Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.50 | 43.53 | 42.56 | 43.16 | 58,800 | +0.12(+0.28%) |
Dec 28, 2018 | 43.62 | 43.74 | 42.84 | 43.04 | 67,800 | -0.24(-0.55%) |
Dec 27, 2018 | 42.66 | 43.46 | 42.55 | 43.28 | 48,323 | -0.55(-1.25%) |
Dec 26, 2018 | 43.22 | 44.06 | 42.59 | 43.83 | 55,735 | +0.53(+1.22%) |
Dec 24, 2018 | 43.28 | 43.45 | 43.01 | 43.30 | 22,300 | +0.08(+0.19%) |
Dec 21, 2018 | 43.50 | 43.66 | 43.04 | 43.22 | 30,500 | -0.59(-1.35%) |
Dec 20, 2018 | 43.76 | 44.31 | 43.56 | 43.81 | 35,110 | -0.04(-0.09%) |
Dec 19, 2018 | 44.50 | 44.81 | 43.14 | 43.85 | 26,695 | -0.53(-1.19%) |
Dec 18, 2018 | 44.57 | 44.74 | 44.24 | 44.38 | 34,008 | +0.12(+0.27%) |
Dec 17, 2018 | 44.68 | 44.79 | 44.01 | 44.26 | 40,652 | -1.78(-3.87%) |
Dec 14, 2018 | 45.25 | 46.11 | 45.25 | 46.04 | 41,100 | +0.74(+1.63%) |
Dec 13, 2018 | 45.38 | 45.51 | 45.03 | 45.30 | 31,164 | +0.30(+0.67%) |
Dec 12, 2018 | 44.50 | 45.09 | 44.50 | 45.00 | 34,700 | +1.41(+3.23%) |
Dec 11, 2018 | 44.88 | 45.42 | 43.53 | 43.59 | 87,587 | -1.18(-2.64%) |
Dec 10, 2018 | 44.44 | 44.77 | 43.55 | 44.77 | 34,323 | +0.37(+0.83%) |
Dec 07, 2018 | 45.24 | 45.51 | 44.31 | 44.40 | 29,800 | -0.95(-2.09%) |
Dec 06, 2018 | 45.42 | 45.52 | 44.66 | 45.35 | 47,757 | -0.74(-1.61%) |
Dec 04, 2018 | 47.49 | 47.55 | 46.02 | 46.09 | 36,400 | -0.88(-1.87%) |
Dec 03, 2018 | 46.43 | 47.27 | 46.39 | 46.97 | 47,980 | +1.19(+2.60%) |
Nov 30, 2018 | 45.26 | 45.82 | 45.09 | 45.78 | 65,800 | +0.42(+0.93%) |
Nov 29, 2018 | 45.49 | 45.60 | 44.94 | 45.36 | 27,575 | -0.75(-1.63%) |
Nov 28, 2018 | 45.30 | 46.36 | 45.28 | 46.11 | 35,603 | +0.98(+2.17%) |
Nov 27, 2018 | 44.98 | 45.38 | 44.89 | 45.13 | 25,827 | -0.61(-1.33%) |
Nov 26, 2018 | 44.75 | 45.77 | 44.75 | 45.74 | 36,123 | +0.43(+0.95%) |
Nov 23, 2018 | 45.18 | 45.56 | 44.91 | 45.31 | 19,800 | -1.08(-2.33%) |
Nov 21, 2018 | 46.39 | 46.39 | 46.39 | 0 | +1.26(+2.79%) | |
Nov 20, 2018 | 45.75 | 45.84 | 44.95 | 45.13 | 37,937 | -0.64(-1.40%) |
Nov 19, 2018 | 46.85 | 46.95 | 45.77 | 45.77 | 31,509 | -1.04(-2.22%) |
Nov 16, 2018 | 46.56 | 46.85 | 46.00 | 46.81 | 39,100 | +1.45(+3.20%) |
Nov 15, 2018 | 44.87 | 45.72 | 44.57 | 45.36 | 46,993 | +0.07(+0.15%) |
Nov 14, 2018 | 44.80 | 45.36 | 44.51 | 45.29 | 76,625 | +0.79(+1.78%) |
Nov 13, 2018 | 44.86 | 45.08 | 44.00 | 44.50 | 93,204 | +1.49(+3.46%) |
Nov 12, 2018 | 44.80 | 44.82 | 42.91 | 43.01 | 68,780 | -0.84(-1.92%) |
Nov 09, 2018 | 45.14 | 45.14 | 43.50 | 43.85 | 52,000 | -1.46(-3.22%) |
Nov 08, 2018 | 46.31 | 46.83 | 44.68 | 45.31 | 83,227 | -0.97(-2.10%) |
Nov 07, 2018 | 46.37 | 46.37 | 45.90 | 46.28 | 44,849 | -0.02(-0.04%) |
Nov 06, 2018 | 46.55 | 46.55 | 45.89 | 46.30 | 38,438 | +0.18(+0.39%) |
Nov 05, 2018 | 45.93 | 46.50 | 45.88 | 46.12 | 33,570 | +0.39(+0.85%) |
Nov 02, 2018 | 46.37 | 46.42 | 45.56 | 45.73 | 43,600 | +0.49(+1.08%) |
Nov 01, 2018 | 45.03 | 45.50 | 44.60 | 45.24 | 51,468 | +1.39(+3.17%) |
Oct 31, 2018 | 43.71 | 44.14 | 43.65 | 43.85 | 37,225 | +0.63(+1.46%) |
Oct 30, 2018 | 43.01 | 43.29 | 42.60 | 43.22 | 40,526 | +0.92(+2.17%) |
Oct 29, 2018 | 43.81 | 43.91 | 42.01 | 42.30 | 80,535 | -2.46(-5.50%) |
Oct 26, 2018 | 44.90 | 44.95 | 44.41 | 44.76 | 49,400 | -1.39(-3.01%) |
Oct 25, 2018 | 45.70 | 46.56 | 45.51 | 46.15 | 46,470 | +0.88(+1.94%) |
Oct 24, 2018 | 46.29 | 46.41 | 45.23 | 45.27 | 43,205 | -1.19(-2.56%) |
Oct 23, 2018 | 46.16 | 46.82 | 46.00 | 46.46 | 41,156 | -0.94(-1.98%) |
Oct 22, 2018 | 48.09 | 48.25 | 47.32 | 47.40 | 39,522 | +0.57(+1.22%) |
Oct 19, 2018 | 47.15 | 47.44 | 46.61 | 46.83 | 50,800 | +0.53(+1.14%) |
Oct 18, 2018 | 47.36 | 47.36 | 46.18 | 46.30 | 53,139 | -1.06(-2.24%) |
Oct 17, 2018 | 48.03 | 48.06 | 47.36 | 47.36 | 32,654 | -0.67(-1.39%) |
Oct 16, 2018 | 47.61 | 48.04 | 47.57 | 48.03 | 42,262 | -0.28(-0.58%) |
Oct 15, 2018 | 49.07 | 49.07 | 48.31 | 48.31 | 35,885 | -0.67(-1.37%) |
Oct 12, 2018 | 49.13 | 49.39 | 48.52 | 48.98 | 66,200 | +1.48(+3.12%) |
Oct 11, 2018 | 47.76 | 48.15 | 47.50 | 47.50 | 110,540 | -4.05(-7.86%) |
Oct 10, 2018 | 51.66 | 52.06 | 51.31 | 51.55 | 145,333 | -4.22(-7.57%) |
Oct 09, 2018 | 56.27 | 56.27 | 55.63 | 55.77 | 60,314 | -0.50(-0.89%) |
Oct 08, 2018 | 56.16 | 56.56 | 55.93 | 56.27 | 46,209 | -0.45(-0.79%) |
Oct 05, 2018 | 57.29 | 57.36 | 56.23 | 56.72 | 48,700 | -0.55(-0.96%) |
Oct 04, 2018 | 58.07 | 58.07 | 56.92 | 57.27 | 32,768 | -1.96(-3.31%) |
Oct 03, 2018 | 59.76 | 59.78 | 58.88 | 59.23 | 39,892 | -0.39(-0.65%) |
Oct 02, 2018 | 59.50 | 59.82 | 59.25 | 59.62 | 43,617 | -0.15(-0.25%) |
Oct 01, 2018 | 60.96 | 60.96 | 59.77 | 59.77 | 34,110 | -0.58(-0.96%) |
Sep 28, 2018 | 60.65 | 60.85 | 60.17 | 60.35 | 40,800 | +0.01(+0.02%) |
Sep 27, 2018 | 59.57 | 61.33 | 59.27 | 60.34 | 73,256 | +0.54(+0.90%) |
Sep 26, 2018 | 60.22 | 60.93 | 59.76 | 59.80 | 44,995 | +1.49(+2.56%) |
Sep 25, 2018 | 58.04 | 58.31 | 57.91 | 58.31 | 17,696 | +0.44(+0.76%) |
Sep 24, 2018 | 58.12 | 58.25 | 57.73 | 57.87 | 13,257 | -0.89(-1.51%) |
Sep 21, 2018 | 59.39 | 59.50 | 58.72 | 58.76 | 33,900 | +0.56(+0.96%) |
Sep 20, 2018 | 58.51 | 58.52 | 57.95 | 58.20 | 34,363 | +1.36(+2.39%) |
Sep 19, 2018 | 56.89 | 57.34 | 56.77 | 56.84 | 27,464 | +0.37(+0.66%) |
Sep 18, 2018 | 56.54 | 56.62 | 56.22 | 56.47 | 35,154 | +0.64(+1.15%) |
Sep 17, 2018 | 55.99 | 55.99 | 55.48 | 55.83 | 20,906 | +0.43(+0.78%) |
Sep 14, 2018 | 56.26 | 56.26 | 55.40 | 55.40 | 28,400 | -0.89(-1.58%) |
Sep 13, 2018 | 56.23 | 56.36 | 55.93 | 56.29 | 27,272 | +0.88(+1.59%) |
Sep 12, 2018 | 55.00 | 55.65 | 54.87 | 55.41 | 37,086 | +0.71(+1.30%) |
Sep 11, 2018 | 54.64 | 54.85 | 54.59 | 54.70 | 20,814 | +0.09(+0.16%) |
Sep 10, 2018 | 55.22 | 55.28 | 54.54 | 54.61 | 38,528 | -1.06(-1.90%) |
Sep 07, 2018 | 55.85 | 55.99 | 55.32 | 55.67 | 31,800 | -0.53(-0.94%) |
Sep 06, 2018 | 55.99 | 56.37 | 55.84 | 56.20 | 27,835 | +0.25(+0.45%) |
Sep 05, 2018 | 56.00 | 56.05 | 55.50 | 55.95 | 30,066 | -1.73(-3.00%) |
Sep 04, 2018 | 58.10 | 58.10 | 57.45 | 57.68 | 24,523 | -0.98(-1.67%) |
Aug 31, 2018 | 58.66 | 58.66 | 58.66 | 0 | +0.61(+1.05%) | |
Aug 30, 2018 | 58.59 | 58.59 | 57.88 | 58.05 | 27,158 | -0.94(-1.59%) |
Aug 29, 2018 | 58.74 | 59.14 | 58.53 | 58.99 | 28,755 | -0.03(-0.05%) |
Aug 28, 2018 | 59.72 | 59.72 | 58.82 | 59.02 | 25,276 | +0.22(+0.37%) |
Aug 27, 2018 | 58.23 | 59.16 | 58.16 | 58.80 | 44,305 | +1.23(+2.14%) |
Aug 24, 2018 | 57.17 | 57.82 | 56.75 | 57.57 | 44,600 | +0.53(+0.93%) |
Aug 23, 2018 | 57.72 | 57.72 | 57.01 | 57.04 | 41,263 | -1.09(-1.88%) |
Aug 22, 2018 | 58.90 | 58.90 | 58.13 | 58.13 | 62,808 | -1.02(-1.72%) |
Aug 21, 2018 | 58.68 | 59.60 | 58.56 | 59.15 | 41,543 | +2.66(+4.71%) |
Aug 20, 2018 | 56.61 | 56.65 | 55.93 | 56.49 | 24,533 | -0.10(-0.18%) |
Aug 17, 2018 | 55.89 | 56.76 | 55.70 | 56.59 | 30,100 | -0.04(-0.07%) |
Aug 16, 2018 | 56.00 | 56.63 | 55.00 | 56.63 | 52,459 | -0.17(-0.30%) |
Aug 15, 2018 | 56.81 | 57.68 | 56.42 | 56.80 | 30,001 | -2.03(-3.45%) |
Aug 14, 2018 | 58.24 | 58.89 | 58.06 | 58.83 | 33,264 | +0.06(+0.10%) |
Aug 13, 2018 | 58.81 | 59.04 | 58.51 | 58.77 | 19,764 | -0.55(-0.93%) |
Aug 10, 2018 | 59.46 | 59.49 | 58.97 | 59.32 | 27,600 | -1.77(-2.90%) |
Aug 09, 2018 | 60.89 | 61.41 | 60.89 | 61.09 | 14,903 | +0.63(+1.04%) |
Aug 08, 2018 | 60.49 | 60.67 | 60.16 | 60.46 | 24,181 | +0.02(+0.03%) |
Aug 07, 2018 | 60.23 | 60.88 | 60.03 | 60.44 | 29,789 | +0.64(+1.07%) |
Aug 06, 2018 | 59.66 | 60.09 | 59.30 | 59.80 | 33,130 | -1.29(-2.11%) |
Aug 03, 2018 | 60.02 | 61.09 | 60.02 | 61.09 | 30,900 | -0.23(-0.38%) |
Aug 02, 2018 | 61.39 | 61.39 | 60.61 | 61.32 | 27,446 | -0.30(-0.49%) |
Aug 01, 2018 | 61.21 | 61.63 | 60.88 | 61.62 | 36,836 | +0.28(+0.46%) |
Jul 31, 2018 | 60.50 | 61.34 | 60.00 | 61.34 | 36,768 | -0.61(-0.98%) |
Jul 30, 2018 | 62.06 | 62.36 | 61.95 | 61.95 | 23,422 | +0.44(+0.72%) |
Jul 27, 2018 | 61.88 | 62.07 | 61.51 | 61.51 | 21,400 | -0.50(-0.81%) |
Jul 26, 2018 | 62.23 | 62.36 | 62.00 | 62.01 | 15,715 | -0.83(-1.32%) |
Jul 25, 2018 | 62.44 | 62.84 | 62.06 | 62.84 | 22,129 | +1.03(+1.67%) |
Jul 24, 2018 | 61.44 | 62.09 | 60.75 | 61.81 | 50,236 | +0.55(+0.90%) |
Jul 23, 2018 | 61.70 | 61.70 | 61.09 | 61.26 | 23,893 | -0.49(-0.79%) |
Jul 20, 2018 | 61.75 | 62.23 | 61.59 | 61.75 | 32,483 | -0.61(-0.98%) |
Jul 19, 2018 | 61.54 | 62.63 | 61.44 | 62.36 | 44,938 | -0.44(-0.70%) |
Jul 18, 2018 | 62.59 | 62.80 | 62.20 | 62.80 | 23,980 | +0.88(+1.42%) |
Jul 17, 2018 | 61.15 | 62.00 | 61.00 | 61.92 | 34,606 | -0.73(-1.17%) |
Jul 16, 2018 | 63.49 | 63.49 | 62.26 | 62.65 | 57,538 | +1.50(+2.45%) |
Jul 13, 2018 | 61.12 | 61.31 | 60.60 | 61.15 | 22,245 | +0.65(+1.07%) |
Jul 12, 2018 | 59.77 | 60.52 | 59.75 | 60.50 | 39,017 | +1.30(+2.20%) |
Jul 11, 2018 | 58.48 | 59.77 | 58.48 | 59.20 | 64,508 | -0.94(-1.56%) |
Jul 10, 2018 | 59.92 | 60.41 | 59.44 | 60.14 | 46,155 | +0.22(+0.37%) |
Jul 09, 2018 | 59.41 | 59.94 | 59.24 | 59.92 | 41,672 | +1.15(+1.96%) |
Jul 06, 2018 | 58.59 | 59.31 | 58.49 | 58.77 | 50,594 | -0.38(-0.64%) |
Jul 05, 2018 | 59.66 | 59.87 | 59.04 | 59.15 | 41,133 | -0.98(-1.63%) |
Jul 03, 2018 | 60.13 | 60.13 | 60.13 | 0 | +0.92(+1.55%) | |
Jul 02, 2018 | 59.88 | 59.88 | 58.98 | 59.21 | 41,968 | -0.77(-1.28%) |
Jun 29, 2018 | 60.32 | 60.50 | 59.91 | 59.98 | 57,111 | +1.24(+2.11%) |
Jun 28, 2018 | 58.92 | 59.13 | 58.46 | 58.74 | 150,392 | -0.65(-1.09%) |
Jun 27, 2018 | 60.82 | 60.82 | 59.39 | 59.39 | 62,697 | -2.54(-4.10%) |
Jun 26, 2018 | 61.95 | 62.14 | 61.55 | 61.93 | 38,203 | +0.47(+0.76%) |
Jun 25, 2018 | 62.35 | 62.35 | 61.34 | 61.46 | 34,141 | -0.62(-1.00%) |
Jun 22, 2018 | 61.56 | 62.15 | 61.56 | 62.08 | 34,669 | +0.52(+0.84%) |
Jun 21, 2018 | 61.72 | 62.26 | 61.56 | 61.56 | 30,206 | -1.13(-1.80%) |
Jun 20, 2018 | 63.49 | 63.95 | 62.57 | 62.69 | 128,934 | -4.91(-7.26%) |
Jun 19, 2018 | 67.78 | 67.78 | 67.22 | 67.60 | 51,036 | +0.23(+0.34%) |
Jun 18, 2018 | 68.30 | 68.36 | 67.27 | 67.37 | 54,242 | -4.99(-6.90%) |
Jun 15, 2018 | 72.36 | 70.33 | 72.36 | 103,912 | +2.03(+2.89%) | |
Jun 14, 2018 | 70.35 | 70.83 | 70.33 | 70.33 | 49,040 | -0.47(-0.66%) |
Jun 13, 2018 | 70.64 | 71.13 | 70.35 | 70.80 | 47,304 | -0.48(-0.67%) |
Jun 12, 2018 | 71.04 | 71.49 | 71.00 | 71.28 | 29,056 | +0.78(+1.11%) |
Jun 11, 2018 | 70.56 | 70.99 | 70.30 | 70.50 | 66,769 | -1.38(-1.92%) |
Jun 08, 2018 | 71.58 | 72.12 | 71.43 | 71.88 | 35,781 | +0.58(+0.81%) |
Jun 07, 2018 | 71.37 | 71.64 | 70.78 | 71.30 | 41,023 | -0.27(-0.38%) |
Jun 06, 2018 | 71.70 | 71.57 | 55,477 | +1.87(+2.68%) | ||
Jun 05, 2018 | 69.78 | 69.80 | 69.24 | 69.70 | 61,124 | -1.55(-2.18%) |
Jun 04, 2018 | 70.84 | 71.25 | 70.20 | 71.25 | 65,525 | -2.32(-3.15%) |
Jun 01, 2018 | 72.57 | 73.62 | 72.57 | 73.57 | 38,249 | -0.39(-0.53%) |
May 31, 2018 | 73.21 | 74.09 | 73.21 | 73.96 | 28,500 | +2.03(+2.82%) |
May 30, 2018 | 71.01 | 71.94 | 70.61 | 71.93 | 48,098 | +1.98(+2.83%) |
May 29, 2018 | 69.36 | 70.35 | 69.36 | 69.95 | 64,656 | -1.04(-1.46%) |
May 25, 2018 | 70.99 | 70.99 | 70.99 | 0 | +0.03(+0.04%) | |
May 24, 2018 | 71.08 | 71.08 | 70.22 | 70.96 | 32,875 | -1.18(-1.64%) |
May 23, 2018 | 71.69 | 72.38 | 71.44 | 72.14 | 36,403 | +0.85(+1.19%) |
May 22, 2018 | 71.76 | 71.76 | 70.78 | 71.29 | 33,604 | -0.01(-0.01%) |
May 21, 2018 | 71.93 | 71.93 | 71.16 | 71.30 | 49,945 | +1.91(+2.75%) |
May 18, 2018 | 69.66 | 69.66 | 69.18 | 69.39 | 20,606 | +0.32(+0.46%) |
May 17, 2018 | 69.56 | 69.56 | 68.82 | 69.07 | 24,105 | -1.39(-1.97%) |
May 16, 2018 | 69.49 | 70.53 | 69.49 | 70.46 | 38,570 | +2.83(+4.18%) |
May 15, 2018 | 67.77 | 68.06 | 67.58 | 67.63 | 30,143 | -0.44(-0.65%) |
May 14, 2018 | 67.39 | 68.29 | 67.32 | 68.07 | 51,999 | +1.19(+1.78%) |
May 11, 2018 | 66.83 | 67.12 | 66.71 | 66.88 | 36,985 | -1.18(-1.73%) |
May 10, 2018 | 66.83 | 68.07 | 66.83 | 68.06 | 31,065 | +1.22(+1.83%) |
May 09, 2018 | 66.00 | 66.99 | 65.79 | 66.84 | 50,286 | +1.17(+1.78%) |
May 08, 2018 | 65.10 | 65.67 | 64.66 | 65.67 | 59,292 | +1.16(+1.80%) |
May 07, 2018 | 65.23 | 65.23 | 64.22 | 64.51 | 33,529 | -1.24(-1.89%) |
May 04, 2018 | 64.70 | 65.99 | 64.36 | 65.75 | 36,632 | +0.94(+1.45%) |
May 03, 2018 | 65.00 | 65.00 | 63.77 | 64.81 | 37,211 | -1.05(-1.59%) |
May 02, 2018 | 66.03 | 66.19 | 65.67 | 65.86 | 26,455 | -0.58(-0.87%) |
May 01, 2018 | 66.03 | 66.51 | 65.79 | 66.44 | 40,442 | +0.42(+0.64%) |
Apr 30, 2018 | 66.55 | 66.75 | 65.75 | 66.02 | 34,500 | +0.02(+0.03%) |
Apr 27, 2018 | 66.62 | 66.62 | 65.59 | 66.00 | 29,707 | -0.58(-0.87%) |
Apr 26, 2018 | 66.00 | 66.89 | 66.00 | 66.58 | 32,623 | +0.37(+0.56%) |
Apr 25, 2018 | 66.15 | 66.21 | 65.55 | 66.21 | 21,850 | -0.19(-0.29%) |
Apr 24, 2018 | 66.41 | 66.96 | 66.04 | 66.40 | 43,767 | +0.92(+1.41%) |
Apr 23, 2018 | 65.20 | 65.68 | 65.04 | 65.48 | 30,802 | +0.45(+0.69%) |
Apr 20, 2018 | 64.80 | 65.20 | 64.78 | 65.03 | 16,317 | -0.07(-0.11%) |
Apr 19, 2018 | 65.13 | 65.24 | 64.80 | 65.10 | 34,767 | +0.65(+1.01%) |
Apr 18, 2018 | 64.36 | 64.72 | 63.81 | 64.45 | 37,919 | -0.25(-0.39%) |
Apr 17, 2018 | 64.12 | 64.97 | 64.12 | 64.70 | 26,325 | +0.96(+1.51%) |
Apr 16, 2018 | 63.49 | 64.01 | 63.36 | 63.74 | 45,592 | -0.19(-0.30%) |
Apr 13, 2018 | 64.11 | 64.16 | 63.69 | 63.93 | 23,745 | -0.32(-0.50%) |
Apr 12, 2018 | 63.78 | 64.56 | 63.69 | 64.25 | 31,407 | +0.52(+0.82%) |
Apr 11, 2018 | 62.50 | 64.39 | 62.50 | 63.73 | 81,761 | -0.17(-0.27%) |
Apr 10, 2018 | 62.72 | 63.90 | 62.58 | 63.90 | 26,910 | +1.37(+2.19%) |
Apr 09, 2018 | 62.52 | 62.84 | 62.16 | 62.53 | 12,907 | +0.22(+0.35%) |
Apr 06, 2018 | 62.42 | 62.91 | 62.23 | 62.31 | 37,187 | +0.31(+0.50%) |
Apr 05, 2018 | 62.40 | 62.57 | 62.00 | 62.00 | 39,699 | -0.30(-0.48%) |
Apr 04, 2018 | 60.61 | 62.32 | 60.61 | 62.30 | 33,668 | +0.75(+1.22%) |
Apr 03, 2018 | 61.29 | 61.55 | 60.95 | 61.55 | 29,424 | +0.79(+1.30%) |
Apr 02, 2018 | 61.26 | 61.41 | 60.55 | 60.76 | 41,557 | -0.56(-0.91%) |
Mar 29, 2018 | 61.32 | 61.32 | 61.32 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 61.07 | 61.21 | 60.72 | 61.15 | 25,548 | +0.89(+1.48%) |
Mar 27, 2018 | 61.27 | 61.44 | 60.26 | 60.26 | 22,378 | -1.01(-1.65%) |
Mar 26, 2018 | 60.77 | 61.27 | 60.27 | 61.27 | 25,435 | +1.64(+2.75%) |
Mar 23, 2018 | 60.41 | 60.47 | 59.63 | 59.63 | 15,828 | -0.69(-1.14%) |
Mar 22, 2018 | 60.69 | 61.10 | 60.27 | 60.32 | 20,961 | -0.65(-1.07%) |
Mar 21, 2018 | 60.79 | 60.99 | 59.87 | 60.97 | 37,598 | -1.28(-2.06%) |
Mar 20, 2018 | 62.08 | 62.25 | 61.84 | 62.25 | 19,726 | +2.00(+3.32%) |
Mar 19, 2018 | 61.29 | 61.29 | 60.17 | 60.25 | 24,788 | -1.06(-1.73%) |
Mar 16, 2018 | 61.56 | 61.63 | 61.27 | 61.31 | 43,450 | -0.03(-0.05%) |
Mar 15, 2018 | 61.61 | 61.77 | 61.21 | 61.34 | 20,494 | +1.21(+2.01%) |
Mar 14, 2018 | 60.40 | 60.75 | 60.00 | 60.13 | 17,173 | +0.75(+1.26%) |
Mar 13, 2018 | 60.31 | 60.35 | 59.35 | 59.38 | 25,915 | -0.29(-0.49%) |
Mar 12, 2018 | 59.71 | 59.79 | 59.44 | 59.67 | 12,441 | -0.46(-0.77%) |
Mar 09, 2018 | 59.66 | 60.17 | 59.50 | 60.13 | 20,570 | +0.86(+1.45%) |
Mar 08, 2018 | 59.27 | 59.32 | 59.00 | 59.27 | 16,922 | +0.16(+0.27%) |
Mar 07, 2018 | 59.28 | 58.73 | 59.11 | 21,013 | -0.37(-0.62%) | |
Mar 06, 2018 | 59.58 | 59.82 | 59.32 | 59.48 | 31,417 | -0.61(-1.02%) |
Mar 05, 2018 | 59.46 | 60.26 | 59.22 | 60.09 | 33,167 | -0.18(-0.30%) |
Mar 02, 2018 | 59.47 | 60.28 | 59.26 | 60.27 | 22,688 | +0.84(+1.41%) |
Mar 01, 2018 | 60.13 | 60.31 | 59.15 | 59.43 | 16,606 | -0.21(-0.35%) |
Feb 28, 2018 | 60.54 | 60.90 | 59.64 | 59.64 | 34,428 | -0.84(-1.39%) |
Feb 27, 2018 | 61.01 | 62.15 | 60.45 | 60.48 | 71,003 | -0.03(-0.05%) |
Feb 26, 2018 | 60.09 | 60.70 | 60.09 | 60.51 | 26,347 | +0.78(+1.31%) |
Feb 23, 2018 | 59.09 | 59.88 | 58.96 | 59.73 | 19,598 | +0.61(+1.03%) |
Feb 22, 2018 | 59.12 | 15,263 | -0.29(-0.49%) | |||
Feb 21, 2018 | 59.28 | 60.20 | 59.06 | 59.41 | 31,155 | +0.37(+0.63%) |
Feb 20, 2018 | 58.69 | 59.13 | 58.69 | 59.04 | 32,566 | +0.54(+0.92%) |
Feb 16, 2018 | 58.50 | 58.50 | 58.50 | 0 | -0.49(-0.83%) | |
Feb 15, 2018 | 59.83 | 59.83 | 58.46 | 58.99 | 47,003 | +0.06(+0.10%) |
Feb 14, 2018 | 57.47 | 58.93 | 57.47 | 58.93 | 26,332 | +1.65(+2.88%) |
Feb 13, 2018 | 56.79 | 58.05 | 55.91 | 57.28 | 146,116 | -0.29(-0.50%) |
Feb 12, 2018 | 56.82 | 57.59 | 56.78 | 57.57 | 37,501 | +1.21(+2.15%) |
Feb 09, 2018 | 55.61 | 56.36 | 54.77 | 56.36 | 62,709 | +0.29(+0.52%) |
Feb 08, 2018 | 58.16 | 56.07 | 56.07 | 51,996 | -1.91(-3.29%) | |
Feb 07, 2018 | 59.50 | 59.50 | 57.98 | 57.98 | 59,857 | -2.22(-3.69%) |
Feb 06, 2018 | 58.00 | 60.20 | 57.77 | 60.20 | 44,182 | +0.20(+0.33%) |
Feb 05, 2018 | 60.72 | 60.95 | 59.32 | 60.00 | 70,339 | -0.72(-1.19%) |
Feb 02, 2018 | 61.35 | 61.35 | 60.45 | 60.72 | 31,918 | +0.01(+0.02%) |
Feb 01, 2018 | 60.62 | 61.10 | 60.58 | 60.71 | 47,651 | -1.07(-1.73%) |
Jan 31, 2018 | 61.96 | 62.01 | 61.52 | 61.78 | 26,857 | +0.09(+0.15%) |
Jan 30, 2018 | 61.60 | 62.17 | 61.60 | 61.69 | 57,339 | -0.59(-0.95%) |
Jan 29, 2018 | 62.80 | 63.10 | 62.28 | 62.28 | 65,748 | -2.15(-3.34%) |
Jan 26, 2018 | 63.88 | 64.43 | 63.83 | 64.43 | 35,601 | +0.61(+0.96%) |
Jan 25, 2018 | 63.89 | 64.43 | 63.40 | 63.82 | 39,330 | +0.98(+1.56%) |
Jan 24, 2018 | 62.35 | 62.93 | 62.32 | 62.84 | 19,884 | +0.91(+1.47%) |
Jan 23, 2018 | 61.64 | 62.08 | 61.62 | 61.93 | 30,498 | -0.47(-0.75%) |
Jan 22, 2018 | 62.27 | 62.46 | 61.81 | 62.40 | 35,916 | -0.14(-0.22%) |
Jan 19, 2018 | 61.62 | 62.79 | 61.50 | 62.54 | 37,761 | +0.85(+1.38%) |
Jan 18, 2018 | 62.00 | 62.00 | 61.34 | 61.69 | 42,052 | -0.58(-0.93%) |
Jan 17, 2018 | 61.83 | 62.78 | 61.50 | 62.27 | 77,909 | +0.47(+0.76%) |
Jan 16, 2018 | 61.57 | 61.83 | 61.39 | 61.80 | 42,879 | +0.48(+0.78%) |
Jan 12, 2018 | 61.32 | 61.32 | 61.32 | 0 | +1.24(+2.06%) | |
Jan 11, 2018 | 59.90 | 60.41 | 59.48 | 60.08 | 29,077 | +0.18(+0.30%) |
Jan 10, 2018 | 60.01 | 59.45 | 59.90 | 33,193 | -0.06(-0.10%) | |
Jan 09, 2018 | 60.63 | 60.63 | 59.81 | 59.96 | 18,463 | -1.65(-2.68%) |
Jan 08, 2018 | 61.49 | 61.61 | 61.21 | 61.61 | 14,899 | +0.19(+0.31%) |
Jan 05, 2018 | 61.01 | 61.42 | 60.68 | 61.42 | 17,291 | +0.18(+0.29%) |
Jan 04, 2018 | 61.33 | 61.68 | 61.23 | 61.24 | 25,570 | +1.51(+2.53%) |
Jan 03, 2018 | 59.30 | 59.73 | 59.25 | 59.73 | 23,948 | +1.65(+2.84%) |