Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.84 | 54.92 | 54.13 | 54.49 | 57,072 | -0.37(-0.67%) |
Apr 29, 2019 | 54.91 | 55.11 | 54.84 | 54.85 | 33,652 | -0.08(-0.15%) |
Apr 26, 2019 | 54.47 | 55.11 | 54.47 | 54.94 | 37,394 | +0.42(+0.77%) |
Apr 25, 2019 | 54.84 | 54.96 | 54.26 | 54.52 | 46,983 | -0.44(-0.80%) |
Apr 24, 2019 | 54.76 | 55.37 | 54.76 | 54.96 | 83,092 | +0.40(+0.74%) |
Apr 23, 2019 | 54.20 | 54.84 | 53.78 | 54.55 | 48,725 | +0.38(+0.69%) |
Apr 22, 2019 | 54.44 | 54.64 | 53.91 | 54.18 | 45,153 | -0.48(-0.88%) |
Apr 18, 2019 | 54.57 | 54.92 | 54.36 | 54.66 | 43,466 | -0.02(-0.03%) |
Apr 17, 2019 | 54.38 | 54.89 | 54.33 | 54.68 | 46,769 | +0.28(+0.52%) |
Apr 16, 2019 | 54.50 | 54.59 | 54.15 | 54.39 | 48,181 | +0.10(+0.19%) |
Apr 15, 2019 | 54.58 | 54.62 | 53.99 | 54.29 | 62,743 | -0.38(-0.70%) |
Apr 12, 2019 | 54.55 | 54.87 | 54.28 | 54.68 | 40,057 | +0.46(+0.85%) |
Apr 11, 2019 | 53.80 | 54.44 | 53.74 | 54.22 | 63,298 | +0.47(+0.87%) |
Apr 10, 2019 | 53.29 | 53.82 | 53.16 | 53.75 | 46,136 | +0.60(+1.13%) |
Apr 09, 2019 | 53.42 | 53.52 | 53.14 | 53.15 | 48,886 | -0.38(-0.70%) |
Apr 08, 2019 | 53.15 | 53.57 | 52.83 | 53.52 | 48,722 | +0.36(+0.67%) |
Apr 05, 2019 | 52.86 | 53.24 | 52.86 | 53.16 | 83,418 | +0.49(+0.93%) |
Apr 04, 2019 | 52.43 | 52.77 | 52.12 | 52.68 | 57,825 | +0.34(+0.65%) |
Apr 03, 2019 | 52.46 | 52.69 | 52.28 | 52.34 | 44,617 | +0.19(+0.36%) |
Apr 02, 2019 | 52.36 | 52.40 | 51.78 | 52.15 | 62,222 | -0.26(-0.50%) |
Apr 01, 2019 | 52.06 | 53.00 | 51.92 | 52.41 | 83,437 | +0.72(+1.40%) |
Mar 29, 2019 | 51.94 | 52.20 | 51.63 | 51.69 | 106,216 | +0.06(+0.11%) |
Mar 28, 2019 | 51.15 | 51.66 | 50.97 | 51.63 | 76,030 | +0.46(+0.90%) |
Mar 27, 2019 | 51.31 | 51.48 | 50.96 | 51.17 | 69,261 | -0.08(-0.16%) |
Mar 26, 2019 | 51.14 | 51.39 | 50.82 | 51.26 | 82,091 | +0.51(+1.00%) |
Mar 25, 2019 | 50.67 | 51.23 | 50.15 | 50.75 | 75,966 | +0.08(+0.17%) |
Mar 22, 2019 | 51.43 | 51.43 | 50.59 | 50.67 | 90,556 | -1.06(-2.05%) |
Mar 21, 2019 | 51.36 | 52.06 | 51.17 | 51.73 | 71,026 | +0.10(+0.20%) |
Mar 20, 2019 | 52.16 | 52.31 | 51.37 | 51.63 | 76,591 | -0.57(-1.10%) |
Mar 19, 2019 | 52.56 | 52.56 | 52.03 | 52.20 | 98,238 | -0.34(-0.64%) |
Mar 18, 2019 | 52.64 | 53.02 | 52.27 | 52.54 | 94,930 | +0.03(+0.05%) |
Mar 15, 2019 | 52.27 | 52.62 | 52.26 | 52.51 | 219,145 | +0.23(+0.45%) |
Mar 14, 2019 | 51.72 | 52.52 | 51.46 | 52.27 | 107,310 | +0.61(+1.18%) |
Mar 13, 2019 | 50.99 | 51.90 | 50.69 | 51.66 | 75,427 | +0.93(+1.83%) |
Mar 12, 2019 | 51.17 | 51.17 | 50.39 | 50.73 | 61,830 | -0.23(-0.44%) |
Mar 11, 2019 | 50.39 | 51.44 | 50.33 | 50.96 | 90,389 | +0.78(+1.55%) |
Mar 08, 2019 | 50.51 | 50.73 | 50.07 | 50.18 | 56,677 | -0.29(-0.58%) |
Mar 07, 2019 | 50.49 | 50.73 | 49.95 | 50.47 | 88,671 | -0.09(-0.19%) |
Mar 06, 2019 | 50.48 | 51.32 | 50.22 | 50.56 | 108,828 | -0.02(-0.04%) |
Mar 05, 2019 | 51.30 | 51.30 | 50.31 | 50.58 | 39,325 | -0.73(-1.43%) |
Mar 04, 2019 | 51.79 | 51.93 | 51.30 | 51.32 | 41,188 | -0.62(-1.19%) |
Mar 01, 2019 | 51.58 | 52.35 | 51.32 | 51.94 | 74,788 | +0.48(+0.93%) |
Feb 28, 2019 | 50.35 | 51.53 | 49.34 | 51.46 | 153,366 | +1.65(+3.32%) |
Feb 27, 2019 | 50.34 | 50.34 | 49.62 | 49.80 | 39,370 | -0.71(-1.41%) |
Feb 26, 2019 | 50.57 | 50.91 | 50.47 | 50.52 | 39,928 | -0.29(-0.57%) |
Feb 25, 2019 | 50.94 | 51.00 | 50.67 | 50.81 | 48,974 | +0.16(+0.31%) |
Feb 22, 2019 | 51.04 | 51.11 | 50.42 | 50.65 | 37,307 | -0.23(-0.46%) |
Feb 21, 2019 | 51.05 | 51.12 | 50.33 | 50.88 | 46,356 | -0.32(-0.62%) |
Feb 20, 2019 | 50.42 | 51.45 | 50.42 | 51.20 | 47,142 | +0.54(+1.07%) |
Feb 19, 2019 | 49.82 | 50.79 | 49.71 | 50.66 | 71,130 | +0.78(+1.56%) |
Feb 15, 2019 | 49.67 | 50.38 | 49.21 | 49.88 | 62,428 | +0.49(+0.98%) |
Feb 14, 2019 | 49.58 | 49.69 | 49.15 | 49.39 | 39,600 | -0.10(-0.21%) |
Feb 13, 2019 | 49.52 | 49.81 | 49.40 | 49.50 | 41,087 | +0.16(+0.32%) |
Feb 12, 2019 | 48.69 | 49.51 | 48.62 | 49.34 | 113,368 | +0.66(+1.36%) |
Feb 11, 2019 | 48.42 | 48.70 | 48.34 | 48.67 | 23,795 | +0.32(+0.66%) |
Feb 08, 2019 | 48.42 | 48.83 | 48.11 | 48.35 | 44,041 | -0.22(-0.46%) |
Feb 07, 2019 | 48.44 | 48.64 | 47.89 | 48.58 | 31,557 | -0.07(-0.15%) |
Feb 06, 2019 | 48.87 | 48.96 | 48.64 | 48.65 | 31,014 | -0.21(-0.42%) |
Feb 05, 2019 | 49.09 | 49.56 | 48.65 | 48.86 | 23,986 | -0.08(-0.17%) |
Feb 04, 2019 | 48.77 | 49.57 | 48.61 | 48.94 | 19,015 | +0.30(+0.62%) |
Feb 01, 2019 | 49.17 | 49.93 | 48.52 | 48.64 | 44,362 | -0.56(-1.14%) |
Jan 31, 2019 | 49.11 | 49.36 | 48.83 | 49.21 | 34,926 | +0.00(+0.00%) |
Jan 30, 2019 | 48.87 | 49.23 | 48.06 | 49.21 | 51,663 | +0.65(+1.35%) |
Jan 29, 2019 | 48.88 | 49.06 | 48.36 | 48.55 | 34,584 | -0.29(-0.59%) |
Jan 28, 2019 | 49.21 | 50.05 | 48.66 | 48.84 | 39,002 | -0.74(-1.49%) |
Jan 25, 2019 | 50.00 | 50.00 | 49.45 | 49.58 | 32,390 | -0.09(-0.19%) |
Jan 24, 2019 | 49.94 | 50.10 | 49.28 | 49.67 | 22,344 | +0.00(+0.00%) |
Jan 23, 2019 | 50.05 | 50.78 | 49.58 | 49.67 | 24,941 | -0.20(-0.39%) |
Jan 22, 2019 | 50.53 | 51.22 | 49.43 | 49.87 | 85,448 | -0.99(-1.95%) |
Jan 18, 2019 | 50.93 | 51.45 | 50.21 | 50.86 | 61,252 | +0.17(+0.33%) |
Jan 17, 2019 | 50.12 | 51.27 | 49.81 | 50.69 | 72,326 | +0.36(+0.72%) |
Jan 16, 2019 | 49.94 | 50.50 | 49.94 | 50.33 | 43,078 | +0.34(+0.67%) |
Jan 15, 2019 | 49.51 | 50.10 | 49.13 | 49.99 | 70,209 | +0.55(+1.12%) |
Jan 14, 2019 | 49.46 | 50.09 | 49.17 | 49.44 | 55,818 | -0.44(-0.88%) |
Jan 11, 2019 | 49.64 | 50.15 | 49.55 | 49.88 | 51,311 | +0.02(+0.04%) |
Jan 10, 2019 | 49.56 | 50.13 | 49.51 | 49.86 | 48,698 | -0.33(-0.65%) |
Jan 09, 2019 | 50.63 | 50.87 | 50.19 | 50.19 | 47,293 | -0.21(-0.41%) |
Jan 08, 2019 | 51.15 | 51.15 | 49.87 | 50.39 | 87,439 | -0.24(-0.48%) |
Jan 07, 2019 | 50.81 | 50.93 | 50.24 | 50.64 | 50,603 | -0.25(-0.50%) |
Jan 04, 2019 | 49.94 | 51.10 | 49.59 | 50.89 | 46,607 | +1.67(+3.38%) |
Jan 03, 2019 | 49.53 | 49.80 | 49.19 | 49.22 | 57,227 | -0.59(-1.18%) |
Jan 02, 2019 | 48.40 | 49.88 | 48.39 | 49.81 | 81,015 | +0.85(+1.74%) |
Dec 31, 2018 | 49.01 | 49.40 | 48.23 | 48.96 | 106,470 | +0.32(+0.65%) |
Dec 28, 2018 | 47.42 | 49.01 | 47.16 | 48.64 | 87,228 | +1.45(+3.07%) |
Dec 27, 2018 | 46.88 | 47.75 | 46.13 | 47.19 | 103,498 | -0.31(-0.65%) |
Dec 26, 2018 | 45.66 | 47.62 | 45.09 | 47.50 | 90,884 | +1.99(+4.38%) |
Dec 24, 2018 | 44.92 | 46.08 | 44.52 | 45.51 | 51,845 | +0.41(+0.91%) |
Dec 21, 2018 | 45.77 | 46.39 | 44.95 | 45.10 | 209,947 | -0.67(-1.47%) |
Dec 20, 2018 | 45.68 | 46.42 | 45.52 | 45.77 | 145,429 | -0.15(-0.33%) |
Dec 19, 2018 | 46.77 | 47.35 | 45.56 | 45.92 | 115,690 | -0.81(-1.74%) |
Dec 18, 2018 | 47.28 | 47.65 | 46.71 | 46.74 | 103,980 | -0.16(-0.34%) |
Dec 17, 2018 | 47.43 | 47.86 | 46.55 | 46.90 | 140,996 | -0.89(-1.86%) |
Dec 14, 2018 | 47.82 | 48.49 | 47.69 | 47.78 | 78,249 | -0.22(-0.47%) |
Dec 13, 2018 | 48.87 | 49.37 | 47.84 | 48.01 | 77,477 | -0.90(-1.84%) |
Dec 12, 2018 | 48.54 | 49.93 | 48.20 | 48.91 | 94,235 | +0.89(+1.85%) |
Dec 11, 2018 | 49.21 | 49.31 | 47.88 | 48.02 | 75,785 | -0.55(-1.14%) |
Dec 10, 2018 | 48.96 | 48.96 | 47.44 | 48.57 | 96,245 | -0.36(-0.75%) |
Dec 07, 2018 | 49.27 | 49.31 | 48.17 | 48.93 | 102,728 | -0.30(-0.61%) |
Dec 06, 2018 | 48.46 | 49.47 | 47.32 | 49.23 | 139,446 | +0.09(+0.19%) |
Dec 04, 2018 | 50.88 | 50.94 | 48.94 | 49.14 | 88,083 | -1.87(-3.67%) |
Dec 03, 2018 | 51.51 | 51.51 | 50.49 | 51.01 | 61,379 | +0.07(+0.15%) |
Nov 30, 2018 | 51.19 | 51.60 | 50.52 | 50.94 | 87,763 | -0.28(-0.55%) |
Nov 29, 2018 | 50.82 | 51.63 | 50.77 | 51.22 | 60,125 | +0.14(+0.27%) |
Nov 28, 2018 | 50.14 | 51.39 | 49.58 | 51.08 | 78,235 | +1.11(+2.22%) |
Nov 27, 2018 | 50.04 | 50.89 | 49.88 | 49.97 | 50,496 | -0.35(-0.70%) |
Nov 26, 2018 | 50.31 | 50.70 | 49.55 | 50.32 | 53,597 | +0.50(+1.01%) |
Nov 23, 2018 | 49.35 | 50.44 | 49.35 | 49.82 | 39,146 | +0.01(+0.02%) |
Nov 21, 2018 | 49.81 | 49.81 | 49.81 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 49.35 | 49.35 | 48.16 | 48.65 | 117,446 | -1.25(-2.50%) |
Nov 19, 2018 | 49.77 | 50.76 | 49.69 | 49.90 | 82,826 | -0.05(-0.09%) |
Nov 16, 2018 | 50.07 | 50.30 | 49.50 | 49.95 | 62,634 | -0.38(-0.76%) |
Nov 15, 2018 | 48.61 | 50.43 | 48.43 | 50.33 | 70,844 | +1.33(+2.72%) |
Nov 14, 2018 | 50.21 | 50.21 | 48.34 | 49.00 | 100,590 | -1.21(-2.41%) |
Nov 13, 2018 | 49.63 | 50.41 | 49.40 | 50.21 | 59,239 | +0.58(+1.16%) |
Nov 12, 2018 | 47.61 | 50.45 | 47.42 | 49.63 | 81,707 | +1.71(+3.56%) |
Nov 09, 2018 | 48.94 | 49.81 | 46.73 | 47.93 | 212,784 | -4.19(-8.03%) |
Nov 08, 2018 | 52.21 | 52.49 | 51.79 | 52.11 | 87,015 | -0.11(-0.21%) |
Nov 07, 2018 | 53.02 | 53.02 | 51.73 | 52.22 | 69,269 | -0.42(-0.80%) |
Nov 06, 2018 | 51.95 | 52.86 | 51.95 | 52.64 | 14,213 | +0.66(+1.27%) |
Nov 05, 2018 | 52.05 | 52.94 | 51.77 | 51.98 | 48,575 | -0.08(-0.16%) |
Nov 02, 2018 | 52.96 | 53.42 | 51.87 | 52.07 | 48,584 | -0.67(-1.27%) |
Nov 01, 2018 | 52.77 | 52.89 | 52.11 | 52.74 | 39,856 | +0.25(+0.48%) |
Oct 31, 2018 | 52.84 | 53.45 | 52.37 | 52.48 | 60,340 | +0.24(+0.46%) |
Oct 30, 2018 | 51.46 | 52.34 | 51.28 | 52.24 | 58,357 | +0.81(+1.58%) |
Oct 29, 2018 | 51.90 | 52.38 | 50.97 | 51.43 | 47,966 | +0.21(+0.40%) |
Oct 26, 2018 | 51.43 | 52.04 | 50.83 | 51.23 | 77,327 | -0.92(-1.77%) |
Oct 25, 2018 | 50.47 | 52.36 | 50.47 | 52.15 | 61,620 | +1.89(+3.77%) |
Oct 24, 2018 | 51.77 | 51.97 | 50.23 | 50.26 | 87,944 | -1.64(-3.16%) |
Oct 23, 2018 | 51.66 | 52.38 | 51.05 | 51.90 | 38,372 | -0.51(-0.98%) |
Oct 22, 2018 | 52.21 | 53.15 | 51.85 | 52.41 | 52,852 | +0.20(+0.37%) |
Oct 19, 2018 | 51.93 | 52.64 | 51.00 | 52.21 | 45,259 | +0.15(+0.29%) |
Oct 18, 2018 | 52.05 | 52.37 | 51.42 | 52.07 | 48,062 | -0.21(-0.41%) |
Oct 17, 2018 | 52.61 | 53.16 | 51.60 | 52.28 | 34,834 | -0.59(-1.11%) |
Oct 16, 2018 | 51.40 | 52.99 | 51.08 | 52.87 | 46,215 | +1.66(+3.24%) |
Oct 15, 2018 | 50.27 | 51.65 | 50.27 | 51.21 | 41,014 | +0.64(+1.27%) |
Oct 12, 2018 | 51.55 | 51.55 | 49.52 | 50.56 | 112,183 | -0.43(-0.84%) |
Oct 11, 2018 | 51.01 | 51.89 | 50.96 | 50.99 | 64,195 | -0.48(-0.92%) |
Oct 10, 2018 | 51.81 | 52.33 | 51.45 | 51.47 | 56,023 | -0.65(-1.25%) |
Oct 09, 2018 | 51.78 | 52.84 | 51.78 | 52.12 | 35,200 | +0.00(+0.00%) |
Oct 08, 2018 | 51.78 | 52.29 | 51.52 | 52.12 | 75,493 | +0.09(+0.18%) |
Oct 05, 2018 | 52.30 | 52.40 | 51.22 | 52.03 | 71,214 | -0.24(-0.46%) |
Oct 04, 2018 | 53.62 | 53.98 | 51.84 | 52.27 | 65,196 | -1.50(-2.79%) |
Oct 03, 2018 | 53.37 | 54.52 | 53.14 | 53.77 | 45,428 | +0.62(+1.16%) |
Oct 02, 2018 | 53.16 | 53.91 | 52.83 | 53.16 | 37,553 | +0.03(+0.05%) |
Oct 01, 2018 | 53.46 | 53.92 | 52.81 | 53.13 | 45,851 | -0.18(-0.33%) |
Sep 28, 2018 | 53.15 | 53.68 | 52.68 | 53.31 | 57,807 | +0.15(+0.28%) |
Sep 27, 2018 | 52.77 | 53.43 | 52.34 | 53.16 | 57,368 | +0.51(+0.97%) |
Sep 26, 2018 | 53.06 | 53.38 | 52.04 | 52.64 | 50,389 | -0.34(-0.63%) |
Sep 25, 2018 | 53.79 | 53.79 | 52.89 | 52.98 | 39,176 | -0.76(-1.42%) |
Sep 24, 2018 | 54.87 | 54.89 | 53.58 | 53.74 | 41,229 | -1.30(-2.35%) |
Sep 21, 2018 | 55.64 | 56.18 | 55.00 | 55.04 | 194,766 | -0.64(-1.16%) |
Sep 20, 2018 | 55.28 | 56.05 | 54.68 | 55.68 | 48,906 | +0.65(+1.19%) |
Sep 19, 2018 | 54.28 | 55.43 | 54.28 | 55.03 | 37,683 | +0.57(+1.04%) |
Sep 18, 2018 | 54.43 | 55.05 | 54.33 | 54.46 | 41,934 | +0.08(+0.15%) |
Sep 17, 2018 | 54.26 | 55.01 | 54.15 | 54.38 | 35,622 | +0.16(+0.29%) |
Sep 14, 2018 | 53.58 | 54.63 | 53.58 | 54.22 | 50,407 | +0.37(+0.69%) |
Sep 13, 2018 | 53.47 | 54.44 | 53.16 | 53.85 | 24,672 | +0.51(+0.96%) |
Sep 12, 2018 | 53.85 | 53.85 | 53.13 | 53.33 | 34,763 | -0.58(-1.07%) |
Sep 11, 2018 | 53.69 | 54.30 | 53.69 | 53.91 | 33,912 | -0.01(-0.02%) |
Sep 10, 2018 | 53.19 | 54.27 | 52.94 | 53.92 | 45,240 | +0.84(+1.58%) |
Sep 07, 2018 | 52.40 | 53.38 | 51.46 | 53.08 | 46,332 | +0.67(+1.28%) |
Sep 06, 2018 | 52.51 | 52.99 | 52.28 | 52.41 | 32,594 | -0.03(-0.05%) |
Sep 05, 2018 | 52.87 | 53.06 | 52.31 | 52.44 | 54,774 | -0.53(-1.00%) |
Sep 04, 2018 | 53.59 | 53.73 | 52.88 | 52.97 | 21,690 | -0.78(-1.46%) |
Aug 31, 2018 | 53.75 | 53.75 | 53.75 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 52.55 | 53.89 | 52.37 | 53.78 | 81,238 | +1.07(+2.03%) |
Aug 29, 2018 | 52.82 | 53.16 | 52.71 | 52.71 | 76,250 | -0.50(-0.94%) |
Aug 28, 2018 | 53.76 | 53.85 | 53.17 | 53.21 | 27,576 | -0.34(-0.64%) |
Aug 27, 2018 | 53.46 | 54.36 | 53.46 | 53.55 | 130,276 | +0.36(+0.68%) |
Aug 24, 2018 | 53.56 | 53.81 | 52.92 | 53.19 | 25,167 | -0.16(-0.30%) |
Aug 23, 2018 | 53.32 | 53.62 | 53.08 | 53.35 | 25,988 | -0.17(-0.31%) |
Aug 22, 2018 | 54.30 | 54.50 | 53.44 | 53.52 | 32,190 | -0.75(-1.39%) |
Aug 21, 2018 | 53.52 | 54.65 | 53.44 | 54.27 | 29,784 | +0.69(+1.28%) |
Aug 20, 2018 | 52.94 | 54.07 | 52.94 | 53.58 | 38,648 | +0.89(+1.69%) |
Aug 17, 2018 | 52.50 | 52.98 | 52.50 | 52.69 | 30,545 | +0.03(+0.05%) |
Aug 16, 2018 | 52.62 | 53.21 | 52.62 | 52.66 | 27,619 | +0.33(+0.64%) |
Aug 15, 2018 | 52.46 | 52.96 | 51.89 | 52.33 | 40,070 | -0.62(-1.18%) |
Aug 14, 2018 | 53.61 | 54.22 | 52.68 | 52.95 | 42,803 | -0.74(-1.39%) |
Aug 13, 2018 | 52.76 | 53.75 | 52.48 | 53.69 | 54,806 | +0.68(+1.28%) |
Aug 10, 2018 | 52.43 | 53.19 | 52.14 | 53.02 | 26,996 | +0.15(+0.28%) |
Aug 09, 2018 | 52.87 | 53.06 | 52.38 | 52.87 | 43,079 | -0.23(-0.44%) |
Aug 08, 2018 | 54.39 | 54.39 | 52.86 | 53.10 | 60,858 | -1.75(-3.19%) |
Aug 07, 2018 | 54.69 | 55.45 | 54.46 | 54.85 | 44,534 | +0.15(+0.27%) |
Aug 06, 2018 | 54.46 | 55.12 | 54.46 | 54.70 | 18,907 | +0.17(+0.31%) |
Aug 03, 2018 | 55.35 | 55.63 | 54.13 | 54.53 | 29,039 | -0.88(-1.59%) |
Aug 02, 2018 | 54.78 | 55.49 | 54.33 | 55.41 | 48,716 | +0.46(+0.85%) |
Aug 01, 2018 | 54.74 | 55.37 | 54.52 | 54.95 | 40,347 | +0.30(+0.54%) |
Jul 31, 2018 | 54.29 | 55.15 | 53.75 | 54.65 | 46,569 | +0.56(+1.03%) |
Jul 30, 2018 | 54.67 | 55.42 | 54.07 | 54.09 | 29,193 | -0.62(-1.14%) |
Jul 27, 2018 | 55.54 | 55.79 | 54.62 | 54.72 | 34,632 | -0.88(-1.59%) |
Jul 26, 2018 | 55.90 | 56.51 | 55.48 | 55.60 | 34,789 | -0.37(-0.66%) |
Jul 25, 2018 | 57.08 | 57.16 | 55.74 | 55.97 | 30,966 | -1.33(-2.32%) |
Jul 24, 2018 | 57.61 | 58.02 | 57.03 | 57.30 | 24,960 | -0.12(-0.21%) |
Jul 23, 2018 | 57.17 | 57.56 | 56.88 | 57.42 | 29,332 | +0.50(+0.88%) |
Jul 20, 2018 | 56.86 | 57.15 | 56.46 | 56.92 | 42,569 | +0.06(+0.10%) |
Jul 19, 2018 | 56.34 | 56.92 | 56.18 | 56.86 | 63,337 | +0.18(+0.31%) |
Jul 18, 2018 | 56.15 | 56.72 | 56.06 | 56.69 | 42,031 | +0.39(+0.69%) |
Jul 17, 2018 | 56.24 | 56.96 | 56.24 | 56.30 | 28,398 | +0.02(+0.03%) |
Jul 16, 2018 | 55.80 | 56.38 | 55.56 | 56.28 | 20,335 | +0.44(+0.78%) |
Jul 13, 2018 | 56.33 | 56.71 | 55.63 | 55.84 | 44,405 | -0.53(-0.94%) |
Jul 12, 2018 | 56.99 | 56.99 | 55.92 | 56.37 | 41,579 | -0.39(-0.69%) |
Jul 11, 2018 | 56.44 | 57.12 | 56.23 | 56.76 | 54,552 | +0.14(+0.25%) |
Jul 10, 2018 | 56.22 | 56.73 | 55.89 | 56.62 | 80,705 | +0.51(+0.91%) |
Jul 09, 2018 | 56.66 | 57.21 | 55.93 | 56.11 | 45,956 | -0.45(-0.79%) |
Jul 06, 2018 | 56.12 | 56.93 | 56.12 | 56.56 | 37,297 | +0.35(+0.63%) |
Jul 05, 2018 | 55.80 | 56.46 | 55.60 | 56.20 | 46,251 | +0.75(+1.36%) |
Jul 03, 2018 | 55.45 | 55.45 | 55.45 | 0 | -0.51(-0.91%) | |
Jul 02, 2018 | 54.13 | 56.06 | 53.30 | 55.96 | 393,530 | +1.66(+3.05%) |
Jun 29, 2018 | 54.71 | 55.21 | 54.16 | 54.31 | 45,183 | -0.27(-0.49%) |
Jun 28, 2018 | 54.38 | 54.87 | 54.27 | 54.58 | 53,032 | +0.06(+0.10%) |
Jun 27, 2018 | 55.52 | 55.56 | 54.34 | 54.52 | 60,245 | -0.96(-1.73%) |
Jun 26, 2018 | 55.75 | 56.58 | 55.07 | 55.48 | 104,276 | -0.28(-0.50%) |
Jun 25, 2018 | 56.26 | 56.26 | 54.42 | 55.76 | 92,603 | -0.49(-0.88%) |
Jun 22, 2018 | 56.66 | 56.92 | 55.89 | 56.25 | 116,266 | -0.16(-0.28%) |
Jun 21, 2018 | 56.98 | 56.98 | 56.05 | 56.41 | 52,037 | -0.51(-0.90%) |
Jun 20, 2018 | 56.99 | 57.47 | 56.49 | 56.92 | 93,844 | +0.08(+0.15%) |
Jun 19, 2018 | 55.81 | 56.97 | 55.63 | 56.84 | 49,685 | +0.50(+0.89%) |
Jun 18, 2018 | 55.52 | 56.63 | 55.52 | 56.33 | 61,853 | +0.82(+1.47%) |
Jun 15, 2018 | 56.18 | 55.26 | 55.52 | 96,944 | -0.66(-1.18%) | |
Jun 14, 2018 | 55.94 | 56.66 | 55.56 | 56.18 | 49,973 | +0.27(+0.48%) |
Jun 13, 2018 | 56.86 | 56.87 | 55.51 | 55.91 | 80,789 | -0.96(-1.68%) |
Jun 12, 2018 | 57.55 | 57.79 | 56.73 | 56.86 | 68,085 | -0.42(-0.73%) |
Jun 11, 2018 | 56.80 | 58.14 | 55.81 | 57.28 | 68,431 | -0.32(-0.55%) |
Jun 08, 2018 | 58.35 | 59.31 | 57.58 | 57.60 | 61,057 | -0.99(-1.70%) |
Jun 07, 2018 | 59.29 | 59.44 | 58.21 | 58.59 | 34,358 | -0.51(-0.87%) |
Jun 06, 2018 | 59.51 | 59.11 | 73,336 | +0.82(+1.40%) | ||
Jun 05, 2018 | 58.03 | 58.31 | 57.56 | 58.29 | 43,872 | +0.30(+0.51%) |
Jun 04, 2018 | 58.08 | 58.67 | 57.31 | 57.99 | 46,025 | +0.26(+0.45%) |
Jun 01, 2018 | 57.47 | 58.03 | 57.03 | 57.73 | 41,486 | +0.60(+1.06%) |
May 31, 2018 | 57.65 | 57.88 | 56.74 | 57.12 | 60,536 | -0.62(-1.08%) |
May 30, 2018 | 57.59 | 58.21 | 57.36 | 57.75 | 48,624 | +0.60(+1.05%) |
May 29, 2018 | 57.39 | 58.13 | 56.71 | 57.15 | 76,974 | -0.69(-1.19%) |
May 25, 2018 | 57.83 | 57.83 | 57.83 | 0 | -0.31(-0.53%) | |
May 24, 2018 | 58.01 | 58.87 | 57.42 | 58.14 | 44,174 | +0.01(+0.02%) |
May 23, 2018 | 58.19 | 58.63 | 57.61 | 58.13 | 64,344 | -0.09(-0.16%) |
May 22, 2018 | 58.06 | 58.69 | 57.59 | 58.22 | 73,620 | +0.32(+0.54%) |
May 21, 2018 | 57.96 | 58.22 | 57.61 | 57.91 | 72,876 | +0.30(+0.52%) |
May 18, 2018 | 57.66 | 57.89 | 57.11 | 57.61 | 48,026 | -0.02(-0.03%) |
May 17, 2018 | 57.80 | 57.80 | 57.17 | 57.63 | 66,603 | +0.23(+0.40%) |
May 16, 2018 | 56.23 | 57.53 | 56.19 | 57.40 | 90,462 | +1.20(+2.13%) |
May 15, 2018 | 54.81 | 56.50 | 54.81 | 56.20 | 120,385 | +1.22(+2.23%) |
May 14, 2018 | 55.12 | 55.63 | 54.67 | 54.97 | 54,304 | +0.11(+0.20%) |
May 11, 2018 | 55.54 | 56.29 | 54.70 | 54.86 | 62,191 | -1.39(-2.47%) |
May 10, 2018 | 54.69 | 56.61 | 54.68 | 56.25 | 113,651 | +1.62(+2.97%) |
May 09, 2018 | 51.01 | 54.69 | 50.63 | 54.63 | 151,696 | +4.38(+8.71%) |
May 08, 2018 | 50.41 | 50.70 | 50.12 | 50.25 | 49,283 | -0.12(-0.24%) |
May 07, 2018 | 49.99 | 50.58 | 49.79 | 50.38 | 32,613 | +0.57(+1.14%) |
May 04, 2018 | 49.11 | 49.84 | 49.11 | 49.81 | 23,870 | +0.49(+1.00%) |
May 03, 2018 | 49.71 | 49.79 | 48.68 | 49.32 | 32,745 | -0.53(-1.06%) |
May 02, 2018 | 48.83 | 49.88 | 48.37 | 49.85 | 52,991 | +1.00(+2.05%) |