Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.50 | 58.52 | 57.50 | 58.23 | 414,721 | +0.77(+1.34%) |
Jan 30, 2019 | 56.69 | 57.56 | 56.33 | 57.46 | 358,266 | +1.27(+2.26%) |
Jan 29, 2019 | 56.91 | 56.98 | 56.17 | 56.19 | 153,115 | -0.63(-1.11%) |
Jan 28, 2019 | 56.39 | 56.96 | 56.18 | 56.82 | 172,454 | -0.39(-0.69%) |
Jan 25, 2019 | 56.56 | 57.28 | 56.48 | 57.21 | 537,895 | +1.30(+2.33%) |
Jan 24, 2019 | 55.13 | 56.09 | 55.13 | 55.91 | 250,921 | +1.09(+2.00%) |
Jan 23, 2019 | 54.94 | 55.51 | 54.32 | 54.81 | 137,747 | +0.14(+0.25%) |
Jan 22, 2019 | 55.26 | 55.26 | 54.35 | 54.68 | 140,428 | -1.04(-1.88%) |
Jan 18, 2019 | 55.05 | 55.94 | 54.99 | 55.72 | 247,798 | +1.03(+1.87%) |
Jan 17, 2019 | 54.03 | 54.94 | 53.86 | 54.70 | 257,773 | +0.51(+0.95%) |
Jan 16, 2019 | 54.40 | 54.73 | 54.12 | 54.18 | 172,648 | -0.14(-0.25%) |
Jan 15, 2019 | 53.63 | 54.41 | 53.63 | 54.32 | 136,650 | +0.87(+1.62%) |
Jan 14, 2019 | 53.64 | 53.76 | 53.29 | 53.45 | 147,773 | -0.74(-1.36%) |
Jan 11, 2019 | 53.85 | 54.44 | 53.77 | 54.19 | 1,156,834 | +0.04(+0.07%) |
Jan 10, 2019 | 53.41 | 54.20 | 53.34 | 54.15 | 274,415 | +0.32(+0.59%) |
Jan 09, 2019 | 53.55 | 54.12 | 53.52 | 53.84 | 396,384 | +0.56(+1.05%) |
Jan 08, 2019 | 53.19 | 53.37 | 52.42 | 53.28 | 211,937 | +0.59(+1.12%) |
Jan 07, 2019 | 51.68 | 53.12 | 51.68 | 52.69 | 269,333 | +1.06(+2.06%) |
Jan 04, 2019 | 50.35 | 52.01 | 50.35 | 51.62 | 261,593 | +2.15(+4.34%) |
Jan 03, 2019 | 50.73 | 50.99 | 49.41 | 49.47 | 239,392 | -2.00(-3.89%) |
Jan 02, 2019 | 50.67 | 51.81 | 50.56 | 51.47 | 351,717 | -0.34(-0.65%) |
Dec 31, 2018 | 51.61 | 51.91 | 51.20 | 51.81 | 234,714 | +0.63(+1.23%) |
Dec 28, 2018 | 51.27 | 51.91 | 50.60 | 51.18 | 217,977 | +0.14(+0.26%) |
Dec 27, 2018 | 49.61 | 51.04 | 49.00 | 51.04 | 256,653 | +0.77(+1.53%) |
Dec 26, 2018 | 47.80 | 50.27 | 47.65 | 50.27 | 606,196 | +2.86(+6.02%) |
Dec 24, 2018 | 48.20 | 48.56 | 47.40 | 47.42 | 939,589 | -1.14(-2.35%) |
Dec 21, 2018 | 50.57 | 50.57 | 48.41 | 48.56 | 736,399 | -1.62(-3.22%) |
Dec 20, 2018 | 51.07 | 51.45 | 49.32 | 50.18 | 1,092,013 | -1.12(-2.19%) |
Dec 19, 2018 | 52.09 | 53.09 | 50.84 | 51.30 | 475,869 | -0.78(-1.49%) |
Dec 18, 2018 | 52.20 | 52.61 | 51.76 | 52.08 | 341,654 | +0.39(+0.76%) |
Dec 17, 2018 | 53.33 | 53.33 | 51.43 | 51.68 | 315,179 | -1.81(-3.38%) |
Dec 14, 2018 | 53.87 | 54.48 | 53.37 | 53.49 | 227,960 | -1.08(-1.98%) |
Dec 13, 2018 | 55.30 | 55.44 | 54.34 | 54.57 | 188,569 | -0.41(-0.75%) |
Dec 12, 2018 | 55.08 | 55.75 | 54.88 | 54.99 | 330,669 | +0.81(+1.49%) |
Dec 11, 2018 | 55.05 | 55.15 | 53.79 | 54.18 | 201,978 | +0.09(+0.16%) |
Dec 10, 2018 | 53.33 | 54.40 | 53.09 | 54.09 | 301,913 | +0.61(+1.14%) |
Dec 07, 2018 | 55.27 | 55.54 | 53.08 | 53.48 | 297,914 | -2.04(-3.67%) |
Dec 06, 2018 | 53.58 | 55.52 | 53.41 | 55.52 | 336,464 | +0.75(+1.36%) |
Dec 04, 2018 | 56.63 | 56.73 | 54.70 | 54.77 | 147,940 | -2.09(-3.68%) |
Dec 03, 2018 | 57.09 | 57.11 | 56.27 | 56.87 | 290,539 | +1.02(+1.83%) |
Nov 30, 2018 | 55.46 | 55.84 | 55.15 | 55.84 | 176,308 | +0.59(+1.07%) |
Nov 29, 2018 | 54.95 | 55.70 | 54.65 | 55.25 | 206,311 | +0.06(+0.11%) |
Nov 28, 2018 | 53.75 | 55.22 | 53.51 | 55.19 | 212,223 | +2.05(+3.85%) |
Nov 27, 2018 | 53.20 | 53.45 | 52.78 | 53.15 | 172,085 | -0.36(-0.68%) |
Nov 26, 2018 | 53.06 | 53.56 | 52.70 | 53.51 | 233,030 | +1.26(+2.41%) |
Nov 23, 2018 | 51.61 | 52.58 | 51.61 | 52.25 | 148,550 | +0.12(+0.23%) |
Nov 21, 2018 | 52.14 | 52.14 | 52.14 | 0 | +0.90(+1.75%) | |
Nov 20, 2018 | 50.43 | 51.93 | 49.98 | 51.24 | 649,452 | -0.46(-0.89%) |
Nov 19, 2018 | 54.48 | 54.48 | 51.59 | 51.70 | 331,232 | -2.93(-5.36%) |
Nov 16, 2018 | 54.32 | 54.93 | 54.12 | 54.63 | 200,914 | -0.31(-0.57%) |
Nov 15, 2018 | 53.41 | 55.10 | 53.34 | 54.95 | 135,363 | +1.30(+2.42%) |
Nov 14, 2018 | 54.53 | 54.68 | 53.40 | 53.65 | 160,371 | -0.26(-0.47%) |
Nov 13, 2018 | 53.79 | 54.67 | 53.51 | 53.91 | 274,001 | +0.38(+0.72%) |
Nov 12, 2018 | 55.14 | 55.14 | 53.20 | 53.52 | 299,781 | -2.01(-3.61%) |
Nov 09, 2018 | 56.03 | 56.03 | 54.74 | 55.53 | 964,918 | -0.92(-1.64%) |
Nov 08, 2018 | 56.52 | 57.12 | 56.22 | 56.45 | 153,391 | -0.19(-0.33%) |
Nov 07, 2018 | 55.38 | 56.71 | 55.28 | 56.64 | 247,051 | +1.83(+3.34%) |
Nov 06, 2018 | 54.59 | 55.15 | 54.47 | 54.81 | 163,231 | +0.17(+0.31%) |
Nov 05, 2018 | 55.24 | 55.24 | 54.01 | 54.64 | 179,818 | -0.48(-0.87%) |
Nov 02, 2018 | 55.76 | 56.19 | 54.81 | 55.13 | 247,177 | -0.57(-1.02%) |
Nov 01, 2018 | 54.66 | 55.72 | 54.20 | 55.70 | 615,808 | +1.15(+2.11%) |
Oct 31, 2018 | 53.72 | 55.02 | 53.72 | 54.55 | 449,990 | +1.68(+3.18%) |
Oct 30, 2018 | 51.48 | 52.91 | 51.32 | 52.86 | 641,786 | +1.33(+2.58%) |
Oct 29, 2018 | 53.31 | 53.67 | 50.61 | 51.54 | 1,265,342 | -0.74(-1.41%) |
Oct 26, 2018 | 52.45 | 53.30 | 51.49 | 52.27 | 561,259 | -1.44(-2.67%) |
Oct 25, 2018 | 52.85 | 54.09 | 52.85 | 53.71 | 492,675 | +1.11(+2.11%) |
Oct 24, 2018 | 55.39 | 55.43 | 52.53 | 52.60 | 324,325 | -2.84(-5.13%) |
Oct 23, 2018 | 54.75 | 55.75 | 53.97 | 55.44 | 424,361 | -0.33(-0.60%) |
Oct 22, 2018 | 55.43 | 56.01 | 55.00 | 55.77 | 187,540 | +0.63(+1.14%) |
Oct 19, 2018 | 56.58 | 56.95 | 55.14 | 55.15 | 156,074 | -1.29(-2.28%) |
Oct 18, 2018 | 57.53 | 57.53 | 56.06 | 56.43 | 290,100 | -1.31(-2.27%) |
Oct 17, 2018 | 58.07 | 58.08 | 57.18 | 57.74 | 328,137 | -0.17(-0.29%) |
Oct 16, 2018 | 56.51 | 57.99 | 56.40 | 57.91 | 307,684 | +2.05(+3.66%) |
Oct 15, 2018 | 56.18 | 56.45 | 55.51 | 55.86 | 382,683 | -0.42(-0.75%) |
Oct 12, 2018 | 56.00 | 56.49 | 55.25 | 56.29 | 535,738 | +1.75(+3.21%) |
Oct 11, 2018 | 54.91 | 55.95 | 54.27 | 54.54 | 648,966 | -0.62(-1.12%) |
Oct 10, 2018 | 57.58 | 57.63 | 55.11 | 55.15 | 618,693 | -2.69(-4.66%) |
Oct 09, 2018 | 58.01 | 58.51 | 57.66 | 57.85 | 390,001 | -0.25(-0.42%) |
Oct 08, 2018 | 59.14 | 59.15 | 57.36 | 58.10 | 350,647 | -1.33(-2.23%) |
Oct 05, 2018 | 60.31 | 60.69 | 58.71 | 59.42 | 304,218 | -0.92(-1.53%) |
Oct 04, 2018 | 61.30 | 61.39 | 59.90 | 60.35 | 267,088 | -1.29(-2.09%) |
Oct 03, 2018 | 61.62 | 61.84 | 61.18 | 61.64 | 268,023 | +0.33(+0.55%) |
Oct 02, 2018 | 61.95 | 62.03 | 61.16 | 61.30 | 208,163 | -0.80(-1.28%) |
Oct 01, 2018 | 62.87 | 63.06 | 61.94 | 62.10 | 408,288 | -0.39(-0.63%) |
Sep 28, 2018 | 62.37 | 62.77 | 62.34 | 62.49 | 1,771,830 | -0.02(-0.03%) |
Sep 27, 2018 | 62.30 | 62.70 | 62.30 | 62.51 | 190,464 | +0.30(+0.49%) |
Sep 26, 2018 | 62.78 | 62.85 | 62.16 | 62.21 | 155,634 | -0.46(-0.74%) |
Sep 25, 2018 | 62.44 | 62.75 | 62.31 | 62.67 | 108,910 | +0.45(+0.73%) |
Sep 24, 2018 | 61.60 | 62.28 | 61.23 | 62.22 | 116,872 | +0.27(+0.43%) |
Sep 21, 2018 | 62.49 | 62.77 | 61.90 | 61.95 | 138,484 | -0.35(-0.57%) |
Sep 20, 2018 | 62.20 | 62.49 | 61.78 | 62.30 | 149,822 | +0.47(+0.76%) |
Sep 19, 2018 | 62.53 | 62.53 | 61.41 | 61.83 | 129,534 | -0.67(-1.07%) |
Sep 18, 2018 | 62.12 | 62.80 | 62.12 | 62.50 | 97,671 | +0.47(+0.76%) |
Sep 17, 2018 | 63.43 | 63.43 | 61.96 | 62.03 | 183,921 | -1.50(-2.37%) |
Sep 14, 2018 | 63.42 | 63.76 | 63.18 | 63.53 | 163,903 | +0.48(+0.76%) |
Sep 13, 2018 | 63.05 | 63.53 | 62.91 | 63.05 | 127,445 | +0.37(+0.60%) |
Sep 12, 2018 | 62.34 | 62.71 | 61.40 | 62.68 | 219,914 | +0.15(+0.25%) |
Sep 11, 2018 | 62.03 | 62.79 | 61.85 | 62.53 | 189,712 | +0.35(+0.56%) |
Sep 10, 2018 | 61.86 | 62.19 | 61.38 | 62.18 | 177,455 | +0.67(+1.09%) |
Sep 07, 2018 | 61.05 | 62.25 | 60.85 | 61.51 | 154,651 | +0.40(+0.66%) |
Sep 06, 2018 | 61.32 | 61.45 | 60.63 | 61.10 | 158,761 | -0.20(-0.32%) |
Sep 05, 2018 | 62.81 | 62.82 | 60.67 | 61.30 | 286,909 | -1.49(-2.37%) |
Sep 04, 2018 | 62.02 | 62.82 | 61.80 | 62.79 | 235,763 | +0.59(+0.95%) |
Aug 31, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 62.16 | 62.44 | 62.00 | 62.07 | 169,713 | -0.29(-0.46%) |
Aug 29, 2018 | 61.86 | 62.45 | 61.86 | 62.36 | 176,370 | +0.52(+0.85%) |
Aug 28, 2018 | 61.68 | 61.88 | 61.33 | 61.83 | 299,453 | +0.39(+0.64%) |
Aug 27, 2018 | 61.50 | 61.71 | 61.18 | 61.44 | 107,368 | +0.37(+0.61%) |
Aug 24, 2018 | 60.14 | 61.07 | 60.14 | 61.07 | 117,030 | +1.16(+1.94%) |
Aug 23, 2018 | 59.35 | 60.16 | 59.35 | 59.91 | 118,320 | +0.56(+0.94%) |
Aug 22, 2018 | 58.75 | 59.44 | 58.75 | 59.34 | 132,700 | +0.58(+0.99%) |
Aug 21, 2018 | 58.57 | 59.05 | 58.57 | 58.76 | 126,795 | +0.34(+0.59%) |
Aug 20, 2018 | 58.39 | 58.58 | 57.93 | 58.42 | 210,736 | +0.20(+0.34%) |
Aug 17, 2018 | 57.93 | 58.31 | 57.67 | 58.22 | 232,027 | +0.04(+0.07%) |
Aug 16, 2018 | 58.45 | 58.57 | 58.10 | 58.18 | 111,917 | +0.20(+0.34%) |
Aug 15, 2018 | 58.28 | 58.67 | 57.53 | 57.99 | 232,203 | -0.78(-1.32%) |
Aug 14, 2018 | 58.45 | 58.84 | 58.12 | 58.76 | 104,877 | +0.53(+0.91%) |
Aug 13, 2018 | 58.66 | 59.04 | 58.20 | 58.23 | 167,625 | -0.33(-0.57%) |
Aug 10, 2018 | 58.31 | 58.90 | 58.31 | 58.57 | 83,680 | -0.22(-0.37%) |
Aug 09, 2018 | 58.51 | 59.19 | 58.51 | 58.78 | 71,497 | +0.32(+0.56%) |
Aug 08, 2018 | 58.47 | 58.67 | 58.28 | 58.46 | 250,320 | +0.10(+0.17%) |
Aug 07, 2018 | 58.28 | 58.61 | 58.16 | 58.36 | 297,225 | +0.54(+0.94%) |
Aug 06, 2018 | 56.99 | 57.83 | 56.94 | 57.82 | 127,400 | +0.77(+1.34%) |
Aug 03, 2018 | 57.38 | 57.38 | 56.70 | 57.05 | 160,548 | -0.37(-0.65%) |
Aug 02, 2018 | 55.90 | 57.43 | 55.83 | 57.43 | 129,896 | +1.22(+2.17%) |
Aug 01, 2018 | 55.73 | 56.51 | 55.73 | 56.21 | 255,233 | +0.58(+1.04%) |
Jul 31, 2018 | 55.79 | 56.11 | 55.05 | 55.63 | 355,946 | -0.04(-0.07%) |
Jul 30, 2018 | 57.35 | 57.35 | 55.18 | 55.67 | 175,710 | -1.69(-2.95%) |
Jul 27, 2018 | 58.83 | 58.83 | 56.85 | 57.36 | 132,587 | -1.38(-2.34%) |
Jul 26, 2018 | 58.45 | 58.95 | 58.08 | 58.73 | 101,553 | +0.13(+0.22%) |
Jul 25, 2018 | 57.70 | 58.73 | 57.70 | 58.61 | 73,570 | +1.02(+1.78%) |
Jul 24, 2018 | 58.88 | 58.88 | 57.45 | 57.58 | 149,192 | -0.91(-1.56%) |
Jul 23, 2018 | 58.30 | 58.55 | 57.77 | 58.50 | 75,048 | +0.10(+0.17%) |
Jul 20, 2018 | 58.67 | 58.78 | 58.38 | 58.40 | 109,239 | -0.26(-0.44%) |
Jul 19, 2018 | 58.81 | 58.99 | 58.59 | 58.66 | 107,753 | -0.30(-0.51%) |
Jul 18, 2018 | 58.77 | 59.00 | 58.57 | 58.96 | 164,414 | +0.16(+0.27%) |
Jul 17, 2018 | 57.71 | 58.82 | 57.63 | 58.80 | 90,986 | +0.74(+1.27%) |
Jul 16, 2018 | 58.27 | 58.38 | 57.97 | 58.07 | 70,047 | -0.15(-0.25%) |
Jul 13, 2018 | 58.45 | 58.45 | 58.01 | 58.21 | 350,155 | -0.23(-0.39%) |
Jul 12, 2018 | 57.50 | 58.48 | 57.50 | 58.44 | 115,369 | +1.18(+2.06%) |
Jul 11, 2018 | 57.04 | 57.52 | 56.93 | 57.26 | 110,502 | -0.26(-0.44%) |
Jul 10, 2018 | 57.48 | 57.68 | 57.36 | 57.52 | 66,675 | +0.18(+0.31%) |
Jul 09, 2018 | 57.36 | 57.36 | 56.77 | 57.34 | 133,049 | +0.30(+0.53%) |
Jul 06, 2018 | 56.16 | 57.10 | 56.10 | 57.03 | 105,586 | +0.87(+1.54%) |
Jul 05, 2018 | 55.78 | 56.18 | 55.53 | 56.17 | 84,924 | +0.72(+1.29%) |
Jul 03, 2018 | 55.45 | 55.45 | 55.45 | 0 | -0.54(-0.97%) | |
Jul 02, 2018 | 54.82 | 56.01 | 54.68 | 55.99 | 535,902 | +0.65(+1.17%) |
Jun 29, 2018 | 55.74 | 55.30 | 55.34 | 137,727 | +0.15(+0.27%) | |
Jun 28, 2018 | 54.48 | 55.36 | 54.33 | 55.19 | 82,517 | +0.63(+1.15%) |
Jun 27, 2018 | 55.96 | 56.18 | 54.56 | 54.56 | 214,750 | -1.18(-2.12%) |
Jun 26, 2018 | 55.70 | 56.00 | 55.51 | 55.74 | 112,432 | +0.30(+0.53%) |
Jun 25, 2018 | 56.48 | 56.49 | 54.91 | 55.45 | 128,299 | -1.48(-2.59%) |
Jun 22, 2018 | 57.79 | 57.79 | 56.80 | 56.93 | 209,653 | -0.81(-1.40%) |
Jun 21, 2018 | 58.53 | 58.53 | 57.66 | 57.73 | 87,682 | -0.58(-0.99%) |
Jun 20, 2018 | 58.36 | 58.62 | 58.28 | 58.31 | 98,591 | +0.21(+0.36%) |
Jun 19, 2018 | 57.83 | 58.11 | 57.22 | 58.10 | 134,617 | -0.48(-0.82%) |
Jun 18, 2018 | 58.12 | 58.63 | 57.80 | 58.58 | 65,577 | +0.07(+0.12%) |
Jun 15, 2018 | 58.52 | 58.63 | 58.52 | 110,305 | -0.12(-0.20%) | |
Jun 14, 2018 | 58.42 | 58.86 | 58.42 | 58.63 | 73,055 | +0.44(+0.76%) |
Jun 13, 2018 | 58.20 | 58.60 | 58.05 | 58.19 | 161,720 | +0.06(+0.10%) |
Jun 12, 2018 | 57.71 | 58.15 | 57.71 | 58.13 | 151,567 | +0.55(+0.96%) |
Jun 11, 2018 | 57.66 | 57.84 | 57.46 | 57.58 | 66,433 | +0.04(+0.07%) |
Jun 08, 2018 | 57.01 | 57.57 | 56.88 | 57.54 | 110,210 | +0.29(+0.50%) |
Jun 07, 2018 | 58.25 | 58.33 | 56.75 | 57.26 | 308,317 | -1.06(-1.82%) |
Jun 06, 2018 | 58.32 | 57.86 | 58.32 | 110,360 | +0.29(+0.49%) | |
Jun 05, 2018 | 57.65 | 58.04 | 57.65 | 58.03 | 43,737 | +0.46(+0.80%) |
Jun 04, 2018 | 57.23 | 57.58 | 56.88 | 57.57 | 147,001 | +0.49(+0.86%) |
Jun 01, 2018 | 56.41 | 57.08 | 56.38 | 57.08 | 177,164 | +0.99(+1.77%) |
May 31, 2018 | 56.45 | 56.66 | 56.05 | 56.09 | 167,577 | -0.38(-0.68%) |
May 30, 2018 | 56.34 | 56.83 | 56.34 | 56.47 | 155,948 | +0.51(+0.91%) |
May 29, 2018 | 56.00 | 56.30 | 55.66 | 55.96 | 78,206 | -0.32(-0.58%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 56.14 | 56.50 | 55.79 | 56.33 | 81,374 | +0.17(+0.30%) |
May 23, 2018 | 55.45 | 56.17 | 55.42 | 56.17 | 128,951 | +0.35(+0.63%) |
May 22, 2018 | 56.28 | 56.31 | 55.78 | 55.81 | 97,867 | -0.10(-0.18%) |
May 21, 2018 | 56.22 | 56.39 | 55.66 | 55.91 | 67,041 | +0.18(+0.32%) |
May 18, 2018 | 55.57 | 55.93 | 55.53 | 55.73 | 49,290 | -0.06(-0.11%) |
May 17, 2018 | 55.87 | 56.15 | 55.48 | 55.79 | 125,679 | -0.14(-0.25%) |
May 16, 2018 | 55.76 | 56.11 | 55.68 | 55.93 | 127,958 | +0.23(+0.41%) |
May 15, 2018 | 55.67 | 55.70 | 55.33 | 55.70 | 155,750 | -0.24(-0.42%) |
May 14, 2018 | 56.57 | 56.90 | 55.87 | 55.94 | 213,533 | -0.39(-0.70%) |
May 11, 2018 | 56.37 | 56.68 | 56.20 | 56.33 | 143,225 | -0.09(-0.16%) |
May 10, 2018 | 56.01 | 56.49 | 56.00 | 56.42 | 79,257 | +0.62(+1.11%) |
May 09, 2018 | 55.25 | 55.82 | 55.08 | 55.80 | 100,455 | +0.86(+1.56%) |
May 08, 2018 | 54.46 | 54.98 | 54.46 | 54.95 | 102,544 | +0.38(+0.70%) |
May 07, 2018 | 54.25 | 54.80 | 54.25 | 54.57 | 71,698 | +0.53(+0.98%) |
May 04, 2018 | 53.12 | 54.22 | 53.02 | 54.03 | 86,403 | +0.62(+1.16%) |
May 03, 2018 | 52.94 | 53.57 | 52.47 | 53.41 | 112,179 | +0.32(+0.61%) |
May 02, 2018 | 53.36 | 53.71 | 53.05 | 53.09 | 159,552 | -0.22(-0.41%) |
May 01, 2018 | 53.08 | 53.32 | 52.86 | 53.31 | 211,010 | +0.09(+0.17%) |
Apr 30, 2018 | 53.54 | 53.75 | 53.02 | 53.22 | 76,447 | -0.27(-0.50%) |
Apr 27, 2018 | 54.11 | 54.19 | 53.20 | 53.48 | 74,782 | -0.37(-0.69%) |
Apr 26, 2018 | 53.39 | 54.00 | 53.39 | 53.86 | 203,256 | +0.88(+1.65%) |
Apr 25, 2018 | 53.51 | 53.51 | 52.41 | 52.98 | 242,442 | -0.48(-0.90%) |
Apr 24, 2018 | 54.58 | 54.90 | 53.02 | 53.46 | 113,730 | -0.81(-1.49%) |
Apr 23, 2018 | 54.78 | 54.97 | 54.07 | 54.27 | 109,768 | -0.27(-0.49%) |
Apr 20, 2018 | 54.93 | 55.12 | 54.39 | 54.53 | 112,192 | -0.53(-0.96%) |
Apr 19, 2018 | 55.63 | 55.65 | 54.93 | 55.06 | 130,764 | -0.89(-1.59%) |
Apr 18, 2018 | 55.89 | 56.11 | 55.35 | 55.95 | 179,552 | -0.06(-0.11%) |
Apr 17, 2018 | 55.32 | 56.13 | 55.30 | 56.01 | 170,680 | +1.18(+2.15%) |
Apr 16, 2018 | 54.70 | 55.01 | 54.37 | 54.83 | 156,894 | +0.48(+0.89%) |
Apr 13, 2018 | 55.25 | 55.25 | 54.13 | 54.35 | 107,028 | -0.56(-1.02%) |
Apr 12, 2018 | 54.45 | 55.08 | 54.45 | 54.91 | 99,134 | +0.78(+1.43%) |
Apr 11, 2018 | 53.83 | 54.60 | 53.82 | 54.13 | 87,352 | +0.01(+0.02%) |
Apr 10, 2018 | 53.59 | 54.38 | 53.38 | 54.12 | 193,753 | +1.29(+2.44%) |
Apr 09, 2018 | 52.97 | 53.88 | 52.81 | 52.83 | 296,880 | +0.23(+0.43%) |
Apr 06, 2018 | 53.21 | 53.64 | 52.29 | 52.61 | 260,567 | -1.11(-2.07%) |
Apr 05, 2018 | 54.13 | 54.31 | 53.47 | 53.72 | 134,165 | -0.10(-0.18%) |
Apr 04, 2018 | 52.12 | 53.91 | 52.02 | 53.82 | 401,524 | +0.72(+1.35%) |
Apr 03, 2018 | 53.08 | 53.23 | 52.49 | 53.10 | 336,947 | +0.50(+0.95%) |
Apr 02, 2018 | 53.83 | 54.08 | 52.13 | 52.60 | 511,625 | -1.49(-2.76%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.01(+1.91%) | |
Mar 28, 2018 | 53.92 | 54.01 | 52.81 | 53.08 | 155,698 | -0.89(-1.66%) |
Mar 27, 2018 | 56.17 | 56.17 | 53.67 | 53.97 | 129,808 | -1.84(-3.29%) |
Mar 26, 2018 | 55.13 | 55.83 | 54.52 | 55.81 | 153,453 | +1.65(+3.05%) |
Mar 23, 2018 | 55.61 | 55.80 | 54.13 | 54.16 | 137,534 | -1.54(-2.77%) |
Mar 22, 2018 | 56.52 | 56.82 | 55.66 | 55.70 | 113,091 | -1.50(-2.63%) |
Mar 21, 2018 | 57.22 | 57.77 | 57.01 | 57.21 | 118,792 | -0.06(-0.10%) |
Mar 20, 2018 | 56.86 | 57.40 | 56.84 | 57.27 | 72,857 | +0.52(+0.92%) |
Mar 19, 2018 | 57.18 | 57.36 | 56.15 | 56.74 | 231,073 | -0.97(-1.69%) |
Mar 16, 2018 | 57.75 | 58.00 | 57.66 | 57.72 | 82,700 | +0.12(+0.20%) |
Mar 15, 2018 | 57.84 | 57.92 | 57.42 | 57.60 | 66,175 | -0.16(-0.27%) |
Mar 14, 2018 | 57.98 | 58.11 | 57.52 | 57.76 | 122,031 | +0.04(+0.07%) |
Mar 13, 2018 | 58.75 | 58.87 | 57.56 | 57.72 | 226,738 | -0.67(-1.14%) |
Mar 12, 2018 | 58.23 | 58.53 | 58.04 | 58.39 | 107,926 | +0.37(+0.64%) |
Mar 09, 2018 | 57.34 | 58.02 | 57.34 | 58.01 | 120,459 | +1.00(+1.76%) |
Mar 08, 2018 | 57.05 | 57.05 | 56.74 | 57.01 | 75,716 | +0.26(+0.45%) |
Mar 07, 2018 | 56.84 | 56.75 | 144,679 | +0.51(+0.91%) | ||
Mar 06, 2018 | 55.85 | 56.32 | 55.78 | 56.24 | 121,930 | +0.67(+1.20%) |
Mar 05, 2018 | 54.81 | 55.71 | 54.66 | 55.57 | 188,972 | +0.54(+0.98%) |
Mar 02, 2018 | 53.54 | 55.12 | 53.41 | 55.03 | 171,583 | +0.96(+1.78%) |
Mar 01, 2018 | 54.84 | 54.99 | 53.63 | 54.07 | 235,256 | -0.68(-1.24%) |
Feb 28, 2018 | 55.12 | 55.60 | 54.75 | 54.75 | 84,175 | -0.15(-0.27%) |
Feb 27, 2018 | 55.35 | 55.68 | 54.90 | 54.90 | 70,734 | -0.41(-0.75%) |
Feb 26, 2018 | 54.86 | 55.32 | 54.77 | 55.31 | 130,901 | +0.72(+1.31%) |
Feb 23, 2018 | 53.99 | 54.59 | 53.92 | 54.59 | 107,982 | +0.91(+1.70%) |
Feb 22, 2018 | 53.57 | 53.68 | 103,306 | -0.25(-0.46%) | ||
Feb 21, 2018 | 54.36 | 54.86 | 53.91 | 53.92 | 164,322 | -0.30(-0.56%) |
Feb 20, 2018 | 53.55 | 54.47 | 53.55 | 54.23 | 206,484 | +0.50(+0.93%) |
Feb 16, 2018 | 53.73 | 53.73 | 53.73 | 0 | -0.61(-1.12%) | |
Feb 15, 2018 | 53.82 | 54.34 | 53.20 | 54.34 | 729,992 | +0.85(+1.58%) |
Feb 14, 2018 | 52.02 | 53.56 | 52.02 | 53.49 | 120,409 | +1.28(+2.45%) |
Feb 13, 2018 | 51.65 | 52.27 | 51.63 | 52.21 | 161,974 | +0.29(+0.57%) |
Feb 12, 2018 | 51.34 | 52.22 | 51.22 | 51.92 | 204,072 | +1.02(+2.01%) |
Feb 09, 2018 | 50.46 | 51.30 | 49.03 | 50.90 | 329,971 | +1.00(+2.01%) |
Feb 08, 2018 | 52.24 | 52.32 | 49.89 | 49.89 | 204,465 | -2.24(-4.30%) |
Feb 07, 2018 | 52.30 | 52.99 | 52.10 | 52.14 | 190,622 | -0.23(-0.43%) |
Feb 06, 2018 | 50.62 | 52.56 | 50.19 | 52.36 | 334,856 | +0.27(+0.51%) |
Feb 05, 2018 | 52.99 | 53.75 | 51.44 | 52.10 | 367,816 | -1.36(-2.54%) |
Feb 02, 2018 | 54.18 | 54.24 | 53.45 | 53.45 | 139,572 | -1.05(-1.93%) |