Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.36 | 48.59 | 47.45 | 48.27 | 197,257 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,912 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,054 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,267 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,647 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.99 | 49.46 | 49.69 | 261,564 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,733 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,677 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,325 | -0.44(-0.85%) |
May 17, 2019 | 51.56 | 52.67 | 51.41 | 51.41 | 595,528 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.82 | 218,066 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,617 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.82 | 51.15 | 51.37 | 293,403 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,105 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.70 | 52.55 | 229,421 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.28 | 52.59 | 295,654 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.75 | 51.96 | 52.03 | 492,864 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,713 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,290 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,057 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,742 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,337 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,178 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.10 | 340,758 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.49 | 521,704 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,389 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,223 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.49 | 166,636 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.07 | 49.51 | 49.74 | 188,808 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.48 | 50.00 | 50.20 | 157,747 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.21 | 263,960 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.35 | 130,156 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,555 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,084 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.07 | 48.85 | 49.24 | 265,133 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.21 | 49.12 | 49.93 | 153,007 | +0.58(+1.17%) |
Apr 09, 2019 | 49.81 | 50.11 | 49.28 | 49.35 | 161,231 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.22 | 49.53 | 50.15 | 143,242 | -0.09(-0.19%) |
Apr 05, 2019 | 50.08 | 50.54 | 49.95 | 50.24 | 163,657 | +0.44(+0.88%) |
Apr 04, 2019 | 49.14 | 50.10 | 49.14 | 49.81 | 142,391 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.33 | 48.75 | 49.15 | 107,768 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,034 | -0.08(-0.17%) |
Apr 01, 2019 | 48.31 | 49.23 | 48.07 | 49.03 | 182,220 | +1.19(+2.49%) |
Mar 29, 2019 | 48.37 | 48.44 | 47.68 | 47.84 | 223,511 | -0.12(-0.25%) |
Mar 28, 2019 | 48.04 | 49.00 | 47.46 | 47.96 | 147,623 | +0.13(+0.27%) |
Mar 27, 2019 | 48.22 | 48.83 | 47.74 | 47.83 | 179,268 | -0.45(-0.93%) |
Mar 26, 2019 | 48.31 | 49.03 | 47.90 | 48.28 | 227,023 | +0.34(+0.72%) |
Mar 25, 2019 | 48.01 | 48.53 | 47.60 | 47.94 | 205,458 | -0.04(-0.08%) |
Mar 22, 2019 | 50.46 | 50.53 | 47.94 | 47.97 | 215,774 | -2.88(-5.66%) |
Mar 21, 2019 | 50.28 | 51.55 | 50.28 | 50.85 | 306,170 | +0.36(+0.72%) |
Mar 20, 2019 | 50.76 | 51.35 | 50.21 | 50.49 | 257,618 | -0.55(-1.08%) |
Mar 19, 2019 | 51.77 | 52.40 | 50.85 | 51.03 | 284,354 | -0.44(-0.85%) |
Mar 18, 2019 | 51.29 | 52.07 | 51.25 | 51.47 | 366,805 | +0.26(+0.51%) |
Mar 15, 2019 | 51.69 | 52.05 | 50.95 | 51.21 | 381,903 | -0.25(-0.49%) |
Mar 14, 2019 | 51.87 | 51.90 | 51.40 | 51.46 | 177,839 | -0.58(-1.11%) |
Mar 13, 2019 | 52.60 | 52.85 | 51.91 | 52.04 | 176,120 | -0.32(-0.60%) |
Mar 12, 2019 | 52.77 | 52.77 | 51.33 | 52.36 | 161,160 | -0.24(-0.46%) |
Mar 11, 2019 | 51.57 | 52.80 | 51.27 | 52.60 | 158,920 | +0.74(+1.42%) |
Mar 08, 2019 | 52.08 | 52.28 | 51.60 | 51.86 | 154,630 | -0.57(-1.08%) |
Mar 07, 2019 | 53.17 | 53.17 | 52.29 | 52.43 | 125,973 | -0.75(-1.42%) |
Mar 06, 2019 | 53.87 | 53.95 | 53.07 | 53.18 | 270,592 | -0.58(-1.07%) |
Mar 05, 2019 | 54.24 | 54.37 | 53.75 | 53.76 | 126,751 | -0.48(-0.89%) |
Mar 04, 2019 | 54.46 | 54.75 | 53.76 | 54.24 | 172,164 | -0.03(-0.05%) |
Mar 01, 2019 | 54.38 | 54.66 | 53.57 | 54.27 | 182,140 | +0.23(+0.43%) |
Feb 28, 2019 | 54.71 | 54.71 | 53.99 | 54.04 | 288,453 | -0.50(-0.92%) |
Feb 27, 2019 | 54.30 | 54.88 | 54.07 | 54.54 | 264,791 | +0.18(+0.33%) |
Feb 26, 2019 | 55.49 | 55.57 | 54.28 | 54.37 | 222,021 | -1.33(-2.39%) |
Feb 25, 2019 | 56.48 | 57.07 | 55.54 | 55.70 | 434,694 | -0.78(-1.38%) |
Feb 22, 2019 | 52.67 | 57.36 | 52.67 | 56.48 | 387,705 | -0.44(-0.77%) |
Feb 21, 2019 | 56.90 | 57.45 | 56.43 | 56.92 | 176,015 | -0.07(-0.13%) |
Feb 20, 2019 | 56.91 | 57.22 | 56.57 | 56.99 | 297,183 | +0.04(+0.07%) |
Feb 19, 2019 | 56.07 | 57.53 | 56.07 | 56.95 | 163,991 | +0.50(+0.89%) |
Feb 15, 2019 | 55.76 | 56.96 | 55.13 | 56.45 | 293,156 | +0.49(+0.88%) |
Feb 14, 2019 | 56.03 | 56.72 | 55.67 | 55.96 | 166,213 | -0.40(-0.71%) |
Feb 13, 2019 | 56.28 | 56.59 | 56.12 | 56.36 | 73,091 | +0.39(+0.70%) |
Feb 12, 2019 | 55.11 | 55.98 | 55.08 | 55.97 | 193,296 | +1.24(+2.27%) |
Feb 11, 2019 | 54.83 | 54.98 | 54.34 | 54.73 | 246,325 | +0.11(+0.20%) |
Feb 08, 2019 | 54.42 | 54.68 | 54.08 | 54.61 | 142,753 | -0.07(-0.14%) |
Feb 07, 2019 | 55.33 | 56.00 | 54.27 | 54.69 | 212,296 | -1.04(-1.87%) |
Feb 06, 2019 | 55.63 | 56.07 | 55.46 | 55.73 | 84,169 | +0.09(+0.17%) |
Feb 05, 2019 | 55.75 | 55.94 | 55.15 | 55.63 | 108,640 | +0.03(+0.05%) |
Feb 04, 2019 | 55.10 | 55.78 | 54.26 | 55.61 | 146,516 | +0.45(+0.82%) |
Feb 01, 2019 | 55.00 | 55.43 | 54.57 | 55.15 | 130,363 | +0.32(+0.58%) |
Jan 31, 2019 | 54.43 | 55.35 | 53.91 | 54.84 | 168,266 | +0.37(+0.68%) |
Jan 30, 2019 | 53.91 | 54.77 | 53.33 | 54.47 | 159,447 | +1.10(+2.05%) |
Jan 29, 2019 | 53.12 | 53.73 | 53.08 | 53.37 | 175,281 | +0.49(+0.93%) |
Jan 28, 2019 | 53.15 | 53.82 | 52.26 | 52.88 | 174,697 | -0.94(-1.74%) |
Jan 25, 2019 | 53.50 | 54.12 | 53.14 | 53.82 | 133,164 | +1.00(+1.90%) |
Jan 24, 2019 | 52.30 | 53.13 | 52.20 | 52.81 | 154,837 | +0.45(+0.85%) |
Jan 23, 2019 | 52.89 | 53.23 | 52.16 | 52.37 | 133,172 | -0.54(-1.02%) |
Jan 22, 2019 | 53.29 | 53.53 | 52.52 | 52.91 | 200,654 | -1.09(-2.01%) |
Jan 18, 2019 | 53.56 | 54.44 | 53.19 | 53.99 | 155,897 | +0.77(+1.45%) |
Jan 17, 2019 | 51.46 | 53.53 | 51.46 | 53.22 | 177,473 | +1.33(+2.56%) |
Jan 16, 2019 | 51.76 | 52.24 | 51.59 | 51.89 | 239,475 | +0.17(+0.32%) |
Jan 15, 2019 | 51.88 | 52.10 | 51.24 | 51.73 | 108,451 | -0.12(-0.23%) |
Jan 14, 2019 | 52.00 | 52.35 | 51.68 | 51.85 | 139,036 | -0.55(-1.05%) |
Jan 11, 2019 | 51.93 | 52.54 | 51.73 | 52.40 | 130,040 | +0.06(+0.11%) |
Jan 10, 2019 | 51.42 | 52.40 | 51.22 | 52.34 | 115,173 | +0.42(+0.80%) |
Jan 09, 2019 | 50.97 | 52.46 | 50.97 | 51.92 | 186,751 | +0.54(+1.05%) |
Jan 08, 2019 | 50.92 | 51.39 | 50.46 | 51.38 | 196,138 | +0.97(+1.91%) |
Jan 07, 2019 | 50.43 | 51.00 | 50.01 | 50.42 | 93,965 | +0.04(+0.07%) |
Jan 04, 2019 | 49.65 | 50.61 | 49.20 | 50.38 | 201,686 | +1.65(+3.39%) |
Jan 03, 2019 | 49.95 | 50.55 | 48.51 | 48.73 | 188,329 | -1.64(-3.26%) |
Jan 02, 2019 | 48.84 | 50.51 | 48.08 | 50.37 | 312,903 | +0.60(+1.21%) |
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,335 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.26 | 49.17 | 176,475 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,691 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.54 | 48.40 | 194,266 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.06 | 46.13 | 121,636 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.48 | 1,298,462 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,607 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,905 | -2.19(-4.26%) |
Dec 18, 2018 | 51.36 | 52.21 | 51.22 | 51.39 | 171,760 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,356 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,170 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.13 | 222,039 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,382 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.40 | 51.25 | 51.46 | 178,151 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,914 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.59 | 267,298 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.75 | 50.27 | 51.72 | 332,622 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,514 | -3.64(-6.54%) |
Dec 03, 2018 | 56.64 | 56.96 | 55.14 | 55.62 | 287,833 | -0.12(-0.22%) |
Nov 30, 2018 | 54.07 | 55.99 | 54.07 | 55.74 | 249,306 | +1.45(+2.67%) |
Nov 29, 2018 | 54.77 | 55.35 | 53.80 | 54.29 | 275,900 | -0.74(-1.35%) |
Nov 28, 2018 | 53.72 | 55.05 | 53.03 | 55.03 | 219,839 | +1.54(+2.88%) |
Nov 27, 2018 | 54.22 | 54.22 | 53.18 | 53.49 | 124,014 | -0.97(-1.79%) |
Nov 26, 2018 | 54.61 | 54.98 | 53.79 | 54.47 | 123,736 | +0.23(+0.43%) |
Nov 23, 2018 | 53.64 | 54.62 | 53.60 | 54.23 | 50,991 | +0.06(+0.12%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.66(+1.23%) | |
Nov 20, 2018 | 54.10 | 54.34 | 53.08 | 53.51 | 200,074 | -1.27(-2.32%) |
Nov 19, 2018 | 55.90 | 56.09 | 54.34 | 54.78 | 189,345 | -1.05(-1.87%) |
Nov 16, 2018 | 54.99 | 56.09 | 54.59 | 55.83 | 398,751 | +0.87(+1.58%) |
Nov 15, 2018 | 53.17 | 55.17 | 53.03 | 54.96 | 186,679 | +1.27(+2.36%) |
Nov 14, 2018 | 53.47 | 54.58 | 53.47 | 53.69 | 304,424 | +0.69(+1.29%) |
Nov 13, 2018 | 52.91 | 53.87 | 52.76 | 53.00 | 218,782 | +0.21(+0.40%) |
Nov 12, 2018 | 53.65 | 54.18 | 52.72 | 52.79 | 168,765 | -0.76(-1.42%) |
Nov 09, 2018 | 54.21 | 54.69 | 53.22 | 53.55 | 153,731 | -1.16(-2.11%) |
Nov 08, 2018 | 55.03 | 55.33 | 54.43 | 54.71 | 294,617 | -0.53(-0.96%) |
Nov 07, 2018 | 54.42 | 55.42 | 54.16 | 55.23 | 179,128 | +0.99(+1.83%) |
Nov 06, 2018 | 52.87 | 54.37 | 52.87 | 54.24 | 185,963 | +1.21(+2.29%) |
Nov 05, 2018 | 53.46 | 54.51 | 52.22 | 53.03 | 223,940 | -0.30(-0.56%) |
Nov 02, 2018 | 53.80 | 54.67 | 52.62 | 53.33 | 425,111 | -0.22(-0.41%) |
Nov 01, 2018 | 52.63 | 53.94 | 52.21 | 53.55 | 462,590 | +1.16(+2.21%) |
Oct 31, 2018 | 53.08 | 54.05 | 52.37 | 52.39 | 350,439 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,849 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,840 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,834 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,655 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.14 | 53.06 | 53.14 | 280,804 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,606 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,597 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,565 | -0.06(-0.10%) |
Oct 18, 2018 | 57.32 | 57.84 | 56.20 | 56.27 | 189,823 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.95 | 137,115 | -0.75(-1.28%) |
Oct 16, 2018 | 57.82 | 58.79 | 57.21 | 58.69 | 208,240 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,266 | +0.57(+1.01%) |
Oct 12, 2018 | 58.44 | 58.61 | 56.45 | 56.83 | 342,573 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.38 | 57.44 | 57.51 | 495,507 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.93 | 488,895 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.16 | 60.86 | 60.97 | 471,368 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.66 | 61.66 | 62.00 | 217,181 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,194 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,769 | -1.23(-1.90%) |
Oct 03, 2018 | 64.65 | 65.60 | 64.32 | 64.92 | 220,680 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.29 | 64.65 | 155,300 | -0.14(-0.21%) |
Oct 01, 2018 | 66.25 | 66.49 | 64.42 | 64.79 | 143,761 | -0.96(-1.46%) |
Sep 28, 2018 | 65.68 | 66.47 | 65.65 | 65.75 | 160,537 | -0.09(-0.14%) |
Sep 27, 2018 | 66.14 | 66.51 | 65.62 | 65.84 | 223,368 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.76 | 65.91 | 66.14 | 319,705 | -0.40(-0.60%) |
Sep 25, 2018 | 67.27 | 67.29 | 66.16 | 66.53 | 264,031 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.29 | 66.15 | 156,330 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,258 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.17 | 66.56 | 229,414 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,401 | +0.13(+0.20%) |
Sep 18, 2018 | 64.66 | 65.11 | 64.17 | 64.88 | 171,339 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,442 | -0.05(-0.07%) |
Sep 14, 2018 | 63.90 | 65.02 | 63.90 | 64.61 | 161,185 | +0.69(+1.09%) |
Sep 13, 2018 | 63.55 | 64.08 | 63.30 | 63.92 | 85,675 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.28 | 141,845 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.03 | 143,107 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,489 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.55 | 62.97 | 163,346 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,273 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,127 | +0.39(+0.62%) |
Sep 04, 2018 | 62.74 | 62.84 | 61.74 | 62.45 | 101,730 | -0.55(-0.87%) |
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.35 | 62.50 | 63.07 | 136,899 | -0.08(-0.13%) |
Aug 29, 2018 | 63.16 | 63.38 | 62.49 | 63.16 | 129,523 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,458 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,627 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,402 | +0.51(+0.81%) |
Aug 23, 2018 | 62.94 | 63.07 | 62.49 | 62.72 | 171,422 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,971 | -0.88(-1.37%) |
Aug 21, 2018 | 62.94 | 64.20 | 62.89 | 63.93 | 223,178 | +1.15(+1.82%) |
Aug 20, 2018 | 62.56 | 63.29 | 62.56 | 62.79 | 148,338 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,507 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,054 | +1.33(+2.19%) |
Aug 15, 2018 | 60.52 | 60.90 | 59.80 | 60.61 | 146,326 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.52 | 60.92 | 150,358 | +0.04(+0.06%) |
Aug 13, 2018 | 61.24 | 61.68 | 60.67 | 60.88 | 227,647 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.49 | 59.97 | 61.14 | 117,599 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.21 | 61.24 | 61.40 | 109,319 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,554 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,146 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.95 | 60.89 | 61.82 | 199,544 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,511 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,474 | +0.67(+1.12%) |
Aug 01, 2018 | 62.57 | 62.99 | 60.27 | 60.38 | 289,718 | -2.28(-3.64%) |
Jul 31, 2018 | 61.87 | 62.94 | 61.44 | 62.66 | 313,039 | +1.27(+2.08%) |
Jul 30, 2018 | 63.07 | 63.07 | 61.29 | 61.38 | 326,417 | -1.69(-2.68%) |
Jul 27, 2018 | 59.48 | 64.43 | 59.48 | 63.07 | 613,550 | +3.83(+6.47%) |
Jul 26, 2018 | 56.98 | 59.38 | 56.78 | 59.24 | 298,140 | +2.35(+4.12%) |
Jul 25, 2018 | 56.78 | 56.94 | 55.94 | 56.90 | 214,529 | +0.02(+0.03%) |
Jul 24, 2018 | 56.96 | 57.29 | 56.54 | 56.88 | 204,537 | +0.31(+0.55%) |
Jul 23, 2018 | 57.23 | 57.62 | 56.47 | 56.56 | 109,122 | -0.66(-1.16%) |
Jul 20, 2018 | 57.00 | 57.68 | 56.54 | 57.23 | 194,043 | +0.08(+0.15%) |
Jul 19, 2018 | 55.80 | 57.26 | 55.37 | 57.14 | 181,778 | +1.15(+2.04%) |
Jul 18, 2018 | 55.80 | 56.06 | 55.49 | 56.00 | 153,451 | +0.30(+0.53%) |
Jul 17, 2018 | 55.46 | 55.87 | 55.34 | 55.70 | 94,770 | +0.24(+0.43%) |
Jul 16, 2018 | 56.18 | 56.18 | 55.30 | 55.46 | 87,214 | -0.69(-1.23%) |
Jul 13, 2018 | 55.64 | 56.46 | 55.64 | 56.16 | 131,297 | +0.47(+0.85%) |
Jul 12, 2018 | 55.65 | 55.88 | 54.72 | 55.69 | 184,176 | +0.44(+0.80%) |
Jul 11, 2018 | 55.41 | 55.81 | 55.04 | 55.24 | 179,001 | -0.77(-1.37%) |
Jul 10, 2018 | 56.11 | 56.47 | 55.65 | 56.01 | 212,372 | -0.20(-0.36%) |
Jul 09, 2018 | 55.47 | 56.71 | 55.47 | 56.21 | 239,410 | +0.87(+1.57%) |
Jul 06, 2018 | 55.77 | 55.77 | 55.18 | 55.34 | 204,525 | -0.41(-0.73%) |
Jul 05, 2018 | 55.31 | 55.77 | 54.94 | 55.75 | 203,281 | +0.83(+1.51%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.89 | 54.68 | 53.64 | 54.70 | 288,580 | +0.30(+0.56%) |
Jun 29, 2018 | 54.51 | 55.25 | 54.37 | 54.39 | 251,883 | +0.08(+0.15%) |
Jun 28, 2018 | 54.87 | 54.92 | 54.01 | 54.31 | 320,964 | -0.63(-1.14%) |
Jun 27, 2018 | 55.14 | 55.85 | 54.92 | 54.94 | 316,835 | -0.12(-0.22%) |
Jun 26, 2018 | 54.71 | 55.34 | 54.53 | 55.06 | 265,717 | +0.49(+0.90%) |
Jun 25, 2018 | 54.82 | 54.87 | 53.92 | 54.57 | 228,412 | -0.44(-0.81%) |
Jun 22, 2018 | 54.77 | 55.86 | 54.77 | 55.01 | 413,165 | +0.77(+1.41%) |
Jun 21, 2018 | 54.35 | 54.61 | 53.51 | 54.24 | 238,015 | -0.26(-0.47%) |
Jun 20, 2018 | 53.75 | 54.76 | 53.05 | 54.50 | 407,525 | +1.16(+2.18%) |
Jun 19, 2018 | 54.05 | 54.34 | 53.05 | 53.34 | 393,986 | -1.31(-2.40%) |
Jun 18, 2018 | 53.83 | 54.79 | 53.62 | 54.65 | 198,499 | +0.46(+0.85%) |
Jun 15, 2018 | 54.22 | 54.16 | 54.19 | 321,651 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.52 | 54.81 | 53.65 | 54.16 | 228,131 | -0.26(-0.48%) |
Jun 13, 2018 | 54.97 | 54.97 | 54.37 | 54.42 | 265,822 | -0.52(-0.94%) |
Jun 12, 2018 | 55.46 | 55.57 | 54.71 | 54.94 | 152,736 | -0.46(-0.83%) |
Jun 11, 2018 | 54.99 | 55.57 | 54.98 | 55.40 | 142,524 | +0.28(+0.50%) |
Jun 08, 2018 | 54.97 | 55.64 | 54.94 | 55.12 | 193,142 | +0.13(+0.24%) |
Jun 07, 2018 | 55.00 | 55.58 | 54.78 | 54.99 | 663,636 | +0.02(+0.03%) |
Jun 06, 2018 | 55.19 | 54.97 | 231,926 | +0.10(+0.19%) | ||
Jun 05, 2018 | 54.58 | 54.91 | 54.20 | 54.87 | 173,348 | +0.33(+0.61%) |
Jun 04, 2018 | 55.32 | 55.53 | 54.39 | 54.54 | 292,962 | -0.42(-0.77%) |