Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.01 | 69.01 | 68.25 | 68.75 | 250,876 | -0.21(-0.30%) |
Apr 29, 2019 | 68.82 | 68.99 | 68.41 | 68.96 | 242,344 | +0.23(+0.34%) |
Apr 26, 2019 | 68.34 | 68.89 | 68.28 | 68.72 | 333,988 | +0.19(+0.27%) |
Apr 25, 2019 | 69.01 | 69.01 | 68.01 | 68.53 | 277,186 | -0.83(-1.19%) |
Apr 24, 2019 | 70.19 | 70.38 | 68.99 | 69.36 | 658,933 | -1.07(-1.52%) |
Apr 23, 2019 | 69.81 | 70.47 | 69.47 | 70.43 | 327,092 | +0.97(+1.39%) |
Apr 22, 2019 | 69.34 | 69.52 | 68.85 | 69.46 | 314,368 | -0.11(-0.16%) |
Apr 18, 2019 | 68.82 | 69.59 | 68.67 | 69.58 | 276,745 | +1.00(+1.45%) |
Apr 17, 2019 | 68.92 | 68.95 | 68.28 | 68.58 | 465,736 | -0.02(-0.03%) |
Apr 16, 2019 | 68.61 | 68.89 | 68.34 | 68.60 | 383,954 | +0.29(+0.43%) |
Apr 15, 2019 | 68.14 | 68.47 | 67.87 | 68.31 | 331,390 | +0.23(+0.35%) |
Apr 12, 2019 | 67.53 | 68.11 | 67.24 | 68.07 | 722,561 | +0.86(+1.29%) |
Apr 11, 2019 | 66.60 | 67.26 | 66.24 | 67.21 | 623,624 | +0.70(+1.05%) |
Apr 10, 2019 | 66.11 | 66.64 | 65.97 | 66.51 | 309,384 | +0.68(+1.03%) |
Apr 09, 2019 | 66.60 | 66.60 | 65.66 | 65.84 | 260,093 | -0.82(-1.23%) |
Apr 08, 2019 | 66.07 | 66.71 | 65.71 | 66.65 | 384,631 | +0.58(+0.88%) |
Apr 05, 2019 | 65.70 | 66.22 | 65.65 | 66.07 | 334,520 | +0.49(+0.75%) |
Apr 04, 2019 | 65.50 | 65.98 | 65.14 | 65.58 | 529,537 | +0.22(+0.33%) |
Apr 03, 2019 | 65.32 | 65.65 | 65.08 | 65.37 | 498,280 | +0.50(+0.77%) |
Apr 02, 2019 | 65.02 | 65.05 | 64.44 | 64.87 | 295,404 | -0.15(-0.23%) |
Apr 01, 2019 | 64.85 | 65.32 | 64.43 | 65.02 | 665,755 | +0.32(+0.49%) |
Mar 29, 2019 | 64.85 | 64.85 | 64.32 | 64.70 | 683,937 | +0.09(+0.14%) |
Mar 28, 2019 | 63.95 | 64.69 | 63.79 | 64.61 | 305,637 | +0.76(+1.19%) |
Mar 27, 2019 | 64.21 | 64.40 | 63.83 | 63.85 | 547,476 | -0.30(-0.47%) |
Mar 26, 2019 | 64.17 | 64.48 | 63.68 | 64.15 | 338,235 | +0.37(+0.59%) |
Mar 25, 2019 | 64.24 | 64.29 | 63.43 | 63.78 | 352,561 | +0.38(+0.61%) |
Mar 22, 2019 | 64.05 | 64.29 | 63.36 | 63.39 | 330,385 | -1.18(-1.83%) |
Mar 21, 2019 | 63.61 | 64.91 | 63.58 | 64.57 | 435,682 | +0.63(+0.98%) |
Mar 20, 2019 | 63.70 | 64.46 | 63.43 | 63.95 | 560,236 | +0.12(+0.19%) |
Mar 19, 2019 | 64.12 | 64.41 | 63.64 | 63.82 | 637,312 | -0.20(-0.31%) |
Mar 18, 2019 | 63.41 | 64.05 | 63.24 | 64.02 | 470,626 | +0.55(+0.87%) |
Mar 15, 2019 | 63.42 | 63.82 | 62.98 | 63.47 | 1,381,106 | +0.34(+0.53%) |
Mar 14, 2019 | 63.19 | 63.28 | 62.61 | 63.13 | 470,204 | -0.13(-0.21%) |
Mar 13, 2019 | 63.51 | 63.70 | 62.97 | 63.26 | 614,431 | -0.14(-0.22%) |
Mar 12, 2019 | 63.08 | 63.71 | 62.93 | 63.40 | 377,869 | +0.09(+0.15%) |
Mar 11, 2019 | 62.81 | 63.33 | 62.56 | 63.31 | 611,474 | +0.41(+0.66%) |
Mar 08, 2019 | 62.35 | 63.07 | 61.99 | 62.90 | 405,108 | -0.18(-0.28%) |
Mar 07, 2019 | 63.32 | 63.32 | 62.61 | 63.07 | 277,033 | -0.31(-0.49%) |
Mar 06, 2019 | 64.12 | 64.33 | 63.35 | 63.38 | 314,111 | -0.99(-1.54%) |
Mar 05, 2019 | 64.24 | 64.92 | 64.18 | 64.38 | 274,195 | +0.00(+0.00%) |
Mar 04, 2019 | 64.37 | 64.51 | 63.83 | 64.38 | 316,516 | +0.14(+0.22%) |
Mar 01, 2019 | 64.67 | 64.67 | 63.78 | 64.24 | 394,007 | -0.01(-0.01%) |
Feb 28, 2019 | 64.40 | 64.69 | 64.18 | 64.24 | 346,005 | -0.31(-0.48%) |
Feb 27, 2019 | 64.24 | 65.02 | 64.05 | 64.55 | 479,401 | +0.17(+0.26%) |
Feb 26, 2019 | 63.99 | 64.64 | 63.91 | 64.39 | 491,152 | +0.12(+0.19%) |
Feb 25, 2019 | 64.17 | 64.61 | 63.78 | 64.26 | 561,029 | +0.10(+0.16%) |
Feb 22, 2019 | 64.07 | 64.17 | 63.09 | 64.16 | 584,552 | -0.08(-0.12%) |
Feb 21, 2019 | 60.19 | 64.97 | 59.89 | 64.24 | 1,274,373 | +4.18(+6.96%) |
Feb 20, 2019 | 59.51 | 60.29 | 59.47 | 60.06 | 508,621 | +0.55(+0.93%) |
Feb 19, 2019 | 59.95 | 60.24 | 59.43 | 59.50 | 593,371 | -0.42(-0.70%) |
Feb 15, 2019 | 58.48 | 59.93 | 58.29 | 59.93 | 751,826 | +1.71(+2.95%) |
Feb 14, 2019 | 57.80 | 58.31 | 57.76 | 58.21 | 469,200 | +0.22(+0.39%) |
Feb 13, 2019 | 58.08 | 58.31 | 57.82 | 57.99 | 442,348 | +0.09(+0.16%) |
Feb 12, 2019 | 57.45 | 57.92 | 57.28 | 57.89 | 698,426 | +0.81(+1.41%) |
Feb 11, 2019 | 57.28 | 57.47 | 56.97 | 57.09 | 424,297 | -0.20(-0.34%) |
Feb 08, 2019 | 56.60 | 57.30 | 56.30 | 57.28 | 427,739 | +0.35(+0.61%) |
Feb 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 455,854 | +0.43(+0.76%) |
Feb 06, 2019 | 56.07 | 56.57 | 55.94 | 56.51 | 219,387 | +0.29(+0.52%) |
Feb 05, 2019 | 56.16 | 56.38 | 55.85 | 56.22 | 265,551 | +0.12(+0.22%) |
Feb 04, 2019 | 55.78 | 56.13 | 55.47 | 56.09 | 215,774 | +0.34(+0.60%) |
Feb 01, 2019 | 55.66 | 55.84 | 55.11 | 55.76 | 475,776 | +0.02(+0.03%) |
Jan 31, 2019 | 55.81 | 56.12 | 55.29 | 55.74 | 513,215 | -0.06(-0.10%) |
Jan 30, 2019 | 56.02 | 56.35 | 55.33 | 55.79 | 298,239 | +0.15(+0.27%) |
Jan 29, 2019 | 55.15 | 55.91 | 55.00 | 55.65 | 251,883 | +0.59(+1.07%) |
Jan 28, 2019 | 54.75 | 55.41 | 54.45 | 55.05 | 374,345 | -0.40(-0.73%) |
Jan 25, 2019 | 56.30 | 56.83 | 55.33 | 55.46 | 677,636 | -0.45(-0.80%) |
Jan 24, 2019 | 55.72 | 56.37 | 55.63 | 55.91 | 286,143 | +0.12(+0.22%) |
Jan 23, 2019 | 55.86 | 56.40 | 55.17 | 55.79 | 286,526 | +0.10(+0.19%) |
Jan 22, 2019 | 56.21 | 56.34 | 55.24 | 55.68 | 582,551 | -0.74(-1.31%) |
Jan 18, 2019 | 56.02 | 56.65 | 55.98 | 56.42 | 500,648 | +0.67(+1.21%) |
Jan 17, 2019 | 54.84 | 56.06 | 54.84 | 55.75 | 727,889 | +0.70(+1.28%) |
Jan 16, 2019 | 55.26 | 55.71 | 54.98 | 55.05 | 473,739 | -0.07(-0.14%) |
Jan 15, 2019 | 55.32 | 55.59 | 54.85 | 55.12 | 529,527 | -0.14(-0.25%) |
Jan 14, 2019 | 55.00 | 55.51 | 54.71 | 55.26 | 419,210 | +0.02(+0.03%) |
Jan 11, 2019 | 54.46 | 55.29 | 54.05 | 55.24 | 338,818 | +0.63(+1.15%) |
Jan 10, 2019 | 54.18 | 54.90 | 54.11 | 54.61 | 496,135 | +0.28(+0.52%) |
Jan 09, 2019 | 54.63 | 55.02 | 53.88 | 54.33 | 609,840 | -0.15(-0.28%) |
Jan 08, 2019 | 54.06 | 54.60 | 53.91 | 54.48 | 249,763 | +0.82(+1.54%) |
Jan 07, 2019 | 52.96 | 54.16 | 52.96 | 53.66 | 394,680 | +0.70(+1.33%) |
Jan 04, 2019 | 51.95 | 53.10 | 51.84 | 52.96 | 565,017 | +1.78(+3.48%) |
Jan 03, 2019 | 51.50 | 52.23 | 51.11 | 51.18 | 605,076 | -0.59(-1.14%) |
Jan 02, 2019 | 51.70 | 52.29 | 51.21 | 51.77 | 581,081 | -0.58(-1.11%) |
Dec 31, 2018 | 52.05 | 52.52 | 51.65 | 52.35 | 398,490 | +0.38(+0.74%) |
Dec 28, 2018 | 52.21 | 52.96 | 51.43 | 51.96 | 345,436 | -0.14(-0.27%) |
Dec 27, 2018 | 50.92 | 52.12 | 50.37 | 52.10 | 427,361 | +0.41(+0.80%) |
Dec 26, 2018 | 49.93 | 51.78 | 49.62 | 51.69 | 346,510 | +1.83(+3.66%) |
Dec 24, 2018 | 50.71 | 50.89 | 49.72 | 49.87 | 348,212 | -1.00(-1.97%) |
Dec 21, 2018 | 51.79 | 52.70 | 50.80 | 50.87 | 1,548,487 | -0.89(-1.72%) |
Dec 20, 2018 | 52.16 | 52.74 | 51.51 | 51.76 | 512,789 | -0.41(-0.79%) |
Dec 19, 2018 | 53.16 | 54.16 | 51.78 | 52.17 | 375,485 | -0.97(-1.82%) |
Dec 18, 2018 | 53.22 | 53.73 | 53.00 | 53.14 | 426,030 | +0.44(+0.83%) |
Dec 17, 2018 | 53.98 | 54.23 | 52.38 | 52.70 | 601,510 | -1.17(-2.17%) |
Dec 14, 2018 | 53.62 | 54.63 | 53.61 | 53.87 | 629,739 | -0.37(-0.69%) |
Dec 13, 2018 | 54.77 | 55.15 | 54.18 | 54.24 | 566,631 | -0.35(-0.65%) |
Dec 12, 2018 | 54.69 | 55.36 | 54.50 | 54.59 | 511,242 | +0.61(+1.12%) |
Dec 11, 2018 | 54.94 | 55.24 | 53.95 | 53.99 | 557,980 | -0.17(-0.31%) |
Dec 10, 2018 | 54.51 | 54.74 | 53.50 | 54.16 | 831,784 | -0.46(-0.84%) |
Dec 07, 2018 | 54.13 | 55.21 | 54.07 | 54.61 | 687,076 | +0.35(+0.65%) |
Dec 06, 2018 | 53.93 | 54.38 | 50.61 | 54.26 | 1,035,729 | -1.33(-2.40%) |
Dec 04, 2018 | 57.65 | 57.65 | 55.49 | 55.59 | 691,791 | -2.22(-3.84%) |
Dec 03, 2018 | 58.03 | 58.76 | 57.45 | 57.81 | 544,522 | -0.03(-0.05%) |
Nov 30, 2018 | 57.23 | 57.85 | 57.23 | 57.84 | 636,812 | +0.52(+0.91%) |
Nov 29, 2018 | 57.48 | 57.78 | 56.96 | 57.32 | 311,521 | -0.44(-0.76%) |
Nov 28, 2018 | 56.84 | 57.78 | 56.27 | 57.76 | 342,805 | +1.06(+1.88%) |
Nov 27, 2018 | 56.77 | 56.77 | 56.04 | 56.69 | 271,054 | -0.31(-0.54%) |
Nov 26, 2018 | 56.84 | 57.50 | 56.42 | 57.00 | 320,753 | +0.72(+1.28%) |
Nov 23, 2018 | 55.99 | 56.79 | 55.82 | 56.28 | 178,333 | -0.16(-0.28%) |
Nov 21, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.21(+0.38%) | |
Nov 20, 2018 | 56.54 | 56.92 | 55.73 | 56.23 | 410,708 | -0.76(-1.33%) |
Nov 19, 2018 | 57.46 | 57.82 | 56.79 | 56.98 | 387,206 | -0.63(-1.10%) |
Nov 16, 2018 | 56.66 | 57.97 | 56.40 | 57.62 | 859,622 | +0.65(+1.15%) |
Nov 15, 2018 | 56.01 | 57.15 | 55.59 | 56.96 | 391,569 | +0.63(+1.11%) |
Nov 14, 2018 | 56.92 | 57.74 | 55.77 | 56.34 | 582,534 | -0.29(-0.51%) |
Nov 13, 2018 | 56.14 | 56.91 | 55.83 | 56.63 | 425,243 | +0.78(+1.40%) |
Nov 12, 2018 | 56.34 | 56.79 | 55.70 | 55.85 | 454,892 | -0.65(-1.16%) |
Nov 09, 2018 | 56.26 | 56.68 | 55.89 | 56.50 | 328,480 | -0.05(-0.08%) |
Nov 08, 2018 | 56.54 | 56.92 | 55.85 | 56.54 | 294,776 | -0.34(-0.59%) |
Nov 07, 2018 | 56.53 | 56.96 | 55.58 | 56.88 | 435,350 | +0.66(+1.18%) |
Nov 06, 2018 | 55.71 | 56.73 | 55.71 | 56.22 | 345,173 | +0.35(+0.63%) |
Nov 05, 2018 | 55.56 | 56.07 | 55.14 | 55.86 | 956,034 | +0.30(+0.54%) |
Nov 02, 2018 | 55.19 | 55.80 | 55.01 | 55.57 | 600,803 | +0.86(+1.57%) |
Nov 01, 2018 | 52.92 | 54.85 | 51.72 | 54.71 | 536,192 | +2.15(+4.08%) |
Oct 31, 2018 | 52.74 | 53.57 | 52.50 | 52.56 | 568,455 | -0.02(-0.04%) |
Oct 30, 2018 | 51.24 | 52.64 | 50.91 | 52.58 | 492,623 | +1.43(+2.79%) |
Oct 29, 2018 | 51.81 | 52.47 | 50.55 | 51.15 | 456,290 | -0.04(-0.07%) |
Oct 26, 2018 | 50.97 | 51.61 | 50.28 | 51.19 | 392,461 | -0.42(-0.81%) |
Oct 25, 2018 | 51.31 | 52.23 | 51.22 | 51.61 | 466,118 | +0.76(+1.49%) |
Oct 24, 2018 | 51.19 | 51.87 | 50.82 | 50.85 | 676,498 | -0.49(-0.95%) |
Oct 23, 2018 | 51.37 | 51.77 | 50.20 | 51.34 | 615,437 | -0.88(-1.68%) |
Oct 22, 2018 | 53.30 | 53.30 | 51.66 | 52.22 | 900,000 | -0.91(-1.70%) |
Oct 19, 2018 | 52.82 | 53.29 | 52.62 | 53.12 | 584,406 | +0.47(+0.89%) |
Oct 18, 2018 | 53.53 | 53.67 | 52.57 | 52.65 | 834,598 | -1.00(-1.86%) |
Oct 17, 2018 | 53.25 | 53.78 | 52.80 | 53.65 | 540,684 | +0.10(+0.19%) |
Oct 16, 2018 | 52.63 | 53.62 | 52.10 | 53.55 | 491,411 | +1.24(+2.37%) |
Oct 15, 2018 | 51.85 | 52.78 | 51.85 | 52.31 | 552,552 | +0.37(+0.72%) |
Oct 12, 2018 | 51.83 | 52.04 | 50.78 | 51.94 | 794,462 | +0.70(+1.37%) |
Oct 11, 2018 | 51.57 | 51.88 | 50.55 | 51.24 | 696,574 | -0.37(-0.72%) |
Oct 10, 2018 | 52.32 | 52.44 | 51.52 | 51.61 | 574,905 | -0.79(-1.51%) |
Oct 09, 2018 | 53.66 | 53.88 | 52.38 | 52.40 | 683,928 | -1.48(-2.75%) |
Oct 08, 2018 | 54.15 | 54.15 | 53.61 | 53.89 | 314,593 | -0.51(-0.94%) |
Oct 05, 2018 | 54.96 | 55.26 | 54.04 | 54.40 | 252,388 | -0.56(-1.02%) |
Oct 04, 2018 | 55.52 | 55.91 | 54.61 | 54.96 | 204,984 | -0.73(-1.31%) |
Oct 03, 2018 | 55.57 | 56.13 | 55.57 | 55.69 | 411,517 | +0.32(+0.57%) |
Oct 02, 2018 | 55.16 | 55.71 | 55.14 | 55.37 | 288,055 | +0.14(+0.25%) |
Oct 01, 2018 | 56.07 | 56.15 | 55.05 | 55.23 | 363,578 | -0.54(-0.97%) |
Sep 28, 2018 | 56.23 | 56.53 | 55.63 | 55.77 | 417,015 | -0.58(-1.02%) |
Sep 27, 2018 | 55.95 | 56.54 | 55.67 | 56.35 | 875,020 | +0.63(+1.14%) |
Sep 26, 2018 | 56.45 | 56.62 | 55.67 | 55.71 | 401,187 | -0.77(-1.37%) |
Sep 25, 2018 | 57.56 | 57.66 | 56.40 | 56.48 | 338,871 | -0.95(-1.65%) |
Sep 24, 2018 | 57.71 | 57.71 | 56.84 | 57.43 | 393,327 | -0.38(-0.66%) |
Sep 21, 2018 | 58.19 | 58.26 | 57.64 | 57.81 | 771,768 | -0.25(-0.43%) |
Sep 20, 2018 | 58.38 | 58.88 | 57.92 | 58.07 | 338,770 | +0.07(+0.11%) |
Sep 19, 2018 | 58.22 | 58.78 | 57.63 | 58.00 | 437,672 | -0.10(-0.18%) |
Sep 18, 2018 | 58.07 | 58.91 | 57.05 | 58.10 | 529,082 | +0.08(+0.14%) |
Sep 17, 2018 | 57.95 | 58.74 | 57.84 | 58.02 | 485,938 | +0.06(+0.10%) |
Sep 14, 2018 | 58.39 | 58.58 | 57.67 | 57.96 | 857,042 | -0.34(-0.59%) |
Sep 13, 2018 | 58.82 | 58.87 | 57.90 | 58.31 | 499,061 | -0.33(-0.57%) |
Sep 12, 2018 | 59.52 | 59.53 | 58.07 | 58.64 | 766,971 | -0.87(-1.47%) |
Sep 11, 2018 | 59.19 | 59.57 | 58.84 | 59.52 | 620,689 | +0.13(+0.22%) |
Sep 10, 2018 | 58.59 | 59.67 | 58.59 | 59.39 | 658,048 | +1.06(+1.82%) |
Sep 07, 2018 | 57.94 | 58.84 | 57.77 | 58.33 | 696,710 | +0.21(+0.37%) |
Sep 06, 2018 | 58.00 | 58.30 | 57.99 | 58.11 | 492,645 | +0.17(+0.29%) |
Sep 05, 2018 | 57.00 | 58.18 | 56.86 | 57.94 | 461,576 | +0.79(+1.38%) |
Sep 04, 2018 | 56.42 | 57.25 | 56.15 | 57.15 | 481,905 | +0.62(+1.10%) |
Aug 31, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.24(+0.43%) | |
Aug 30, 2018 | 56.26 | 56.67 | 55.88 | 56.29 | 806,484 | -0.02(-0.03%) |
Aug 29, 2018 | 56.75 | 56.75 | 56.14 | 56.31 | 574,491 | -0.39(-0.69%) |
Aug 28, 2018 | 56.95 | 57.06 | 56.60 | 56.70 | 587,533 | -0.11(-0.20%) |
Aug 27, 2018 | 55.79 | 57.21 | 55.69 | 56.81 | 807,606 | +1.29(+2.33%) |
Aug 24, 2018 | 54.97 | 55.82 | 54.94 | 55.52 | 695,097 | +0.38(+0.69%) |
Aug 23, 2018 | 57.19 | 57.19 | 54.91 | 55.14 | 633,590 | -2.06(-3.59%) |
Aug 22, 2018 | 57.33 | 57.49 | 56.37 | 57.19 | 474,594 | -0.25(-0.44%) |
Aug 21, 2018 | 56.05 | 57.67 | 55.88 | 57.44 | 654,007 | +1.56(+2.80%) |
Aug 20, 2018 | 55.85 | 56.07 | 55.55 | 55.88 | 613,728 | +0.14(+0.25%) |
Aug 17, 2018 | 55.35 | 56.01 | 55.11 | 55.74 | 323,568 | +0.23(+0.42%) |
Aug 16, 2018 | 55.66 | 56.50 | 55.16 | 55.51 | 422,577 | +0.21(+0.39%) |
Aug 15, 2018 | 54.93 | 55.36 | 54.51 | 55.29 | 275,919 | -0.01(-0.02%) |
Aug 14, 2018 | 55.14 | 55.64 | 55.12 | 55.30 | 513,710 | +0.28(+0.51%) |
Aug 13, 2018 | 55.05 | 55.49 | 54.63 | 55.02 | 249,017 | -0.06(-0.10%) |
Aug 10, 2018 | 54.96 | 55.56 | 54.89 | 55.08 | 171,193 | -0.24(-0.44%) |
Aug 09, 2018 | 55.79 | 55.84 | 55.29 | 55.32 | 138,348 | -0.39(-0.70%) |
Aug 08, 2018 | 56.04 | 56.05 | 55.53 | 55.71 | 227,105 | -0.35(-0.63%) |
Aug 07, 2018 | 55.92 | 56.35 | 55.84 | 56.07 | 312,635 | +0.32(+0.57%) |
Aug 06, 2018 | 55.61 | 55.94 | 55.50 | 55.75 | 202,379 | +0.24(+0.44%) |
Aug 03, 2018 | 55.20 | 55.73 | 55.04 | 55.51 | 400,024 | +0.40(+0.73%) |
Aug 02, 2018 | 54.82 | 55.56 | 54.45 | 55.11 | 291,907 | -0.07(-0.12%) |
Aug 01, 2018 | 55.64 | 56.08 | 54.95 | 55.17 | 624,413 | -0.80(-1.43%) |
Jul 31, 2018 | 55.29 | 56.40 | 55.24 | 55.97 | 262,669 | +1.00(+1.83%) |
Jul 30, 2018 | 55.61 | 55.99 | 54.93 | 54.97 | 220,830 | -0.57(-1.02%) |
Jul 27, 2018 | 56.08 | 56.22 | 55.29 | 55.54 | 192,162 | -0.41(-0.73%) |
Jul 26, 2018 | 55.53 | 56.15 | 55.49 | 55.95 | 288,854 | +0.46(+0.82%) |
Jul 25, 2018 | 56.34 | 56.59 | 55.14 | 55.49 | 495,433 | -0.66(-1.18%) |
Jul 24, 2018 | 56.54 | 56.77 | 55.73 | 56.15 | 666,730 | -0.10(-0.18%) |
Jul 23, 2018 | 56.10 | 56.72 | 55.68 | 56.25 | 509,829 | -0.07(-0.13%) |
Jul 20, 2018 | 55.82 | 56.80 | 55.80 | 56.33 | 358,997 | +0.27(+0.48%) |
Jul 19, 2018 | 55.60 | 56.33 | 55.25 | 56.06 | 335,301 | +0.36(+0.65%) |
Jul 18, 2018 | 55.45 | 55.89 | 55.15 | 55.69 | 436,349 | +0.20(+0.35%) |
Jul 17, 2018 | 55.50 | 56.05 | 55.15 | 55.50 | 488,754 | -0.40(-0.72%) |
Jul 16, 2018 | 56.52 | 56.52 | 55.76 | 55.90 | 327,973 | -0.60(-1.05%) |
Jul 13, 2018 | 57.01 | 57.30 | 56.38 | 56.49 | 388,100 | -0.42(-0.74%) |
Jul 12, 2018 | 57.51 | 57.51 | 56.75 | 56.91 | 262,397 | -0.28(-0.49%) |
Jul 11, 2018 | 56.96 | 57.42 | 56.82 | 57.19 | 321,989 | -0.24(-0.42%) |
Jul 10, 2018 | 57.56 | 57.58 | 57.01 | 57.43 | 250,644 | -0.07(-0.13%) |
Jul 09, 2018 | 56.81 | 57.81 | 56.66 | 57.51 | 307,325 | +0.87(+1.54%) |
Jul 06, 2018 | 56.17 | 56.84 | 55.72 | 56.63 | 301,055 | +0.41(+0.73%) |
Jul 05, 2018 | 56.10 | 56.22 | 55.33 | 56.22 | 448,893 | +0.44(+0.78%) |
Jul 03, 2018 | 55.79 | 55.79 | 55.79 | 0 | -0.85(-1.49%) | |
Jul 02, 2018 | 55.52 | 56.70 | 55.26 | 56.63 | 641,642 | +0.60(+1.08%) |
Jun 29, 2018 | 56.08 | 56.86 | 55.68 | 56.03 | 782,356 | +0.28(+0.50%) |
Jun 28, 2018 | 55.17 | 55.86 | 54.97 | 55.75 | 474,170 | +0.49(+0.89%) |
Jun 27, 2018 | 55.64 | 56.01 | 55.08 | 55.26 | 554,044 | -0.15(-0.27%) |
Jun 26, 2018 | 55.39 | 55.71 | 55.09 | 55.41 | 419,659 | +0.23(+0.42%) |
Jun 25, 2018 | 55.27 | 55.56 | 54.73 | 55.17 | 430,626 | -0.38(-0.69%) |
Jun 22, 2018 | 56.14 | 56.38 | 55.16 | 55.55 | 940,184 | -0.24(-0.43%) |
Jun 21, 2018 | 56.24 | 56.38 | 55.75 | 55.80 | 542,094 | -0.50(-0.89%) |
Jun 20, 2018 | 56.55 | 56.55 | 56.07 | 56.30 | 445,474 | +0.04(+0.07%) |
Jun 19, 2018 | 56.38 | 56.54 | 55.32 | 56.26 | 683,239 | -0.93(-1.62%) |
Jun 18, 2018 | 57.11 | 57.67 | 56.89 | 57.19 | 553,406 | -0.31(-0.53%) |
Jun 15, 2018 | 57.74 | 56.84 | 57.49 | 783,955 | -0.15(-0.26%) | |
Jun 14, 2018 | 58.20 | 58.20 | 57.28 | 57.64 | 605,888 | -0.24(-0.42%) |
Jun 13, 2018 | 59.08 | 59.08 | 57.79 | 57.88 | 1,103,081 | -1.08(-1.82%) |
Jun 12, 2018 | 59.16 | 59.58 | 58.48 | 58.96 | 1,057,744 | -0.11(-0.19%) |
Jun 11, 2018 | 57.62 | 59.13 | 57.22 | 59.07 | 1,388,036 | +2.60(+4.61%) |
Jun 08, 2018 | 55.93 | 56.51 | 55.79 | 56.47 | 560,066 | +0.27(+0.48%) |
Jun 07, 2018 | 55.63 | 56.28 | 55.59 | 56.20 | 390,853 | +0.74(+1.34%) |
Jun 06, 2018 | 55.46 | 55.46 | 798,121 | +0.55(+1.00%) | ||
Jun 05, 2018 | 54.84 | 55.23 | 54.45 | 54.91 | 519,328 | +0.06(+0.10%) |
Jun 04, 2018 | 54.87 | 55.43 | 54.71 | 54.85 | 483,790 | +0.15(+0.27%) |
Jun 01, 2018 | 54.16 | 54.86 | 54.16 | 54.70 | 888,020 | +0.95(+1.76%) |
May 31, 2018 | 55.84 | 55.87 | 53.76 | 53.76 | 777,273 | -2.06(-3.69%) |
May 30, 2018 | 56.36 | 56.45 | 55.58 | 55.82 | 729,574 | -0.21(-0.38%) |
May 29, 2018 | 55.84 | 56.98 | 55.64 | 56.03 | 648,516 | -0.33(-0.59%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -1.08(-1.89%) | |
May 24, 2018 | 56.30 | 57.88 | 55.80 | 57.45 | 1,073,194 | +1.53(+2.73%) |
May 23, 2018 | 55.65 | 56.23 | 55.54 | 55.92 | 485,148 | -0.05(-0.08%) |
May 22, 2018 | 56.82 | 57.20 | 55.91 | 55.97 | 734,013 | -0.87(-1.53%) |
May 21, 2018 | 56.03 | 56.86 | 56.03 | 56.84 | 593,309 | +1.22(+2.20%) |
May 18, 2018 | 54.90 | 55.88 | 54.90 | 55.61 | 1,043,237 | +0.55(+0.99%) |
May 17, 2018 | 54.90 | 55.60 | 54.90 | 55.07 | 547,270 | +0.07(+0.13%) |
May 16, 2018 | 54.00 | 55.27 | 54.00 | 54.99 | 802,732 | +1.05(+1.94%) |
May 15, 2018 | 53.26 | 54.31 | 52.46 | 53.94 | 1,143,481 | +0.09(+0.17%) |
May 14, 2018 | 54.92 | 54.98 | 53.50 | 53.85 | 1,485,408 | -1.87(-3.36%) |
May 11, 2018 | 55.43 | 56.08 | 55.20 | 55.72 | 327,880 | +0.31(+0.55%) |
May 10, 2018 | 54.95 | 55.53 | 54.79 | 55.42 | 368,013 | +0.53(+0.96%) |
May 09, 2018 | 55.35 | 55.45 | 54.82 | 54.89 | 771,077 | -0.41(-0.74%) |
May 08, 2018 | 55.09 | 55.49 | 54.93 | 55.30 | 488,428 | +0.30(+0.54%) |
May 07, 2018 | 54.75 | 55.55 | 54.75 | 55.00 | 689,023 | +0.51(+0.94%) |
May 04, 2018 | 53.51 | 54.85 | 53.43 | 54.49 | 390,548 | +0.57(+1.07%) |
May 03, 2018 | 53.84 | 54.33 | 53.05 | 53.92 | 457,186 | +0.04(+0.07%) |
May 02, 2018 | 53.97 | 54.57 | 53.59 | 53.88 | 549,229 | -0.10(-0.19%) |