Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.96 | 54.31 | 53.11 | 54.10 | 764,700 | +0.35(+0.65%) |
Jun 27, 2019 | 52.44 | 53.81 | 52.02 | 53.75 | 578,859 | +1.05(+1.99%) |
Jun 26, 2019 | 53.14 | 53.30 | 52.42 | 52.70 | 531,033 | -0.78(-1.46%) |
Jun 25, 2019 | 54.52 | 54.59 | 53.38 | 53.48 | 608,832 | -1.04(-1.91%) |
Jun 24, 2019 | 55.11 | 55.42 | 54.49 | 54.52 | 545,053 | -0.50(-0.91%) |
Jun 21, 2019 | 55.06 | 55.30 | 54.33 | 55.02 | 636,000 | -0.20(-0.36%) |
Jun 20, 2019 | 56.40 | 56.40 | 54.91 | 55.22 | 460,968 | -0.91(-1.62%) |
Jun 19, 2019 | 55.03 | 56.24 | 54.60 | 56.13 | 357,241 | +1.05(+1.91%) |
Jun 18, 2019 | 55.95 | 55.95 | 54.34 | 55.08 | 504,535 | -0.76(-1.36%) |
Jun 17, 2019 | 56.00 | 56.13 | 55.04 | 55.84 | 764,327 | -0.04(-0.07%) |
Jun 14, 2019 | 55.16 | 56.08 | 54.92 | 55.88 | 416,500 | +0.59(+1.07%) |
Jun 13, 2019 | 55.17 | 55.72 | 54.83 | 55.29 | 480,568 | +0.16(+0.29%) |
Jun 12, 2019 | 54.52 | 55.14 | 54.06 | 55.13 | 549,045 | +0.58(+1.06%) |
Jun 11, 2019 | 53.31 | 55.01 | 53.22 | 54.55 | 567,472 | +1.19(+2.23%) |
Jun 10, 2019 | 54.55 | 54.86 | 53.03 | 53.36 | 387,063 | -1.19(-2.18%) |
Jun 07, 2019 | 53.58 | 55.31 | 53.58 | 54.55 | 546,400 | +1.22(+2.29%) |
Jun 06, 2019 | 53.76 | 53.88 | 52.73 | 53.33 | 423,454 | -0.48(-0.89%) |
Jun 05, 2019 | 53.17 | 53.90 | 52.93 | 53.81 | 305,748 | +0.95(+1.80%) |
Jun 04, 2019 | 53.25 | 53.78 | 52.24 | 52.86 | 478,113 | +0.00(+0.00%) |
Jun 03, 2019 | 52.18 | 52.96 | 51.81 | 52.86 | 600,424 | +0.73(+1.40%) |
May 31, 2019 | 52.16 | 52.26 | 51.33 | 52.13 | 515,400 | -0.42(-0.80%) |
May 30, 2019 | 53.22 | 53.71 | 52.40 | 52.55 | 284,171 | -0.67(-1.26%) |
May 29, 2019 | 53.74 | 53.93 | 52.98 | 53.22 | 411,298 | -0.88(-1.63%) |
May 28, 2019 | 55.23 | 55.67 | 53.88 | 54.10 | 432,199 | -1.27(-2.29%) |
May 24, 2019 | 55.78 | 55.89 | 55.03 | 55.37 | 302,900 | -0.24(-0.43%) |
May 23, 2019 | 56.33 | 56.66 | 55.33 | 55.61 | 195,211 | -1.09(-1.92%) |
May 22, 2019 | 56.81 | 57.09 | 56.23 | 56.70 | 217,409 | -0.13(-0.23%) |
May 21, 2019 | 57.33 | 57.54 | 56.72 | 56.83 | 284,975 | -0.42(-0.73%) |
May 20, 2019 | 58.06 | 58.25 | 57.04 | 57.25 | 320,405 | -1.19(-2.04%) |
May 17, 2019 | 58.33 | 58.88 | 58.24 | 58.44 | 324,100 | -0.15(-0.26%) |
May 16, 2019 | 58.55 | 58.68 | 58.10 | 58.59 | 480,141 | +0.25(+0.43%) |
May 15, 2019 | 58.16 | 58.61 | 57.64 | 58.34 | 536,065 | -0.21(-0.36%) |
May 14, 2019 | 58.25 | 58.66 | 57.63 | 58.55 | 491,628 | +0.34(+0.58%) |
May 13, 2019 | 57.74 | 58.49 | 57.54 | 58.21 | 529,624 | -0.13(-0.22%) |
May 10, 2019 | 57.40 | 58.34 | 56.84 | 58.34 | 593,800 | +0.77(+1.34%) |
May 09, 2019 | 56.40 | 58.00 | 55.43 | 57.57 | 656,964 | +0.86(+1.52%) |
May 08, 2019 | 56.24 | 56.90 | 56.05 | 56.71 | 739,203 | +0.63(+1.12%) |
May 07, 2019 | 56.22 | 56.81 | 55.29 | 56.08 | 1,223,544 | -0.44(-0.78%) |
May 06, 2019 | 57.43 | 58.14 | 56.36 | 56.52 | 991,333 | -1.56(-2.69%) |
May 03, 2019 | 59.17 | 59.40 | 56.52 | 58.08 | 2,426,700 | -1.08(-1.83%) |
May 02, 2019 | 60.00 | 61.00 | 55.92 | 59.16 | 2,815,904 | -7.62(-11.41%) |
May 01, 2019 | 66.77 | 67.55 | 66.40 | 66.78 | 712,267 | -0.20(-0.30%) |
Apr 30, 2019 | 66.06 | 67.14 | 66.02 | 66.98 | 562,506 | +1.20(+1.82%) |
Apr 29, 2019 | 65.90 | 67.88 | 65.57 | 65.78 | 703,197 | +1.39(+2.16%) |
Apr 26, 2019 | 64.36 | 64.79 | 63.80 | 64.39 | 343,300 | +0.29(+0.45%) |
Apr 25, 2019 | 64.22 | 64.59 | 63.92 | 64.10 | 290,502 | -0.30(-0.47%) |
Apr 24, 2019 | 63.91 | 64.75 | 63.84 | 64.40 | 362,361 | +0.16(+0.25%) |
Apr 23, 2019 | 63.33 | 64.75 | 63.33 | 64.24 | 406,878 | +0.91(+1.44%) |
Apr 22, 2019 | 63.18 | 63.56 | 62.70 | 63.33 | 220,139 | +0.17(+0.27%) |
Apr 18, 2019 | 63.25 | 63.34 | 62.56 | 63.16 | 310,700 | -0.04(-0.06%) |
Apr 17, 2019 | 64.00 | 64.00 | 62.78 | 63.20 | 229,323 | -0.75(-1.17%) |
Apr 16, 2019 | 64.21 | 64.54 | 63.80 | 63.95 | 405,391 | -0.22(-0.34%) |
Apr 15, 2019 | 63.41 | 64.26 | 63.41 | 64.17 | 208,200 | +0.68(+1.07%) |
Apr 12, 2019 | 63.80 | 64.24 | 63.29 | 63.49 | 206,500 | -0.35(-0.55%) |
Apr 11, 2019 | 64.01 | 64.18 | 63.22 | 63.84 | 287,695 | +0.17(+0.27%) |
Apr 10, 2019 | 62.64 | 63.79 | 62.62 | 63.67 | 317,586 | +1.08(+1.73%) |
Apr 09, 2019 | 62.72 | 63.11 | 62.28 | 62.59 | 339,643 | -0.35(-0.56%) |
Apr 08, 2019 | 61.97 | 63.05 | 61.45 | 62.94 | 357,836 | +1.09(+1.76%) |
Apr 05, 2019 | 61.96 | 62.38 | 61.38 | 61.85 | 513,800 | +0.06(+0.10%) |
Apr 04, 2019 | 61.70 | 62.10 | 61.08 | 61.79 | 451,475 | +0.17(+0.28%) |
Apr 03, 2019 | 62.71 | 62.72 | 61.59 | 61.62 | 505,119 | -0.92(-1.47%) |
Apr 02, 2019 | 63.40 | 63.54 | 62.33 | 62.54 | 476,793 | -0.79(-1.25%) |
Apr 01, 2019 | 64.71 | 64.91 | 63.02 | 63.33 | 409,030 | -1.22(-1.89%) |
Mar 29, 2019 | 64.43 | 64.69 | 63.59 | 64.55 | 606,300 | +0.36(+0.56%) |
Mar 28, 2019 | 64.00 | 64.39 | 63.13 | 64.19 | 420,582 | +0.28(+0.44%) |
Mar 27, 2019 | 64.01 | 64.49 | 63.49 | 63.91 | 619,776 | -0.11(-0.17%) |
Mar 26, 2019 | 64.28 | 64.43 | 63.68 | 64.02 | 476,467 | +0.08(+0.13%) |
Mar 25, 2019 | 62.00 | 64.25 | 61.95 | 63.94 | 1,277,927 | +2.60(+4.24%) |
Mar 22, 2019 | 62.26 | 62.70 | 61.24 | 61.34 | 424,100 | -1.07(-1.71%) |
Mar 21, 2019 | 60.68 | 62.78 | 60.66 | 62.41 | 623,775 | +1.76(+2.90%) |
Mar 20, 2019 | 61.13 | 61.48 | 60.44 | 60.65 | 331,843 | -0.39(-0.64%) |
Mar 19, 2019 | 61.34 | 61.34 | 60.68 | 61.04 | 542,179 | -0.29(-0.47%) |
Mar 18, 2019 | 60.42 | 61.39 | 60.42 | 61.33 | 433,686 | +0.73(+1.20%) |
Mar 15, 2019 | 59.73 | 60.64 | 59.58 | 60.60 | 603,100 | +0.92(+1.54%) |
Mar 14, 2019 | 58.76 | 59.84 | 58.66 | 59.68 | 461,081 | +0.97(+1.65%) |
Mar 13, 2019 | 58.53 | 58.75 | 57.94 | 58.71 | 791,494 | +0.19(+0.32%) |
Mar 12, 2019 | 59.52 | 59.56 | 58.45 | 58.52 | 347,868 | -0.95(-1.60%) |
Mar 11, 2019 | 59.21 | 59.56 | 59.01 | 59.47 | 347,645 | +0.22(+0.37%) |
Mar 08, 2019 | 59.08 | 59.44 | 58.31 | 59.25 | 294,400 | +0.09(+0.15%) |
Mar 07, 2019 | 59.28 | 59.92 | 58.78 | 59.16 | 286,547 | -0.09(-0.15%) |
Mar 06, 2019 | 59.66 | 59.66 | 58.81 | 59.25 | 452,165 | -0.39(-0.65%) |
Mar 05, 2019 | 59.78 | 60.00 | 59.17 | 59.64 | 436,819 | -0.19(-0.32%) |
Mar 04, 2019 | 61.00 | 61.40 | 58.98 | 59.83 | 575,620 | -1.16(-1.90%) |
Mar 01, 2019 | 60.71 | 61.17 | 60.43 | 60.99 | 324,600 | +0.41(+0.68%) |
Feb 28, 2019 | 60.15 | 61.01 | 59.87 | 60.58 | 467,050 | +0.46(+0.77%) |
Feb 27, 2019 | 60.00 | 60.20 | 59.49 | 60.12 | 480,553 | +0.10(+0.17%) |
Feb 26, 2019 | 60.67 | 60.94 | 59.58 | 60.02 | 738,129 | -0.41(-0.68%) |
Feb 25, 2019 | 61.03 | 61.26 | 60.17 | 60.43 | 776,571 | -0.55(-0.90%) |
Feb 22, 2019 | 59.83 | 61.10 | 59.70 | 60.98 | 746,500 | +0.15(+0.25%) |
Feb 21, 2019 | 59.82 | 60.95 | 59.47 | 60.83 | 493,733 | +0.97(+1.62%) |
Feb 20, 2019 | 60.06 | 60.48 | 59.72 | 59.86 | 834,034 | -0.14(-0.23%) |
Feb 19, 2019 | 59.90 | 60.27 | 59.45 | 60.00 | 918,919 | +0.05(+0.08%) |
Feb 15, 2019 | 59.46 | 61.48 | 59.46 | 59.95 | 2,241,100 | +0.92(+1.56%) |
Feb 14, 2019 | 56.75 | 60.30 | 55.00 | 59.03 | 2,695,038 | -0.90(-1.50%) |
Feb 13, 2019 | 59.95 | 60.27 | 59.44 | 59.93 | 1,130,809 | +0.01(+0.02%) |
Feb 12, 2019 | 59.17 | 60.25 | 58.84 | 59.92 | 1,064,314 | +1.01(+1.71%) |
Feb 11, 2019 | 58.68 | 59.18 | 58.62 | 58.91 | 760,162 | +0.31(+0.53%) |
Feb 08, 2019 | 57.98 | 58.65 | 57.98 | 58.60 | 384,600 | +0.46(+0.79%) |
Feb 07, 2019 | 57.73 | 58.23 | 57.17 | 58.14 | 361,821 | -0.25(-0.43%) |
Feb 06, 2019 | 58.48 | 59.07 | 57.91 | 58.39 | 386,323 | -0.30(-0.51%) |
Feb 05, 2019 | 58.07 | 58.97 | 57.90 | 58.69 | 1,037,167 | +0.64(+1.10%) |
Feb 04, 2019 | 57.92 | 58.64 | 57.29 | 58.05 | 430,892 | +0.32(+0.55%) |
Feb 01, 2019 | 58.38 | 58.51 | 57.52 | 57.73 | 334,900 | -0.63(-1.08%) |
Jan 31, 2019 | 57.24 | 58.49 | 57.08 | 58.36 | 461,446 | +1.03(+1.80%) |
Jan 30, 2019 | 57.26 | 57.80 | 56.83 | 57.33 | 291,660 | +0.38(+0.67%) |
Jan 29, 2019 | 57.27 | 57.49 | 56.59 | 56.95 | 300,751 | -0.28(-0.49%) |
Jan 28, 2019 | 56.55 | 57.50 | 56.28 | 57.23 | 253,221 | +0.35(+0.62%) |
Jan 25, 2019 | 57.66 | 57.74 | 56.60 | 56.88 | 254,500 | -0.53(-0.92%) |
Jan 24, 2019 | 57.40 | 57.74 | 56.44 | 57.41 | 339,294 | -0.32(-0.55%) |
Jan 23, 2019 | 58.14 | 59.20 | 57.56 | 57.73 | 446,199 | -0.12(-0.21%) |
Jan 22, 2019 | 58.51 | 58.72 | 56.93 | 57.85 | 774,261 | -0.78(-1.33%) |
Jan 18, 2019 | 60.00 | 60.16 | 58.44 | 58.63 | 1,143,300 | -1.33(-2.22%) |
Jan 17, 2019 | 58.68 | 60.58 | 58.00 | 59.96 | 2,306,817 | +1.27(+2.16%) |
Jan 16, 2019 | 59.14 | 59.72 | 58.47 | 58.69 | 668,743 | -0.13(-0.22%) |
Jan 15, 2019 | 58.21 | 58.95 | 57.69 | 58.82 | 949,262 | +0.83(+1.43%) |
Jan 14, 2019 | 57.16 | 58.35 | 56.84 | 57.99 | 469,341 | +0.83(+1.45%) |
Jan 11, 2019 | 56.49 | 57.49 | 56.08 | 57.16 | 808,000 | +0.79(+1.40%) |
Jan 10, 2019 | 55.13 | 57.15 | 54.62 | 56.37 | 853,051 | +1.35(+2.45%) |
Jan 09, 2019 | 54.59 | 55.29 | 54.21 | 55.02 | 670,848 | +0.69(+1.27%) |
Jan 08, 2019 | 53.65 | 54.52 | 53.60 | 54.33 | 432,499 | +0.79(+1.48%) |
Jan 07, 2019 | 52.51 | 53.88 | 52.51 | 53.54 | 984,627 | +1.00(+1.90%) |
Jan 04, 2019 | 51.29 | 53.08 | 51.01 | 52.54 | 1,239,400 | +1.48(+2.90%) |
Jan 03, 2019 | 50.50 | 52.16 | 50.16 | 51.06 | 473,306 | +0.36(+0.71%) |
Jan 02, 2019 | 50.27 | 51.70 | 49.31 | 50.70 | 588,484 | -0.01(-0.02%) |
Dec 31, 2018 | 49.98 | 50.97 | 49.21 | 50.71 | 648,700 | +0.90(+1.81%) |
Dec 28, 2018 | 50.11 | 50.91 | 49.45 | 49.81 | 438,300 | -0.35(-0.70%) |
Dec 27, 2018 | 50.31 | 50.31 | 48.49 | 50.16 | 574,439 | -0.30(-0.59%) |
Dec 26, 2018 | 48.60 | 50.62 | 48.31 | 50.46 | 770,848 | +2.10(+4.34%) |
Dec 24, 2018 | 49.51 | 49.72 | 48.04 | 48.36 | 262,500 | -1.55(-3.11%) |
Dec 21, 2018 | 50.62 | 52.67 | 49.42 | 49.91 | 991,200 | -0.92(-1.81%) |
Dec 20, 2018 | 50.99 | 51.65 | 50.05 | 50.83 | 544,270 | -0.52(-1.01%) |
Dec 19, 2018 | 52.24 | 52.77 | 51.13 | 51.35 | 608,425 | -0.37(-0.72%) |
Dec 18, 2018 | 51.63 | 52.79 | 50.58 | 51.72 | 691,894 | +0.46(+0.90%) |
Dec 17, 2018 | 53.99 | 54.48 | 51.07 | 51.26 | 1,101,719 | -2.75(-5.09%) |
Dec 14, 2018 | 54.25 | 54.56 | 53.61 | 54.01 | 559,600 | -0.65(-1.19%) |
Dec 13, 2018 | 54.11 | 54.91 | 53.33 | 54.66 | 807,392 | +0.61(+1.13%) |
Dec 12, 2018 | 52.53 | 55.09 | 51.70 | 54.05 | 1,576,437 | +2.34(+4.53%) |
Dec 11, 2018 | 49.41 | 53.26 | 49.41 | 51.71 | 1,522,877 | +2.77(+5.66%) |
Dec 10, 2018 | 50.05 | 50.05 | 47.85 | 48.94 | 1,148,001 | -1.18(-2.35%) |
Dec 07, 2018 | 50.02 | 50.73 | 49.70 | 50.12 | 567,400 | +0.07(+0.14%) |
Dec 06, 2018 | 49.86 | 50.17 | 48.41 | 50.05 | 724,858 | +0.03(+0.06%) |
Dec 04, 2018 | 52.22 | 52.45 | 49.76 | 50.02 | 882,100 | -1.90(-3.66%) |
Dec 03, 2018 | 52.36 | 52.77 | 50.81 | 51.92 | 771,378 | -0.68(-1.29%) |
Nov 30, 2018 | 52.46 | 53.91 | 52.38 | 52.60 | 653,500 | +0.08(+0.15%) |
Nov 29, 2018 | 51.61 | 52.99 | 50.99 | 52.52 | 799,252 | +0.85(+1.65%) |
Nov 28, 2018 | 52.08 | 52.47 | 51.32 | 51.67 | 798,617 | -0.73(-1.39%) |
Nov 27, 2018 | 52.30 | 52.65 | 51.25 | 52.40 | 803,033 | +0.08(+0.15%) |
Nov 26, 2018 | 53.23 | 53.74 | 51.69 | 52.32 | 1,175,542 | -0.68(-1.28%) |
Nov 23, 2018 | 53.46 | 53.75 | 52.71 | 53.00 | 237,600 | -0.66(-1.23%) |
Nov 21, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.16(+0.30%) | |
Nov 20, 2018 | 52.50 | 53.77 | 52.23 | 53.50 | 752,129 | +0.71(+1.34%) |
Nov 19, 2018 | 52.57 | 52.93 | 52.10 | 52.79 | 798,471 | +0.91(+1.75%) |
Nov 16, 2018 | 50.97 | 52.34 | 50.97 | 51.88 | 623,100 | +0.67(+1.31%) |
Nov 15, 2018 | 49.93 | 51.25 | 49.16 | 51.21 | 693,179 | +1.15(+2.30%) |
Nov 14, 2018 | 50.65 | 51.03 | 49.79 | 50.06 | 896,357 | -0.34(-0.67%) |
Nov 13, 2018 | 49.99 | 50.58 | 49.54 | 50.40 | 977,263 | +0.75(+1.51%) |
Nov 12, 2018 | 48.28 | 50.12 | 48.21 | 49.65 | 604,299 | +1.13(+2.33%) |
Nov 09, 2018 | 48.19 | 48.71 | 47.98 | 48.52 | 738,300 | +0.20(+0.41%) |
Nov 08, 2018 | 48.93 | 49.21 | 47.99 | 48.32 | 726,835 | -0.72(-1.47%) |
Nov 07, 2018 | 48.28 | 49.11 | 47.41 | 49.04 | 782,718 | +0.82(+1.70%) |
Nov 06, 2018 | 45.79 | 49.03 | 45.65 | 48.22 | 1,420,806 | +2.40(+5.24%) |
Nov 05, 2018 | 44.61 | 47.05 | 44.61 | 45.82 | 1,460,532 | +1.14(+2.55%) |
Nov 02, 2018 | 42.77 | 45.62 | 42.77 | 44.68 | 2,779,800 | +0.68(+1.55%) |
Nov 01, 2018 | 46.27 | 46.82 | 41.18 | 44.00 | 4,878,152 | -1.56(-3.42%) |
Oct 31, 2018 | 46.96 | 47.39 | 45.31 | 45.56 | 813,918 | -1.35(-2.88%) |
Oct 30, 2018 | 45.80 | 47.12 | 45.58 | 46.91 | 536,266 | +1.40(+3.08%) |
Oct 29, 2018 | 45.84 | 46.79 | 44.98 | 45.51 | 842,857 | +0.23(+0.51%) |
Oct 26, 2018 | 47.21 | 47.21 | 45.13 | 45.28 | 739,400 | -2.31(-4.85%) |
Oct 25, 2018 | 47.65 | 47.92 | 47.17 | 47.59 | 451,731 | -0.19(-0.40%) |
Oct 24, 2018 | 47.99 | 48.64 | 47.52 | 47.78 | 550,704 | -0.11(-0.23%) |
Oct 23, 2018 | 47.81 | 48.18 | 47.01 | 47.89 | 449,808 | -0.30(-0.62%) |
Oct 22, 2018 | 48.64 | 49.15 | 47.94 | 48.19 | 458,316 | -0.41(-0.84%) |
Oct 19, 2018 | 47.56 | 48.92 | 47.30 | 48.60 | 497,600 | +1.40(+2.97%) |
Oct 18, 2018 | 47.88 | 48.27 | 47.08 | 47.20 | 364,585 | -0.71(-1.48%) |
Oct 17, 2018 | 48.43 | 48.58 | 47.22 | 47.91 | 666,439 | -0.73(-1.50%) |
Oct 16, 2018 | 47.75 | 48.95 | 47.31 | 48.64 | 506,326 | +0.99(+2.08%) |
Oct 15, 2018 | 46.38 | 47.99 | 46.38 | 47.65 | 432,269 | +1.19(+2.56%) |
Oct 12, 2018 | 46.11 | 46.76 | 45.25 | 46.46 | 524,200 | +0.81(+1.77%) |
Oct 11, 2018 | 46.10 | 46.54 | 45.48 | 45.65 | 644,555 | -0.45(-0.98%) |
Oct 10, 2018 | 46.19 | 47.23 | 45.16 | 46.10 | 616,401 | +0.10(+0.22%) |
Oct 09, 2018 | 46.57 | 46.81 | 45.86 | 46.00 | 539,345 | -0.59(-1.27%) |
Oct 08, 2018 | 46.35 | 46.75 | 45.97 | 46.59 | 547,085 | +0.09(+0.19%) |
Oct 05, 2018 | 46.58 | 46.95 | 45.85 | 46.50 | 766,400 | -0.22(-0.47%) |
Oct 04, 2018 | 46.64 | 47.06 | 46.26 | 46.72 | 846,427 | +0.02(+0.04%) |
Oct 03, 2018 | 46.78 | 47.34 | 45.66 | 46.70 | 1,243,733 | -0.64(-1.35%) |
Oct 02, 2018 | 46.98 | 47.88 | 46.56 | 47.34 | 950,227 | +0.42(+0.90%) |
Oct 01, 2018 | 48.16 | 48.63 | 46.51 | 46.92 | 867,806 | -0.93(-1.94%) |
Sep 28, 2018 | 48.20 | 48.64 | 46.72 | 47.85 | 1,124,600 | -0.38(-0.79%) |
Sep 27, 2018 | 49.37 | 49.85 | 47.85 | 48.23 | 784,176 | -1.38(-2.78%) |
Sep 26, 2018 | 49.48 | 50.31 | 48.77 | 49.61 | 781,764 | +0.03(+0.06%) |
Sep 25, 2018 | 51.36 | 51.40 | 49.36 | 49.58 | 681,889 | -1.82(-3.54%) |
Sep 24, 2018 | 51.85 | 52.25 | 50.40 | 51.40 | 564,991 | -0.65(-1.25%) |
Sep 21, 2018 | 53.22 | 53.70 | 51.94 | 52.05 | 627,100 | -1.19(-2.24%) |
Sep 20, 2018 | 52.98 | 54.26 | 52.03 | 53.24 | 952,755 | +0.51(+0.97%) |
Sep 19, 2018 | 53.89 | 54.14 | 52.68 | 52.73 | 217,604 | -1.19(-2.21%) |
Sep 18, 2018 | 54.22 | 54.75 | 53.56 | 53.92 | 446,884 | -0.49(-0.90%) |
Sep 17, 2018 | 54.95 | 55.32 | 54.23 | 54.41 | 375,400 | -0.49(-0.89%) |
Sep 14, 2018 | 55.55 | 55.56 | 54.78 | 54.90 | 356,200 | -0.53(-0.96%) |
Sep 13, 2018 | 55.10 | 55.60 | 54.44 | 55.43 | 406,917 | +0.42(+0.76%) |
Sep 12, 2018 | 54.07 | 55.13 | 53.88 | 55.01 | 383,686 | +1.02(+1.89%) |
Sep 11, 2018 | 54.17 | 54.58 | 53.04 | 53.99 | 687,491 | -0.28(-0.52%) |
Sep 10, 2018 | 54.20 | 54.51 | 53.69 | 54.27 | 395,427 | +0.17(+0.31%) |
Sep 07, 2018 | 53.08 | 54.13 | 52.47 | 54.10 | 444,000 | +0.87(+1.63%) |
Sep 06, 2018 | 53.21 | 53.76 | 53.00 | 53.23 | 297,151 | +0.05(+0.09%) |
Sep 05, 2018 | 51.98 | 53.20 | 51.98 | 53.18 | 595,445 | +1.05(+2.01%) |
Sep 04, 2018 | 51.99 | 52.34 | 51.48 | 52.13 | 324,488 | +0.03(+0.06%) |
Aug 31, 2018 | 52.10 | 52.10 | 52.10 | 0 | +0.86(+1.68%) | |
Aug 30, 2018 | 51.71 | 52.26 | 51.10 | 51.24 | 301,587 | -0.75(-1.44%) |
Aug 29, 2018 | 51.46 | 52.02 | 51.01 | 51.99 | 363,351 | +0.69(+1.35%) |
Aug 28, 2018 | 52.13 | 52.46 | 50.79 | 51.30 | 740,884 | -1.10(-2.10%) |
Aug 27, 2018 | 53.31 | 53.66 | 52.30 | 52.40 | 974,856 | -0.66(-1.24%) |
Aug 24, 2018 | 52.00 | 53.15 | 51.39 | 53.06 | 1,069,200 | +1.29(+2.49%) |
Aug 23, 2018 | 51.09 | 51.89 | 50.82 | 51.77 | 665,334 | +0.50(+0.98%) |
Aug 22, 2018 | 50.89 | 51.40 | 50.58 | 51.27 | 883,968 | +0.39(+0.77%) |
Aug 21, 2018 | 50.99 | 51.14 | 50.22 | 50.88 | 912,574 | -0.12(-0.24%) |
Aug 20, 2018 | 50.75 | 51.38 | 50.42 | 51.00 | 539,893 | +0.07(+0.14%) |
Aug 17, 2018 | 50.02 | 51.28 | 49.88 | 50.93 | 594,200 | +0.86(+1.72%) |
Aug 16, 2018 | 49.71 | 50.49 | 49.65 | 50.07 | 377,019 | +0.55(+1.11%) |
Aug 15, 2018 | 49.21 | 49.97 | 48.75 | 49.52 | 561,427 | +0.37(+0.75%) |
Aug 14, 2018 | 48.35 | 49.41 | 48.34 | 49.15 | 356,782 | +1.04(+2.16%) |
Aug 13, 2018 | 48.24 | 48.24 | 47.28 | 48.11 | 528,795 | -0.25(-0.52%) |
Aug 10, 2018 | 48.79 | 49.01 | 48.25 | 48.36 | 395,300 | -0.84(-1.71%) |
Aug 09, 2018 | 48.82 | 49.66 | 48.57 | 49.20 | 1,238,945 | +0.35(+0.72%) |
Aug 08, 2018 | 49.44 | 49.59 | 48.69 | 48.85 | 587,456 | -0.58(-1.17%) |
Aug 07, 2018 | 50.47 | 50.52 | 49.19 | 49.43 | 534,515 | -1.17(-2.31%) |
Aug 06, 2018 | 51.11 | 51.47 | 50.23 | 50.60 | 1,268,009 | -0.40(-0.78%) |
Aug 03, 2018 | 51.19 | 52.59 | 50.50 | 51.00 | 1,891,000 | +1.30(+2.62%) |
Aug 02, 2018 | 47.91 | 51.45 | 47.91 | 49.70 | 2,076,453 | +2.72(+5.79%) |
Aug 01, 2018 | 47.52 | 47.92 | 46.53 | 46.98 | 1,401,783 | -0.51(-1.07%) |
Jul 31, 2018 | 47.71 | 47.80 | 47.01 | 47.49 | 590,392 | -0.20(-0.42%) |
Jul 30, 2018 | 47.93 | 48.32 | 47.28 | 47.69 | 835,834 | -0.33(-0.69%) |
Jul 27, 2018 | 48.85 | 48.85 | 47.85 | 48.02 | 581,900 | -0.83(-1.70%) |
Jul 26, 2018 | 49.13 | 50.00 | 48.70 | 48.85 | 795,585 | +0.16(+0.33%) |
Jul 25, 2018 | 49.36 | 49.83 | 48.48 | 48.69 | 784,925 | -1.16(-2.33%) |
Jul 24, 2018 | 50.72 | 50.72 | 49.60 | 49.85 | 639,234 | -0.97(-1.91%) |
Jul 23, 2018 | 51.85 | 51.97 | 49.96 | 50.82 | 606,242 | -0.93(-1.80%) |
Jul 20, 2018 | 52.29 | 52.32 | 51.56 | 51.75 | 606,744 | -0.41(-0.79%) |
Jul 19, 2018 | 51.74 | 52.46 | 51.43 | 52.16 | 498,728 | +0.32(+0.62%) |
Jul 18, 2018 | 52.29 | 52.29 | 51.35 | 51.84 | 547,682 | -0.41(-0.78%) |
Jul 17, 2018 | 51.59 | 52.65 | 51.51 | 52.25 | 326,503 | +0.24(+0.46%) |
Jul 16, 2018 | 52.87 | 53.33 | 51.80 | 52.01 | 621,048 | -0.93(-1.76%) |
Jul 13, 2018 | 52.84 | 53.33 | 52.37 | 52.94 | 413,180 | +0.10(+0.19%) |
Jul 12, 2018 | 52.65 | 52.97 | 52.34 | 52.84 | 412,609 | +0.34(+0.65%) |
Jul 11, 2018 | 52.93 | 53.72 | 52.29 | 52.50 | 407,425 | -0.32(-0.61%) |
Jul 10, 2018 | 53.12 | 53.23 | 52.38 | 52.82 | 425,344 | -0.22(-0.41%) |
Jul 09, 2018 | 54.40 | 54.40 | 52.89 | 53.04 | 1,051,612 | -0.86(-1.60%) |
Jul 06, 2018 | 53.42 | 54.09 | 53.02 | 53.90 | 605,195 | +0.48(+0.90%) |
Jul 05, 2018 | 53.01 | 53.47 | 52.55 | 53.42 | 649,648 | +0.65(+1.23%) |
Jul 03, 2018 | 52.77 | 52.77 | 52.77 | 0 | +0.43(+0.82%) |