Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.51 | 64.59 | 63.51 | 64.54 | 53,453 | +1.00(+1.57%) |
Apr 29, 2019 | 63.93 | 63.93 | 63.30 | 63.54 | 89,104 | -0.34(-0.54%) |
Apr 26, 2019 | 64.10 | 64.36 | 63.84 | 63.89 | 78,757 | +0.13(+0.21%) |
Apr 25, 2019 | 63.26 | 63.99 | 63.26 | 63.75 | 49,596 | +0.19(+0.30%) |
Apr 24, 2019 | 63.25 | 63.74 | 63.20 | 63.56 | 67,547 | +0.41(+0.65%) |
Apr 23, 2019 | 62.99 | 63.24 | 62.74 | 63.15 | 320,337 | +0.25(+0.40%) |
Apr 22, 2019 | 62.89 | 63.07 | 62.80 | 62.90 | 35,970 | -0.08(-0.13%) |
Apr 18, 2019 | 63.13 | 63.38 | 62.97 | 62.98 | 81,981 | +0.07(+0.10%) |
Apr 17, 2019 | 63.13 | 63.23 | 62.90 | 62.91 | 37,762 | -0.21(-0.33%) |
Apr 16, 2019 | 63.94 | 64.07 | 63.06 | 63.12 | 72,489 | -0.84(-1.31%) |
Apr 15, 2019 | 64.05 | 64.19 | 63.85 | 63.96 | 83,098 | -0.03(-0.05%) |
Apr 12, 2019 | 63.52 | 64.02 | 63.30 | 63.99 | 55,268 | +0.30(+0.47%) |
Apr 11, 2019 | 63.38 | 63.69 | 63.38 | 63.69 | 45,711 | +0.36(+0.57%) |
Apr 10, 2019 | 63.62 | 64.09 | 63.26 | 63.33 | 71,022 | -0.21(-0.33%) |
Apr 09, 2019 | 63.42 | 63.60 | 63.28 | 63.54 | 87,595 | +0.15(+0.23%) |
Apr 08, 2019 | 63.78 | 63.78 | 63.32 | 63.40 | 83,489 | -0.46(-0.71%) |
Apr 05, 2019 | 63.30 | 63.89 | 63.24 | 63.85 | 90,501 | +0.58(+0.92%) |
Apr 04, 2019 | 63.64 | 63.64 | 62.94 | 63.27 | 170,376 | -0.21(-0.34%) |
Apr 03, 2019 | 63.48 | 63.71 | 63.10 | 63.48 | 242,499 | -0.05(-0.08%) |
Apr 02, 2019 | 63.69 | 63.69 | 63.24 | 63.53 | 229,607 | -0.05(-0.08%) |
Apr 01, 2019 | 64.00 | 64.00 | 63.20 | 63.58 | 502,643 | -0.39(-0.60%) |
Mar 29, 2019 | 63.59 | 64.01 | 63.47 | 63.97 | 143,237 | +0.31(+0.49%) |
Mar 28, 2019 | 64.41 | 64.41 | 63.42 | 63.66 | 180,713 | -0.70(-1.09%) |
Mar 27, 2019 | 64.88 | 64.88 | 64.11 | 64.36 | 207,765 | -0.44(-0.68%) |
Mar 26, 2019 | 64.45 | 64.81 | 64.43 | 64.79 | 109,085 | +0.44(+0.68%) |
Mar 25, 2019 | 64.35 | 64.51 | 64.09 | 64.36 | 75,220 | +0.07(+0.10%) |
Mar 22, 2019 | 64.05 | 64.69 | 64.05 | 64.29 | 160,738 | +0.45(+0.70%) |
Mar 21, 2019 | 63.23 | 63.96 | 63.13 | 63.84 | 58,780 | +0.66(+1.04%) |
Mar 20, 2019 | 63.13 | 63.67 | 62.90 | 63.19 | 48,544 | +0.17(+0.27%) |
Mar 19, 2019 | 63.68 | 63.68 | 62.83 | 63.02 | 127,765 | -0.72(-1.13%) |
Mar 18, 2019 | 63.97 | 64.07 | 63.52 | 63.74 | 61,722 | -0.24(-0.38%) |
Mar 15, 2019 | 63.79 | 64.16 | 63.47 | 63.98 | 369,147 | +0.27(+0.43%) |
Mar 14, 2019 | 63.83 | 64.11 | 63.54 | 63.71 | 106,370 | -0.08(-0.13%) |
Mar 13, 2019 | 63.64 | 63.88 | 63.58 | 63.79 | 108,816 | +0.09(+0.15%) |
Mar 12, 2019 | 63.40 | 63.74 | 63.36 | 63.70 | 88,207 | +0.41(+0.65%) |
Mar 11, 2019 | 62.89 | 63.31 | 62.81 | 63.28 | 149,208 | +0.45(+0.72%) |
Mar 08, 2019 | 62.68 | 62.84 | 62.36 | 62.83 | 92,808 | +0.25(+0.39%) |
Mar 07, 2019 | 62.59 | 62.95 | 62.43 | 62.58 | 160,447 | +0.19(+0.30%) |
Mar 06, 2019 | 62.45 | 62.61 | 62.19 | 62.40 | 76,047 | -0.02(-0.03%) |
Mar 05, 2019 | 62.50 | 62.61 | 62.30 | 62.42 | 94,771 | -0.11(-0.17%) |
Mar 04, 2019 | 62.56 | 62.56 | 61.96 | 62.52 | 94,136 | +0.10(+0.17%) |
Mar 01, 2019 | 62.29 | 62.46 | 61.89 | 62.42 | 178,657 | +0.17(+0.28%) |
Feb 28, 2019 | 61.99 | 62.39 | 61.68 | 62.25 | 1,349,130 | +0.27(+0.43%) |
Feb 27, 2019 | 61.71 | 62.08 | 61.65 | 61.98 | 57,397 | +0.15(+0.24%) |
Feb 26, 2019 | 61.99 | 62.07 | 61.60 | 61.83 | 86,748 | -0.13(-0.22%) |
Feb 25, 2019 | 62.39 | 62.39 | 61.74 | 61.96 | 54,896 | -0.40(-0.64%) |
Feb 22, 2019 | 62.07 | 62.37 | 61.91 | 62.36 | 103,249 | +0.41(+0.65%) |
Feb 21, 2019 | 61.31 | 62.06 | 61.00 | 61.96 | 122,345 | +0.43(+0.70%) |
Feb 20, 2019 | 61.26 | 61.63 | 61.03 | 61.53 | 59,829 | +0.30(+0.49%) |
Feb 19, 2019 | 60.89 | 61.33 | 60.70 | 61.23 | 111,426 | +0.34(+0.57%) |
Feb 15, 2019 | 60.77 | 61.05 | 60.73 | 60.89 | 99,769 | +0.22(+0.37%) |
Feb 14, 2019 | 60.86 | 60.98 | 60.56 | 60.66 | 106,352 | -0.12(-0.19%) |
Feb 13, 2019 | 60.78 | 60.84 | 60.52 | 60.78 | 164,334 | -0.11(-0.18%) |
Feb 12, 2019 | 60.96 | 61.21 | 60.58 | 60.89 | 196,566 | +0.09(+0.16%) |
Feb 11, 2019 | 60.78 | 61.09 | 60.64 | 60.80 | 1,802,946 | -0.08(-0.13%) |
Feb 08, 2019 | 60.42 | 60.88 | 60.42 | 60.88 | 125,988 | +0.32(+0.53%) |
Feb 07, 2019 | 59.67 | 60.56 | 59.67 | 60.56 | 272,106 | +0.81(+1.36%) |
Feb 06, 2019 | 59.77 | 59.97 | 59.52 | 59.75 | 158,503 | -0.13(-0.22%) |
Feb 05, 2019 | 59.77 | 60.03 | 59.52 | 59.88 | 507,692 | +0.08(+0.14%) |
Feb 04, 2019 | 59.51 | 59.80 | 59.06 | 59.80 | 180,202 | +0.09(+0.14%) |
Feb 01, 2019 | 59.86 | 59.86 | 59.24 | 59.71 | 123,435 | -0.20(-0.34%) |
Jan 31, 2019 | 58.74 | 60.09 | 58.50 | 59.92 | 230,073 | +1.21(+2.06%) |
Jan 30, 2019 | 58.21 | 58.96 | 58.18 | 58.71 | 108,287 | +0.42(+0.72%) |
Jan 29, 2019 | 58.34 | 58.54 | 58.12 | 58.29 | 154,176 | +0.16(+0.27%) |
Jan 28, 2019 | 58.39 | 58.61 | 57.92 | 58.14 | 147,484 | -0.30(-0.51%) |
Jan 25, 2019 | 59.13 | 59.13 | 58.35 | 58.43 | 126,916 | -0.75(-1.27%) |
Jan 24, 2019 | 58.92 | 59.26 | 58.45 | 59.18 | 298,482 | +0.30(+0.51%) |
Jan 23, 2019 | 58.27 | 58.92 | 58.27 | 58.88 | 143,508 | +0.56(+0.95%) |
Jan 22, 2019 | 58.24 | 58.62 | 57.79 | 58.33 | 159,211 | +0.09(+0.16%) |
Jan 18, 2019 | 58.22 | 58.38 | 58.02 | 58.23 | 186,081 | +0.11(+0.19%) |
Jan 17, 2019 | 57.83 | 58.24 | 57.81 | 58.12 | 210,214 | +0.24(+0.42%) |
Jan 16, 2019 | 57.56 | 57.90 | 57.24 | 57.88 | 214,745 | +0.22(+0.38%) |
Jan 15, 2019 | 56.76 | 57.88 | 56.70 | 57.66 | 282,589 | +0.72(+1.26%) |
Jan 14, 2019 | 57.58 | 57.58 | 56.43 | 56.94 | 311,280 | -1.24(-2.13%) |
Jan 11, 2019 | 58.36 | 58.36 | 57.88 | 58.18 | 160,095 | -0.23(-0.39%) |
Jan 10, 2019 | 57.67 | 58.47 | 57.67 | 58.41 | 229,553 | +0.83(+1.44%) |
Jan 09, 2019 | 57.99 | 58.12 | 57.49 | 57.58 | 225,739 | -0.43(-0.74%) |
Jan 08, 2019 | 57.25 | 58.02 | 57.12 | 58.00 | 237,695 | +0.72(+1.26%) |
Jan 07, 2019 | 57.27 | 57.54 | 57.01 | 57.28 | 400,122 | -0.38(-0.65%) |
Jan 04, 2019 | 56.55 | 57.66 | 56.55 | 57.65 | 441,538 | +0.82(+1.45%) |
Jan 03, 2019 | 56.71 | 57.18 | 56.56 | 56.83 | 587,296 | +0.09(+0.17%) |
Jan 02, 2019 | 57.55 | 57.55 | 56.46 | 56.74 | 777,963 | -1.11(-1.92%) |
Dec 31, 2018 | 57.86 | 57.98 | 57.33 | 57.85 | 246,871 | +0.19(+0.33%) |
Dec 28, 2018 | 57.74 | 58.21 | 57.49 | 57.66 | 226,453 | +0.08(+0.14%) |
Dec 27, 2018 | 57.02 | 57.59 | 56.11 | 57.58 | 192,339 | +0.48(+0.84%) |
Dec 26, 2018 | 56.36 | 57.10 | 55.50 | 57.10 | 171,288 | +0.79(+1.40%) |
Dec 24, 2018 | 58.78 | 58.78 | 56.18 | 56.31 | 99,305 | -2.48(-4.22%) |
Dec 21, 2018 | 59.46 | 60.55 | 58.67 | 58.79 | 175,176 | -0.43(-0.73%) |
Dec 20, 2018 | 59.18 | 59.85 | 58.46 | 59.22 | 222,144 | +0.09(+0.15%) |
Dec 19, 2018 | 59.36 | 59.85 | 58.88 | 59.13 | 115,171 | -0.06(-0.11%) |
Dec 18, 2018 | 60.02 | 60.26 | 59.05 | 59.20 | 443,364 | -0.46(-0.77%) |
Dec 17, 2018 | 61.80 | 61.84 | 59.47 | 59.65 | 248,674 | -1.95(-3.17%) |
Dec 14, 2018 | 61.81 | 61.81 | 61.33 | 61.61 | 118,058 | -0.20(-0.32%) |
Dec 13, 2018 | 61.38 | 62.03 | 61.38 | 61.80 | 108,506 | +0.51(+0.83%) |
Dec 12, 2018 | 61.61 | 61.87 | 61.26 | 61.29 | 167,764 | -0.30(-0.48%) |
Dec 11, 2018 | 61.56 | 61.78 | 61.23 | 61.59 | 166,460 | +0.19(+0.31%) |
Dec 10, 2018 | 61.25 | 61.53 | 60.26 | 61.40 | 202,017 | +0.14(+0.23%) |
Dec 07, 2018 | 60.92 | 61.59 | 60.63 | 61.26 | 100,793 | +0.27(+0.44%) |
Dec 06, 2018 | 61.12 | 61.12 | 59.81 | 60.99 | 98,844 | +0.04(+0.06%) |
Dec 04, 2018 | 61.02 | 61.62 | 60.84 | 60.95 | 299,812 | +0.07(+0.11%) |
Dec 03, 2018 | 60.15 | 60.90 | 59.85 | 60.88 | 1,327,171 | +0.57(+0.95%) |
Nov 30, 2018 | 59.60 | 60.36 | 59.49 | 60.31 | 189,686 | +0.84(+1.41%) |
Nov 29, 2018 | 59.66 | 59.66 | 58.94 | 59.47 | 243,844 | -0.09(-0.16%) |
Nov 28, 2018 | 59.80 | 59.83 | 59.40 | 59.56 | 121,800 | -0.06(-0.09%) |
Nov 27, 2018 | 59.19 | 59.67 | 58.98 | 59.62 | 270,059 | +0.40(+0.68%) |
Nov 26, 2018 | 58.90 | 59.27 | 58.68 | 59.22 | 280,321 | +0.36(+0.62%) |
Nov 23, 2018 | 59.01 | 59.01 | 58.54 | 58.85 | 49,463 | +0.03(+0.06%) |
Nov 21, 2018 | 58.82 | 58.82 | 58.82 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.07 | 60.43 | 59.33 | 59.58 | 1,077,106 | -0.45(-0.75%) |
Nov 19, 2018 | 59.55 | 60.03 | 59.54 | 60.03 | 394,854 | +0.39(+0.65%) |
Nov 16, 2018 | 59.72 | 59.96 | 59.27 | 59.64 | 133,457 | +0.73(+1.24%) |
Nov 15, 2018 | 59.01 | 59.03 | 58.37 | 58.91 | 140,846 | -0.30(-0.51%) |
Nov 14, 2018 | 59.37 | 59.72 | 59.05 | 59.21 | 224,173 | -0.61(-1.02%) |
Nov 13, 2018 | 59.67 | 59.94 | 59.24 | 59.82 | 205,993 | +0.19(+0.32%) |
Nov 12, 2018 | 59.17 | 60.15 | 58.85 | 59.63 | 406,496 | +0.04(+0.06%) |
Nov 09, 2018 | 59.34 | 59.79 | 59.19 | 59.59 | 538,262 | +0.10(+0.17%) |
Nov 08, 2018 | 59.63 | 59.77 | 59.01 | 59.49 | 358,750 | -0.09(-0.15%) |
Nov 07, 2018 | 59.35 | 59.65 | 58.95 | 59.58 | 197,468 | +0.63(+1.08%) |
Nov 06, 2018 | 58.40 | 59.00 | 58.40 | 58.95 | 395,139 | +0.46(+0.78%) |
Nov 05, 2018 | 57.93 | 58.72 | 57.93 | 58.49 | 372,558 | +0.75(+1.30%) |
Nov 02, 2018 | 58.23 | 58.23 | 57.36 | 57.74 | 592,625 | -0.28(-0.49%) |
Nov 01, 2018 | 58.21 | 58.25 | 57.64 | 58.02 | 1,891,308 | -0.16(-0.28%) |
Oct 31, 2018 | 58.70 | 58.74 | 57.84 | 58.19 | 387,322 | -0.63(-1.07%) |
Oct 30, 2018 | 58.79 | 59.20 | 58.20 | 58.82 | 185,921 | +0.19(+0.32%) |
Oct 29, 2018 | 58.02 | 58.86 | 58.02 | 58.63 | 343,603 | +0.69(+1.18%) |
Oct 26, 2018 | 59.15 | 59.26 | 57.51 | 57.94 | 259,915 | -1.01(-1.72%) |
Oct 25, 2018 | 59.53 | 59.53 | 58.72 | 58.95 | 196,434 | -0.84(-1.40%) |
Oct 24, 2018 | 58.89 | 60.15 | 58.67 | 59.79 | 185,860 | +1.21(+2.06%) |
Oct 23, 2018 | 58.92 | 59.37 | 58.31 | 58.58 | 388,865 | -0.33(-0.56%) |
Oct 22, 2018 | 59.23 | 59.40 | 58.84 | 58.91 | 143,462 | -0.43(-0.72%) |
Oct 19, 2018 | 58.32 | 59.63 | 58.32 | 59.34 | 238,916 | +0.90(+1.54%) |
Oct 18, 2018 | 58.50 | 58.78 | 58.16 | 58.44 | 228,807 | +0.04(+0.07%) |
Oct 17, 2018 | 58.42 | 58.59 | 58.05 | 58.40 | 129,766 | -0.07(-0.12%) |
Oct 16, 2018 | 57.89 | 58.73 | 57.89 | 58.47 | 183,940 | +0.68(+1.17%) |
Oct 15, 2018 | 57.70 | 58.20 | 57.59 | 57.79 | 287,367 | +0.17(+0.30%) |
Oct 12, 2018 | 57.69 | 57.71 | 57.18 | 57.62 | 237,283 | -0.04(-0.07%) |
Oct 11, 2018 | 58.92 | 59.00 | 57.49 | 57.66 | 399,028 | -1.19(-2.02%) |
Oct 10, 2018 | 59.05 | 59.65 | 58.82 | 58.85 | 211,534 | -0.29(-0.49%) |
Oct 09, 2018 | 58.93 | 59.38 | 58.83 | 59.13 | 145,853 | +0.24(+0.40%) |
Oct 08, 2018 | 58.54 | 59.22 | 58.47 | 58.90 | 219,404 | +0.47(+0.80%) |
Oct 05, 2018 | 57.50 | 58.58 | 57.50 | 58.43 | 950,534 | +0.82(+1.43%) |
Oct 04, 2018 | 57.24 | 57.66 | 56.79 | 57.61 | 115,025 | +0.28(+0.49%) |
Oct 03, 2018 | 57.90 | 58.16 | 56.91 | 57.33 | 105,263 | -0.62(-1.07%) |
Oct 02, 2018 | 57.44 | 58.08 | 57.38 | 57.94 | 146,873 | +0.70(+1.23%) |
Oct 01, 2018 | 57.29 | 57.33 | 57.11 | 57.24 | 48,469 | -0.22(-0.39%) |
Sep 28, 2018 | 56.75 | 57.48 | 56.75 | 57.46 | 633,689 | +0.84(+1.48%) |
Sep 27, 2018 | 56.18 | 56.86 | 56.18 | 56.63 | 61,138 | +0.54(+0.97%) |
Sep 26, 2018 | 56.81 | 56.81 | 56.05 | 56.08 | 183,275 | -0.56(-0.98%) |
Sep 25, 2018 | 57.18 | 57.21 | 56.55 | 56.64 | 45,758 | -0.71(-1.24%) |
Sep 24, 2018 | 57.69 | 57.74 | 57.34 | 57.35 | 36,191 | -0.43(-0.74%) |
Sep 21, 2018 | 57.46 | 58.02 | 57.31 | 57.78 | 75,221 | +0.18(+0.32%) |
Sep 20, 2018 | 57.41 | 57.63 | 57.00 | 57.60 | 29,143 | +0.13(+0.23%) |
Sep 19, 2018 | 58.67 | 58.67 | 57.22 | 57.46 | 64,968 | -1.25(-2.13%) |
Sep 18, 2018 | 58.72 | 58.75 | 58.49 | 58.72 | 62,022 | -0.08(-0.14%) |
Sep 17, 2018 | 58.62 | 58.86 | 58.52 | 58.80 | 34,867 | +0.17(+0.30%) |
Sep 14, 2018 | 58.72 | 58.72 | 58.18 | 58.62 | 47,718 | -0.26(-0.44%) |
Sep 13, 2018 | 58.52 | 58.91 | 58.31 | 58.88 | 47,659 | +0.45(+0.77%) |
Sep 12, 2018 | 58.38 | 58.73 | 58.38 | 58.43 | 25,890 | -0.06(-0.11%) |
Sep 11, 2018 | 58.60 | 58.74 | 58.40 | 58.49 | 29,143 | -0.10(-0.17%) |
Sep 10, 2018 | 58.42 | 58.83 | 58.42 | 58.59 | 37,422 | +0.25(+0.42%) |
Sep 07, 2018 | 58.54 | 58.63 | 58.29 | 58.34 | 44,427 | -0.62(-1.05%) |
Sep 06, 2018 | 58.79 | 59.19 | 58.66 | 58.96 | 55,873 | +0.25(+0.43%) |
Sep 05, 2018 | 57.92 | 58.72 | 57.92 | 58.71 | 60,985 | +0.71(+1.22%) |
Sep 04, 2018 | 57.77 | 58.24 | 57.77 | 58.00 | 62,095 | +0.28(+0.48%) |
Aug 31, 2018 | 57.72 | 57.72 | 57.72 | 0 | -0.22(-0.37%) | |
Aug 30, 2018 | 58.00 | 58.23 | 57.77 | 57.94 | 41,795 | +0.07(+0.12%) |
Aug 29, 2018 | 57.68 | 57.89 | 57.54 | 57.87 | 444,176 | +0.37(+0.64%) |
Aug 28, 2018 | 57.61 | 57.66 | 57.38 | 57.50 | 50,060 | -0.11(-0.18%) |
Aug 27, 2018 | 58.08 | 58.08 | 57.41 | 57.61 | 52,354 | -0.40(-0.69%) |
Aug 24, 2018 | 57.75 | 58.04 | 57.56 | 58.01 | 26,797 | +0.26(+0.44%) |
Aug 23, 2018 | 57.85 | 58.12 | 57.69 | 57.75 | 42,051 | -0.07(-0.12%) |
Aug 22, 2018 | 58.31 | 58.31 | 57.64 | 57.82 | 59,784 | -0.40(-0.69%) |
Aug 21, 2018 | 58.58 | 58.58 | 58.12 | 58.22 | 75,078 | -0.42(-0.71%) |
Aug 20, 2018 | 58.97 | 58.97 | 58.55 | 58.64 | 62,429 | -0.16(-0.27%) |
Aug 17, 2018 | 58.50 | 59.09 | 58.50 | 58.80 | 52,890 | +0.23(+0.40%) |
Aug 16, 2018 | 57.87 | 58.58 | 57.78 | 58.57 | 168,637 | +0.65(+1.12%) |
Aug 15, 2018 | 57.57 | 58.16 | 57.57 | 57.92 | 415,870 | +0.45(+0.78%) |
Aug 14, 2018 | 57.40 | 57.67 | 57.40 | 57.46 | 45,974 | +0.19(+0.33%) |
Aug 13, 2018 | 57.31 | 57.34 | 57.08 | 57.28 | 27,211 | +0.03(+0.05%) |
Aug 10, 2018 | 57.56 | 57.96 | 57.23 | 57.25 | 61,352 | -0.21(-0.37%) |
Aug 09, 2018 | 57.23 | 57.52 | 57.17 | 57.46 | 30,464 | +0.25(+0.43%) |
Aug 08, 2018 | 57.05 | 57.39 | 57.05 | 57.21 | 48,026 | -0.28(-0.49%) |
Aug 07, 2018 | 57.50 | 57.57 | 57.12 | 57.49 | 46,569 | -0.06(-0.10%) |
Aug 06, 2018 | 57.46 | 57.86 | 57.46 | 57.55 | 62,010 | +0.11(+0.19%) |
Aug 03, 2018 | 56.93 | 57.61 | 56.82 | 57.44 | 81,568 | +0.57(+0.99%) |
Aug 02, 2018 | 56.40 | 57.01 | 56.32 | 56.88 | 134,524 | +0.29(+0.50%) |
Aug 01, 2018 | 56.74 | 56.74 | 56.16 | 56.59 | 101,685 | -0.48(-0.84%) |
Jul 31, 2018 | 56.72 | 57.11 | 56.54 | 57.07 | 113,744 | +0.60(+1.06%) |
Jul 30, 2018 | 56.71 | 56.71 | 56.32 | 56.47 | 496,911 | -0.32(-0.57%) |
Jul 27, 2018 | 57.04 | 57.25 | 56.61 | 56.80 | 174,420 | -0.24(-0.42%) |
Jul 26, 2018 | 56.69 | 57.12 | 56.69 | 57.03 | 90,971 | +0.63(+1.11%) |
Jul 25, 2018 | 56.22 | 56.71 | 56.22 | 56.41 | 100,524 | +0.06(+0.11%) |
Jul 24, 2018 | 56.06 | 56.46 | 55.45 | 56.35 | 130,756 | +0.18(+0.32%) |
Jul 23, 2018 | 56.54 | 56.56 | 56.00 | 56.17 | 87,132 | -0.34(-0.59%) |
Jul 20, 2018 | 56.78 | 56.78 | 56.16 | 56.51 | 79,965 | -0.40(-0.70%) |
Jul 19, 2018 | 56.53 | 57.20 | 56.53 | 56.91 | 79,206 | +0.54(+0.95%) |
Jul 18, 2018 | 56.65 | 56.65 | 56.18 | 56.37 | 98,820 | -0.26(-0.45%) |
Jul 17, 2018 | 56.82 | 56.89 | 56.62 | 56.63 | 93,199 | -0.06(-0.10%) |
Jul 16, 2018 | 56.78 | 56.82 | 56.49 | 56.68 | 77,671 | -0.08(-0.13%) |
Jul 13, 2018 | 56.90 | 56.90 | 56.46 | 56.76 | 90,541 | +0.02(+0.03%) |
Jul 12, 2018 | 56.78 | 56.86 | 56.43 | 56.74 | 152,307 | -0.02(-0.03%) |
Jul 11, 2018 | 56.24 | 56.82 | 56.24 | 56.76 | 176,357 | +0.50(+0.88%) |
Jul 10, 2018 | 55.59 | 56.53 | 55.29 | 56.26 | 247,838 | +0.53(+0.95%) |
Jul 09, 2018 | 57.52 | 57.52 | 55.58 | 55.73 | 251,353 | -1.79(-3.11%) |
Jul 06, 2018 | 57.10 | 57.60 | 57.06 | 57.52 | 243,744 | +0.48(+0.84%) |
Jul 05, 2018 | 56.60 | 57.06 | 56.56 | 57.04 | 107,877 | +0.33(+0.58%) |
Jul 03, 2018 | 56.71 | 56.71 | 56.71 | 0 | +0.14(+0.26%) | |
Jul 02, 2018 | 56.16 | 56.57 | 55.98 | 56.57 | 185,520 | +0.44(+0.78%) |
Jun 29, 2018 | 56.37 | 55.79 | 56.13 | 184,180 | +0.06(+0.11%) | |
Jun 28, 2018 | 56.20 | 56.57 | 56.01 | 56.07 | 218,709 | -0.05(-0.09%) |
Jun 27, 2018 | 55.78 | 56.19 | 55.73 | 56.12 | 287,558 | +0.33(+0.59%) |
Jun 26, 2018 | 55.95 | 56.17 | 55.70 | 55.79 | 369,660 | -0.00(-0.00%) |
Jun 25, 2018 | 54.97 | 55.88 | 54.97 | 55.79 | 269,028 | +0.85(+1.54%) |
Jun 22, 2018 | 54.65 | 55.09 | 54.65 | 54.94 | 109,608 | +0.30(+0.56%) |
Jun 21, 2018 | 54.45 | 54.83 | 54.42 | 54.64 | 100,461 | +0.22(+0.40%) |
Jun 20, 2018 | 54.40 | 54.55 | 54.23 | 54.42 | 114,781 | +0.02(+0.03%) |
Jun 19, 2018 | 53.90 | 54.51 | 53.90 | 54.40 | 125,000 | +0.54(+1.01%) |
Jun 18, 2018 | 53.69 | 53.92 | 53.56 | 53.86 | 101,527 | +0.22(+0.41%) |
Jun 15, 2018 | 53.65 | 53.24 | 53.64 | 276,815 | +0.40(+0.75%) | |
Jun 14, 2018 | 52.76 | 53.37 | 52.76 | 53.24 | 247,106 | +0.61(+1.16%) |
Jun 13, 2018 | 52.79 | 53.12 | 52.49 | 52.63 | 362,899 | -0.14(-0.27%) |
Jun 12, 2018 | 52.17 | 52.82 | 52.17 | 52.77 | 293,640 | +0.64(+1.23%) |
Jun 11, 2018 | 52.47 | 52.56 | 52.06 | 52.13 | 363,228 | -0.23(-0.44%) |
Jun 08, 2018 | 52.45 | 52.47 | 52.20 | 52.36 | 172,903 | -0.03(-0.06%) |
Jun 07, 2018 | 52.28 | 52.79 | 52.04 | 52.39 | 245,408 | +0.27(+0.52%) |
Jun 06, 2018 | 52.06 | 52.12 | 123,231 | -1.09(-2.06%) | ||
Jun 05, 2018 | 53.62 | 53.70 | 53.09 | 53.21 | 100,118 | -0.37(-0.69%) |
Jun 04, 2018 | 54.03 | 54.39 | 53.54 | 53.58 | 81,282 | -0.36(-0.67%) |
Jun 01, 2018 | 54.70 | 54.70 | 53.79 | 53.94 | 67,084 | -0.81(-1.48%) |
May 31, 2018 | 54.78 | 55.10 | 54.40 | 54.75 | 67,489 | +0.00(+0.01%) |
May 30, 2018 | 54.10 | 54.86 | 54.10 | 54.75 | 109,525 | +0.46(+0.85%) |
May 29, 2018 | 54.22 | 54.56 | 53.89 | 54.29 | 115,245 | +0.07(+0.13%) |
May 25, 2018 | 54.22 | 54.22 | 54.22 | 0 | +0.22(+0.41%) | |
May 24, 2018 | 53.60 | 54.02 | 53.49 | 53.99 | 116,329 | +0.39(+0.73%) |
May 23, 2018 | 53.21 | 53.61 | 53.13 | 53.60 | 132,944 | +0.52(+0.98%) |
May 22, 2018 | 52.88 | 53.33 | 52.88 | 53.08 | 89,763 | +0.22(+0.41%) |
May 21, 2018 | 52.72 | 52.99 | 52.47 | 52.87 | 142,616 | +0.28(+0.54%) |
May 18, 2018 | 52.72 | 52.90 | 52.29 | 52.58 | 140,693 | +0.00(+0.00%) |
May 17, 2018 | 53.03 | 53.03 | 52.53 | 52.58 | 126,054 | -0.44(-0.83%) |
May 16, 2018 | 53.44 | 53.48 | 52.84 | 53.02 | 104,573 | -0.41(-0.77%) |
May 15, 2018 | 53.61 | 53.61 | 53.23 | 53.43 | 120,292 | -0.41(-0.77%) |
May 14, 2018 | 54.13 | 54.20 | 53.63 | 53.85 | 105,009 | -0.22(-0.40%) |
May 11, 2018 | 53.99 | 54.18 | 53.85 | 54.06 | 50,654 | +0.12(+0.23%) |
May 10, 2018 | 53.59 | 53.96 | 53.47 | 53.94 | 139,592 | +0.69(+1.30%) |
May 09, 2018 | 53.67 | 53.67 | 53.04 | 53.25 | 78,473 | -0.35(-0.65%) |
May 08, 2018 | 54.68 | 54.68 | 53.53 | 53.59 | 102,901 | -1.28(-2.33%) |
May 07, 2018 | 55.19 | 55.22 | 54.83 | 54.87 | 45,816 | -0.32(-0.57%) |
May 04, 2018 | 55.00 | 55.37 | 55.00 | 55.19 | 55,635 | +0.31(+0.57%) |
May 03, 2018 | 54.85 | 55.06 | 54.26 | 54.88 | 100,040 | +0.00(+0.01%) |
May 02, 2018 | 54.92 | 55.09 | 54.69 | 54.87 | 43,568 | -0.04(-0.07%) |