Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.29 | 46.45 | 45.79 | 46.08 | 924,843 | -0.09(-0.20%) |
Mar 28, 2019 | 45.48 | 46.25 | 45.32 | 46.17 | 748,114 | +0.65(+1.44%) |
Mar 27, 2019 | 45.61 | 45.90 | 45.30 | 45.52 | 670,403 | -0.14(-0.30%) |
Mar 26, 2019 | 46.14 | 46.39 | 45.45 | 45.66 | 1,037,798 | -0.45(-0.98%) |
Mar 25, 2019 | 46.29 | 46.64 | 45.95 | 46.11 | 432,440 | -0.41(-0.87%) |
Mar 22, 2019 | 46.96 | 47.25 | 46.46 | 46.51 | 592,333 | -0.87(-1.83%) |
Mar 21, 2019 | 46.73 | 47.70 | 46.73 | 47.38 | 831,135 | +0.43(+0.92%) |
Mar 20, 2019 | 47.33 | 47.75 | 46.68 | 46.95 | 502,393 | -0.54(-1.15%) |
Mar 19, 2019 | 48.12 | 48.16 | 47.34 | 47.49 | 715,480 | -0.41(-0.87%) |
Mar 18, 2019 | 47.31 | 48.14 | 46.70 | 47.90 | 1,456,600 | +0.67(+1.42%) |
Mar 15, 2019 | 47.08 | 47.85 | 46.98 | 47.23 | 1,310,077 | +0.30(+0.65%) |
Mar 14, 2019 | 47.43 | 47.55 | 46.80 | 46.93 | 1,032,527 | -0.49(-1.03%) |
Mar 13, 2019 | 47.66 | 47.88 | 47.42 | 47.42 | 1,819,569 | -0.12(-0.25%) |
Mar 12, 2019 | 47.41 | 47.87 | 47.21 | 47.54 | 598,942 | +0.17(+0.37%) |
Mar 11, 2019 | 47.78 | 48.12 | 47.07 | 47.36 | 468,307 | -0.30(-0.63%) |
Mar 08, 2019 | 47.50 | 47.89 | 47.18 | 47.66 | 560,107 | -0.16(-0.33%) |
Mar 07, 2019 | 48.64 | 48.72 | 47.66 | 47.82 | 690,032 | -1.02(-2.08%) |
Mar 06, 2019 | 49.15 | 49.20 | 48.77 | 48.84 | 790,658 | -0.25(-0.50%) |
Mar 05, 2019 | 48.81 | 49.52 | 48.74 | 49.08 | 759,174 | +0.38(+0.79%) |
Mar 04, 2019 | 49.13 | 49.95 | 48.33 | 48.70 | 2,676,981 | -0.31(-0.64%) |
Mar 01, 2019 | 48.56 | 49.32 | 47.87 | 49.01 | 1,058,792 | +0.82(+1.71%) |
Feb 28, 2019 | 48.22 | 48.74 | 47.95 | 48.19 | 724,190 | +0.12(+0.25%) |
Feb 27, 2019 | 48.86 | 49.30 | 48.06 | 48.07 | 637,504 | -1.07(-2.18%) |
Feb 26, 2019 | 49.74 | 49.85 | 48.94 | 49.14 | 2,001,621 | -0.69(-1.38%) |
Feb 25, 2019 | 49.97 | 50.29 | 49.46 | 49.83 | 2,455,033 | +0.06(+0.13%) |
Feb 22, 2019 | 49.13 | 49.79 | 49.09 | 49.76 | 1,072,539 | +0.71(+1.44%) |
Feb 21, 2019 | 48.84 | 49.23 | 48.80 | 49.06 | 1,359,613 | +0.28(+0.56%) |
Feb 20, 2019 | 48.06 | 48.96 | 47.71 | 48.78 | 889,370 | +0.85(+1.78%) |
Feb 19, 2019 | 47.49 | 48.04 | 47.48 | 47.93 | 1,742,237 | +0.40(+0.85%) |
Feb 15, 2019 | 46.98 | 48.10 | 46.75 | 47.53 | 1,566,533 | +0.78(+1.67%) |
Feb 14, 2019 | 46.24 | 47.10 | 46.24 | 46.75 | 1,526,558 | +0.17(+0.35%) |
Feb 13, 2019 | 47.66 | 47.96 | 46.11 | 46.58 | 2,522,751 | -0.32(-0.68%) |
Feb 12, 2019 | 46.61 | 47.32 | 46.28 | 46.90 | 2,607,365 | +0.76(+1.65%) |
Feb 11, 2019 | 46.25 | 46.72 | 45.99 | 46.14 | 1,229,057 | -0.21(-0.45%) |
Feb 08, 2019 | 46.54 | 46.85 | 46.17 | 46.35 | 1,478,055 | -0.51(-1.10%) |
Feb 07, 2019 | 46.64 | 47.03 | 46.35 | 46.87 | 2,007,545 | -0.05(-0.10%) |
Feb 06, 2019 | 46.79 | 47.14 | 46.53 | 46.91 | 917,284 | -0.09(-0.20%) |
Feb 05, 2019 | 46.59 | 47.43 | 46.33 | 47.00 | 1,520,673 | +0.41(+0.89%) |
Feb 04, 2019 | 46.54 | 47.03 | 46.22 | 46.59 | 3,220,356 | +0.08(+0.18%) |
Feb 01, 2019 | 44.98 | 47.05 | 44.98 | 46.51 | 2,964,401 | +1.51(+3.36%) |
Jan 31, 2019 | 45.21 | 45.88 | 44.92 | 45.00 | 1,440,132 | -0.24(-0.53%) |
Jan 30, 2019 | 45.45 | 45.85 | 45.09 | 45.23 | 1,846,654 | +0.08(+0.18%) |
Jan 29, 2019 | 44.65 | 45.70 | 44.24 | 45.15 | 1,635,855 | +0.28(+0.63%) |
Jan 28, 2019 | 45.14 | 45.64 | 44.51 | 44.87 | 1,998,013 | -0.46(-1.01%) |
Jan 25, 2019 | 45.58 | 45.73 | 44.92 | 45.33 | 1,331,973 | +0.28(+0.63%) |
Jan 24, 2019 | 44.37 | 45.47 | 44.37 | 45.04 | 864,869 | +0.52(+1.17%) |
Jan 23, 2019 | 44.70 | 44.97 | 44.08 | 44.52 | 743,642 | -0.05(-0.10%) |
Jan 22, 2019 | 45.65 | 45.74 | 44.40 | 44.57 | 1,198,585 | -1.25(-2.72%) |
Jan 18, 2019 | 45.45 | 45.98 | 44.75 | 45.81 | 792,703 | +0.79(+1.75%) |
Jan 17, 2019 | 44.83 | 45.41 | 44.65 | 45.02 | 381,277 | +0.18(+0.41%) |
Jan 16, 2019 | 44.96 | 45.79 | 44.83 | 44.84 | 440,157 | -0.12(-0.26%) |
Jan 15, 2019 | 44.52 | 45.05 | 44.12 | 44.96 | 758,206 | +0.49(+1.09%) |
Jan 14, 2019 | 44.11 | 44.70 | 44.10 | 44.47 | 469,585 | -0.07(-0.16%) |
Jan 11, 2019 | 44.10 | 44.70 | 43.88 | 44.55 | 466,392 | +0.17(+0.39%) |
Jan 10, 2019 | 43.86 | 44.58 | 43.69 | 44.37 | 532,867 | +0.05(+0.10%) |
Jan 09, 2019 | 44.56 | 44.71 | 43.69 | 44.33 | 724,830 | -0.24(-0.53%) |
Jan 08, 2019 | 44.15 | 44.72 | 44.00 | 44.57 | 866,292 | +0.90(+2.06%) |
Jan 07, 2019 | 42.74 | 43.91 | 42.63 | 43.67 | 657,337 | +0.89(+2.08%) |
Jan 04, 2019 | 41.27 | 42.92 | 40.97 | 42.78 | 1,057,374 | +2.20(+5.42%) |
Jan 03, 2019 | 41.56 | 41.56 | 40.32 | 40.58 | 669,734 | -1.12(-2.68%) |
Jan 02, 2019 | 41.08 | 41.83 | 39.95 | 41.70 | 612,479 | +0.11(+0.26%) |
Dec 31, 2018 | 41.29 | 42.02 | 40.41 | 41.59 | 962,568 | +0.29(+0.71%) |
Dec 28, 2018 | 41.62 | 41.94 | 40.86 | 41.29 | 849,870 | -0.24(-0.57%) |
Dec 27, 2018 | 40.54 | 41.55 | 40.16 | 41.53 | 707,189 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 41.24 | 39.44 | 41.12 | 1,048,199 | +1.25(+3.13%) |
Dec 24, 2018 | 39.93 | 40.34 | 39.72 | 39.87 | 710,553 | -0.46(-1.14%) |
Dec 21, 2018 | 41.33 | 41.80 | 40.08 | 40.33 | 1,476,745 | -0.83(-2.03%) |
Dec 20, 2018 | 41.13 | 41.60 | 40.46 | 41.16 | 3,821,866 | -0.25(-0.60%) |
Dec 19, 2018 | 42.91 | 43.90 | 41.06 | 41.41 | 940,646 | -1.61(-3.75%) |
Dec 18, 2018 | 43.45 | 43.93 | 42.89 | 43.03 | 762,217 | -0.28(-0.66%) |
Dec 17, 2018 | 43.68 | 44.44 | 43.02 | 43.31 | 1,171,282 | -0.49(-1.11%) |
Dec 14, 2018 | 43.69 | 44.30 | 43.55 | 43.80 | 698,879 | -0.50(-1.14%) |
Dec 13, 2018 | 44.61 | 45.34 | 43.88 | 44.30 | 695,637 | -0.04(-0.08%) |
Dec 12, 2018 | 44.30 | 45.15 | 44.20 | 44.34 | 1,025,503 | +0.69(+1.59%) |
Dec 11, 2018 | 44.69 | 44.81 | 43.19 | 43.64 | 941,272 | -0.44(-0.99%) |
Dec 10, 2018 | 45.25 | 45.70 | 43.82 | 44.08 | 854,260 | -1.13(-2.50%) |
Dec 07, 2018 | 45.77 | 46.10 | 44.77 | 45.21 | 998,139 | -0.82(-1.78%) |
Dec 06, 2018 | 45.49 | 46.04 | 44.96 | 46.03 | 940,426 | +0.09(+0.20%) |
Dec 04, 2018 | 46.72 | 47.00 | 45.82 | 45.94 | 1,484,049 | -0.60(-1.29%) |
Dec 03, 2018 | 46.05 | 46.94 | 45.97 | 46.54 | 1,178,538 | +0.83(+1.82%) |
Nov 30, 2018 | 45.49 | 45.91 | 45.07 | 45.71 | 906,900 | -0.02(-0.04%) |
Nov 29, 2018 | 45.52 | 46.05 | 45.08 | 45.73 | 597,895 | +0.10(+0.22%) |
Nov 28, 2018 | 44.53 | 45.67 | 43.99 | 45.63 | 763,807 | +1.10(+2.48%) |
Nov 27, 2018 | 43.66 | 44.79 | 43.66 | 44.53 | 1,786,819 | +0.08(+0.18%) |
Nov 26, 2018 | 43.82 | 44.56 | 43.55 | 44.45 | 857,422 | +1.24(+2.87%) |
Nov 23, 2018 | 43.16 | 43.74 | 43.15 | 43.21 | 185,876 | -0.14(-0.32%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | +0.54(+1.26%) | |
Nov 20, 2018 | 42.26 | 43.13 | 42.06 | 42.80 | 631,993 | -0.19(-0.45%) |
Nov 19, 2018 | 43.01 | 43.32 | 42.40 | 43.00 | 452,280 | -0.19(-0.44%) |
Nov 16, 2018 | 42.33 | 43.64 | 42.02 | 43.19 | 994,630 | +0.57(+1.33%) |
Nov 15, 2018 | 41.95 | 43.11 | 41.66 | 42.62 | 1,038,421 | +0.22(+0.52%) |
Nov 14, 2018 | 42.90 | 42.96 | 42.04 | 42.40 | 817,604 | -0.14(-0.32%) |
Nov 13, 2018 | 42.73 | 43.47 | 42.30 | 42.54 | 833,720 | +0.00(+0.00%) |
Nov 12, 2018 | 43.48 | 43.73 | 42.54 | 42.54 | 770,737 | -1.03(-2.36%) |
Nov 09, 2018 | 44.18 | 44.67 | 43.42 | 43.57 | 848,012 | -0.79(-1.79%) |
Nov 08, 2018 | 44.55 | 44.68 | 43.59 | 44.36 | 617,266 | -0.43(-0.96%) |
Nov 07, 2018 | 44.41 | 45.13 | 44.01 | 44.79 | 981,824 | +0.81(+1.85%) |
Nov 06, 2018 | 44.25 | 44.56 | 43.63 | 43.98 | 1,562,421 | -0.55(-1.23%) |
Nov 05, 2018 | 45.02 | 45.49 | 44.27 | 44.53 | 1,092,925 | -0.59(-1.31%) |
Nov 02, 2018 | 45.72 | 46.39 | 44.61 | 45.12 | 948,133 | -0.35(-0.76%) |
Nov 01, 2018 | 45.39 | 46.25 | 45.10 | 45.47 | 1,209,301 | +0.52(+1.16%) |
Oct 31, 2018 | 43.88 | 45.14 | 43.86 | 44.95 | 1,685,012 | +1.64(+3.79%) |
Oct 30, 2018 | 42.27 | 43.99 | 41.67 | 43.31 | 1,837,896 | +1.98(+4.79%) |
Oct 29, 2018 | 42.00 | 42.45 | 41.01 | 41.33 | 2,027,389 | -0.30(-0.72%) |
Oct 26, 2018 | 41.28 | 42.10 | 41.00 | 41.63 | 1,240,272 | -0.27(-0.65%) |
Oct 25, 2018 | 41.04 | 42.23 | 40.59 | 41.90 | 992,803 | +1.44(+3.56%) |
Oct 24, 2018 | 42.43 | 43.16 | 39.70 | 40.46 | 1,721,237 | -2.11(-4.95%) |
Oct 23, 2018 | 43.26 | 43.46 | 42.08 | 42.57 | 1,688,286 | -1.35(-3.07%) |
Oct 22, 2018 | 43.98 | 44.41 | 43.66 | 43.92 | 1,003,306 | +0.15(+0.33%) |
Oct 19, 2018 | 45.72 | 45.74 | 43.72 | 43.77 | 1,401,803 | -2.03(-4.44%) |
Oct 18, 2018 | 46.47 | 46.71 | 45.53 | 45.80 | 903,146 | -0.75(-1.61%) |
Oct 17, 2018 | 46.84 | 47.09 | 46.28 | 46.55 | 702,932 | -0.48(-1.03%) |
Oct 16, 2018 | 46.25 | 47.16 | 46.05 | 47.04 | 1,009,790 | +1.00(+2.18%) |
Oct 15, 2018 | 46.01 | 46.60 | 45.71 | 46.03 | 555,195 | -0.26(-0.57%) |
Oct 12, 2018 | 46.08 | 46.35 | 45.44 | 46.30 | 1,058,672 | +0.78(+1.70%) |
Oct 11, 2018 | 46.72 | 47.44 | 45.30 | 45.52 | 1,402,335 | -1.36(-2.90%) |
Oct 10, 2018 | 48.19 | 48.19 | 46.82 | 46.88 | 1,465,672 | -1.23(-2.56%) |
Oct 09, 2018 | 47.98 | 48.70 | 47.62 | 48.11 | 1,097,636 | -0.16(-0.34%) |
Oct 08, 2018 | 47.58 | 48.70 | 47.04 | 48.28 | 1,155,274 | +0.45(+0.93%) |
Oct 05, 2018 | 47.96 | 48.78 | 47.30 | 47.83 | 814,565 | -0.18(-0.38%) |
Oct 04, 2018 | 48.08 | 48.28 | 47.26 | 48.01 | 1,324,929 | -0.17(-0.36%) |
Oct 03, 2018 | 49.24 | 49.68 | 48.06 | 48.18 | 1,167,736 | -0.92(-1.88%) |
Oct 02, 2018 | 49.44 | 50.14 | 48.97 | 49.11 | 1,136,996 | -0.55(-1.10%) |
Oct 01, 2018 | 50.87 | 51.36 | 49.42 | 49.65 | 729,978 | -1.02(-2.02%) |
Sep 28, 2018 | 51.02 | 51.74 | 50.66 | 50.67 | 751,839 | -0.60(-1.17%) |
Sep 27, 2018 | 51.08 | 51.60 | 50.79 | 51.28 | 922,219 | +0.13(+0.25%) |
Sep 26, 2018 | 50.42 | 51.33 | 50.42 | 51.15 | 694,577 | +0.75(+1.48%) |
Sep 25, 2018 | 50.40 | 51.07 | 49.71 | 50.40 | 644,392 | +0.09(+0.18%) |
Sep 24, 2018 | 50.27 | 50.67 | 49.34 | 50.31 | 764,188 | +0.04(+0.07%) |
Sep 21, 2018 | 51.60 | 52.08 | 50.15 | 50.27 | 1,553,465 | -1.33(-2.58%) |
Sep 20, 2018 | 51.49 | 52.06 | 50.94 | 51.60 | 642,837 | +0.30(+0.59%) |
Sep 19, 2018 | 51.31 | 52.10 | 51.16 | 51.30 | 647,949 | +0.02(+0.04%) |
Sep 18, 2018 | 50.63 | 51.80 | 50.19 | 51.29 | 721,892 | +0.77(+1.52%) |
Sep 17, 2018 | 51.59 | 52.02 | 50.34 | 50.52 | 867,434 | -1.17(-2.26%) |
Sep 14, 2018 | 51.44 | 52.53 | 51.18 | 51.69 | 954,823 | +0.37(+0.73%) |
Sep 13, 2018 | 50.57 | 51.73 | 50.57 | 51.31 | 745,270 | +0.77(+1.52%) |
Sep 12, 2018 | 49.67 | 50.65 | 49.28 | 50.55 | 1,191,484 | +0.88(+1.77%) |
Sep 11, 2018 | 49.63 | 49.88 | 49.53 | 49.67 | 790,075 | -0.25(-0.51%) |
Sep 10, 2018 | 50.45 | 50.45 | 49.58 | 49.92 | 996,489 | -0.25(-0.51%) |
Sep 07, 2018 | 51.01 | 51.19 | 49.92 | 50.17 | 1,135,599 | +0.80(+1.62%) |
Sep 06, 2018 | 50.27 | 50.39 | 48.50 | 49.38 | 1,164,816 | -0.87(-1.73%) |
Sep 05, 2018 | 51.20 | 51.24 | 50.19 | 50.25 | 591,691 | -1.23(-2.40%) |
Sep 04, 2018 | 51.36 | 51.89 | 50.88 | 51.48 | 470,364 | -0.04(-0.07%) |
Aug 31, 2018 | 51.52 | 51.52 | 51.52 | 0 | -0.15(-0.28%) | |
Aug 30, 2018 | 51.20 | 51.90 | 50.92 | 51.66 | 559,556 | +0.41(+0.80%) |
Aug 29, 2018 | 51.41 | 51.84 | 50.89 | 51.25 | 533,237 | -0.15(-0.30%) |
Aug 28, 2018 | 51.14 | 51.65 | 50.86 | 51.41 | 463,240 | +0.31(+0.60%) |
Aug 27, 2018 | 50.74 | 51.45 | 50.41 | 51.10 | 405,499 | +0.63(+1.24%) |
Aug 24, 2018 | 49.93 | 50.81 | 49.85 | 50.47 | 375,742 | +0.60(+1.20%) |
Aug 23, 2018 | 50.66 | 50.88 | 49.80 | 49.87 | 1,009,194 | -1.00(-1.96%) |
Aug 22, 2018 | 51.52 | 51.66 | 50.81 | 50.87 | 563,633 | -0.64(-1.25%) |
Aug 21, 2018 | 52.04 | 52.38 | 50.78 | 51.52 | 654,388 | -0.72(-1.37%) |
Aug 20, 2018 | 52.16 | 52.68 | 51.95 | 52.23 | 344,054 | +0.10(+0.19%) |
Aug 17, 2018 | 51.92 | 52.15 | 51.62 | 52.14 | 438,972 | +0.02(+0.03%) |
Aug 16, 2018 | 51.82 | 52.35 | 51.57 | 52.12 | 541,685 | +0.61(+1.18%) |
Aug 15, 2018 | 51.22 | 51.74 | 50.93 | 51.51 | 492,194 | +0.11(+0.21%) |
Aug 14, 2018 | 50.52 | 51.61 | 50.13 | 51.40 | 1,053,347 | +0.93(+1.83%) |
Aug 13, 2018 | 50.84 | 51.15 | 49.39 | 50.47 | 1,049,017 | -0.64(-1.26%) |
Aug 10, 2018 | 51.43 | 52.20 | 50.65 | 51.12 | 1,483,913 | -0.51(-0.98%) |
Aug 09, 2018 | 53.12 | 53.88 | 51.32 | 51.63 | 2,386,758 | -1.45(-2.74%) |
Aug 08, 2018 | 55.30 | 55.54 | 52.88 | 53.08 | 1,048,071 | -2.22(-4.02%) |
Aug 07, 2018 | 56.26 | 56.33 | 54.93 | 55.30 | 649,767 | -0.94(-1.66%) |
Aug 06, 2018 | 55.14 | 56.63 | 54.97 | 56.24 | 627,384 | +1.06(+1.92%) |
Aug 03, 2018 | 55.40 | 55.78 | 54.33 | 55.18 | 633,177 | -0.34(-0.62%) |
Aug 02, 2018 | 53.71 | 56.17 | 53.35 | 55.52 | 1,179,939 | +1.45(+2.69%) |
Aug 01, 2018 | 53.64 | 54.83 | 51.94 | 54.07 | 1,099,888 | +1.42(+2.69%) |
Jul 31, 2018 | 51.67 | 53.14 | 51.58 | 52.65 | 1,386,363 | +0.93(+1.79%) |
Jul 30, 2018 | 52.02 | 52.20 | 51.31 | 51.73 | 358,814 | -0.40(-0.77%) |
Jul 27, 2018 | 53.53 | 53.53 | 51.84 | 52.13 | 516,962 | -1.24(-2.33%) |
Jul 26, 2018 | 52.08 | 53.44 | 51.32 | 53.37 | 704,477 | +1.24(+2.39%) |
Jul 25, 2018 | 52.22 | 52.50 | 50.72 | 52.13 | 1,287,715 | -0.44(-0.83%) |
Jul 24, 2018 | 52.47 | 53.00 | 52.43 | 52.56 | 723,271 | +0.11(+0.21%) |
Jul 23, 2018 | 52.76 | 53.32 | 52.41 | 52.45 | 553,076 | -0.51(-0.96%) |
Jul 20, 2018 | 52.92 | 53.45 | 52.20 | 52.96 | 351,043 | +0.04(+0.07%) |
Jul 19, 2018 | 53.32 | 53.80 | 52.65 | 52.92 | 664,318 | -0.64(-1.20%) |
Jul 18, 2018 | 52.53 | 53.78 | 52.44 | 53.57 | 764,191 | +1.14(+2.18%) |
Jul 17, 2018 | 52.90 | 53.77 | 52.27 | 52.43 | 862,072 | -0.68(-1.28%) |
Jul 16, 2018 | 53.33 | 53.83 | 52.65 | 53.11 | 679,014 | -0.19(-0.36%) |
Jul 13, 2018 | 53.34 | 53.79 | 52.89 | 53.30 | 577,784 | +0.00(+0.00%) |
Jul 12, 2018 | 53.78 | 52.82 | 53.30 | 621,285 | +0.05(+0.09%) | |
Jul 11, 2018 | 52.72 | 53.63 | 52.44 | 53.25 | 1,034,957 | +0.15(+0.27%) |
Jul 10, 2018 | 52.74 | 53.97 | 52.72 | 53.11 | 1,765,846 | -0.43(-0.80%) |
Jul 09, 2018 | 54.30 | 54.30 | 53.32 | 53.53 | 750,662 | -0.44(-0.82%) |
Jul 06, 2018 | 53.81 | 54.56 | 53.61 | 53.98 | 693,264 | +0.37(+0.69%) |
Jul 05, 2018 | 52.44 | 53.91 | 52.03 | 53.61 | 1,199,554 | +1.36(+2.61%) |
Jul 03, 2018 | 52.24 | 52.24 | 52.24 | 0 | -0.12(-0.23%) | |
Jul 02, 2018 | 53.20 | 53.42 | 51.89 | 52.36 | 1,146,412 | -1.04(-1.95%) |
Jun 29, 2018 | 53.42 | 54.60 | 53.14 | 53.41 | 2,591,247 | +0.09(+0.17%) |
Jun 28, 2018 | 54.14 | 54.21 | 52.62 | 53.32 | 2,405,381 | -1.09(-2.00%) |
Jun 27, 2018 | 55.29 | 55.93 | 54.08 | 54.40 | 1,192,951 | -1.12(-2.01%) |
Jun 26, 2018 | 57.04 | 57.14 | 55.03 | 55.52 | 2,061,165 | -0.67(-1.20%) |
Jun 25, 2018 | 56.67 | 57.19 | 55.23 | 56.19 | 1,600,284 | -1.34(-2.34%) |
Jun 22, 2018 | 56.69 | 58.05 | 56.37 | 57.54 | 2,722,073 | +1.17(+2.08%) |
Jun 21, 2018 | 56.01 | 56.74 | 55.30 | 56.37 | 1,530,475 | +0.17(+0.31%) |
Jun 20, 2018 | 55.85 | 57.05 | 55.83 | 56.19 | 1,471,327 | +0.36(+0.65%) |
Jun 19, 2018 | 55.71 | 55.98 | 55.20 | 55.83 | 1,563,541 | +0.05(+0.08%) |
Jun 18, 2018 | 55.15 | 56.45 | 55.15 | 55.78 | 1,479,848 | -0.35(-0.63%) |
Jun 15, 2018 | 56.58 | 54.32 | 56.14 | 3,523,475 | +1.17(+2.13%) | |
Jun 14, 2018 | 54.60 | 55.19 | 53.88 | 54.97 | 1,323,292 | +1.03(+1.92%) |
Jun 13, 2018 | 54.83 | 55.11 | 53.78 | 53.93 | 2,932,925 | -0.78(-1.42%) |
Jun 12, 2018 | 54.30 | 56.04 | 54.29 | 54.71 | 2,002,112 | -0.72(-1.30%) |
Jun 11, 2018 | 56.46 | 56.83 | 55.38 | 55.43 | 1,881,708 | -1.41(-2.48%) |
Jun 08, 2018 | 55.39 | 57.14 | 54.83 | 56.84 | 2,127,034 | +0.89(+1.60%) |
Jun 07, 2018 | 55.96 | 56.46 | 54.51 | 55.95 | 3,402,497 | -0.52(-0.93%) |
Jun 06, 2018 | 56.41 | 56.47 | 3,989,746 | -3.58(-5.96%) | ||
Jun 05, 2018 | 58.23 | 60.52 | 57.45 | 60.05 | 3,225,977 | +2.96(+5.18%) |
Jun 04, 2018 | 55.78 | 59.38 | 55.59 | 57.10 | 3,367,719 | +1.59(+2.87%) |
Jun 01, 2018 | 53.83 | 57.09 | 52.93 | 55.51 | 5,736,198 | +1.72(+3.19%) |
May 31, 2018 | 58.76 | 58.76 | 53.44 | 53.79 | 458,229 | -0.31(-0.57%) |
May 30, 2018 | 54.06 | 56.34 | 53.79 | 54.10 | 30,456 | +1.22(+2.31%) |
May 29, 2018 | 51.79 | 56.04 | 51.79 | 52.87 | 51,251 | +0.76(+1.46%) |
May 25, 2018 | 52.12 | 52.12 | 52.12 | 0 | -0.54(-1.03%) | |
May 24, 2018 | 53.45 | 53.61 | 52.07 | 52.66 | 255,264 | +0.00(+0.00%) |
May 23, 2018 | 53.70 | 53.81 | 51.98 | 52.66 | 100,924 | -3.06(-5.50%) |
May 21, 2018 | 55.72 | 55.72 | 55.72 | 0 | -3.04(-5.17%) |