Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.73 | 59.77 | 59.04 | 59.63 | 339,942 | +0.40(+0.67%) |
Mar 28, 2019 | 58.79 | 59.38 | 58.25 | 59.23 | 220,994 | +0.71(+1.21%) |
Mar 27, 2019 | 59.24 | 59.43 | 57.98 | 58.52 | 223,795 | -0.77(-1.30%) |
Mar 26, 2019 | 58.68 | 59.70 | 58.40 | 59.29 | 420,391 | +1.24(+2.13%) |
Mar 25, 2019 | 58.70 | 58.70 | 57.32 | 58.05 | 349,568 | -0.84(-1.42%) |
Mar 22, 2019 | 61.21 | 61.47 | 58.68 | 58.89 | 311,288 | -2.79(-4.53%) |
Mar 21, 2019 | 61.06 | 62.06 | 61.06 | 61.68 | 346,922 | +0.30(+0.49%) |
Mar 20, 2019 | 61.95 | 62.29 | 60.73 | 61.38 | 368,085 | -0.81(-1.30%) |
Mar 19, 2019 | 62.08 | 62.45 | 61.62 | 62.19 | 336,709 | +0.57(+0.92%) |
Mar 18, 2019 | 60.82 | 62.09 | 60.64 | 61.62 | 224,394 | +0.04(+0.06%) |
Mar 15, 2019 | 61.51 | 62.08 | 61.40 | 61.58 | 426,906 | +0.30(+0.49%) |
Mar 14, 2019 | 61.15 | 61.91 | 60.93 | 61.28 | 220,055 | +0.21(+0.34%) |
Mar 13, 2019 | 61.05 | 61.82 | 60.95 | 61.07 | 454,215 | +0.25(+0.41%) |
Mar 12, 2019 | 60.81 | 61.44 | 60.70 | 60.82 | 259,313 | +0.21(+0.35%) |
Mar 11, 2019 | 59.60 | 60.65 | 59.13 | 60.62 | 502,935 | +0.97(+1.62%) |
Mar 08, 2019 | 59.92 | 60.01 | 59.06 | 59.65 | 239,152 | -0.57(-0.94%) |
Mar 07, 2019 | 59.65 | 60.23 | 59.14 | 60.22 | 415,387 | +0.46(+0.77%) |
Mar 06, 2019 | 60.74 | 61.11 | 59.74 | 59.76 | 570,978 | -0.98(-1.61%) |
Mar 05, 2019 | 61.16 | 61.45 | 60.66 | 60.73 | 376,966 | -0.49(-0.80%) |
Mar 04, 2019 | 61.68 | 61.84 | 60.91 | 61.22 | 561,144 | -0.39(-0.63%) |
Mar 01, 2019 | 61.66 | 61.83 | 61.24 | 61.61 | 391,039 | +0.44(+0.72%) |
Feb 28, 2019 | 62.13 | 62.55 | 61.14 | 61.17 | 406,012 | -1.10(-1.76%) |
Feb 27, 2019 | 62.32 | 62.63 | 61.65 | 62.27 | 397,991 | +0.04(+0.06%) |
Feb 26, 2019 | 62.30 | 62.82 | 62.14 | 62.23 | 376,817 | -0.27(-0.43%) |
Feb 25, 2019 | 62.37 | 63.53 | 62.37 | 62.50 | 517,425 | +0.41(+0.66%) |
Feb 22, 2019 | 61.42 | 62.36 | 61.42 | 62.09 | 434,320 | +0.64(+1.04%) |
Feb 21, 2019 | 60.98 | 62.11 | 60.98 | 61.45 | 402,946 | +0.42(+0.69%) |
Feb 20, 2019 | 60.80 | 61.29 | 60.12 | 61.03 | 775,327 | -0.28(-0.46%) |
Feb 19, 2019 | 60.85 | 61.71 | 60.25 | 61.31 | 1,002,999 | +0.46(+0.75%) |
Feb 15, 2019 | 55.40 | 62.59 | 55.01 | 60.85 | 1,982,246 | +11.42(+23.10%) |
Feb 14, 2019 | 48.48 | 49.67 | 48.48 | 49.44 | 495,908 | +0.85(+1.75%) |
Feb 13, 2019 | 48.41 | 48.76 | 48.13 | 48.59 | 345,883 | +0.52(+1.08%) |
Feb 12, 2019 | 48.05 | 49.17 | 47.98 | 48.07 | 489,913 | +1.36(+2.91%) |
Feb 11, 2019 | 45.98 | 46.98 | 45.76 | 46.71 | 379,675 | +0.83(+1.81%) |
Feb 08, 2019 | 45.09 | 46.25 | 45.01 | 45.88 | 439,530 | +0.44(+0.97%) |
Feb 07, 2019 | 45.74 | 46.38 | 45.37 | 45.44 | 299,151 | -0.79(-1.71%) |
Feb 06, 2019 | 46.07 | 46.77 | 45.98 | 46.23 | 649,600 | +0.20(+0.43%) |
Feb 05, 2019 | 46.57 | 46.88 | 45.67 | 46.03 | 343,656 | -0.65(-1.39%) |
Feb 04, 2019 | 46.96 | 46.96 | 46.21 | 46.68 | 261,772 | -0.14(-0.30%) |
Feb 01, 2019 | 45.75 | 47.26 | 45.75 | 46.82 | 329,322 | +1.25(+2.74%) |
Jan 31, 2019 | 45.60 | 46.22 | 45.28 | 45.57 | 255,720 | +0.10(+0.22%) |
Jan 30, 2019 | 44.76 | 45.59 | 44.52 | 45.47 | 157,297 | +1.00(+2.24%) |
Jan 29, 2019 | 44.88 | 44.92 | 44.35 | 44.48 | 111,378 | -0.10(-0.22%) |
Jan 28, 2019 | 44.70 | 44.92 | 44.17 | 44.58 | 137,025 | -0.63(-1.39%) |
Jan 25, 2019 | 44.86 | 45.32 | 44.72 | 45.20 | 174,630 | +0.79(+1.78%) |
Jan 24, 2019 | 44.47 | 44.94 | 44.16 | 44.42 | 194,103 | -0.09(-0.20%) |
Jan 23, 2019 | 44.78 | 45.30 | 44.31 | 44.51 | 186,023 | -0.19(-0.42%) |
Jan 22, 2019 | 45.02 | 45.39 | 44.23 | 44.70 | 186,529 | -0.63(-1.39%) |
Jan 18, 2019 | 45.25 | 45.59 | 44.95 | 45.32 | 184,548 | +0.42(+0.93%) |
Jan 17, 2019 | 44.01 | 45.12 | 44.01 | 44.91 | 213,868 | +0.75(+1.70%) |
Jan 16, 2019 | 43.63 | 44.54 | 43.47 | 44.16 | 205,770 | +0.56(+1.28%) |
Jan 15, 2019 | 42.97 | 44.03 | 42.81 | 43.60 | 195,314 | +0.64(+1.49%) |
Jan 14, 2019 | 42.56 | 43.44 | 42.56 | 42.96 | 143,801 | -0.10(-0.23%) |
Jan 11, 2019 | 42.98 | 43.36 | 42.73 | 43.06 | 175,231 | -0.25(-0.58%) |
Jan 10, 2019 | 43.11 | 43.37 | 42.76 | 43.31 | 303,069 | -0.14(-0.32%) |
Jan 09, 2019 | 43.46 | 43.89 | 42.84 | 43.45 | 509,030 | +0.23(+0.53%) |
Jan 08, 2019 | 42.09 | 43.32 | 41.99 | 43.22 | 326,677 | +1.67(+4.01%) |
Jan 07, 2019 | 41.82 | 42.36 | 41.19 | 41.55 | 290,529 | -0.39(-0.93%) |
Jan 04, 2019 | 40.21 | 42.00 | 40.20 | 41.94 | 310,386 | +2.26(+5.68%) |
Jan 03, 2019 | 40.38 | 40.80 | 39.45 | 39.68 | 196,686 | -1.22(-2.98%) |
Jan 02, 2019 | 41.13 | 41.69 | 40.64 | 40.90 | 367,340 | -0.97(-2.31%) |
Dec 31, 2018 | 41.59 | 41.97 | 40.97 | 41.87 | 194,467 | +0.75(+1.82%) |
Dec 28, 2018 | 41.43 | 42.01 | 40.70 | 41.12 | 302,371 | -0.16(-0.39%) |
Dec 27, 2018 | 40.73 | 41.30 | 39.71 | 41.28 | 226,033 | -0.25(-0.60%) |
Dec 26, 2018 | 39.57 | 41.57 | 39.30 | 41.53 | 320,765 | +2.24(+5.69%) |
Dec 24, 2018 | 39.56 | 40.06 | 38.67 | 39.30 | 202,382 | -0.69(-1.72%) |
Dec 21, 2018 | 40.56 | 41.19 | 39.45 | 39.98 | 485,417 | -0.56(-1.38%) |
Dec 20, 2018 | 40.30 | 41.17 | 39.81 | 40.54 | 324,201 | +0.12(+0.30%) |
Dec 19, 2018 | 41.53 | 41.83 | 40.02 | 40.42 | 345,598 | -1.08(-2.60%) |
Dec 18, 2018 | 41.39 | 42.36 | 41.05 | 41.50 | 285,947 | +0.45(+1.09%) |
Dec 17, 2018 | 41.74 | 42.40 | 40.74 | 41.05 | 337,279 | -1.00(-2.37%) |
Dec 14, 2018 | 42.02 | 43.05 | 41.65 | 42.05 | 251,976 | -0.27(-0.64%) |
Dec 13, 2018 | 42.85 | 43.13 | 41.78 | 42.32 | 436,253 | -0.53(-1.23%) |
Dec 12, 2018 | 42.92 | 43.66 | 42.57 | 42.85 | 289,906 | +0.60(+1.42%) |
Dec 11, 2018 | 43.04 | 43.21 | 41.68 | 42.25 | 240,912 | +0.01(+0.02%) |
Dec 10, 2018 | 41.79 | 42.78 | 41.43 | 42.24 | 378,065 | +0.43(+1.03%) |
Dec 07, 2018 | 43.19 | 43.54 | 41.58 | 41.81 | 299,666 | -1.40(-3.23%) |
Dec 06, 2018 | 41.93 | 43.23 | 41.06 | 43.21 | 432,762 | +0.50(+1.17%) |
Dec 04, 2018 | 45.99 | 46.24 | 42.53 | 42.71 | 357,275 | -3.38(-7.34%) |
Dec 03, 2018 | 46.50 | 46.56 | 45.04 | 46.09 | 327,068 | +0.27(+0.59%) |
Nov 30, 2018 | 44.67 | 45.91 | 44.64 | 45.82 | 480,909 | +1.01(+2.25%) |
Nov 29, 2018 | 45.47 | 45.58 | 44.54 | 44.82 | 220,314 | -0.96(-2.09%) |
Nov 28, 2018 | 43.42 | 45.83 | 43.42 | 45.77 | 546,094 | +2.52(+5.81%) |
Nov 27, 2018 | 43.40 | 43.52 | 42.66 | 43.26 | 424,695 | -0.37(-0.85%) |
Nov 26, 2018 | 43.76 | 43.91 | 42.96 | 43.63 | 396,759 | +0.30(+0.69%) |
Nov 23, 2018 | 43.52 | 44.05 | 43.29 | 43.33 | 101,692 | -0.57(-1.30%) |
Nov 21, 2018 | 43.90 | 43.90 | 43.90 | 0 | +0.74(+1.71%) | |
Nov 20, 2018 | 43.59 | 44.15 | 43.07 | 43.16 | 404,802 | -1.00(-2.26%) |
Nov 19, 2018 | 44.14 | 44.53 | 43.58 | 44.16 | 379,231 | -0.52(-1.16%) |
Nov 16, 2018 | 44.50 | 45.24 | 44.33 | 44.68 | 265,101 | -0.19(-0.42%) |
Nov 15, 2018 | 44.05 | 45.04 | 44.00 | 44.87 | 227,091 | +0.51(+1.15%) |
Nov 14, 2018 | 45.03 | 45.03 | 44.32 | 44.36 | 387,090 | -0.23(-0.51%) |
Nov 13, 2018 | 45.02 | 45.28 | 44.35 | 44.59 | 264,282 | -0.36(-0.80%) |
Nov 12, 2018 | 46.21 | 46.50 | 44.85 | 44.94 | 173,226 | -1.40(-3.02%) |
Nov 09, 2018 | 47.36 | 47.57 | 45.86 | 46.34 | 179,639 | -1.34(-2.81%) |
Nov 08, 2018 | 47.17 | 48.02 | 47.08 | 47.68 | 395,180 | +0.54(+1.14%) |
Nov 07, 2018 | 46.65 | 47.22 | 45.90 | 47.14 | 490,466 | +0.76(+1.64%) |
Nov 06, 2018 | 45.88 | 46.81 | 45.44 | 46.38 | 324,447 | +0.57(+1.24%) |
Nov 05, 2018 | 47.36 | 47.65 | 45.65 | 45.81 | 243,286 | -1.42(-3.00%) |
Nov 02, 2018 | 47.36 | 47.86 | 46.48 | 47.23 | 285,339 | +0.14(+0.30%) |
Nov 01, 2018 | 47.19 | 47.46 | 46.44 | 47.09 | 467,641 | +0.19(+0.40%) |
Oct 31, 2018 | 48.73 | 49.12 | 46.83 | 46.90 | 478,824 | -0.84(-1.76%) |
Oct 30, 2018 | 45.16 | 48.67 | 45.16 | 47.74 | 613,641 | +1.41(+3.04%) |
Oct 29, 2018 | 46.67 | 46.97 | 45.55 | 46.33 | 411,533 | +0.31(+0.67%) |
Oct 26, 2018 | 45.85 | 47.05 | 44.98 | 46.02 | 240,855 | -0.45(-0.97%) |
Oct 25, 2018 | 46.38 | 46.88 | 45.88 | 46.47 | 267,375 | +0.40(+0.87%) |
Oct 24, 2018 | 49.04 | 49.15 | 46.00 | 46.07 | 247,813 | -3.10(-6.31%) |
Oct 23, 2018 | 48.24 | 49.30 | 47.78 | 49.18 | 315,439 | +0.08(+0.16%) |
Oct 22, 2018 | 48.23 | 49.25 | 47.99 | 49.10 | 214,304 | +0.96(+1.99%) |
Oct 19, 2018 | 48.68 | 49.23 | 47.98 | 48.14 | 196,371 | -0.63(-1.29%) |
Oct 18, 2018 | 49.44 | 49.67 | 48.43 | 48.77 | 257,916 | -0.81(-1.63%) |
Oct 17, 2018 | 49.79 | 49.93 | 49.05 | 49.58 | 261,548 | -0.26(-0.52%) |
Oct 16, 2018 | 48.90 | 49.95 | 48.31 | 49.84 | 355,797 | +1.32(+2.72%) |
Oct 15, 2018 | 48.26 | 48.88 | 47.72 | 48.52 | 184,958 | +0.10(+0.21%) |
Oct 12, 2018 | 49.66 | 49.82 | 47.80 | 48.42 | 280,630 | -0.25(-0.51%) |
Oct 11, 2018 | 49.94 | 50.77 | 48.62 | 48.67 | 447,396 | -1.67(-3.31%) |
Oct 10, 2018 | 53.91 | 53.91 | 50.28 | 50.33 | 464,960 | -3.67(-6.80%) |
Oct 09, 2018 | 53.31 | 54.34 | 53.31 | 54.01 | 414,058 | +0.54(+1.01%) |
Oct 08, 2018 | 52.72 | 53.60 | 52.72 | 53.47 | 221,223 | -0.06(-0.11%) |
Oct 05, 2018 | 54.89 | 55.45 | 52.86 | 53.53 | 345,352 | -1.35(-2.46%) |
Oct 04, 2018 | 55.12 | 55.50 | 54.78 | 54.88 | 349,727 | -0.53(-0.95%) |
Oct 03, 2018 | 54.59 | 55.71 | 54.02 | 55.41 | 240,784 | +0.93(+1.70%) |
Oct 02, 2018 | 55.25 | 55.54 | 54.31 | 54.48 | 231,799 | -0.73(-1.32%) |
Oct 01, 2018 | 56.59 | 56.98 | 55.03 | 55.21 | 475,958 | -1.01(-1.79%) |
Sep 28, 2018 | 55.03 | 56.53 | 55.03 | 56.21 | 384,727 | +1.22(+2.21%) |
Sep 27, 2018 | 55.54 | 55.89 | 54.75 | 55.00 | 467,299 | -0.37(-0.67%) |
Sep 26, 2018 | 54.42 | 55.62 | 54.13 | 55.37 | 486,998 | +0.81(+1.48%) |
Sep 25, 2018 | 53.63 | 54.67 | 53.63 | 54.56 | 440,712 | +1.20(+2.24%) |
Sep 24, 2018 | 52.44 | 53.51 | 52.19 | 53.36 | 401,753 | +0.76(+1.44%) |
Sep 21, 2018 | 51.85 | 53.37 | 51.85 | 52.60 | 723,567 | +0.62(+1.19%) |
Sep 20, 2018 | 52.20 | 52.50 | 51.73 | 51.98 | 233,771 | +0.00(+0.00%) |
Sep 19, 2018 | 53.60 | 53.80 | 51.62 | 51.98 | 376,692 | -1.81(-3.36%) |
Sep 18, 2018 | 54.04 | 54.71 | 53.79 | 53.79 | 241,981 | -0.26(-0.48%) |
Sep 17, 2018 | 54.86 | 55.32 | 54.04 | 54.05 | 309,826 | -0.81(-1.47%) |
Sep 14, 2018 | 54.14 | 54.96 | 53.97 | 54.86 | 416,086 | +0.41(+0.75%) |
Sep 13, 2018 | 55.12 | 55.54 | 54.32 | 54.45 | 255,080 | -0.63(-1.14%) |
Sep 12, 2018 | 55.84 | 55.97 | 54.99 | 55.08 | 270,085 | -0.77(-1.38%) |
Sep 11, 2018 | 56.03 | 56.16 | 55.20 | 55.84 | 258,724 | -0.52(-0.92%) |
Sep 10, 2018 | 56.66 | 56.66 | 56.00 | 56.36 | 261,151 | +0.05(+0.09%) |
Sep 07, 2018 | 56.66 | 56.98 | 56.08 | 56.31 | 280,530 | -0.52(-0.91%) |
Sep 06, 2018 | 57.29 | 57.38 | 56.25 | 56.83 | 391,555 | -0.62(-1.08%) |
Sep 05, 2018 | 58.89 | 58.94 | 57.30 | 57.45 | 345,409 | -1.59(-2.69%) |
Sep 04, 2018 | 59.02 | 59.18 | 58.36 | 59.04 | 305,741 | +0.08(+0.14%) |
Aug 31, 2018 | 58.96 | 58.96 | 58.96 | 0 | +0.32(+0.54%) | |
Aug 30, 2018 | 58.36 | 59.07 | 58.36 | 58.64 | 186,009 | +0.06(+0.10%) |
Aug 29, 2018 | 58.73 | 58.86 | 58.26 | 58.58 | 265,421 | +0.07(+0.12%) |
Aug 28, 2018 | 59.00 | 59.19 | 58.01 | 58.51 | 220,132 | -0.43(-0.73%) |
Aug 27, 2018 | 59.96 | 59.96 | 58.81 | 58.94 | 388,069 | -0.86(-1.44%) |
Aug 24, 2018 | 59.79 | 60.04 | 59.42 | 59.80 | 277,324 | +0.30(+0.50%) |
Aug 23, 2018 | 58.63 | 59.73 | 58.63 | 59.50 | 222,462 | +0.70(+1.19%) |
Aug 22, 2018 | 58.54 | 59.02 | 58.20 | 58.80 | 209,828 | +0.24(+0.41%) |
Aug 21, 2018 | 58.24 | 58.79 | 58.00 | 58.56 | 281,822 | +0.47(+0.81%) |
Aug 20, 2018 | 58.19 | 58.59 | 56.66 | 58.09 | 262,968 | -0.14(-0.24%) |
Aug 17, 2018 | 56.71 | 58.47 | 56.30 | 58.23 | 351,263 | +0.34(+0.59%) |
Aug 16, 2018 | 57.36 | 57.93 | 57.06 | 57.89 | 197,610 | +0.94(+1.65%) |
Aug 15, 2018 | 57.58 | 57.67 | 56.69 | 56.95 | 270,082 | -0.89(-1.54%) |
Aug 14, 2018 | 57.19 | 58.01 | 57.07 | 57.84 | 486,108 | +0.99(+1.74%) |
Aug 13, 2018 | 56.77 | 57.43 | 56.14 | 56.85 | 182,526 | +0.28(+0.49%) |
Aug 10, 2018 | 55.65 | 56.91 | 55.56 | 56.57 | 212,301 | +0.45(+0.80%) |
Aug 09, 2018 | 55.40 | 56.81 | 55.35 | 56.12 | 219,877 | +0.65(+1.17%) |
Aug 08, 2018 | 55.71 | 55.71 | 54.82 | 55.47 | 263,031 | -0.01(-0.02%) |
Aug 07, 2018 | 55.00 | 55.59 | 54.44 | 55.48 | 489,223 | +0.54(+0.98%) |
Aug 06, 2018 | 53.96 | 55.22 | 53.84 | 54.95 | 334,370 | +0.99(+1.83%) |
Aug 03, 2018 | 54.39 | 54.39 | 53.42 | 53.96 | 222,721 | -0.46(-0.84%) |
Aug 02, 2018 | 53.40 | 54.77 | 53.40 | 54.42 | 347,947 | +0.43(+0.79%) |
Aug 01, 2018 | 53.89 | 54.69 | 52.74 | 53.99 | 657,131 | +0.24(+0.45%) |
Jul 31, 2018 | 60.04 | 60.04 | 52.70 | 53.75 | 942,208 | -2.88(-5.09%) |
Jul 30, 2018 | 56.80 | 56.95 | 55.39 | 56.63 | 523,278 | -0.16(-0.28%) |
Jul 27, 2018 | 57.97 | 58.49 | 55.80 | 56.79 | 396,349 | -1.15(-1.98%) |
Jul 26, 2018 | 56.64 | 58.01 | 56.64 | 57.94 | 185,452 | +1.38(+2.44%) |
Jul 25, 2018 | 55.88 | 56.57 | 55.83 | 56.56 | 222,633 | +0.67(+1.20%) |
Jul 24, 2018 | 56.74 | 57.19 | 55.69 | 55.89 | 179,327 | -0.52(-0.92%) |
Jul 23, 2018 | 55.74 | 56.73 | 55.67 | 56.41 | 159,343 | +0.47(+0.84%) |
Jul 20, 2018 | 55.78 | 56.50 | 55.58 | 55.94 | 190,142 | +0.14(+0.25%) |
Jul 19, 2018 | 55.17 | 56.09 | 55.17 | 55.80 | 180,310 | +0.78(+1.41%) |
Jul 18, 2018 | 54.98 | 55.30 | 54.63 | 55.03 | 408,285 | -0.09(-0.16%) |
Jul 17, 2018 | 54.42 | 55.47 | 54.42 | 55.12 | 374,703 | +0.74(+1.36%) |
Jul 16, 2018 | 54.99 | 55.58 | 54.14 | 54.38 | 271,726 | -0.96(-1.73%) |
Jul 13, 2018 | 55.48 | 56.20 | 55.19 | 55.34 | 223,944 | -0.12(-0.22%) |
Jul 12, 2018 | 55.38 | 55.71 | 55.03 | 55.45 | 184,673 | +0.42(+0.76%) |
Jul 11, 2018 | 55.06 | 55.59 | 54.76 | 55.04 | 344,384 | -0.51(-0.92%) |
Jul 10, 2018 | 55.35 | 55.82 | 55.10 | 55.54 | 223,970 | +0.14(+0.25%) |
Jul 09, 2018 | 55.12 | 55.73 | 54.75 | 55.41 | 182,016 | +0.42(+0.76%) |
Jul 06, 2018 | 55.33 | 55.38 | 54.49 | 54.99 | 245,476 | -0.22(-0.40%) |
Jul 05, 2018 | 56.91 | 56.93 | 54.87 | 55.21 | 397,894 | -1.56(-2.74%) |
Jul 03, 2018 | 56.76 | 56.76 | 56.76 | 0 | -0.21(-0.37%) | |
Jul 02, 2018 | 55.26 | 57.26 | 55.00 | 56.97 | 469,375 | +1.14(+2.04%) |
Jun 29, 2018 | 54.97 | 56.15 | 54.97 | 55.83 | 483,622 | +1.09(+1.99%) |
Jun 28, 2018 | 53.39 | 54.81 | 53.22 | 54.75 | 214,913 | +1.21(+2.26%) |
Jun 27, 2018 | 53.58 | 54.09 | 53.11 | 53.54 | 552,891 | -0.03(-0.06%) |
Jun 26, 2018 | 53.10 | 54.20 | 52.82 | 53.57 | 314,552 | +0.39(+0.73%) |
Jun 25, 2018 | 54.36 | 54.78 | 52.78 | 53.18 | 285,732 | -1.38(-2.52%) |
Jun 22, 2018 | 56.00 | 56.59 | 54.47 | 54.56 | 673,321 | -0.96(-1.73%) |
Jun 21, 2018 | 56.82 | 56.98 | 55.28 | 55.51 | 287,777 | -1.17(-2.06%) |
Jun 20, 2018 | 56.82 | 57.02 | 56.23 | 56.68 | 249,164 | -0.06(-0.11%) |
Jun 19, 2018 | 55.99 | 56.91 | 54.92 | 56.74 | 371,966 | +0.20(+0.35%) |
Jun 18, 2018 | 55.52 | 56.64 | 55.52 | 56.54 | 198,311 | +0.55(+0.98%) |
Jun 15, 2018 | 56.08 | 55.77 | 55.99 | 225,697 | +0.22(+0.39%) | |
Jun 14, 2018 | 54.94 | 55.82 | 54.76 | 55.77 | 280,971 | +1.01(+1.84%) |
Jun 13, 2018 | 54.70 | 55.67 | 54.35 | 54.77 | 292,661 | -0.02(-0.04%) |
Jun 12, 2018 | 54.75 | 55.04 | 54.58 | 54.79 | 457,349 | +0.01(+0.02%) |
Jun 11, 2018 | 55.80 | 55.89 | 54.77 | 54.78 | 278,085 | -1.04(-1.86%) |
Jun 08, 2018 | 55.81 | 56.07 | 55.42 | 55.81 | 223,644 | +0.00(+0.00%) |
Jun 07, 2018 | 56.64 | 56.79 | 55.19 | 55.81 | 183,126 | -0.72(-1.27%) |
Jun 06, 2018 | 56.58 | 56.53 | 234,400 | +0.19(+0.34%) | ||
Jun 05, 2018 | 56.26 | 56.87 | 55.95 | 56.34 | 380,326 | +0.16(+0.28%) |
Jun 04, 2018 | 54.80 | 56.33 | 54.80 | 56.18 | 457,603 | +1.39(+2.53%) |
Jun 01, 2018 | 53.90 | 54.93 | 53.52 | 54.80 | 241,400 | +1.26(+2.35%) |
May 31, 2018 | 54.29 | 54.42 | 53.49 | 53.54 | 375,317 | -0.75(-1.38%) |
May 30, 2018 | 53.62 | 54.51 | 53.44 | 54.29 | 323,837 | +1.09(+2.05%) |
May 29, 2018 | 52.54 | 53.44 | 52.54 | 53.20 | 336,121 | +0.33(+0.62%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.11(-0.21%) | |
May 24, 2018 | 52.97 | 53.19 | 52.28 | 52.98 | 310,572 | -0.22(-0.41%) |
May 23, 2018 | 52.28 | 53.27 | 52.15 | 53.20 | 313,728 | +0.72(+1.37%) |
May 22, 2018 | 53.86 | 53.88 | 52.24 | 52.48 | 362,833 | -1.16(-2.16%) |
May 21, 2018 | 53.77 | 53.87 | 52.76 | 53.64 | 454,805 | +0.13(+0.24%) |
May 18, 2018 | 53.28 | 53.80 | 52.86 | 53.51 | 309,094 | +0.39(+0.73%) |
May 17, 2018 | 52.30 | 53.37 | 51.58 | 53.12 | 435,377 | -0.22(-0.41%) |
May 16, 2018 | 52.55 | 53.49 | 52.39 | 53.34 | 336,896 | +0.59(+1.12%) |
May 15, 2018 | 52.16 | 53.12 | 51.90 | 52.75 | 204,218 | +0.22(+0.42%) |
May 14, 2018 | 53.26 | 53.40 | 52.43 | 52.53 | 157,627 | -0.62(-1.16%) |
May 11, 2018 | 52.71 | 53.44 | 52.64 | 53.15 | 189,126 | +0.45(+0.85%) |
May 10, 2018 | 52.03 | 52.80 | 51.91 | 52.70 | 359,110 | +0.85(+1.64%) |
May 09, 2018 | 52.54 | 52.63 | 51.78 | 51.85 | 371,808 | -0.61(-1.16%) |
May 08, 2018 | 52.20 | 52.83 | 51.84 | 52.46 | 323,928 | +0.19(+0.36%) |
May 07, 2018 | 52.40 | 52.42 | 51.72 | 52.27 | 467,190 | +0.12(+0.23%) |
May 04, 2018 | 52.02 | 52.40 | 51.48 | 52.15 | 419,953 | -0.08(-0.15%) |
May 03, 2018 | 51.91 | 52.67 | 51.84 | 52.23 | 616,558 | +0.10(+0.19%) |
May 02, 2018 | 52.32 | 52.41 | 50.90 | 52.13 | 914,147 | -0.55(-1.04%) |
May 01, 2018 | 51.76 | 52.88 | 48.38 | 52.68 | 1,119,511 | +1.13(+2.19%) |
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |