Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.01 | 56.19 | 55.77 | 55.89 | 30,896 | -0.13(-0.23%) |
Feb 27, 2019 | 55.87 | 56.15 | 55.77 | 56.02 | 27,481 | +0.13(+0.23%) |
Feb 26, 2019 | 55.73 | 56.25 | 55.73 | 55.89 | 36,021 | +0.02(+0.03%) |
Feb 25, 2019 | 56.10 | 56.54 | 55.86 | 55.87 | 25,256 | +0.13(+0.23%) |
Feb 22, 2019 | 55.38 | 55.75 | 55.38 | 55.75 | 14,477 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.64 | 55.25 | 55.38 | 83,124 | -0.31(-0.55%) |
Feb 20, 2019 | 55.57 | 55.71 | 55.30 | 55.69 | 17,488 | -0.02(-0.03%) |
Feb 19, 2019 | 55.15 | 55.82 | 55.06 | 55.70 | 55,964 | +0.36(+0.65%) |
Feb 15, 2019 | 54.90 | 55.35 | 54.90 | 55.34 | 22,765 | +0.74(+1.36%) |
Feb 14, 2019 | 54.82 | 54.93 | 54.35 | 54.60 | 67,362 | -0.55(-1.00%) |
Feb 13, 2019 | 55.38 | 55.68 | 55.14 | 55.15 | 35,408 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.44 | 54.75 | 55.10 | 135,734 | +0.71(+1.30%) |
Feb 11, 2019 | 54.57 | 54.57 | 54.29 | 54.39 | 38,582 | -0.02(-0.03%) |
Feb 08, 2019 | 54.32 | 54.41 | 53.80 | 54.41 | 30,944 | -0.16(-0.30%) |
Feb 07, 2019 | 54.91 | 54.91 | 54.12 | 54.57 | 36,247 | -0.47(-0.85%) |
Feb 06, 2019 | 55.16 | 55.36 | 54.86 | 55.04 | 31,293 | -0.26(-0.47%) |
Feb 05, 2019 | 55.48 | 55.49 | 54.96 | 55.30 | 37,755 | -0.13(-0.23%) |
Feb 04, 2019 | 55.24 | 55.43 | 54.68 | 55.43 | 37,336 | +0.29(+0.53%) |
Feb 01, 2019 | 54.88 | 55.62 | 54.88 | 55.14 | 25,528 | +0.33(+0.59%) |
Jan 31, 2019 | 54.60 | 54.83 | 54.29 | 54.82 | 33,615 | -0.02(-0.03%) |
Jan 30, 2019 | 54.60 | 55.12 | 54.52 | 54.83 | 49,991 | +0.05(+0.10%) |
Jan 29, 2019 | 55.04 | 55.04 | 54.59 | 54.78 | 130,682 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.09 | 54.64 | 55.07 | 138,055 | -0.17(-0.31%) |
Jan 25, 2019 | 55.11 | 55.38 | 55.02 | 55.24 | 128,859 | +0.49(+0.89%) |
Jan 24, 2019 | 54.62 | 55.02 | 54.59 | 54.75 | 20,580 | -0.05(-0.08%) |
Jan 23, 2019 | 55.12 | 55.12 | 54.23 | 54.80 | 54,873 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.30 | 54.55 | 54.90 | 42,755 | -0.70(-1.25%) |
Jan 18, 2019 | 54.98 | 55.62 | 54.72 | 55.59 | 68,739 | +0.97(+1.77%) |
Jan 17, 2019 | 54.34 | 54.95 | 54.09 | 54.63 | 91,167 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.92 | 53.69 | 54.72 | 79,190 | +1.78(+3.37%) |
Jan 15, 2019 | 52.38 | 52.94 | 52.21 | 52.93 | 36,099 | +0.45(+0.86%) |
Jan 14, 2019 | 51.96 | 52.67 | 51.96 | 52.48 | 27,628 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.52 | 51.83 | 52.45 | 27,628 | +0.20(+0.38%) |
Jan 10, 2019 | 51.97 | 52.37 | 51.83 | 52.26 | 90,430 | +0.05(+0.09%) |
Jan 09, 2019 | 52.15 | 52.41 | 51.97 | 52.21 | 78,238 | +0.29(+0.56%) |
Jan 08, 2019 | 52.26 | 52.35 | 51.35 | 51.92 | 43,631 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.24 | 51.33 | 51.75 | 39,284 | -0.14(-0.28%) |
Jan 04, 2019 | 50.80 | 52.05 | 50.80 | 51.89 | 17,240 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 51.00 | 50.07 | 50.07 | 51,468 | -1.01(-1.98%) |
Jan 02, 2019 | 49.91 | 51.30 | 49.91 | 51.08 | 72,051 | +0.38(+0.75%) |
Dec 31, 2018 | 50.44 | 50.73 | 50.07 | 50.70 | 185,774 | +0.54(+1.08%) |
Dec 28, 2018 | 50.32 | 50.73 | 49.86 | 50.16 | 116,040 | +0.04(+0.07%) |
Dec 27, 2018 | 48.88 | 50.12 | 48.56 | 50.12 | 100,784 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.02 | 49.64 | 203,857 | +1.99(+4.17%) |
Dec 24, 2018 | 48.07 | 48.46 | 47.54 | 47.66 | 140,132 | -0.85(-1.75%) |
Dec 21, 2018 | 49.50 | 50.10 | 48.46 | 48.51 | 104,325 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.13 | 49.22 | 49.36 | 188,375 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.21 | 49.68 | 49.88 | 52,517 | -0.57(-1.13%) |
Dec 18, 2018 | 50.88 | 51.28 | 50.22 | 50.45 | 66,236 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.60 | 50.40 | 50.60 | 74,674 | -0.69(-1.34%) |
Dec 14, 2018 | 51.50 | 52.10 | 51.16 | 51.28 | 106,992 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.95 | 40,678 | -0.56(-1.07%) |
Dec 12, 2018 | 52.68 | 53.22 | 52.50 | 52.51 | 52,291 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.09 | 52.05 | 52.10 | 39,568 | -0.22(-0.41%) |
Dec 10, 2018 | 52.36 | 52.42 | 51.36 | 52.31 | 97,009 | -0.13(-0.24%) |
Dec 07, 2018 | 53.34 | 53.99 | 52.23 | 52.44 | 85,349 | -1.00(-1.87%) |
Dec 06, 2018 | 52.50 | 53.47 | 52.07 | 53.44 | 89,189 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.33 | 53.53 | 40,510 | -2.05(-3.70%) |
Dec 03, 2018 | 56.34 | 56.34 | 55.37 | 55.58 | 34,740 | +0.30(+0.54%) |
Nov 30, 2018 | 54.74 | 55.29 | 54.51 | 55.29 | 71,587 | +0.38(+0.69%) |
Nov 29, 2018 | 55.27 | 55.35 | 54.82 | 54.91 | 17,905 | -0.64(-1.15%) |
Nov 28, 2018 | 55.40 | 55.59 | 54.65 | 55.55 | 16,242 | +0.49(+0.88%) |
Nov 27, 2018 | 55.27 | 55.27 | 54.84 | 55.06 | 23,315 | +0.03(+0.05%) |
Nov 26, 2018 | 54.61 | 55.38 | 54.58 | 55.03 | 97,575 | +0.94(+1.73%) |
Nov 23, 2018 | 53.98 | 54.43 | 53.88 | 54.10 | 7,658 | -0.25(-0.46%) |
Nov 21, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.81 | 54.81 | 53.89 | 54.07 | 108,115 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.91 | 54.96 | 55.26 | 64,289 | -0.41(-0.74%) |
Nov 16, 2018 | 55.22 | 55.78 | 55.12 | 55.67 | 277,470 | +0.25(+0.46%) |
Nov 15, 2018 | 54.23 | 55.42 | 54.15 | 55.42 | 54,052 | +0.83(+1.52%) |
Nov 14, 2018 | 55.59 | 55.74 | 54.06 | 54.59 | 67,934 | -0.49(-0.88%) |
Nov 13, 2018 | 54.96 | 55.62 | 54.96 | 55.08 | 11,071 | +0.17(+0.31%) |
Nov 12, 2018 | 56.29 | 56.38 | 54.83 | 54.91 | 84,886 | -1.49(-2.64%) |
Nov 09, 2018 | 56.94 | 57.01 | 56.25 | 56.39 | 63,818 | -0.88(-1.54%) |
Nov 08, 2018 | 56.91 | 57.41 | 56.91 | 57.28 | 39,732 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.23 | 56.27 | 57.14 | 75,354 | +0.81(+1.44%) |
Nov 06, 2018 | 55.91 | 56.37 | 55.70 | 56.33 | 45,025 | +0.54(+0.97%) |
Nov 05, 2018 | 55.49 | 56.03 | 55.49 | 55.79 | 138,180 | +0.24(+0.44%) |
Nov 02, 2018 | 55.51 | 56.15 | 55.21 | 55.55 | 33,851 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.38 | 54.98 | 55.20 | 152,133 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.36 | 54.39 | 54.87 | 51,753 | +0.96(+1.77%) |
Oct 30, 2018 | 53.00 | 53.94 | 53.00 | 53.92 | 95,472 | +1.13(+2.13%) |
Oct 29, 2018 | 53.23 | 53.70 | 52.25 | 52.79 | 41,300 | +0.17(+0.33%) |
Oct 26, 2018 | 52.34 | 53.04 | 52.13 | 52.62 | 67,702 | -0.36(-0.68%) |
Oct 25, 2018 | 52.81 | 53.21 | 52.48 | 52.98 | 106,716 | +0.54(+1.03%) |
Oct 24, 2018 | 53.68 | 53.68 | 52.38 | 52.44 | 160,957 | -1.27(-2.37%) |
Oct 23, 2018 | 53.65 | 54.01 | 52.77 | 53.71 | 307,733 | -0.66(-1.21%) |
Oct 22, 2018 | 55.20 | 55.35 | 54.37 | 54.37 | 19,095 | -0.78(-1.42%) |
Oct 19, 2018 | 54.98 | 55.39 | 54.86 | 55.15 | 47,724 | +0.23(+0.41%) |
Oct 18, 2018 | 55.67 | 55.82 | 54.69 | 54.92 | 22,440 | -0.91(-1.63%) |
Oct 17, 2018 | 55.42 | 56.00 | 54.98 | 55.83 | 83,392 | +0.30(+0.54%) |
Oct 16, 2018 | 54.72 | 55.55 | 54.31 | 55.54 | 74,711 | +1.41(+2.60%) |
Oct 15, 2018 | 54.33 | 54.52 | 53.94 | 54.13 | 19,812 | -0.23(-0.41%) |
Oct 12, 2018 | 54.85 | 55.01 | 53.63 | 54.36 | 208,325 | +0.38(+0.70%) |
Oct 11, 2018 | 54.92 | 55.33 | 53.68 | 53.98 | 704,946 | -1.24(-2.25%) |
Oct 10, 2018 | 56.91 | 56.91 | 55.21 | 55.22 | 66,146 | -1.70(-2.99%) |
Oct 09, 2018 | 56.76 | 57.14 | 56.55 | 56.92 | 58,962 | -0.06(-0.11%) |
Oct 08, 2018 | 56.97 | 57.01 | 56.47 | 56.99 | 28,697 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.61 | 56.80 | 57.06 | 46,393 | -0.20(-0.35%) |
Oct 04, 2018 | 56.79 | 57.55 | 56.73 | 57.26 | 92,159 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.99 | 56.31 | 56.72 | 41,401 | +0.64(+1.14%) |
Oct 02, 2018 | 56.13 | 56.20 | 55.65 | 56.08 | 92,493 | -0.10(-0.18%) |
Oct 01, 2018 | 56.36 | 56.46 | 56.01 | 56.18 | 61,299 | +0.11(+0.19%) |
Sep 28, 2018 | 56.38 | 56.55 | 56.00 | 56.07 | 104,994 | -0.55(-0.97%) |
Sep 27, 2018 | 56.97 | 57.10 | 56.62 | 56.62 | 69,485 | -0.25(-0.44%) |
Sep 26, 2018 | 57.87 | 57.87 | 56.82 | 56.87 | 85,884 | -0.89(-1.55%) |
Sep 25, 2018 | 58.15 | 58.15 | 57.64 | 57.76 | 16,098 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.87 | 57.99 | 17,934 | -0.42(-0.73%) |
Sep 21, 2018 | 58.91 | 58.91 | 58.38 | 58.42 | 23,516 | -0.30(-0.50%) |
Sep 20, 2018 | 58.72 | 58.92 | 58.47 | 58.72 | 32,018 | +0.36(+0.62%) |
Sep 19, 2018 | 57.59 | 58.45 | 57.59 | 58.36 | 46,416 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.21 | 57.59 | 30,000 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.21 | 57.27 | 59,330 | -0.66(-1.15%) |
Sep 14, 2018 | 57.49 | 58.16 | 57.49 | 57.94 | 38,451 | +0.48(+0.84%) |
Sep 13, 2018 | 57.46 | 57.67 | 57.22 | 57.45 | 148,805 | +0.21(+0.36%) |
Sep 12, 2018 | 57.89 | 57.89 | 57.06 | 57.24 | 239,440 | -0.67(-1.16%) |
Sep 11, 2018 | 57.76 | 58.12 | 57.50 | 57.92 | 31,615 | +0.07(+0.12%) |
Sep 10, 2018 | 58.17 | 58.21 | 57.85 | 57.85 | 18,417 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.17 | 57.83 | 57.97 | 31,318 | +0.12(+0.20%) |
Sep 06, 2018 | 58.61 | 58.69 | 57.71 | 57.85 | 40,694 | -0.80(-1.36%) |
Sep 05, 2018 | 59.22 | 59.32 | 58.61 | 58.65 | 53,219 | -0.65(-1.09%) |
Sep 04, 2018 | 58.85 | 59.30 | 58.76 | 59.30 | 55,265 | +0.30(+0.50%) |
Aug 31, 2018 | 59.00 | 59.00 | 59.00 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.00 | 59.12 | 58.85 | 58.94 | 62,271 | -0.31(-0.51%) |
Aug 29, 2018 | 59.24 | 59.39 | 58.94 | 59.25 | 212,615 | +0.10(+0.17%) |
Aug 28, 2018 | 59.33 | 59.54 | 59.12 | 59.15 | 67,287 | -0.04(-0.06%) |
Aug 27, 2018 | 58.43 | 59.45 | 58.43 | 59.18 | 90,708 | +0.84(+1.45%) |
Aug 24, 2018 | 58.15 | 58.46 | 58.14 | 58.34 | 80,579 | +0.31(+0.54%) |
Aug 23, 2018 | 58.32 | 58.41 | 57.94 | 58.02 | 24,681 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.49 | 57.94 | 58.37 | 25,617 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.50 | 57.82 | 58.16 | 80,462 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.46 | 58.57 | 699,403 | +0.21(+0.35%) |
Aug 17, 2018 | 58.21 | 58.45 | 58.07 | 58.37 | 22,624 | +0.15(+0.26%) |
Aug 16, 2018 | 58.05 | 58.49 | 58.03 | 58.21 | 24,052 | +0.52(+0.90%) |
Aug 15, 2018 | 57.64 | 57.96 | 57.46 | 57.69 | 54,940 | -0.31(-0.54%) |
Aug 14, 2018 | 57.50 | 58.07 | 57.50 | 58.01 | 21,869 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.05 | 57.36 | 57.36 | 18,011 | -0.49(-0.85%) |
Aug 10, 2018 | 57.76 | 57.97 | 57.49 | 57.85 | 35,330 | -0.38(-0.65%) |
Aug 09, 2018 | 58.37 | 58.56 | 58.22 | 58.23 | 31,349 | -0.11(-0.18%) |
Aug 08, 2018 | 58.54 | 58.54 | 58.30 | 58.34 | 24,677 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.07 | 58.37 | 58.55 | 162,229 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.98 | 58.19 | 278,277 | +0.09(+0.15%) |
Aug 03, 2018 | 58.28 | 58.34 | 57.94 | 58.10 | 16,272 | -0.07(-0.12%) |
Aug 02, 2018 | 58.07 | 58.36 | 57.88 | 58.17 | 41,523 | -0.37(-0.63%) |
Aug 01, 2018 | 58.73 | 59.40 | 58.17 | 58.54 | 95,667 | +0.00(+0.01%) |
Jul 31, 2018 | 58.69 | 58.69 | 58.08 | 58.53 | 56,024 | +0.07(+0.12%) |
Jul 30, 2018 | 59.61 | 59.62 | 58.43 | 58.46 | 31,936 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.90 | 59.29 | 59.54 | 19,838 | -0.38(-0.63%) |
Jul 26, 2018 | 60.24 | 60.37 | 59.92 | 59.92 | 34,027 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.15 | 59.61 | 60.06 | 118,002 | +0.01(+0.01%) |
Jul 24, 2018 | 60.26 | 60.53 | 59.88 | 60.05 | 84,839 | +0.09(+0.14%) |
Jul 23, 2018 | 59.38 | 60.00 | 59.38 | 59.97 | 29,553 | +0.56(+0.94%) |
Jul 20, 2018 | 59.26 | 59.50 | 59.05 | 59.41 | 136,930 | -0.04(-0.08%) |
Jul 19, 2018 | 60.12 | 60.17 | 59.37 | 59.45 | 79,184 | -0.83(-1.38%) |
Jul 18, 2018 | 59.62 | 60.29 | 59.62 | 60.29 | 93,592 | +1.03(+1.74%) |
Jul 17, 2018 | 58.77 | 59.33 | 58.72 | 59.25 | 66,739 | +0.64(+1.09%) |
Jul 16, 2018 | 58.24 | 58.75 | 58.24 | 58.62 | 27,428 | +0.51(+0.88%) |
Jul 13, 2018 | 58.20 | 58.35 | 57.66 | 58.11 | 39,479 | -0.10(-0.17%) |
Jul 12, 2018 | 58.42 | 58.42 | 57.93 | 58.20 | 14,767 | +0.11(+0.19%) |
Jul 11, 2018 | 57.86 | 58.37 | 57.81 | 58.10 | 19,851 | -0.22(-0.38%) |
Jul 10, 2018 | 58.66 | 58.66 | 58.15 | 58.32 | 53,342 | -0.22(-0.37%) |
Jul 09, 2018 | 57.66 | 58.66 | 57.66 | 58.54 | 63,634 | +1.12(+1.95%) |
Jul 06, 2018 | 56.91 | 57.63 | 56.83 | 57.41 | 58,569 | +0.45(+0.79%) |
Jul 05, 2018 | 57.46 | 57.67 | 56.79 | 56.97 | 117,856 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.24 | 57.93 | 57.05 | 57.93 | 105,286 | +0.40(+0.70%) |
Jun 29, 2018 | 58.40 | 58.45 | 57.52 | 57.52 | 67,673 | -0.46(-0.79%) |
Jun 28, 2018 | 57.72 | 58.24 | 57.55 | 57.98 | 45,079 | +0.20(+0.34%) |
Jun 27, 2018 | 58.91 | 58.98 | 57.78 | 57.78 | 100,458 | -0.96(-1.63%) |
Jun 26, 2018 | 58.91 | 59.09 | 58.61 | 58.74 | 255,438 | -0.12(-0.20%) |
Jun 25, 2018 | 59.72 | 59.82 | 58.37 | 58.86 | 147,857 | -1.11(-1.85%) |
Jun 22, 2018 | 60.57 | 60.74 | 59.97 | 59.97 | 22,113 | -0.33(-0.55%) |
Jun 21, 2018 | 60.39 | 60.58 | 59.64 | 60.30 | 32,736 | -0.30(-0.50%) |
Jun 20, 2018 | 60.61 | 60.92 | 60.59 | 60.60 | 33,766 | +0.23(+0.39%) |
Jun 19, 2018 | 60.30 | 60.52 | 59.98 | 60.37 | 50,508 | -0.52(-0.85%) |
Jun 18, 2018 | 60.64 | 60.90 | 60.36 | 60.89 | 43,856 | -0.12(-0.19%) |
Jun 15, 2018 | 61.21 | 60.44 | 61.01 | 32,537 | -0.21(-0.35%) | |
Jun 14, 2018 | 61.57 | 61.57 | 60.97 | 61.22 | 33,024 | -0.16(-0.26%) |
Jun 13, 2018 | 61.35 | 62.08 | 61.27 | 61.38 | 50,074 | +0.09(+0.15%) |
Jun 12, 2018 | 61.61 | 61.69 | 60.94 | 61.29 | 124,320 | -0.19(-0.31%) |
Jun 11, 2018 | 61.79 | 61.87 | 61.48 | 61.48 | 166,315 | -0.17(-0.28%) |
Jun 08, 2018 | 61.38 | 61.69 | 61.22 | 61.65 | 16,599 | +0.20(+0.32%) |
Jun 07, 2018 | 61.71 | 61.88 | 61.08 | 61.45 | 29,015 | -0.09(-0.15%) |
Jun 06, 2018 | 61.55 | 61.54 | 42,506 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.33 | 60.48 | 60.00 | 60.42 | 118,251 | -0.01(-0.01%) |
Jun 04, 2018 | 60.37 | 60.48 | 60.10 | 60.43 | 347,722 | +0.30(+0.51%) |
Jun 01, 2018 | 60.01 | 60.30 | 60.00 | 60.13 | 57,345 | +0.67(+1.13%) |
May 31, 2018 | 59.95 | 60.14 | 59.36 | 59.46 | 30,325 | -0.62(-1.03%) |
May 30, 2018 | 59.83 | 60.31 | 59.57 | 60.08 | 26,137 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.27 | 58.88 | 59.16 | 101,981 | -1.66(-2.72%) |
May 25, 2018 | 60.82 | 60.82 | 60.82 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.24 | 60.35 | 61.08 | 35,846 | -0.27(-0.44%) |
May 23, 2018 | 61.34 | 61.37 | 60.81 | 61.35 | 29,842 | -0.38(-0.61%) |
May 22, 2018 | 61.71 | 62.08 | 61.60 | 61.72 | 68,311 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.72 | 61.35 | 61.60 | 58,983 | +0.56(+0.92%) |
May 18, 2018 | 61.42 | 61.42 | 61.03 | 61.03 | 32,549 | -0.36(-0.58%) |
May 17, 2018 | 61.14 | 61.56 | 60.86 | 61.39 | 34,729 | +0.21(+0.35%) |
May 16, 2018 | 60.88 | 61.44 | 60.88 | 61.18 | 62,078 | +0.24(+0.40%) |
May 15, 2018 | 60.66 | 61.16 | 60.66 | 60.93 | 34,193 | +0.03(+0.04%) |
May 14, 2018 | 61.22 | 61.25 | 60.71 | 60.91 | 51,386 | -0.13(-0.21%) |
May 11, 2018 | 60.97 | 61.28 | 60.80 | 61.03 | 134,769 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.20 | 60.58 | 60.98 | 61,428 | +0.20(+0.32%) |
May 09, 2018 | 60.10 | 60.88 | 59.94 | 60.78 | 137,208 | +0.96(+1.60%) |
May 08, 2018 | 59.52 | 60.17 | 59.52 | 59.82 | 95,428 | +0.32(+0.54%) |
May 07, 2018 | 59.01 | 59.69 | 58.95 | 59.50 | 38,405 | +0.77(+1.31%) |
May 04, 2018 | 57.91 | 59.12 | 57.80 | 58.73 | 584,724 | +0.54(+0.92%) |
May 03, 2018 | 58.46 | 58.50 | 57.26 | 58.20 | 98,501 | -0.55(-0.94%) |
May 02, 2018 | 58.93 | 59.30 | 58.64 | 58.75 | 217,785 | -0.24(-0.41%) |
May 01, 2018 | 58.79 | 58.99 | 58.32 | 58.99 | 51,667 | +0.12(+0.20%) |
Apr 30, 2018 | 59.19 | 59.68 | 58.87 | 58.88 | 62,483 | -0.23(-0.39%) |
Apr 27, 2018 | 59.07 | 59.31 | 58.75 | 59.11 | 50,915 | -0.10(-0.17%) |
Apr 26, 2018 | 58.70 | 59.42 | 58.42 | 59.21 | 218,400 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.02 | 58.20 | 58.68 | 808,815 | -0.19(-0.32%) |
Apr 24, 2018 | 59.87 | 60.03 | 58.53 | 58.87 | 67,641 | -0.79(-1.32%) |
Apr 23, 2018 | 60.17 | 60.38 | 59.36 | 59.65 | 40,796 | -0.37(-0.61%) |
Apr 20, 2018 | 59.84 | 60.41 | 59.76 | 60.02 | 45,912 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.98 | 59.31 | 59.86 | 58,369 | +0.64(+1.07%) |
Apr 18, 2018 | 59.70 | 59.91 | 59.18 | 59.23 | 74,035 | -0.29(-0.48%) |
Apr 17, 2018 | 59.72 | 59.77 | 59.29 | 59.51 | 92,655 | +0.34(+0.57%) |
Apr 16, 2018 | 58.86 | 59.48 | 58.86 | 59.17 | 69,965 | +0.62(+1.05%) |
Apr 13, 2018 | 59.66 | 59.68 | 58.30 | 58.55 | 55,921 | -0.56(-0.95%) |
Apr 12, 2018 | 58.66 | 59.43 | 58.66 | 59.12 | 53,105 | +0.85(+1.46%) |
Apr 11, 2018 | 58.22 | 58.62 | 57.99 | 58.27 | 337,637 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.12 | 58.30 | 58.74 | 61,592 | +0.97(+1.67%) |
Apr 09, 2018 | 57.97 | 58.84 | 57.70 | 57.78 | 44,310 | +0.21(+0.36%) |
Apr 06, 2018 | 58.50 | 58.72 | 57.06 | 57.57 | 57,862 | -1.61(-2.72%) |
Apr 05, 2018 | 58.89 | 59.50 | 58.80 | 59.18 | 67,189 | +0.72(+1.22%) |
Apr 04, 2018 | 57.27 | 58.62 | 57.26 | 58.46 | 29,551 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.21 | 57.29 | 58.14 | 34,336 | +0.80(+1.39%) |
Apr 02, 2018 | 58.53 | 58.84 | 56.65 | 57.35 | 79,534 | -1.19(-2.03%) |
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.54 | 57.85 | 56.62 | 57.36 | 62,684 | -0.20(-0.34%) |
Mar 27, 2018 | 59.06 | 59.20 | 57.17 | 57.55 | 248,978 | -1.22(-2.07%) |
Mar 26, 2018 | 57.89 | 58.86 | 57.46 | 58.77 | 100,839 | +1.91(+3.37%) |
Mar 23, 2018 | 58.77 | 58.90 | 56.84 | 56.85 | 68,015 | -1.84(-3.14%) |
Mar 22, 2018 | 60.45 | 60.54 | 58.60 | 58.70 | 74,441 | -2.29(-3.76%) |
Mar 21, 2018 | 61.10 | 61.73 | 60.82 | 60.99 | 58,102 | -0.12(-0.19%) |
Mar 20, 2018 | 60.94 | 61.46 | 60.94 | 61.11 | 341,727 | +0.34(+0.56%) |
Mar 19, 2018 | 61.28 | 61.38 | 60.16 | 60.77 | 106,397 | -0.62(-1.02%) |
Mar 16, 2018 | 61.07 | 61.71 | 61.07 | 61.39 | 79,194 | +0.31(+0.51%) |
Mar 15, 2018 | 61.41 | 61.41 | 60.85 | 61.08 | 82,716 | -0.11(-0.18%) |
Mar 14, 2018 | 61.91 | 61.91 | 61.05 | 61.19 | 266,943 | -0.56(-0.91%) |
Mar 13, 2018 | 62.87 | 62.87 | 61.66 | 61.75 | 159,816 | -0.95(-1.52%) |
Mar 12, 2018 | 62.73 | 62.97 | 62.45 | 62.71 | 431,975 | +0.08(+0.13%) |
Mar 09, 2018 | 61.57 | 62.66 | 61.57 | 62.62 | 173,541 | +1.57(+2.57%) |
Mar 08, 2018 | 60.86 | 61.19 | 60.31 | 61.05 | 580,459 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,022 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.98 | 60.55 | 59.55 | 60.55 | 31,409 | +0.90(+1.51%) |
Mar 05, 2018 | 58.37 | 59.91 | 58.37 | 59.65 | 40,503 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.82 | 57.48 | 58.70 | 32,107 | +0.37(+0.63%) |