34(+0.65%) |
Oct 01, 2018 | 51.17 | 52.14 | 50.67 | 51.49 | 519,304 | +0.56(+1.10%) |
Sep 28, 2018 | 51.00 | 51.19 | 49.98 | 50.93 | 342,355 | -0.06(-0.12%) |
Sep 27, 2018 | 50.08 | 51.05 | 49.80 | 50.99 | 306,681 | +1.14(+2.29%) |
Sep 26, 2018 | 50.18 | 50.71 | 49.45 | 49.85 | 374,841 | -0.54(-1.08%) |
Sep 25, 2018 | 52.81 | 52.81 | 50.29 | 50.39 | 552,651 | -2.86(-5.37%) |
Sep 24, 2018 | 53.24 | 53.34 | 52.40 | 53.25 | 505,533 | -0.07(-0.13%) |
Sep 21, 2018 | 51.94 | 53.51 | 51.94 | 53.32 | 696,270 | +1.26(+2.42%) |
Sep 20, 2018 | 52.33 | 52.77 | 51.75 | 52.06 | 608,647 | +0.20(+0.38%) |
Sep 19, 2018 | 52.41 | 52.56 | 51.31 | 51.86 | 252,782 | -0.39(-0.75%) |
Sep 18, 2018 | 52.67 | 52.74 | 51.95 | 52.25 | 344,192 | -0.11(-0.21%) |
Sep 17, 2018 | 53.15 | 53.15 | 51.79 | 52.36 | 355,274 | -0.58(-1.10%) |
Sep 14, 2018 | 52.72 | 53.14 | 52.38 | 52.94 | 340,833 | +0.52(+1.00%) |
Sep 13, 2018 | 52.00 | 52.96 | 51.59 | 52.42 | 397,974 | +0.99(+1.92%) |
Sep 12, 2018 | 52.78 | 53.08 | 51.22 | 51.44 | 681,062 | -1.84(-3.46%) |
Sep 11, 2018 | 54.48 | 54.83 | 53.04 | 53.28 | 412,489 | -1.60(-2.91%) |
Sep 10, 2018 | 55.78 | 55.78 | 54.19 | 54.88 | 336,959 | -0.41(-0.75%) |
Sep 07, 2018 | 54.24 | 55.55 | 54.14 | 55.29 | 403,504 | +1.04(+1.91%) |
Sep 06, 2018 | 60.72 | 61.14 | 54.22 | 54.26 | 906,305 | -6.78(-11.11%) |
Sep 05, 2018 | 58.59 | 61.07 | 58.39 | 61.04 | 763,187 | +2.72(+4.67%) |
Sep 04, 2018 | 58.45 | 58.71 | 57.37 | 58.32 | 467,279 | -0.43(-0.74%) |
Aug 31, 2018 | 58.75 | 58.75 | 58.75 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.14 | 58.93 | 58.08 | 58.31 | 467,261 | +0.15(+0.25%) |
Aug 29, 2018 | 58.92 | 58.95 | 58.03 | 58.16 | 424,858 | -0.67(-1.14%) |
Aug 28, 2018 | 58.82 | 59.38 | 58.29 | 58.83 | 265,583 | +0.30(+0.51%) |
Aug 27, 2018 | 57.56 | 59.37 | 57.46 | 58.54 | 303,548 | +1.30(+2.27%) |
Aug 24, 2018 | 57.73 | 57.93 | 56.94 | 57.23 | 266,805 | -0.16(-0.27%) |
Aug 23, 2018 | 57.81 | 58.51 | 57.35 | 57.39 | 306,151 | -0.31(-0.53%) |
Aug 22, 2018 | 57.42 | 58.09 | 57.22 | 57.70 | 290,174 | +0.06(+0.10%) |
Aug 21, 2018 | 56.86 | 58.21 | 56.86 | 57.64 | 323,038 | +0.95(+1.67%) |
Aug 20, 2018 | 56.80 | 57.19 | 56.27 | 56.69 | 253,995 | -0.09(-0.16%) |
Aug 17, 2018 | 57.35 | 57.81 | 55.93 | 56.78 | 549,126 | -1.08(-1.87%) |
Aug 16, 2018 | 58.71 | 58.95 | 57.70 | 57.87 | 326,602 | -0.44(-0.76%) |
Aug 15, 2018 | 58.81 | 59.28 | 57.79 | 58.31 | 361,074 | -0.90(-1.52%) |
Aug 14, 2018 | 59.03 | 59.87 | 59.03 | 59.21 | 435,300 | +0.46(+0.79%) |
Aug 13, 2018 | 58.90 | 59.31 | 58.57 | 58.74 | 336,496 | +0.04(+0.07%) |
Aug 10, 2018 | 59.65 | 59.78 | 58.27 | 58.70 | 368,112 | -1.50(-2.49%) |
Aug 09, 2018 | 61.36 | 61.40 | 60.09 | 60.20 | 472,215 | -1.27(-2.07%) |
Aug 08, 2018 | 60.29 | 61.50 | 60.19 | 61.47 | 360,511 | +0.95(+1.56%) |
Aug 07, 2018 | 60.68 | 60.91 | 60.14 | 60.53 | 273,067 | +0.10(+0.16%) |
Aug 06, 2018 | 59.67 | 60.59 | 59.00 | 60.43 | 480,360 | +0.78(+1.31%) |
Aug 03, 2018 | 59.52 | 59.94 | 58.67 | 59.65 | 411,312 | +0.43(+0.73%) |
Aug 02, 2018 | 58.70 | 59.76 | 58.21 | 59.22 | 522,921 | +0.15(+0.25%) |
Aug 01, 2018 | 60.31 | 60.90 | 58.48 | 59.07 | 951,998 | -1.32(-2.19%) |
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,248,071 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.28 | 59.14 | 59.44 | 887,783 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 59.99 | 58.34 | 59.17 | 393,566 | +1.59(+2.76%) |
Jul 26, 2018 | 56.62 | 58.18 | 56.62 | 57.58 | 321,596 | +0.93(+1.64%) |
Jul 25, 2018 | 58.00 | 58.13 | 55.44 | 56.65 | 471,009 | -1.36(-2.35%) |
Jul 24, 2018 | 58.88 | 59.50 | 57.87 | 58.01 | 520,235 | -0.50(-0.86%) |
Jul 23, 2018 | 58.77 | 58.87 | 57.30 | 58.52 | 246,981 | -0.49(-0.84%) |
Jul 20, 2018 | 59.53 | 59.87 | 58.86 | 59.01 | 275,655 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.39 | 59.62 | 546,337 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.30 | 59.17 | 60.05 | 1,042,309 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.43 | 58.23 | 59.12 | 465,802 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.86 | 58.07 | 58.14 | 352,063 | -0.18(-0.30%) |
Jul 13, 2018 | 58.88 | 59.50 | 58.29 | 58.32 | 310,712 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,163 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.01 | 58.28 | 58.31 | 320,587 | -2.08(-3.45%) |
Jul 10, 2018 | 60.20 | 60.70 | 60.10 | 60.39 | 197,200 | +0.11(+0.18%) |
Jul 09, 2018 | 60.27 | 60.69 | 59.00 | 60.28 | 282,378 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.31 | 235,287 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.61 | 59.67 | 58.26 | 59.43 | 357,123 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.58 | 58.09 | 56.24 | 58.01 | 332,567 | +0.73(+1.27%) |
Jun 29, 2018 | 57.51 | 58.60 | 57.27 | 57.28 | 258,657 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.11 | 56.44 | 57.14 | 393,505 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.31 | 57.57 | 57.63 | 188,725 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.13 | 58.93 | 59.53 | 473,650 | +1.36(+2.34%) |
Jun 25, 2018 | 59.51 | 59.54 | 57.82 | 58.17 | 536,825 | -1.83(-3.06%) |
Jun 22, 2018 | 60.09 | 60.42 | 59.02 | 60.00 | 497,418 | +0.42(+0.71%) |
Jun 21, 2018 | 60.15 | 60.31 | 59.20 | 59.58 | 308,441 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.16 | 242,025 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.24 | 58.76 | 60.17 | 305,453 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 59.99 | 57.94 | 59.86 | 315,592 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.42 | 608,561 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.86 | 61.07 | 264,199 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.87 | 60.97 | 308,998 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,330 | +0.35(+0.57%) |
Jun 11, 2018 | 62.20 | 62.37 | 60.33 | 60.96 | 391,921 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.21 | 678,550 | -2.74(-4.22%) |
Jun 07, 2018 | 67.12 | 67.17 | 64.57 | 64.96 | 726,554 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,184 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.43 | 65.93 | 67.33 | 281,028 | +1.63(+2.48%) |
Jun 04, 2018 | 65.89 | 66.27 | 65.27 | 65.70 | 205,641 | +0.10(+0.15%) |
Jun 01, 2018 | 65.10 | 65.96 | 64.88 | 65.61 | 183,650 | +0.99(+1.53%) |
May 31, 2018 | 65.58 | 66.06 | 64.49 | 64.62 | 241,532 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.20 | 65.61 | 462,663 | +0.64(+0.99%) |
May 29, 2018 | 64.40 | 65.44 | 62.56 | 64.97 | 319,515 | -0.11(-0.17%) |
May 25, 2018 | 65.07 | 65.07 | 65.07 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.23 | 227,042 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.06 | 63.76 | 64.65 | 184,424 | +0.36(+0.55%) |
May 22, 2018 | 63.83 | 65.40 | 63.83 | 64.29 | 210,505 | +0.92(+1.45%) |
May 21, 2018 | 63.60 | 64.34 | 62.83 | 63.38 | 199,529 | +0.61(+0.97%) |
May 18, 2018 | 64.54 | 64.56 | 61.79 | 62.77 | 470,057 | -2.46(-3.76%) |
May 17, 2018 | 65.29 | 65.74 | 64.66 | 65.22 | 279,423 | -0.15(-0.23%) |
May 16, 2018 | 64.49 | 65.93 | 64.46 | 65.37 | 251,984 | +1.25(+1.95%) |
May 15, 2018 | 64.42 | 64.59 | 63.84 | 64.12 | 244,583 | -0.23(-0.35%) |
May 14, 2018 | 64.36 | 65.58 | 64.23 | 64.34 | 207,828 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.32 | 63.91 | 258,034 | -1.07(-1.65%) |
May 10, 2018 | 64.26 | 65.22 | 63.71 | 64.98 | 275,101 | +1.11(+1.74%) |
May 09, 2018 | 63.56 | 64.16 | 63.06 | 63.87 | 283,786 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.64 | 62.67 | 63.43 | 285,437 | +0.52(+0.83%) |
May 07, 2018 | 62.36 | 63.32 | 61.91 | 62.90 | 377,822 | +1.24(+2.02%) |
May 04, 2018 | 60.29 | 62.30 | 59.82 | 61.66 | 328,581 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.00 | 58.36 | 60.63 | 565,788 | +0.33(+0.54%) |
May 02, 2018 | 59.45 | 61.23 | 59.08 | 60.30 | 665,719 | +0.91(+1.53%) |
May 01, 2018 | 59.37 | 59.69 | 56.55 | 59.39 | 749,851 | +0.67(+1.14%) |
Apr 30, 2018 | 60.10 | 60.55 | 58.34 | 58.72 | 508,191 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.55 | 59.08 | 60.09 | 389,895 | -1.14(-1.87%) |
Apr 26, 2018 | 60.00 | 61.62 | 59.87 | 61.24 | 281,487 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.36 | 348,237 | +0.31(+0.52%) |
Apr 24, 2018 | 61.47 | 61.77 | 58.63 | 59.06 | 621,455 | -1.80(-2.97%) |
Apr 23, 2018 | 60.53 | 61.59 | 60.23 | 60.86 | 441,028 | +0.71(+1.18%) |
Apr 20, 2018 | 60.78 | 61.45 | 59.97 | 60.15 | 710,231 | -0.92(-1.50%) |
Apr 19, 2018 | 64.41 | 64.41 | 60.98 | 61.07 | 583,098 | -3.96(-6.10%) |
Apr 18, 2018 | 67.15 | 67.15 | 64.92 | 65.03 | 612,937 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.98 | 66.38 | 67.47 | 351,994 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.46 | 65.24 | 66.32 | 478,667 | +0.84(+1.28%) |
Apr 13, 2018 | 65.27 | 66.20 | 64.83 | 65.48 | 599,203 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.00 | 63.94 | 64.51 | 432,957 | +0.70(+1.10%) |
Apr 11, 2018 | 62.41 | 64.39 | 62.00 | 63.81 | 404,099 | +0.91(+1.44%) |
Apr 10, 2018 | 61.59 | 63.30 | 61.10 | 62.90 | 594,926 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.88 | 60.57 | 60.63 | 224,210 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.06 | 60.48 | 292,621 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,410 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.34 | 59.43 | 62.10 | 445,410 | +0.70(+1.14%) |
Apr 03, 2018 | 60.26 | 61.71 | 60.26 | 61.40 | 580,504 | +1.70(+2.84%) |