Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.17 | 85.62 | 83.17 | 85.17 | 935,845 | +1.95(+2.35%) |
Feb 27, 2019 | 82.53 | 84.31 | 82.31 | 83.21 | 740,265 | +0.57(+0.69%) |
Feb 26, 2019 | 79.30 | 82.92 | 79.30 | 82.65 | 1,278,294 | +3.47(+4.38%) |
Feb 25, 2019 | 80.65 | 81.04 | 79.00 | 79.18 | 819,372 | -0.82(-1.02%) |
Feb 22, 2019 | 79.42 | 80.02 | 79.10 | 80.00 | 414,596 | +0.84(+1.06%) |
Feb 21, 2019 | 79.30 | 80.16 | 78.67 | 79.16 | 403,338 | +0.03(+0.04%) |
Feb 20, 2019 | 77.41 | 79.17 | 76.80 | 79.13 | 712,498 | +1.66(+2.15%) |
Feb 19, 2019 | 77.57 | 78.33 | 77.07 | 77.46 | 435,912 | -0.10(-0.13%) |
Feb 15, 2019 | 76.12 | 77.58 | 75.23 | 77.57 | 521,659 | +1.45(+1.90%) |
Feb 14, 2019 | 75.46 | 76.79 | 75.12 | 76.12 | 665,243 | +0.41(+0.54%) |
Feb 13, 2019 | 75.42 | 75.90 | 75.12 | 75.71 | 638,733 | +0.66(+0.88%) |
Feb 12, 2019 | 74.98 | 75.85 | 74.19 | 75.05 | 372,668 | +0.57(+0.76%) |
Feb 11, 2019 | 73.29 | 74.94 | 72.41 | 74.48 | 571,645 | +1.29(+1.76%) |
Feb 08, 2019 | 72.41 | 73.38 | 72.10 | 73.19 | 374,663 | +0.48(+0.66%) |
Feb 07, 2019 | 73.21 | 73.21 | 71.51 | 72.71 | 287,239 | -0.54(-0.74%) |
Feb 06, 2019 | 73.16 | 73.39 | 72.82 | 73.25 | 304,805 | +0.23(+0.32%) |
Feb 05, 2019 | 72.16 | 73.65 | 72.16 | 73.02 | 392,662 | +0.77(+1.07%) |
Feb 04, 2019 | 72.93 | 73.55 | 71.93 | 72.25 | 287,009 | -0.62(-0.86%) |
Feb 01, 2019 | 72.58 | 73.58 | 71.83 | 72.87 | 381,283 | +0.52(+0.72%) |
Jan 31, 2019 | 72.51 | 73.25 | 71.62 | 72.35 | 583,318 | -0.38(-0.52%) |
Jan 30, 2019 | 72.53 | 72.90 | 69.60 | 72.73 | 610,607 | +0.46(+0.64%) |
Jan 29, 2019 | 72.60 | 73.07 | 72.23 | 72.27 | 291,654 | -0.11(-0.16%) |
Jan 28, 2019 | 72.18 | 73.23 | 71.71 | 72.39 | 278,904 | -0.10(-0.13%) |
Jan 25, 2019 | 72.77 | 73.17 | 72.18 | 72.48 | 561,715 | +0.44(+0.61%) |
Jan 24, 2019 | 71.06 | 72.14 | 70.63 | 72.04 | 256,066 | +1.20(+1.69%) |
Jan 23, 2019 | 70.34 | 71.24 | 69.88 | 70.84 | 334,541 | +0.88(+1.25%) |
Jan 22, 2019 | 71.69 | 72.51 | 69.16 | 69.97 | 549,411 | -2.37(-3.27%) |
Jan 18, 2019 | 72.16 | 73.09 | 71.88 | 72.34 | 466,884 | +0.38(+0.53%) |
Jan 17, 2019 | 71.23 | 72.38 | 71.09 | 71.95 | 300,683 | +0.23(+0.31%) |
Jan 16, 2019 | 71.61 | 72.81 | 71.31 | 71.73 | 458,097 | -0.03(-0.04%) |
Jan 15, 2019 | 72.49 | 72.94 | 71.64 | 71.75 | 387,335 | -0.42(-0.59%) |
Jan 14, 2019 | 72.69 | 73.67 | 71.95 | 72.18 | 732,755 | -0.80(-1.09%) |
Jan 11, 2019 | 72.22 | 73.29 | 71.95 | 72.98 | 569,791 | +0.03(+0.05%) |
Jan 10, 2019 | 71.56 | 73.77 | 70.94 | 72.94 | 557,780 | +1.08(+1.51%) |
Jan 09, 2019 | 72.12 | 72.58 | 71.05 | 71.86 | 560,926 | -0.16(-0.22%) |
Jan 08, 2019 | 70.60 | 72.45 | 70.60 | 72.01 | 1,311,257 | +2.31(+3.32%) |
Jan 07, 2019 | 69.42 | 70.69 | 68.95 | 69.70 | 761,880 | +0.40(+0.58%) |
Jan 04, 2019 | 69.27 | 70.58 | 68.30 | 69.30 | 1,956,140 | +1.00(+1.46%) |
Jan 03, 2019 | 68.89 | 70.17 | 67.33 | 68.30 | 423,371 | -0.96(-1.39%) |
Jan 02, 2019 | 66.68 | 69.71 | 66.40 | 69.27 | 572,275 | +1.10(+1.61%) |
Dec 31, 2018 | 66.44 | 68.31 | 65.44 | 68.17 | 650,200 | +1.94(+2.93%) |
Dec 28, 2018 | 65.41 | 67.53 | 65.28 | 66.22 | 732,918 | +0.50(+0.76%) |
Dec 27, 2018 | 64.50 | 65.74 | 61.14 | 65.72 | 886,630 | +0.10(+0.16%) |
Dec 26, 2018 | 62.58 | 65.64 | 62.33 | 65.62 | 679,316 | +3.37(+5.42%) |
Dec 24, 2018 | 63.47 | 63.81 | 62.04 | 62.25 | 419,354 | -1.57(-2.46%) |
Dec 21, 2018 | 66.92 | 68.44 | 63.54 | 63.81 | 1,888,997 | -3.35(-4.98%) |
Dec 20, 2018 | 72.17 | 72.57 | 66.89 | 67.16 | 1,725,317 | -5.65(-7.76%) |
Dec 19, 2018 | 72.99 | 74.37 | 72.12 | 72.81 | 917,206 | -0.07(-0.10%) |
Dec 18, 2018 | 73.93 | 74.47 | 72.58 | 72.88 | 898,430 | +0.04(+0.06%) |
Dec 17, 2018 | 73.67 | 73.98 | 72.47 | 72.84 | 864,364 | -0.84(-1.14%) |
Dec 14, 2018 | 73.52 | 75.22 | 73.24 | 73.68 | 567,829 | -0.62(-0.84%) |
Dec 13, 2018 | 76.05 | 76.77 | 73.44 | 74.30 | 1,301,194 | -1.80(-2.37%) |
Dec 12, 2018 | 76.63 | 77.63 | 76.06 | 76.11 | 590,382 | +0.23(+0.30%) |
Dec 11, 2018 | 75.59 | 77.36 | 74.86 | 75.88 | 642,546 | +2.72(+3.72%) |
Dec 10, 2018 | 73.94 | 74.94 | 72.74 | 73.16 | 831,532 | -0.78(-1.06%) |
Dec 07, 2018 | 74.93 | 76.67 | 73.16 | 73.94 | 668,313 | -1.03(-1.38%) |
Dec 06, 2018 | 72.32 | 75.10 | 71.33 | 74.97 | 875,088 | +1.03(+1.40%) |
Dec 04, 2018 | 77.31 | 77.72 | 73.25 | 73.94 | 1,207,763 | -2.62(-3.42%) |
Dec 03, 2018 | 73.75 | 76.67 | 72.64 | 76.56 | 2,672,209 | +4.92(+6.87%) |
Nov 30, 2018 | 69.74 | 71.85 | 69.74 | 71.63 | 1,085,129 | +1.50(+2.14%) |
Nov 29, 2018 | 68.43 | 70.59 | 67.87 | 70.13 | 506,824 | +1.29(+1.88%) |
Nov 28, 2018 | 69.00 | 69.60 | 67.91 | 68.84 | 622,515 | +0.09(+0.13%) |
Nov 27, 2018 | 67.13 | 69.06 | 67.13 | 68.76 | 604,756 | +1.52(+2.26%) |
Nov 26, 2018 | 65.61 | 67.52 | 65.61 | 67.24 | 581,396 | +2.43(+3.74%) |
Nov 23, 2018 | 64.38 | 65.58 | 64.24 | 64.81 | 538,526 | +0.06(+0.09%) |
Nov 21, 2018 | 64.75 | 64.75 | 64.75 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.04 | 63.45 | 61.12 | 61.78 | 1,228,257 | -2.04(-3.19%) |
Nov 19, 2018 | 68.24 | 68.47 | 63.63 | 63.81 | 1,030,230 | -4.65(-6.80%) |
Nov 16, 2018 | 69.33 | 70.11 | 68.15 | 68.47 | 1,026,177 | -1.44(-2.06%) |
Nov 15, 2018 | 69.00 | 69.93 | 67.33 | 69.91 | 647,087 | +0.59(+0.86%) |
Nov 14, 2018 | 69.88 | 71.07 | 69.21 | 69.31 | 804,815 | -0.12(-0.17%) |
Nov 13, 2018 | 70.25 | 70.72 | 68.66 | 69.44 | 1,019,538 | +0.04(+0.06%) |
Nov 12, 2018 | 69.81 | 70.35 | 67.24 | 69.39 | 644,116 | -0.50(-0.72%) |
Nov 09, 2018 | 70.25 | 71.07 | 69.34 | 69.89 | 1,003,867 | -0.34(-0.48%) |
Nov 08, 2018 | 71.51 | 73.31 | 69.51 | 70.23 | 1,388,544 | -1.56(-2.18%) |
Nov 07, 2018 | 70.00 | 72.01 | 68.87 | 71.79 | 1,038,732 | +2.20(+3.16%) |
Nov 06, 2018 | 67.64 | 69.69 | 67.12 | 69.59 | 731,962 | +2.04(+3.03%) |
Nov 05, 2018 | 67.38 | 68.87 | 67.38 | 67.55 | 538,458 | +0.08(+0.12%) |
Nov 02, 2018 | 67.66 | 68.50 | 66.01 | 67.47 | 507,787 | +0.31(+0.46%) |
Nov 01, 2018 | 64.92 | 67.22 | 64.32 | 67.16 | 1,020,126 | +2.55(+3.94%) |
Oct 31, 2018 | 64.36 | 65.04 | 63.31 | 64.61 | 571,650 | +1.18(+1.86%) |
Oct 30, 2018 | 62.67 | 64.55 | 62.10 | 63.43 | 578,134 | +0.87(+1.39%) |
Oct 29, 2018 | 62.68 | 64.63 | 61.86 | 62.56 | 423,933 | +0.29(+0.47%) |
Oct 26, 2018 | 62.61 | 63.12 | 60.47 | 62.27 | 677,590 | -1.10(-1.73%) |
Oct 25, 2018 | 63.18 | 63.74 | 62.11 | 63.36 | 770,501 | +0.52(+0.82%) |
Oct 24, 2018 | 67.08 | 67.88 | 62.84 | 62.84 | 1,127,667 | -4.37(-6.51%) |
Oct 23, 2018 | 67.47 | 67.71 | 65.96 | 67.22 | 650,114 | -1.28(-1.86%) |
Oct 22, 2018 | 67.84 | 68.76 | 67.60 | 68.49 | 536,118 | +0.88(+1.30%) |
Oct 19, 2018 | 66.97 | 68.05 | 66.65 | 67.61 | 301,473 | +0.67(+1.01%) |
Oct 18, 2018 | 66.86 | 67.61 | 65.78 | 66.94 | 336,255 | +0.10(+0.15%) |
Oct 17, 2018 | 66.92 | 67.26 | 66.36 | 66.84 | 563,690 | -0.14(-0.21%) |
Oct 16, 2018 | 65.48 | 67.11 | 63.92 | 66.98 | 369,681 | +1.93(+2.97%) |
Oct 15, 2018 | 63.94 | 65.73 | 63.70 | 65.04 | 554,707 | +1.14(+1.78%) |
Oct 12, 2018 | 64.83 | 65.14 | 63.28 | 63.90 | 617,550 | +0.13(+0.20%) |
Oct 11, 2018 | 66.26 | 66.35 | 63.73 | 63.78 | 744,317 | -2.60(-3.91%) |
Oct 10, 2018 | 68.87 | 69.50 | 66.27 | 66.37 | 542,028 | -2.42(-3.52%) |
Oct 09, 2018 | 69.36 | 70.16 | 68.75 | 68.80 | 474,273 | -0.66(-0.96%) |
Oct 08, 2018 | 68.54 | 69.73 | 67.57 | 69.46 | 501,812 | +0.91(+1.33%) |
Oct 05, 2018 | 70.38 | 70.88 | 68.31 | 68.55 | 528,418 | -1.79(-2.54%) |
Oct 04, 2018 | 70.63 | 70.74 | 69.64 | 70.33 | 419,582 | -0.41(-0.59%) |
Oct 03, 2018 | 70.38 | 71.07 | 69.60 | 70.75 | 493,882 | +0.87(+1.25%) |
Oct 02, 2018 | 69.08 | 70.34 | 68.68 | 69.88 | 501,297 | +0.91(+1.31%) |
Oct 01, 2018 | 70.50 | 71.01 | 68.31 | 68.97 | 418,132 | -1.26(-1.79%) |
Sep 28, 2018 | 69.58 | 70.62 | 69.02 | 70.23 | 535,141 | +0.60(+0.87%) |
Sep 27, 2018 | 70.36 | 70.62 | 69.41 | 69.62 | 341,094 | -0.47(-0.68%) |
Sep 26, 2018 | 71.52 | 71.65 | 69.97 | 70.10 | 689,846 | -1.42(-1.99%) |
Sep 25, 2018 | 71.39 | 72.26 | 70.49 | 71.52 | 1,335,134 | +0.39(+0.55%) |
Sep 24, 2018 | 71.09 | 71.87 | 70.23 | 71.13 | 524,693 | +0.04(+0.06%) |
Sep 21, 2018 | 71.18 | 72.00 | 70.57 | 71.09 | 737,166 | -0.13(-0.18%) |
Sep 20, 2018 | 69.62 | 71.37 | 69.41 | 71.22 | 593,731 | +1.98(+2.87%) |
Sep 19, 2018 | 69.02 | 69.93 | 68.81 | 69.24 | 247,304 | +0.00(+0.00%) |
Sep 18, 2018 | 69.11 | 69.75 | 68.85 | 69.24 | 291,382 | +0.22(+0.31%) |
Sep 17, 2018 | 69.71 | 70.03 | 68.63 | 69.02 | 296,484 | -0.56(-0.81%) |
Sep 14, 2018 | 70.27 | 70.75 | 69.50 | 69.58 | 274,930 | -0.47(-0.68%) |
Sep 13, 2018 | 70.19 | 71.01 | 69.97 | 70.06 | 335,435 | +0.26(+0.37%) |
Sep 12, 2018 | 69.28 | 70.10 | 68.68 | 69.80 | 327,408 | +0.56(+0.81%) |
Sep 11, 2018 | 67.73 | 69.54 | 67.47 | 69.24 | 465,843 | +1.29(+1.90%) |
Sep 10, 2018 | 68.63 | 68.91 | 67.34 | 67.94 | 400,663 | -0.47(-0.69%) |
Sep 07, 2018 | 68.55 | 69.06 | 68.12 | 68.42 | 372,060 | -0.13(-0.19%) |
Sep 06, 2018 | 70.36 | 70.38 | 68.46 | 68.55 | 540,221 | -1.73(-2.46%) |
Sep 05, 2018 | 69.93 | 71.61 | 69.50 | 70.27 | 454,121 | +0.26(+0.37%) |
Sep 04, 2018 | 70.36 | 71.13 | 69.62 | 70.01 | 229,539 | -0.73(-1.04%) |
Aug 31, 2018 | 70.75 | 70.75 | 70.75 | 0 | +0.60(+0.86%) | |
Aug 30, 2018 | 69.45 | 70.32 | 68.89 | 70.14 | 280,346 | +0.56(+0.81%) |
Aug 29, 2018 | 69.75 | 70.27 | 68.98 | 69.58 | 264,253 | -0.26(-0.37%) |
Aug 28, 2018 | 71.35 | 71.48 | 69.58 | 69.84 | 381,380 | -1.16(-1.64%) |
Aug 27, 2018 | 70.83 | 72.02 | 70.83 | 71.01 | 522,014 | +0.04(+0.06%) |
Aug 24, 2018 | 69.80 | 71.13 | 69.62 | 70.96 | 372,292 | +1.34(+1.92%) |
Aug 23, 2018 | 70.10 | 70.32 | 69.24 | 69.62 | 552,780 | -0.60(-0.86%) |
Aug 22, 2018 | 70.27 | 71.57 | 70.14 | 70.23 | 539,571 | +0.00(+0.00%) |
Aug 21, 2018 | 67.30 | 70.66 | 65.23 | 70.23 | 922,438 | +1.94(+2.84%) |
Aug 20, 2018 | 67.30 | 68.98 | 67.30 | 68.29 | 458,631 | +0.69(+1.02%) |
Aug 17, 2018 | 67.73 | 68.12 | 67.36 | 67.60 | 492,835 | -0.13(-0.19%) |
Aug 16, 2018 | 66.91 | 67.77 | 66.82 | 67.73 | 487,721 | +1.21(+1.82%) |
Aug 15, 2018 | 65.79 | 67.21 | 65.57 | 66.52 | 579,687 | +0.69(+1.05%) |
Aug 14, 2018 | 65.96 | 66.65 | 65.61 | 65.83 | 434,100 | -0.13(-0.20%) |
Aug 13, 2018 | 66.30 | 66.78 | 65.57 | 65.96 | 344,335 | +0.04(+0.07%) |
Aug 10, 2018 | 65.70 | 66.52 | 64.71 | 65.92 | 359,310 | -0.30(-0.46%) |
Aug 09, 2018 | 66.48 | 66.54 | 65.14 | 66.22 | 673,365 | +0.24(+0.36%) |
Aug 08, 2018 | 67.44 | 67.91 | 64.39 | 65.98 | 1,206,640 | +0.73(+1.12%) |
Aug 07, 2018 | 64.56 | 65.98 | 63.92 | 65.25 | 948,491 | +1.29(+2.01%) |
Aug 06, 2018 | 63.36 | 64.35 | 63.06 | 63.96 | 1,012,148 | +0.90(+1.43%) |
Aug 03, 2018 | 63.06 | 63.70 | 62.25 | 63.06 | 384,484 | +0.34(+0.55%) |
Aug 02, 2018 | 62.85 | 63.23 | 61.94 | 62.72 | 789,990 | -0.34(-0.54%) |
Aug 01, 2018 | 64.09 | 64.26 | 62.76 | 63.06 | 461,817 | -0.86(-1.34%) |
Jul 31, 2018 | 63.83 | 64.43 | 63.02 | 63.92 | 458,275 | +0.43(+0.68%) |
Jul 30, 2018 | 63.28 | 64.43 | 62.85 | 63.49 | 397,786 | -0.06(-0.10%) |
Jul 27, 2018 | 66.49 | 66.49 | 63.19 | 63.55 | 669,614 | -2.68(-4.05%) |
Jul 26, 2018 | 66.37 | 68.00 | 66.07 | 66.24 | 812,599 | -0.26(-0.39%) |
Jul 25, 2018 | 66.24 | 67.01 | 65.08 | 66.49 | 953,909 | +1.72(+2.65%) |
Jul 24, 2018 | 66.62 | 66.80 | 64.65 | 64.78 | 625,736 | -1.89(-2.83%) |
Jul 23, 2018 | 66.28 | 66.88 | 65.08 | 66.67 | 443,705 | +0.69(+1.04%) |
Jul 20, 2018 | 64.82 | 66.15 | 64.43 | 65.98 | 718,981 | +0.86(+1.32%) |
Jul 19, 2018 | 66.07 | 66.30 | 64.86 | 65.12 | 461,578 | -0.86(-1.30%) |
Jul 18, 2018 | 67.31 | 67.83 | 65.34 | 65.98 | 791,322 | -0.56(-0.84%) |
Jul 17, 2018 | 68.08 | 68.51 | 66.42 | 66.54 | 867,855 | -1.03(-1.52%) |
Jul 16, 2018 | 71.05 | 71.15 | 66.69 | 67.57 | 1,538,344 | -3.26(-4.61%) |
Jul 13, 2018 | 72.16 | 72.20 | 70.44 | 70.83 | 1,451,575 | -1.29(-1.79%) |
Jul 12, 2018 | 69.71 | 72.20 | 68.90 | 72.12 | 1,512,293 | +2.58(+3.70%) |
Jul 11, 2018 | 66.97 | 77.06 | 66.28 | 69.54 | 5,024,710 | +2.49(+3.71%) |
Jul 10, 2018 | 66.75 | 67.83 | 65.87 | 67.05 | 1,111,499 | +0.56(+0.84%) |
Jul 09, 2018 | 65.21 | 66.56 | 64.22 | 66.49 | 792,322 | +1.63(+2.51%) |
Jul 06, 2018 | 63.92 | 65.25 | 63.92 | 64.86 | 429,934 | +0.90(+1.41%) |
Jul 05, 2018 | 63.06 | 64.31 | 63.06 | 63.96 | 717,082 | +1.29(+2.05%) |
Jul 03, 2018 | 62.67 | 62.67 | 62.67 | 0 | -0.13(-0.21%) | |
Jul 02, 2018 | 62.85 | 63.28 | 61.56 | 62.80 | 825,613 | -0.21(-0.34%) |
Jun 29, 2018 | 64.65 | 64.65 | 62.80 | 63.02 | 587,854 | -1.07(-1.67%) |
Jun 28, 2018 | 64.78 | 64.78 | 63.40 | 64.09 | 577,754 | -0.52(-0.80%) |
Jun 27, 2018 | 65.38 | 65.51 | 64.52 | 64.61 | 386,792 | -0.47(-0.73%) |
Jun 26, 2018 | 64.56 | 65.29 | 63.36 | 65.08 | 1,112,394 | +0.90(+1.40%) |
Jun 25, 2018 | 65.46 | 66.32 | 63.92 | 64.18 | 1,078,258 | -0.82(-1.26%) |
Jun 22, 2018 | 65.04 | 65.81 | 63.92 | 64.99 | 1,347,722 | +0.43(+0.66%) |
Jun 21, 2018 | 67.05 | 67.27 | 64.35 | 64.56 | 1,223,800 | -2.28(-3.40%) |
Jun 20, 2018 | 65.64 | 67.27 | 65.49 | 66.84 | 809,040 | +1.29(+1.96%) |
Jun 19, 2018 | 64.35 | 65.68 | 63.80 | 65.55 | 468,388 | +0.86(+1.33%) |
Jun 18, 2018 | 63.70 | 65.12 | 63.32 | 64.69 | 613,001 | +0.77(+1.21%) |
Jun 15, 2018 | 65.29 | 63.66 | 63.92 | 658,356 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.23 | 64.31 | 63.15 | 63.66 | 768,235 | +0.69(+1.09%) |
Jun 13, 2018 | 62.80 | 63.88 | 62.25 | 62.97 | 897,362 | +0.69(+1.10%) |
Jun 12, 2018 | 62.80 | 62.93 | 61.09 | 62.29 | 614,664 | -0.21(-0.34%) |
Jun 11, 2018 | 60.70 | 63.62 | 60.70 | 62.50 | 1,455,198 | +1.89(+3.12%) |
Jun 08, 2018 | 58.85 | 60.74 | 58.85 | 60.61 | 985,376 | +1.55(+2.62%) |
Jun 07, 2018 | 58.08 | 59.35 | 57.87 | 59.07 | 619,534 | +1.12(+1.93%) |
Jun 06, 2018 | 56.92 | 58.68 | 55.98 | 57.95 | 844,915 | +1.24(+2.20%) |
Jun 05, 2018 | 57.31 | 57.95 | 56.58 | 56.71 | 564,234 | -0.73(-1.27%) |
Jun 04, 2018 | 57.27 | 57.57 | 56.94 | 57.44 | 380,716 | +0.04(+0.07%) |
Jun 01, 2018 | 57.22 | 57.57 | 56.45 | 57.39 | 542,051 | +0.47(+0.83%) |
May 31, 2018 | 57.31 | 57.57 | 56.66 | 56.92 | 533,106 | -0.30(-0.53%) |
May 30, 2018 | 56.79 | 57.52 | 56.79 | 57.22 | 358,716 | +0.56(+0.98%) |
May 29, 2018 | 57.44 | 57.52 | 56.36 | 56.66 | 409,843 | -0.86(-1.49%) |
May 25, 2018 | 57.52 | 57.52 | 57.52 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.61 | 58.00 | 57.05 | 57.82 | 547,012 | +0.21(+0.37%) |
May 23, 2018 | 59.58 | 59.58 | 57.47 | 57.61 | 1,280,179 | -1.97(-3.31%) |
May 22, 2018 | 59.37 | 60.44 | 59.24 | 59.58 | 400,855 | -0.21(-0.36%) |
May 21, 2018 | 59.33 | 59.88 | 58.68 | 59.80 | 682,817 | +0.45(+0.76%) |
May 18, 2018 | 58.77 | 60.10 | 58.68 | 59.35 | 988,081 | +0.79(+1.36%) |
May 17, 2018 | 58.73 | 59.80 | 58.17 | 58.55 | 1,027,875 | +0.00(+0.00%) |
May 16, 2018 | 57.91 | 59.11 | 56.92 | 58.55 | 991,285 | +0.86(+1.49%) |
May 15, 2018 | 56.97 | 57.87 | 56.79 | 57.69 | 468,269 | +0.64(+1.13%) |
May 14, 2018 | 55.85 | 57.27 | 55.31 | 57.05 | 1,142,876 | +1.16(+2.07%) |
May 11, 2018 | 54.86 | 56.17 | 54.43 | 55.89 | 603,958 | +1.33(+2.44%) |
May 10, 2018 | 54.43 | 55.10 | 53.44 | 54.56 | 730,479 | +0.02(+0.04%) |
May 09, 2018 | 52.06 | 57.23 | 52.06 | 54.54 | 1,110,176 | +1.32(+2.49%) |
May 08, 2018 | 54.16 | 55.14 | 53.09 | 53.22 | 634,940 | -1.11(-2.04%) |
May 07, 2018 | 53.22 | 54.35 | 53.00 | 54.33 | 477,534 | +1.28(+2.41%) |
May 04, 2018 | 52.06 | 53.60 | 52.06 | 53.05 | 893,535 | +0.81(+1.55%) |
May 03, 2018 | 52.96 | 53.00 | 51.47 | 52.24 | 824,472 | -1.02(-1.92%) |
May 02, 2018 | 53.64 | 55.35 | 53.26 | 53.26 | 435,084 | -0.64(-1.19%) |
May 01, 2018 | 53.56 | 54.20 | 53.05 | 53.90 | 533,512 | +0.77(+1.45%) |
Apr 30, 2018 | 53.81 | 54.11 | 52.75 | 53.13 | 487,473 | -0.43(-0.80%) |
Apr 27, 2018 | 55.39 | 55.39 | 53.34 | 53.56 | 530,866 | -1.75(-3.16%) |
Apr 26, 2018 | 56.67 | 56.67 | 54.95 | 55.31 | 477,496 | -1.45(-2.56%) |
Apr 25, 2018 | 55.14 | 57.10 | 55.14 | 56.76 | 620,868 | +1.75(+3.18%) |
Apr 24, 2018 | 55.09 | 55.48 | 54.58 | 55.01 | 290,148 | +0.13(+0.23%) |
Apr 23, 2018 | 54.97 | 55.86 | 54.60 | 54.88 | 438,321 | -0.13(-0.23%) |
Apr 20, 2018 | 57.06 | 57.48 | 53.98 | 55.01 | 1,163,466 | -2.22(-3.88%) |
Apr 19, 2018 | 55.35 | 58.00 | 55.35 | 57.23 | 845,500 | +1.92(+3.47%) |
Apr 18, 2018 | 55.35 | 55.71 | 55.14 | 55.31 | 329,139 | +0.13(+0.23%) |
Apr 17, 2018 | 56.08 | 56.27 | 55.09 | 55.18 | 487,357 | -0.81(-1.45%) |
Apr 16, 2018 | 53.52 | 56.29 | 53.26 | 55.99 | 1,569,108 | +2.77(+5.21%) |
Apr 13, 2018 | 53.77 | 54.22 | 52.96 | 53.22 | 524,137 | -0.51(-0.95%) |
Apr 12, 2018 | 54.58 | 55.31 | 53.64 | 53.73 | 512,701 | -0.85(-1.56%) |
Apr 11, 2018 | 54.45 | 55.05 | 54.20 | 54.58 | 1,007,070 | -0.17(-0.31%) |
Apr 10, 2018 | 55.44 | 55.44 | 54.54 | 54.75 | 1,364,302 | -0.13(-0.23%) |
Apr 09, 2018 | 55.91 | 57.14 | 54.71 | 54.88 | 455,347 | -0.81(-1.46%) |
Apr 06, 2018 | 54.92 | 55.78 | 54.63 | 55.69 | 542,735 | +0.47(+0.85%) |
Apr 05, 2018 | 55.48 | 56.40 | 54.62 | 55.22 | 468,528 | -0.13(-0.23%) |
Apr 04, 2018 | 54.20 | 55.69 | 53.69 | 55.35 | 384,735 | +0.43(+0.78%) |
Apr 03, 2018 | 54.75 | 56.76 | 54.16 | 54.92 | 498,797 | +0.26(+0.47%) |
Apr 02, 2018 | 56.46 | 58.02 | 54.33 | 54.67 | 704,714 | -2.09(-3.68%) |
Mar 29, 2018 | 56.76 | 56.76 | 56.76 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.01 | 57.87 | 55.95 | 56.25 | 627,477 | -0.90(-1.57%) |
Mar 27, 2018 | 56.25 | 57.74 | 56.08 | 57.14 | 854,024 | +1.15(+2.06%) |
Mar 26, 2018 | 56.16 | 56.16 | 54.71 | 55.99 | 886,461 | +0.55(+1.00%) |
Mar 23, 2018 | 56.72 | 56.97 | 55.41 | 55.44 | 493,104 | -1.24(-2.18%) |
Mar 22, 2018 | 57.44 | 57.91 | 56.50 | 56.67 | 789,582 | -1.07(-1.85%) |
Mar 21, 2018 | 58.42 | 58.47 | 57.24 | 57.74 | 608,599 | -0.51(-0.88%) |
Mar 20, 2018 | 59.28 | 59.30 | 58.15 | 58.25 | 883,754 | -1.07(-1.80%) |
Mar 19, 2018 | 59.53 | 59.92 | 58.98 | 59.32 | 695,729 | -0.47(-0.79%) |
Mar 16, 2018 | 59.79 | 60.90 | 59.70 | 59.79 | 1,326,613 | +0.00(+0.00%) |
Mar 15, 2018 | 60.13 | 60.22 | 59.70 | 59.79 | 322,545 | -0.13(-0.21%) |
Mar 14, 2018 | 60.64 | 59.79 | 59.92 | 237,542 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.22 | 62.22 | 59.75 | 60.04 | 530,555 | -1.02(-1.68%) |
Mar 12, 2018 | 61.07 | 62.78 | 60.73 | 61.07 | 574,314 | -0.09(-0.14%) |
Mar 09, 2018 | 60.17 | 61.37 | 60.17 | 61.15 | 454,990 | +1.15(+1.92%) |
Mar 08, 2018 | 60.22 | 61.26 | 59.75 | 60.00 | 389,498 | +0.00(+0.00%) |
Mar 07, 2018 | 60.34 | 60.73 | 59.70 | 60.00 | 597,783 | -0.94(-1.54%) |
Mar 06, 2018 | 60.22 | 63.37 | 59.83 | 60.94 | 650,389 | +0.43(+0.71%) |
Mar 05, 2018 | 61.71 | 61.88 | 60.39 | 60.51 | 669,629 | -1.49(-2.41%) |
Mar 02, 2018 | 58.81 | 62.14 | 58.17 | 62.01 | 1,196,523 | +2.69(+4.53%) |