Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.32 | 56.80 | 55.80 | 56.53 | 484,117 | +0.11(+0.19%) |
Apr 29, 2019 | 56.35 | 56.78 | 56.27 | 56.42 | 378,808 | +0.11(+0.19%) |
Apr 26, 2019 | 55.92 | 56.42 | 55.78 | 56.31 | 204,447 | +0.43(+0.78%) |
Apr 25, 2019 | 56.55 | 56.77 | 55.56 | 55.88 | 288,975 | -0.94(-1.65%) |
Apr 24, 2019 | 56.29 | 57.11 | 56.17 | 56.81 | 468,538 | +0.47(+0.84%) |
Apr 23, 2019 | 55.51 | 56.51 | 55.30 | 56.34 | 416,858 | +1.03(+1.86%) |
Apr 22, 2019 | 55.85 | 56.10 | 55.02 | 55.31 | 377,372 | -0.68(-1.22%) |
Apr 18, 2019 | 55.97 | 56.30 | 55.52 | 55.99 | 597,342 | +0.24(+0.43%) |
Apr 17, 2019 | 55.38 | 56.11 | 55.38 | 55.76 | 484,996 | +0.60(+1.09%) |
Apr 16, 2019 | 55.14 | 55.68 | 54.80 | 55.15 | 285,679 | +0.22(+0.40%) |
Apr 15, 2019 | 55.03 | 55.42 | 54.62 | 54.94 | 591,470 | -0.03(-0.05%) |
Apr 12, 2019 | 55.17 | 55.65 | 54.74 | 54.97 | 491,827 | +0.21(+0.38%) |
Apr 11, 2019 | 53.75 | 55.00 | 53.55 | 54.76 | 991,766 | +1.36(+2.55%) |
Apr 10, 2019 | 52.94 | 53.64 | 52.83 | 53.40 | 473,793 | +0.27(+0.50%) |
Apr 09, 2019 | 54.50 | 54.50 | 53.01 | 53.13 | 409,566 | -1.44(-2.64%) |
Apr 08, 2019 | 54.26 | 54.99 | 54.07 | 54.57 | 541,079 | +0.13(+0.24%) |
Apr 05, 2019 | 53.90 | 54.67 | 53.82 | 54.44 | 462,664 | +0.37(+0.68%) |
Apr 04, 2019 | 53.65 | 54.54 | 53.64 | 54.08 | 1,033,927 | +0.40(+0.74%) |
Apr 03, 2019 | 53.95 | 54.12 | 53.55 | 53.68 | 680,388 | +0.18(+0.33%) |
Apr 02, 2019 | 53.86 | 54.06 | 53.26 | 53.50 | 893,093 | -0.33(-0.61%) |
Apr 01, 2019 | 52.84 | 54.00 | 52.82 | 53.83 | 293,647 | +1.48(+2.83%) |
Mar 29, 2019 | 52.67 | 52.93 | 52.16 | 52.35 | 306,721 | +0.10(+0.19%) |
Mar 28, 2019 | 51.67 | 52.41 | 51.33 | 52.25 | 347,670 | +0.68(+1.32%) |
Mar 27, 2019 | 51.10 | 51.80 | 50.85 | 51.57 | 327,049 | +0.51(+1.01%) |
Mar 26, 2019 | 51.02 | 51.31 | 50.48 | 51.06 | 359,288 | +0.51(+1.02%) |
Mar 25, 2019 | 50.39 | 51.12 | 50.18 | 50.54 | 363,001 | +0.13(+0.25%) |
Mar 22, 2019 | 52.32 | 52.32 | 50.40 | 50.41 | 435,020 | -2.24(-4.26%) |
Mar 21, 2019 | 51.63 | 52.95 | 51.63 | 52.66 | 274,159 | +0.85(+1.64%) |
Mar 20, 2019 | 52.34 | 52.37 | 51.39 | 51.81 | 444,222 | -0.76(-1.45%) |
Mar 19, 2019 | 53.29 | 53.89 | 52.48 | 52.57 | 345,966 | -0.49(-0.93%) |
Mar 18, 2019 | 53.41 | 53.41 | 52.83 | 53.06 | 536,758 | +0.97(+1.86%) |
Mar 15, 2019 | 52.08 | 52.53 | 52.02 | 52.09 | 402,312 | -0.25(-0.47%) |
Mar 14, 2019 | 52.79 | 52.79 | 51.94 | 52.34 | 532,652 | -0.47(-0.90%) |
Mar 13, 2019 | 52.53 | 53.17 | 52.43 | 52.81 | 434,719 | +0.53(+1.02%) |
Mar 12, 2019 | 52.24 | 52.56 | 52.12 | 52.28 | 358,434 | +0.18(+0.34%) |
Mar 11, 2019 | 51.24 | 52.13 | 51.16 | 52.10 | 412,718 | +0.86(+1.68%) |
Mar 08, 2019 | 51.17 | 51.37 | 50.70 | 51.24 | 443,728 | -0.51(-0.99%) |
Mar 07, 2019 | 52.23 | 52.23 | 51.09 | 51.76 | 462,233 | -0.45(-0.87%) |
Mar 06, 2019 | 53.06 | 53.14 | 52.20 | 52.21 | 443,280 | -0.83(-1.56%) |
Mar 05, 2019 | 53.92 | 54.21 | 52.97 | 53.04 | 516,334 | -0.67(-1.25%) |
Mar 04, 2019 | 54.06 | 54.52 | 53.38 | 53.71 | 439,950 | -0.28(-0.51%) |
Mar 01, 2019 | 54.06 | 54.66 | 53.66 | 53.99 | 564,230 | +0.22(+0.40%) |
Feb 28, 2019 | 54.40 | 54.40 | 53.61 | 53.77 | 442,592 | -0.72(-1.32%) |
Feb 27, 2019 | 54.30 | 54.99 | 54.30 | 54.49 | 500,685 | +0.08(+0.15%) |
Feb 26, 2019 | 55.42 | 55.57 | 54.38 | 54.41 | 565,584 | -1.05(-1.89%) |
Feb 25, 2019 | 55.53 | 56.03 | 55.39 | 55.46 | 689,421 | +0.17(+0.30%) |
Feb 22, 2019 | 55.93 | 55.94 | 55.05 | 55.29 | 466,512 | -0.27(-0.48%) |
Feb 21, 2019 | 55.41 | 55.90 | 55.29 | 55.56 | 490,440 | +0.10(+0.18%) |
Feb 20, 2019 | 55.10 | 55.60 | 54.58 | 55.46 | 574,637 | +0.43(+0.79%) |
Feb 19, 2019 | 54.81 | 55.28 | 54.81 | 55.03 | 340,843 | +0.05(+0.09%) |
Feb 15, 2019 | 54.37 | 55.11 | 54.37 | 54.98 | 528,484 | +1.07(+1.98%) |
Feb 14, 2019 | 53.65 | 54.17 | 53.48 | 53.91 | 962,593 | -0.05(-0.09%) |
Feb 13, 2019 | 54.28 | 54.41 | 53.82 | 53.96 | 534,769 | +0.07(+0.13%) |
Feb 12, 2019 | 53.46 | 54.30 | 53.43 | 53.89 | 496,037 | +0.99(+1.87%) |
Feb 11, 2019 | 52.43 | 53.04 | 52.40 | 52.90 | 524,521 | +0.54(+1.04%) |
Feb 08, 2019 | 52.61 | 53.14 | 51.78 | 52.36 | 375,984 | -0.49(-0.93%) |
Feb 07, 2019 | 52.80 | 53.18 | 52.34 | 52.85 | 473,936 | -0.19(-0.35%) |
Feb 06, 2019 | 53.38 | 53.72 | 52.98 | 53.04 | 394,583 | -0.46(-0.87%) |
Feb 05, 2019 | 53.42 | 54.07 | 53.08 | 53.50 | 371,866 | -0.01(-0.02%) |
Feb 04, 2019 | 52.36 | 53.74 | 52.16 | 53.51 | 684,264 | +1.42(+2.73%) |
Feb 01, 2019 | 51.45 | 53.21 | 51.45 | 52.09 | 1,169,876 | +0.35(+0.67%) |
Jan 31, 2019 | 53.17 | 53.20 | 51.19 | 51.75 | 1,391,036 | -1.88(-3.50%) |
Jan 30, 2019 | 53.19 | 53.84 | 52.37 | 53.62 | 863,838 | +0.96(+1.82%) |
Jan 29, 2019 | 52.07 | 52.84 | 51.94 | 52.67 | 675,524 | +0.74(+1.43%) |
Jan 28, 2019 | 51.85 | 52.46 | 51.46 | 51.92 | 384,199 | -0.36(-0.68%) |
Jan 25, 2019 | 52.31 | 52.77 | 51.90 | 52.28 | 468,740 | +0.73(+1.42%) |
Jan 24, 2019 | 51.16 | 51.64 | 50.90 | 51.55 | 336,673 | +0.47(+0.93%) |
Jan 23, 2019 | 52.23 | 52.66 | 50.89 | 51.08 | 440,800 | -0.92(-1.77%) |
Jan 22, 2019 | 52.61 | 52.70 | 51.69 | 51.99 | 426,521 | -0.94(-1.77%) |
Jan 18, 2019 | 52.64 | 53.33 | 52.33 | 52.93 | 427,425 | +0.82(+1.57%) |
Jan 17, 2019 | 50.75 | 52.42 | 50.75 | 52.11 | 401,015 | +1.32(+2.61%) |
Jan 16, 2019 | 50.49 | 51.22 | 50.27 | 50.79 | 278,045 | +0.36(+0.70%) |
Jan 15, 2019 | 50.45 | 50.77 | 49.69 | 50.43 | 348,142 | +0.23(+0.45%) |
Jan 14, 2019 | 50.40 | 51.03 | 50.17 | 50.21 | 298,320 | -0.66(-1.30%) |
Jan 11, 2019 | 49.74 | 51.09 | 49.65 | 50.87 | 303,683 | +0.84(+1.68%) |
Jan 10, 2019 | 49.26 | 50.27 | 49.02 | 50.03 | 462,772 | +0.50(+1.02%) |
Jan 09, 2019 | 49.28 | 49.84 | 49.10 | 49.53 | 379,022 | +0.40(+0.82%) |
Jan 08, 2019 | 48.82 | 49.38 | 48.42 | 49.12 | 443,165 | +0.90(+1.86%) |
Jan 07, 2019 | 48.55 | 48.99 | 47.76 | 48.22 | 464,385 | +0.02(+0.04%) |
Jan 04, 2019 | 47.63 | 48.33 | 47.41 | 48.20 | 446,361 | +1.50(+3.21%) |
Jan 03, 2019 | 47.09 | 47.60 | 45.89 | 46.70 | 404,055 | -0.74(-1.56%) |
Jan 02, 2019 | 46.56 | 48.00 | 46.01 | 47.44 | 409,477 | +0.04(+0.08%) |
Dec 31, 2018 | 46.77 | 47.41 | 46.24 | 47.40 | 489,802 | +0.92(+1.98%) |
Dec 28, 2018 | 46.70 | 47.31 | 46.30 | 46.48 | 349,555 | -0.18(-0.38%) |
Dec 27, 2018 | 45.01 | 46.66 | 44.28 | 46.66 | 557,064 | +0.83(+1.81%) |
Dec 26, 2018 | 43.71 | 45.91 | 43.39 | 45.83 | 355,332 | +2.29(+5.26%) |
Dec 24, 2018 | 44.13 | 44.44 | 43.49 | 43.54 | 104,603 | -1.24(-2.78%) |
Dec 21, 2018 | 45.59 | 46.06 | 44.73 | 44.78 | 528,889 | -0.77(-1.69%) |
Dec 20, 2018 | 45.93 | 46.58 | 44.73 | 45.56 | 444,904 | -0.86(-1.85%) |
Dec 19, 2018 | 47.30 | 48.02 | 45.93 | 46.41 | 476,535 | -0.99(-2.08%) |
Dec 18, 2018 | 47.68 | 48.36 | 47.34 | 47.40 | 425,991 | -0.13(-0.27%) |
Dec 17, 2018 | 48.01 | 48.92 | 47.39 | 47.53 | 398,552 | -0.59(-1.23%) |
Dec 14, 2018 | 48.36 | 49.28 | 48.02 | 48.12 | 761,487 | -0.82(-1.67%) |
Dec 13, 2018 | 50.02 | 50.02 | 48.70 | 48.94 | 375,045 | -0.59(-1.20%) |
Dec 12, 2018 | 49.53 | 50.16 | 49.27 | 49.53 | 307,748 | +0.98(+2.01%) |
Dec 11, 2018 | 49.55 | 50.84 | 48.45 | 48.56 | 423,998 | -0.10(-0.20%) |
Dec 10, 2018 | 49.07 | 49.47 | 47.89 | 48.66 | 405,300 | -0.65(-1.32%) |
Dec 07, 2018 | 50.54 | 51.17 | 49.10 | 49.31 | 668,529 | -1.21(-2.40%) |
Dec 06, 2018 | 49.13 | 50.52 | 48.83 | 50.52 | 751,097 | +0.19(+0.37%) |
Dec 04, 2018 | 52.89 | 53.69 | 50.22 | 50.33 | 374,060 | -2.67(-5.03%) |
Dec 03, 2018 | 53.73 | 54.30 | 52.41 | 53.00 | 549,819 | +0.26(+0.49%) |
Nov 30, 2018 | 51.99 | 52.98 | 51.90 | 52.74 | 602,912 | +0.49(+0.94%) |
Nov 29, 2018 | 52.47 | 53.06 | 52.22 | 52.25 | 507,708 | -0.34(-0.64%) |
Nov 28, 2018 | 51.68 | 52.59 | 50.43 | 52.59 | 351,261 | +1.06(+2.05%) |
Nov 27, 2018 | 51.58 | 52.12 | 51.29 | 51.53 | 341,454 | -0.55(-1.06%) |
Nov 26, 2018 | 51.11 | 52.46 | 50.87 | 52.08 | 485,250 | +1.37(+2.71%) |
Nov 23, 2018 | 51.12 | 51.47 | 50.44 | 50.71 | 152,500 | -0.98(-1.89%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +1.49(+2.97%) | |
Nov 20, 2018 | 50.72 | 51.15 | 49.79 | 50.20 | 437,482 | -1.30(-2.53%) |
Nov 19, 2018 | 52.32 | 52.73 | 51.30 | 51.50 | 599,153 | -0.97(-1.84%) |
Nov 16, 2018 | 52.17 | 52.85 | 51.81 | 52.47 | 521,598 | +0.02(+0.04%) |
Nov 15, 2018 | 51.26 | 52.83 | 50.59 | 52.45 | 583,639 | +0.88(+1.70%) |
Nov 14, 2018 | 52.28 | 52.93 | 51.32 | 51.57 | 344,149 | -0.07(-0.13%) |
Nov 13, 2018 | 51.73 | 53.00 | 51.45 | 51.64 | 638,328 | +0.08(+0.15%) |
Nov 12, 2018 | 52.79 | 52.79 | 51.34 | 51.56 | 495,038 | -1.23(-2.34%) |
Nov 09, 2018 | 53.32 | 53.56 | 51.91 | 52.79 | 813,131 | -0.87(-1.62%) |
Nov 08, 2018 | 54.96 | 55.48 | 53.51 | 53.66 | 695,705 | -1.44(-2.62%) |
Nov 07, 2018 | 53.99 | 55.10 | 53.26 | 55.10 | 1,229,119 | +1.79(+3.35%) |
Nov 06, 2018 | 52.44 | 53.97 | 52.44 | 53.32 | 1,341,667 | +0.45(+0.86%) |
Nov 05, 2018 | 53.13 | 53.68 | 52.47 | 52.86 | 630,866 | -0.15(-0.28%) |
Nov 02, 2018 | 53.14 | 54.30 | 52.52 | 53.01 | 552,990 | +0.32(+0.60%) |
Nov 01, 2018 | 51.04 | 53.10 | 49.27 | 52.70 | 1,030,911 | +3.14(+6.34%) |
Oct 31, 2018 | 49.54 | 50.40 | 49.14 | 49.55 | 487,372 | +0.80(+1.64%) |
Oct 30, 2018 | 47.74 | 48.97 | 47.22 | 48.75 | 448,470 | +0.83(+1.73%) |
Oct 29, 2018 | 48.59 | 49.33 | 47.42 | 47.93 | 369,678 | -0.06(-0.12%) |
Oct 26, 2018 | 47.25 | 48.45 | 46.85 | 47.98 | 410,616 | +0.07(+0.14%) |
Oct 25, 2018 | 48.34 | 48.64 | 47.64 | 47.92 | 440,740 | +0.38(+0.79%) |
Oct 24, 2018 | 50.42 | 50.86 | 47.51 | 47.54 | 593,646 | -2.75(-5.46%) |
Oct 23, 2018 | 50.37 | 50.66 | 49.72 | 50.29 | 571,342 | -1.18(-2.28%) |
Oct 22, 2018 | 52.15 | 52.44 | 51.29 | 51.46 | 544,842 | -0.74(-1.42%) |
Oct 19, 2018 | 52.30 | 52.89 | 51.88 | 52.20 | 498,106 | +0.07(+0.13%) |
Oct 18, 2018 | 52.22 | 53.20 | 51.73 | 52.13 | 589,631 | -0.75(-1.42%) |
Oct 17, 2018 | 53.28 | 53.51 | 52.50 | 52.88 | 474,219 | -0.44(-0.83%) |
Oct 16, 2018 | 52.54 | 53.75 | 51.63 | 53.33 | 665,048 | +0.42(+0.80%) |
Oct 15, 2018 | 51.20 | 53.43 | 51.20 | 52.90 | 1,074,629 | +1.73(+3.38%) |
Oct 12, 2018 | 52.40 | 52.40 | 50.79 | 51.17 | 960,264 | -0.30(-0.58%) |
Oct 11, 2018 | 53.40 | 53.43 | 51.41 | 51.47 | 1,124,349 | -2.07(-3.87%) |
Oct 10, 2018 | 56.77 | 57.16 | 53.37 | 53.54 | 1,034,352 | -3.62(-6.34%) |
Oct 09, 2018 | 57.43 | 57.78 | 56.59 | 57.17 | 351,303 | -0.31(-0.53%) |
Oct 08, 2018 | 58.12 | 58.12 | 56.86 | 57.47 | 645,547 | -0.93(-1.59%) |
Oct 05, 2018 | 59.44 | 59.99 | 58.33 | 58.40 | 539,724 | -1.04(-1.74%) |
Oct 04, 2018 | 60.37 | 60.37 | 58.89 | 59.44 | 253,605 | -0.92(-1.52%) |
Oct 03, 2018 | 59.45 | 60.46 | 59.01 | 60.36 | 244,509 | +1.04(+1.75%) |
Oct 02, 2018 | 59.59 | 60.39 | 59.21 | 59.32 | 341,153 | -0.27(-0.45%) |
Oct 01, 2018 | 60.82 | 61.19 | 59.11 | 59.59 | 226,045 | -1.10(-1.81%) |
Sep 28, 2018 | 60.14 | 61.42 | 60.14 | 60.68 | 228,345 | +0.35(+0.57%) |
Sep 27, 2018 | 60.49 | 60.98 | 60.24 | 60.34 | 234,168 | +0.15(+0.25%) |
Sep 26, 2018 | 60.59 | 60.93 | 60.14 | 60.19 | 179,334 | -0.39(-0.65%) |
Sep 25, 2018 | 60.54 | 60.83 | 59.89 | 60.59 | 160,392 | +0.25(+0.41%) |
Sep 24, 2018 | 61.13 | 61.23 | 59.89 | 60.34 | 261,056 | -1.09(-1.77%) |
Sep 21, 2018 | 61.92 | 62.41 | 61.33 | 61.42 | 297,203 | -0.20(-0.32%) |
Sep 20, 2018 | 61.13 | 61.72 | 61.13 | 61.62 | 286,178 | +0.84(+1.38%) |
Sep 19, 2018 | 60.59 | 61.72 | 60.59 | 60.78 | 315,427 | +0.20(+0.33%) |
Sep 18, 2018 | 59.65 | 60.93 | 58.91 | 60.59 | 255,811 | +0.99(+1.66%) |
Sep 17, 2018 | 59.84 | 60.49 | 59.55 | 59.60 | 251,639 | -0.20(-0.33%) |
Sep 14, 2018 | 60.14 | 61.13 | 59.80 | 59.80 | 396,034 | -0.35(-0.57%) |
Sep 13, 2018 | 59.80 | 60.19 | 59.70 | 60.14 | 137,807 | +0.59(+0.99%) |
Sep 12, 2018 | 59.20 | 60.04 | 59.01 | 59.55 | 306,171 | +0.25(+0.42%) |
Sep 11, 2018 | 58.96 | 59.52 | 58.46 | 59.30 | 291,919 | +0.30(+0.50%) |
Sep 10, 2018 | 57.43 | 59.45 | 57.18 | 59.01 | 497,273 | +1.68(+2.93%) |
Sep 07, 2018 | 58.76 | 58.76 | 57.08 | 57.33 | 347,631 | -1.83(-3.09%) |
Sep 06, 2018 | 59.70 | 60.24 | 58.86 | 59.15 | 243,754 | -0.49(-0.83%) |
Sep 05, 2018 | 59.60 | 60.29 | 59.45 | 59.65 | 236,253 | -0.30(-0.49%) |
Sep 04, 2018 | 60.34 | 60.63 | 59.40 | 59.94 | 308,623 | -0.44(-0.74%) |
Aug 31, 2018 | 60.39 | 60.39 | 60.39 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 61.18 | 61.18 | 59.94 | 60.04 | 171,630 | -1.04(-1.70%) |
Aug 29, 2018 | 61.47 | 61.72 | 60.54 | 61.08 | 139,874 | -0.35(-0.56%) |
Aug 28, 2018 | 61.03 | 61.92 | 60.98 | 61.42 | 439,342 | +0.39(+0.65%) |
Aug 27, 2018 | 60.88 | 62.02 | 60.63 | 61.03 | 232,386 | +0.35(+0.57%) |
Aug 24, 2018 | 60.54 | 60.88 | 59.89 | 60.68 | 226,826 | +0.30(+0.49%) |
Aug 23, 2018 | 60.78 | 60.88 | 59.89 | 60.39 | 274,515 | -0.54(-0.89%) |
Aug 22, 2018 | 60.68 | 61.08 | 60.45 | 60.93 | 178,936 | +0.00(+0.00%) |
Aug 21, 2018 | 59.84 | 61.08 | 59.60 | 60.93 | 200,036 | +1.38(+2.32%) |
Aug 20, 2018 | 59.01 | 59.99 | 58.91 | 59.55 | 371,875 | +0.59(+1.00%) |
Aug 17, 2018 | 59.01 | 59.55 | 58.41 | 58.96 | 347,023 | -0.39(-0.67%) |
Aug 16, 2018 | 58.17 | 59.75 | 58.09 | 59.35 | 392,618 | +1.73(+3.00%) |
Aug 15, 2018 | 58.02 | 58.02 | 57.03 | 57.62 | 589,295 | -0.69(-1.19%) |
Aug 14, 2018 | 58.07 | 58.51 | 57.87 | 58.31 | 204,178 | +0.35(+0.60%) |
Aug 13, 2018 | 58.41 | 58.41 | 57.43 | 57.97 | 474,498 | -0.25(-0.42%) |
Aug 10, 2018 | 58.91 | 58.91 | 57.67 | 58.22 | 248,901 | -0.89(-1.50%) |
Aug 09, 2018 | 59.20 | 60.01 | 58.82 | 59.10 | 251,023 | -0.15(-0.25%) |
Aug 08, 2018 | 59.84 | 60.09 | 58.41 | 59.25 | 323,572 | -0.84(-1.40%) |
Aug 07, 2018 | 59.20 | 60.29 | 59.20 | 60.09 | 452,129 | +1.09(+1.84%) |
Aug 06, 2018 | 58.41 | 59.40 | 58.31 | 59.01 | 499,354 | +0.69(+1.19%) |
Aug 03, 2018 | 57.38 | 59.15 | 56.98 | 58.31 | 705,186 | +1.23(+2.16%) |
Aug 02, 2018 | 58.26 | 59.70 | 56.24 | 57.08 | 1,124,775 | -2.32(-3.91%) |
Aug 01, 2018 | 60.04 | 60.49 | 58.81 | 59.40 | 768,234 | -0.84(-1.39%) |
Jul 31, 2018 | 58.02 | 60.56 | 57.67 | 60.24 | 661,655 | +2.42(+4.18%) |
Jul 30, 2018 | 58.02 | 58.71 | 57.47 | 57.82 | 684,148 | -0.10(-0.17%) |
Jul 27, 2018 | 58.26 | 58.51 | 57.47 | 57.92 | 411,122 | -0.30(-0.51%) |
Jul 26, 2018 | 57.57 | 58.61 | 57.33 | 58.22 | 249,982 | +0.69(+1.20%) |
Jul 25, 2018 | 57.77 | 57.97 | 57.06 | 57.52 | 353,359 | -0.54(-0.94%) |
Jul 24, 2018 | 59.25 | 59.45 | 58.07 | 58.07 | 229,471 | -0.79(-1.34%) |
Jul 23, 2018 | 58.66 | 59.20 | 58.51 | 58.86 | 229,763 | +0.25(+0.42%) |
Jul 20, 2018 | 58.36 | 59.10 | 58.12 | 58.61 | 215,213 | -0.15(-0.25%) |
Jul 19, 2018 | 58.26 | 59.10 | 58.02 | 58.76 | 336,393 | +0.30(+0.51%) |
Jul 18, 2018 | 58.17 | 58.86 | 57.82 | 58.46 | 367,489 | +0.54(+0.94%) |
Jul 17, 2018 | 57.62 | 58.22 | 57.57 | 57.92 | 295,507 | +0.39(+0.69%) |
Jul 16, 2018 | 57.82 | 57.82 | 56.93 | 57.52 | 217,576 | -0.15(-0.26%) |
Jul 13, 2018 | 57.57 | 58.17 | 57.57 | 57.67 | 278,014 | +0.25(+0.43%) |
Jul 12, 2018 | 58.36 | 58.36 | 57.08 | 57.43 | 551,191 | -0.35(-0.60%) |
Jul 11, 2018 | 56.78 | 58.17 | 56.34 | 57.77 | 398,816 | +0.20(+0.34%) |
Jul 10, 2018 | 58.22 | 58.86 | 57.33 | 57.57 | 413,588 | -0.89(-1.52%) |
Jul 09, 2018 | 57.57 | 58.91 | 57.43 | 58.46 | 771,868 | +1.09(+1.89%) |
Jul 06, 2018 | 57.03 | 57.72 | 56.49 | 57.38 | 295,170 | +0.35(+0.61%) |
Jul 05, 2018 | 57.28 | 57.28 | 56.34 | 57.03 | 324,907 | +0.10(+0.17%) |
Jul 03, 2018 | 56.93 | 56.93 | 56.93 | 0 | +0.10(+0.17%) | |
Jul 02, 2018 | 55.85 | 56.88 | 55.25 | 56.83 | 410,132 | +0.44(+0.79%) |
Jun 29, 2018 | 56.09 | 56.98 | 56.09 | 56.39 | 459,666 | +0.44(+0.79%) |
Jun 28, 2018 | 55.45 | 56.04 | 54.61 | 55.94 | 810,022 | +0.30(+0.53%) |
Jun 27, 2018 | 55.94 | 56.94 | 54.86 | 55.65 | 940,206 | -1.09(-1.91%) |
Jun 26, 2018 | 60.09 | 60.09 | 56.49 | 56.73 | 1,057,765 | -2.02(-3.45%) |
Jun 25, 2018 | 59.15 | 59.35 | 58.07 | 58.76 | 962,415 | -0.44(-0.75%) |
Jun 22, 2018 | 58.66 | 59.50 | 58.56 | 59.20 | 747,861 | +1.14(+1.96%) |
Jun 21, 2018 | 59.45 | 59.45 | 57.87 | 58.07 | 437,903 | -1.58(-2.65%) |
Jun 20, 2018 | 61.13 | 61.50 | 59.55 | 59.65 | 830,801 | -1.43(-2.34%) |
Jun 19, 2018 | 61.23 | 61.47 | 60.09 | 61.08 | 657,851 | -0.64(-1.04%) |
Jun 18, 2018 | 62.07 | 62.07 | 60.83 | 61.72 | 421,190 | +0.49(+0.81%) |
Jun 15, 2018 | 61.42 | 61.42 | 61.23 | 485,079 | -0.20(-0.32%) | |
Jun 14, 2018 | 61.42 | 61.62 | 60.59 | 61.42 | 384,922 | +0.00(+0.00%) |
Jun 13, 2018 | 61.67 | 62.17 | 60.66 | 61.42 | 636,790 | -0.20(-0.32%) |
Jun 12, 2018 | 61.08 | 62.22 | 60.68 | 61.62 | 417,697 | +0.64(+1.05%) |
Jun 11, 2018 | 60.73 | 61.25 | 60.68 | 60.98 | 167,737 | +0.05(+0.08%) |
Jun 08, 2018 | 60.83 | 61.13 | 59.89 | 60.93 | 439,684 | -0.05(-0.08%) |
Jun 07, 2018 | 59.65 | 61.13 | 59.65 | 60.98 | 551,161 | +1.48(+2.49%) |
Jun 06, 2018 | 59.25 | 59.50 | 277,095 | -0.74(-1.23%) | ||
Jun 05, 2018 | 59.65 | 60.44 | 59.55 | 60.24 | 259,506 | +0.69(+1.16%) |
Jun 04, 2018 | 60.04 | 60.34 | 59.35 | 59.55 | 200,679 | -0.25(-0.41%) |
Jun 01, 2018 | 59.01 | 60.24 | 59.01 | 59.80 | 601,040 | +1.19(+2.02%) |
May 31, 2018 | 59.40 | 59.99 | 58.07 | 58.61 | 375,862 | -0.94(-1.58%) |
May 30, 2018 | 58.91 | 60.29 | 58.76 | 59.55 | 286,321 | +1.04(+1.77%) |
May 29, 2018 | 57.87 | 59.15 | 57.67 | 58.51 | 466,762 | +0.30(+0.51%) |
May 25, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 58.41 | 58.56 | 57.67 | 58.36 | 525,130 | -0.10(-0.17%) |
May 23, 2018 | 58.61 | 58.76 | 58.17 | 58.46 | 372,197 | -0.39(-0.67%) |
May 22, 2018 | 60.14 | 60.44 | 58.81 | 58.86 | 290,015 | -0.94(-1.57%) |
May 21, 2018 | 58.66 | 60.68 | 58.51 | 59.80 | 721,638 | +1.23(+2.11%) |
May 18, 2018 | 58.36 | 58.86 | 58.12 | 58.56 | 513,265 | +0.25(+0.42%) |
May 17, 2018 | 58.56 | 58.91 | 58.17 | 58.31 | 971,707 | -0.39(-0.67%) |
May 16, 2018 | 58.71 | 59.45 | 58.26 | 58.71 | 603,657 | -0.10(-0.17%) |
May 15, 2018 | 58.81 | 59.15 | 58.36 | 58.81 | 510,013 | -0.10(-0.17%) |
May 14, 2018 | 59.75 | 59.84 | 58.91 | 58.91 | 394,007 | -0.79(-1.32%) |
May 11, 2018 | 59.94 | 60.54 | 59.60 | 59.70 | 178,050 | +0.00(+0.00%) |
May 10, 2018 | 59.60 | 59.94 | 59.15 | 59.70 | 481,667 | +0.10(+0.17%) |
May 09, 2018 | 59.80 | 59.94 | 59.30 | 59.60 | 349,511 | +0.20(+0.33%) |
May 08, 2018 | 59.35 | 59.70 | 58.81 | 59.40 | 594,518 | +0.40(+0.67%) |
May 07, 2018 | 59.30 | 59.80 | 58.22 | 59.01 | 355,584 | -0.20(-0.33%) |
May 04, 2018 | 57.82 | 59.75 | 57.70 | 59.20 | 309,688 | +1.23(+2.13%) |
May 03, 2018 | 58.02 | 58.17 | 56.78 | 57.97 | 419,788 | -0.15(-0.26%) |
May 02, 2018 | 56.98 | 59.20 | 56.98 | 58.12 | 516,454 | +1.04(+1.82%) |