Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.60 | 57.60 | 57.35 | 57.42 | 4,321 | +0.12(+0.20%) |
Mar 28, 2019 | 57.36 | 57.50 | 56.80 | 57.30 | 6,079 | -0.00(-0.01%) |
Mar 27, 2019 | 57.19 | 57.45 | 57.06 | 57.31 | 5,191 | +0.17(+0.30%) |
Mar 26, 2019 | 57.08 | 57.15 | 56.81 | 57.14 | 2,052 | +0.43(+0.77%) |
Mar 25, 2019 | 56.72 | 56.89 | 56.61 | 56.70 | 5,223 | -0.10(-0.18%) |
Mar 22, 2019 | 57.20 | 57.28 | 56.69 | 56.81 | 14,515 | -0.78(-1.35%) |
Mar 21, 2019 | 56.75 | 57.66 | 56.75 | 57.59 | 2,970 | +0.55(+0.97%) |
Mar 20, 2019 | 57.98 | 57.98 | 57.03 | 57.03 | 188,241 | -0.95(-1.64%) |
Mar 19, 2019 | 58.68 | 58.87 | 57.98 | 57.98 | 6,520 | -0.56(-0.95%) |
Mar 18, 2019 | 58.22 | 58.74 | 58.22 | 58.54 | 3,232 | +0.33(+0.57%) |
Mar 15, 2019 | 58.06 | 58.49 | 58.04 | 58.21 | 6,908 | +0.35(+0.61%) |
Mar 14, 2019 | 57.59 | 57.88 | 57.59 | 57.86 | 9,252 | +0.21(+0.36%) |
Mar 13, 2019 | 57.66 | 57.89 | 57.65 | 57.65 | 2,890 | +0.11(+0.19%) |
Mar 12, 2019 | 57.67 | 57.70 | 57.55 | 57.55 | 3,753 | +0.18(+0.32%) |
Mar 11, 2019 | 57.16 | 57.36 | 57.03 | 57.36 | 5,243 | +0.44(+0.78%) |
Mar 08, 2019 | 56.54 | 56.92 | 56.39 | 56.92 | 7,242 | -0.08(-0.13%) |
Mar 07, 2019 | 57.35 | 57.35 | 56.85 | 56.99 | 4,956 | -0.52(-0.91%) |
Mar 06, 2019 | 58.12 | 58.21 | 57.47 | 57.51 | 4,452 | -0.59(-1.01%) |
Mar 05, 2019 | 58.32 | 58.32 | 57.88 | 58.10 | 3,657 | -0.06(-0.11%) |
Mar 04, 2019 | 58.42 | 58.76 | 57.88 | 58.16 | 6,626 | -0.22(-0.38%) |
Mar 01, 2019 | 58.56 | 58.56 | 58.18 | 58.39 | 7,911 | +0.23(+0.40%) |
Feb 28, 2019 | 58.07 | 58.23 | 57.94 | 58.16 | 2,880 | +0.12(+0.20%) |
Feb 27, 2019 | 58.04 | 58.10 | 57.89 | 58.04 | 4,961 | -0.09(-0.15%) |
Feb 26, 2019 | 57.93 | 58.46 | 57.93 | 58.13 | 4,959 | -0.10(-0.17%) |
Feb 25, 2019 | 58.26 | 58.57 | 58.21 | 58.23 | 4,991 | +0.19(+0.33%) |
Feb 22, 2019 | 58.09 | 58.17 | 57.92 | 58.04 | 4,234 | +0.06(+0.11%) |
Feb 21, 2019 | 58.22 | 58.31 | 57.72 | 57.98 | 3,435 | -0.15(-0.26%) |
Feb 20, 2019 | 57.69 | 58.20 | 57.69 | 58.13 | 3,856 | +0.28(+0.48%) |
Feb 19, 2019 | 57.26 | 57.88 | 57.26 | 57.85 | 5,551 | +0.39(+0.68%) |
Feb 15, 2019 | 56.88 | 57.46 | 56.88 | 57.46 | 4,791 | +0.98(+1.74%) |
Feb 14, 2019 | 56.90 | 56.90 | 56.48 | 56.48 | 5,717 | -0.81(-1.41%) |
Feb 13, 2019 | 57.16 | 57.46 | 57.16 | 57.29 | 8,309 | +0.31(+0.54%) |
Feb 12, 2019 | 56.76 | 57.08 | 56.76 | 56.98 | 1,753 | +0.78(+1.38%) |
Feb 11, 2019 | 56.03 | 56.20 | 55.74 | 56.20 | 4,244 | +0.29(+0.52%) |
Feb 08, 2019 | 55.96 | 56.05 | 55.35 | 55.91 | 14,151 | -0.25(-0.45%) |
Feb 07, 2019 | 56.14 | 56.39 | 55.68 | 56.16 | 5,748 | -0.30(-0.54%) |
Feb 06, 2019 | 56.29 | 56.47 | 56.26 | 56.47 | 3,475 | +0.02(+0.04%) |
Feb 05, 2019 | 56.40 | 56.47 | 56.15 | 56.44 | 6,467 | +0.14(+0.24%) |
Feb 04, 2019 | 56.15 | 56.30 | 55.94 | 56.30 | 2,026 | +0.09(+0.16%) |
Feb 01, 2019 | 55.97 | 56.22 | 55.80 | 56.22 | 242,911 | +0.32(+0.57%) |
Jan 31, 2019 | 55.11 | 55.90 | 55.11 | 55.90 | 4,971 | +0.61(+1.10%) |
Jan 30, 2019 | 55.09 | 55.51 | 54.74 | 55.29 | 4,318 | +0.40(+0.73%) |
Jan 29, 2019 | 54.95 | 55.09 | 54.89 | 54.89 | 23,039 | -0.27(-0.49%) |
Jan 28, 2019 | 55.21 | 55.21 | 54.80 | 55.16 | 11,856 | -0.19(-0.35%) |
Jan 25, 2019 | 55.58 | 55.67 | 55.35 | 55.35 | 8,691 | +0.22(+0.39%) |
Jan 24, 2019 | 55.23 | 55.30 | 54.84 | 55.14 | 9,314 | +0.09(+0.16%) |
Jan 23, 2019 | 55.15 | 55.15 | 54.51 | 55.05 | 123,268 | +0.33(+0.60%) |
Jan 22, 2019 | 55.61 | 55.61 | 54.72 | 54.72 | 4,395 | -0.77(-1.39%) |
Jan 18, 2019 | 55.18 | 55.58 | 55.09 | 55.49 | 11,254 | +0.63(+1.15%) |
Jan 17, 2019 | 54.48 | 55.01 | 54.42 | 54.86 | 28,915 | +0.22(+0.39%) |
Jan 16, 2019 | 54.27 | 54.70 | 54.14 | 54.65 | 4,931 | +0.71(+1.31%) |
Jan 15, 2019 | 53.51 | 53.95 | 53.51 | 53.94 | 4,398 | +0.36(+0.67%) |
Jan 14, 2019 | 53.01 | 53.69 | 53.01 | 53.58 | 15,402 | +0.23(+0.43%) |
Jan 11, 2019 | 53.07 | 53.43 | 52.93 | 53.35 | 58,276 | -0.04(-0.08%) |
Jan 10, 2019 | 52.75 | 53.42 | 52.75 | 53.40 | 5,305 | +0.40(+0.76%) |
Jan 09, 2019 | 52.93 | 53.09 | 52.60 | 52.99 | 5,186 | +0.51(+0.97%) |
Jan 08, 2019 | 52.78 | 52.78 | 52.16 | 52.49 | 4,580 | +0.11(+0.21%) |
Jan 07, 2019 | 52.20 | 52.91 | 52.20 | 52.38 | 6,790 | -0.07(-0.14%) |
Jan 04, 2019 | 51.92 | 52.46 | 51.79 | 52.45 | 6,797 | +1.52(+2.98%) |
Jan 03, 2019 | 51.49 | 51.56 | 50.93 | 50.93 | 42,784 | -0.72(-1.39%) |
Jan 02, 2019 | 51.50 | 51.72 | 51.50 | 51.65 | 3,775 | -0.15(-0.30%) |
Dec 31, 2018 | 51.40 | 51.86 | 51.40 | 51.80 | 37,328 | +0.48(+0.93%) |
Dec 28, 2018 | 51.68 | 51.86 | 51.25 | 51.33 | 19,611 | -0.19(-0.37%) |
Dec 27, 2018 | 50.21 | 51.51 | 49.84 | 51.51 | 60,595 | +0.65(+1.27%) |
Dec 26, 2018 | 48.99 | 50.87 | 48.56 | 50.87 | 16,409 | +1.95(+3.98%) |
Dec 24, 2018 | 49.60 | 49.84 | 48.92 | 48.92 | 31,979 | -1.20(-2.39%) |
Dec 21, 2018 | 50.70 | 51.20 | 50.09 | 50.12 | 18,162 | -0.41(-0.82%) |
Dec 20, 2018 | 51.13 | 51.34 | 50.46 | 50.53 | 63,914 | -0.65(-1.27%) |
Dec 19, 2018 | 51.32 | 52.36 | 51.07 | 51.18 | 74,492 | -0.21(-0.41%) |
Dec 18, 2018 | 51.42 | 51.95 | 51.06 | 51.39 | 15,745 | +0.16(+0.32%) |
Dec 17, 2018 | 51.55 | 52.09 | 51.10 | 51.23 | 122,709 | -0.50(-0.97%) |
Dec 14, 2018 | 51.76 | 52.23 | 51.63 | 51.73 | 45,606 | -0.48(-0.92%) |
Dec 13, 2018 | 52.18 | 52.21 | 52.00 | 52.21 | 4,431 | -0.08(-0.15%) |
Dec 12, 2018 | 52.42 | 52.71 | 52.29 | 52.29 | 6,811 | +0.36(+0.69%) |
Dec 11, 2018 | 53.04 | 53.16 | 51.79 | 51.93 | 21,339 | -0.48(-0.91%) |
Dec 10, 2018 | 52.87 | 52.87 | 51.59 | 52.41 | 7,587 | -0.52(-0.99%) |
Dec 07, 2018 | 53.46 | 54.18 | 52.71 | 52.93 | 11,541 | -0.27(-0.51%) |
Dec 06, 2018 | 54.12 | 54.12 | 52.71 | 53.21 | 47,543 | -1.50(-2.74%) |
Dec 04, 2018 | 55.98 | 55.98 | 54.70 | 54.70 | 8,852 | -1.20(-2.14%) |
Dec 03, 2018 | 57.07 | 57.07 | 55.90 | 55.90 | 1,748 | +0.05(+0.08%) |
Nov 30, 2018 | 56.26 | 56.26 | 55.86 | 55.86 | 2,353 | -0.43(-0.76%) |
Nov 29, 2018 | 56.05 | 56.28 | 55.91 | 56.28 | 3,731 | +0.45(+0.80%) |
Nov 28, 2018 | 55.15 | 55.84 | 55.03 | 55.84 | 2,149 | +0.80(+1.46%) |
Nov 27, 2018 | 55.33 | 55.33 | 55.03 | 55.03 | 1,336 | -0.47(-0.84%) |
Nov 26, 2018 | 55.65 | 55.72 | 55.29 | 55.50 | 2,666 | +0.41(+0.75%) |
Nov 23, 2018 | 54.88 | 55.09 | 54.88 | 55.09 | 672 | -0.26(-0.47%) |
Nov 21, 2018 | 55.35 | 55.35 | 55.35 | 0 | +0.36(+0.66%) | |
Nov 20, 2018 | 55.02 | 55.13 | 54.77 | 54.99 | 6,928 | -0.47(-0.84%) |
Nov 19, 2018 | 55.77 | 55.77 | 55.18 | 55.45 | 3,140 | -0.12(-0.22%) |
Nov 16, 2018 | 55.18 | 55.58 | 55.13 | 55.58 | 3,697 | +0.27(+0.48%) |
Nov 15, 2018 | 54.50 | 55.50 | 54.50 | 55.31 | 29,935 | +0.37(+0.67%) |
Nov 14, 2018 | 56.30 | 56.30 | 54.74 | 54.95 | 3,827 | -1.06(-1.90%) |
Nov 13, 2018 | 56.01 | 56.51 | 56.01 | 56.01 | 5,308 | -0.07(-0.12%) |
Nov 12, 2018 | 57.01 | 57.01 | 56.07 | 56.07 | 4,231 | -0.91(-1.61%) |
Nov 09, 2018 | 57.09 | 57.09 | 56.72 | 56.99 | 5,602 | -0.04(-0.08%) |
Nov 08, 2018 | 57.33 | 57.33 | 57.03 | 57.03 | 1,088 | -0.16(-0.28%) |
Nov 07, 2018 | 56.44 | 57.19 | 56.44 | 57.19 | 10,660 | +1.03(+1.83%) |
Nov 06, 2018 | 55.90 | 56.35 | 55.88 | 56.17 | 3,691 | +0.35(+0.63%) |
Nov 05, 2018 | 55.68 | 55.93 | 55.63 | 55.82 | 5,146 | +0.92(+1.67%) |
Nov 02, 2018 | 55.44 | 55.44 | 54.48 | 54.90 | 13,222 | +0.06(+0.12%) |
Nov 01, 2018 | 54.67 | 54.84 | 54.67 | 54.84 | 23,975 | +0.08(+0.16%) |
Oct 31, 2018 | 54.82 | 55.51 | 54.75 | 54.75 | 6,397 | +0.45(+0.83%) |
Oct 30, 2018 | 53.53 | 54.30 | 53.40 | 54.30 | 14,531 | +1.15(+2.17%) |
Oct 29, 2018 | 53.85 | 54.34 | 53.15 | 53.15 | 8,817 | -0.14(-0.27%) |
Oct 26, 2018 | 53.28 | 53.70 | 52.73 | 53.29 | 13,110 | -0.44(-0.81%) |
Oct 25, 2018 | 53.46 | 54.15 | 53.46 | 53.73 | 10,697 | +0.52(+0.97%) |
Oct 24, 2018 | 54.79 | 54.79 | 53.16 | 53.21 | 9,074 | -1.54(-2.82%) |
Oct 23, 2018 | 54.62 | 54.85 | 54.22 | 54.76 | 4,485 | -0.72(-1.30%) |
Oct 22, 2018 | 56.20 | 56.20 | 55.48 | 55.48 | 2,480 | -0.68(-1.21%) |
Oct 19, 2018 | 56.10 | 56.38 | 56.07 | 56.16 | 2,465 | +0.00(+0.00%) |
Oct 18, 2018 | 56.47 | 56.78 | 56.00 | 56.16 | 1,895 | -0.49(-0.87%) |
Oct 17, 2018 | 56.11 | 56.99 | 56.11 | 56.65 | 5,829 | +0.55(+0.97%) |
Oct 16, 2018 | 55.70 | 56.14 | 55.43 | 56.11 | 6,155 | +0.48(+0.86%) |
Oct 15, 2018 | 55.62 | 55.93 | 55.51 | 55.63 | 13,434 | -0.19(-0.34%) |
Oct 12, 2018 | 56.75 | 56.75 | 54.77 | 55.82 | 7,955 | -0.18(-0.32%) |
Oct 11, 2018 | 57.94 | 57.94 | 55.95 | 56.00 | 15,391 | -2.18(-3.74%) |
Oct 10, 2018 | 59.74 | 59.76 | 58.18 | 58.18 | 9,275 | -1.71(-2.86%) |
Oct 09, 2018 | 59.43 | 59.95 | 59.43 | 59.89 | 9,584 | +0.14(+0.24%) |
Oct 08, 2018 | 59.11 | 59.84 | 58.99 | 59.75 | 4,723 | +0.56(+0.95%) |
Oct 05, 2018 | 59.49 | 59.74 | 59.18 | 59.18 | 12,550 | -0.30(-0.51%) |
Oct 04, 2018 | 59.14 | 59.54 | 59.13 | 59.49 | 9,665 | +0.36(+0.60%) |
Oct 03, 2018 | 59.17 | 59.42 | 59.01 | 59.13 | 2,414 | +0.24(+0.41%) |
Oct 02, 2018 | 58.82 | 59.07 | 58.60 | 58.89 | 6,296 | +0.03(+0.05%) |
Oct 01, 2018 | 59.37 | 59.45 | 58.81 | 58.86 | 9,422 | -0.33(-0.56%) |
Sep 28, 2018 | 58.82 | 59.28 | 58.64 | 59.19 | 4,482 | +0.14(+0.24%) |
Sep 27, 2018 | 59.16 | 59.35 | 59.05 | 59.05 | 2,487 | -0.09(-0.15%) |
Sep 26, 2018 | 59.80 | 59.80 | 59.13 | 59.14 | 5,171 | -0.56(-0.94%) |
Sep 25, 2018 | 59.73 | 60.35 | 59.70 | 59.70 | 6,259 | -0.21(-0.36%) |
Sep 24, 2018 | 60.76 | 60.76 | 59.90 | 59.92 | 3,174 | -0.68(-1.11%) |
Sep 21, 2018 | 60.37 | 60.60 | 60.34 | 60.59 | 2,812 | +0.08(+0.13%) |
Sep 20, 2018 | 60.36 | 60.51 | 60.29 | 60.51 | 4,563 | +0.60(+1.01%) |
Sep 19, 2018 | 59.30 | 60.13 | 59.30 | 59.91 | 16,639 | +0.46(+0.78%) |
Sep 18, 2018 | 58.98 | 59.45 | 58.98 | 59.45 | 6,372 | +0.48(+0.81%) |
Sep 17, 2018 | 59.36 | 59.36 | 58.97 | 58.97 | 14,527 | -0.35(-0.58%) |
Sep 14, 2018 | 58.64 | 59.31 | 58.64 | 59.31 | 3,262 | +0.75(+1.28%) |
Sep 13, 2018 | 58.23 | 58.57 | 58.23 | 58.57 | 8,631 | +0.67(+1.16%) |
Sep 12, 2018 | 58.02 | 58.18 | 57.89 | 57.89 | 5,550 | -0.37(-0.63%) |
Sep 11, 2018 | 58.19 | 58.42 | 57.87 | 58.26 | 7,218 | -0.07(-0.12%) |
Sep 10, 2018 | 58.84 | 58.84 | 58.28 | 58.34 | 6,788 | -0.52(-0.88%) |
Sep 07, 2018 | 58.86 | 58.86 | 58.84 | 58.85 | 562 | -0.25(-0.42%) |
Sep 06, 2018 | 59.40 | 59.40 | 59.05 | 59.10 | 10,001 | -0.13(-0.23%) |
Sep 05, 2018 | 58.84 | 59.27 | 58.84 | 59.23 | 3,593 | +0.34(+0.57%) |
Sep 04, 2018 | 58.60 | 58.93 | 58.60 | 58.90 | 3,597 | +0.22(+0.38%) |
Aug 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.78 | 58.78 | 58.59 | 58.71 | 7,825 | -0.37(-0.63%) |
Aug 29, 2018 | 59.17 | 59.23 | 59.07 | 59.08 | 2,650 | +0.03(+0.05%) |
Aug 28, 2018 | 59.31 | 59.35 | 59.06 | 59.06 | 1,454 | -0.12(-0.20%) |
Aug 27, 2018 | 59.21 | 59.22 | 59.16 | 59.17 | 3,257 | +0.49(+0.83%) |
Aug 24, 2018 | 58.35 | 58.68 | 58.35 | 58.68 | 3,374 | +0.44(+0.75%) |
Aug 23, 2018 | 58.50 | 58.50 | 58.19 | 58.25 | 3,982 | -0.29(-0.49%) |
Aug 22, 2018 | 58.95 | 58.95 | 58.53 | 58.53 | 2,165 | -0.61(-1.03%) |
Aug 21, 2018 | 58.64 | 59.33 | 58.64 | 59.14 | 8,496 | +0.44(+0.76%) |
Aug 20, 2018 | 58.58 | 58.73 | 58.58 | 58.70 | 4,151 | +0.18(+0.30%) |
Aug 17, 2018 | 58.10 | 58.54 | 58.10 | 58.52 | 7,536 | +0.28(+0.49%) |
Aug 16, 2018 | 58.18 | 58.41 | 58.10 | 58.24 | 12,266 | +0.65(+1.13%) |
Aug 15, 2018 | 57.25 | 57.64 | 57.25 | 57.59 | 5,481 | -0.06(-0.11%) |
Aug 14, 2018 | 57.39 | 57.77 | 57.39 | 57.65 | 2,234 | +0.25(+0.43%) |
Aug 13, 2018 | 57.58 | 57.70 | 57.28 | 57.40 | 17,182 | -0.21(-0.37%) |
Aug 10, 2018 | 57.63 | 57.63 | 57.48 | 57.62 | 1,124 | -0.51(-0.87%) |
Aug 09, 2018 | 58.32 | 58.70 | 58.12 | 58.12 | 3,487 | -0.19(-0.32%) |
Aug 08, 2018 | 58.26 | 58.36 | 58.05 | 58.31 | 8,183 | +0.06(+0.11%) |
Aug 07, 2018 | 58.45 | 58.70 | 58.23 | 58.25 | 8,252 | -0.01(-0.01%) |
Aug 06, 2018 | 58.19 | 58.25 | 58.04 | 58.25 | 1,527 | +0.11(+0.18%) |
Aug 03, 2018 | 57.98 | 58.15 | 57.87 | 58.15 | 24,522 | +0.00(+0.00%) |
Aug 02, 2018 | 57.86 | 58.34 | 57.79 | 58.15 | 2,759 | -0.02(-0.03%) |
Aug 01, 2018 | 58.55 | 58.63 | 58.08 | 58.17 | 3,722 | -0.16(-0.27%) |
Jul 31, 2018 | 58.18 | 58.33 | 58.01 | 58.33 | 7,552 | +0.24(+0.41%) |
Jul 30, 2018 | 57.94 | 58.30 | 57.94 | 58.09 | 8,685 | +0.31(+0.54%) |
Jul 27, 2018 | 57.63 | 57.78 | 57.63 | 57.78 | 2,249 | +0.18(+0.31%) |
Jul 26, 2018 | 56.86 | 57.60 | 56.86 | 57.60 | 12,256 | +0.82(+1.44%) |
Jul 25, 2018 | 56.51 | 56.78 | 56.26 | 56.78 | 12,519 | +0.12(+0.22%) |
Jul 24, 2018 | 56.49 | 56.97 | 56.49 | 56.66 | 4,006 | +0.14(+0.25%) |
Jul 23, 2018 | 56.07 | 56.60 | 56.07 | 56.51 | 5,196 | +0.24(+0.43%) |
Jul 20, 2018 | 56.16 | 56.31 | 56.07 | 56.27 | 1,696 | +0.04(+0.06%) |
Jul 19, 2018 | 56.49 | 56.49 | 56.18 | 56.24 | 6,500 | -0.72(-1.26%) |
Jul 18, 2018 | 56.30 | 57.00 | 56.30 | 56.96 | 4,536 | +0.62(+1.10%) |
Jul 17, 2018 | 56.37 | 56.49 | 56.24 | 56.34 | 4,594 | +0.10(+0.17%) |
Jul 16, 2018 | 55.81 | 56.24 | 55.81 | 56.24 | 6,671 | +0.37(+0.67%) |
Jul 13, 2018 | 55.69 | 55.86 | 55.69 | 55.86 | 1,246 | +0.05(+0.10%) |
Jul 12, 2018 | 55.86 | 55.89 | 55.56 | 55.81 | 4,499 | +0.00(+0.00%) |
Jul 11, 2018 | 56.08 | 56.08 | 55.80 | 55.81 | 3,351 | -0.60(-1.06%) |
Jul 10, 2018 | 56.61 | 56.65 | 56.20 | 56.41 | 5,771 | -0.04(-0.08%) |
Jul 09, 2018 | 55.52 | 56.47 | 55.52 | 56.45 | 22,101 | +1.09(+1.98%) |
Jul 06, 2018 | 55.02 | 55.49 | 55.02 | 55.36 | 3,163 | +0.34(+0.61%) |
Jul 05, 2018 | 55.15 | 55.15 | 54.79 | 55.02 | 2,938 | +0.16(+0.29%) |
Jul 03, 2018 | 54.86 | 54.86 | 54.86 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 54.45 | 54.78 | 54.45 | 54.77 | 5,616 | +0.11(+0.20%) |
Jun 29, 2018 | 54.84 | 55.29 | 54.66 | 54.66 | 10,771 | -0.02(-0.03%) |
Jun 28, 2018 | 54.29 | 54.68 | 54.10 | 54.68 | 12,946 | +0.25(+0.46%) |
Jun 27, 2018 | 55.01 | 55.27 | 54.43 | 54.43 | 5,202 | -0.76(-1.39%) |
Jun 26, 2018 | 55.52 | 55.56 | 54.63 | 55.20 | 15,767 | -0.29(-0.53%) |
Jun 25, 2018 | 55.64 | 55.83 | 55.26 | 55.49 | 8,214 | -0.36(-0.65%) |
Jun 22, 2018 | 56.01 | 56.01 | 55.82 | 55.85 | 23,826 | +0.26(+0.46%) |
Jun 21, 2018 | 55.88 | 55.91 | 55.59 | 55.60 | 7,259 | -0.48(-0.85%) |
Jun 20, 2018 | 56.46 | 56.53 | 56.07 | 56.07 | 1,907 | -0.59(-1.04%) |
Jun 19, 2018 | 56.14 | 56.72 | 56.14 | 56.66 | 3,111 | +0.07(+0.12%) |
Jun 18, 2018 | 56.51 | 56.60 | 56.29 | 56.60 | 1,565 | -0.27(-0.47%) |
Jun 15, 2018 | 56.86 | 56.24 | 56.86 | 2,410 | +0.08(+0.14%) | |
Jun 14, 2018 | 57.13 | 57.13 | 56.69 | 56.78 | 4,626 | -0.29(-0.51%) |
Jun 13, 2018 | 57.33 | 57.50 | 57.07 | 57.07 | 13,632 | -0.05(-0.09%) |
Jun 12, 2018 | 57.82 | 57.82 | 57.03 | 57.13 | 3,239 | -0.46(-0.80%) |
Jun 11, 2018 | 57.62 | 57.73 | 57.47 | 57.59 | 6,268 | +0.06(+0.10%) |
Jun 08, 2018 | 57.34 | 57.53 | 57.22 | 57.53 | 3,301 | +0.40(+0.70%) |
Jun 07, 2018 | 57.00 | 57.15 | 56.85 | 57.14 | 5,051 | +0.31(+0.54%) |
Jun 06, 2018 | 56.83 | 56.83 | 5,389 | +0.28(+0.50%) | ||
Jun 05, 2018 | 56.53 | 56.59 | 56.13 | 56.54 | 4,334 | -0.08(-0.14%) |
Jun 04, 2018 | 56.62 | 56.77 | 56.57 | 56.62 | 5,522 | +0.22(+0.39%) |
Jun 01, 2018 | 56.51 | 56.51 | 56.38 | 56.40 | 6,075 | +0.36(+0.65%) |
May 31, 2018 | 56.44 | 56.44 | 56.04 | 56.04 | 3,100 | -0.47(-0.83%) |
May 30, 2018 | 55.92 | 56.73 | 55.92 | 56.51 | 4,462 | +0.97(+1.75%) |
May 29, 2018 | 56.44 | 56.44 | 55.28 | 55.54 | 7,716 | -1.22(-2.15%) |
May 25, 2018 | 56.76 | 56.76 | 56.76 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 56.99 | 57.08 | 56.80 | 57.08 | 11,645 | +0.02(+0.04%) |
May 23, 2018 | 57.16 | 57.24 | 57.01 | 57.06 | 9,895 | -0.51(-0.88%) |
May 22, 2018 | 57.43 | 57.70 | 57.43 | 57.56 | 6,976 | +0.25(+0.44%) |
May 21, 2018 | 57.10 | 57.41 | 57.10 | 57.31 | 6,927 | +0.39(+0.68%) |
May 18, 2018 | 56.96 | 56.99 | 56.91 | 56.92 | 7,040 | -0.09(-0.15%) |
May 17, 2018 | 56.70 | 57.13 | 56.62 | 57.01 | 50,437 | +0.30(+0.53%) |
May 16, 2018 | 56.42 | 56.86 | 56.38 | 56.71 | 4,674 | +0.21(+0.38%) |
May 15, 2018 | 56.28 | 56.62 | 56.28 | 56.50 | 10,505 | +0.03(+0.06%) |
May 14, 2018 | 56.90 | 56.90 | 56.47 | 56.47 | 4,814 | -0.16(-0.29%) |
May 11, 2018 | 57.03 | 57.03 | 56.63 | 56.63 | 6,675 | +0.04(+0.08%) |
May 10, 2018 | 56.44 | 56.72 | 56.29 | 56.59 | 3,997 | +0.23(+0.41%) |
May 09, 2018 | 56.13 | 56.46 | 56.10 | 56.36 | 20,313 | +0.27(+0.49%) |
May 08, 2018 | 56.31 | 56.54 | 56.08 | 56.08 | 2,859 | -0.24(-0.42%) |
May 07, 2018 | 55.87 | 56.32 | 55.84 | 56.32 | 5,815 | +0.21(+0.38%) |
May 04, 2018 | 55.03 | 56.23 | 55.03 | 56.11 | 14,581 | +0.96(+1.75%) |
May 03, 2018 | 55.71 | 55.71 | 54.41 | 55.15 | 38,762 | -0.74(-1.33%) |
May 02, 2018 | 57.25 | 57.25 | 55.89 | 55.89 | 7,248 | -1.57(-2.73%) |
May 01, 2018 | 57.40 | 57.45 | 56.99 | 57.45 | 24,297 | -0.30(-0.52%) |
Apr 30, 2018 | 58.11 | 58.38 | 57.75 | 57.75 | 12,359 | -0.27(-0.46%) |
Apr 27, 2018 | 57.76 | 58.02 | 57.69 | 58.02 | 38,514 | +0.39(+0.67%) |
Apr 26, 2018 | 57.56 | 57.63 | 57.48 | 57.63 | 4,446 | +0.02(+0.03%) |
Apr 25, 2018 | 57.63 | 57.92 | 57.38 | 57.61 | 10,934 | +0.19(+0.34%) |
Apr 24, 2018 | 58.10 | 58.15 | 57.34 | 57.42 | 7,037 | -0.47(-0.81%) |
Apr 23, 2018 | 57.88 | 58.04 | 57.73 | 57.89 | 6,049 | +0.16(+0.28%) |
Apr 20, 2018 | 57.87 | 58.10 | 57.67 | 57.73 | 58,197 | -0.12(-0.21%) |
Apr 19, 2018 | 57.44 | 57.98 | 57.44 | 57.85 | 5,635 | +0.36(+0.63%) |
Apr 18, 2018 | 57.62 | 57.62 | 57.33 | 57.49 | 11,702 | -0.08(-0.14%) |
Apr 17, 2018 | 57.55 | 57.88 | 57.35 | 57.57 | 5,258 | +0.01(+0.02%) |
Apr 16, 2018 | 57.11 | 57.57 | 57.11 | 57.56 | 6,312 | +0.80(+1.42%) |
Apr 13, 2018 | 57.41 | 57.41 | 56.76 | 56.76 | 9,494 | -0.40(-0.69%) |
Apr 12, 2018 | 57.16 | 57.23 | 56.92 | 57.15 | 3,475 | +0.58(+1.03%) |
Apr 11, 2018 | 56.39 | 56.76 | 56.39 | 56.57 | 7,098 | -0.31(-0.54%) |
Apr 10, 2018 | 56.92 | 57.16 | 56.66 | 56.88 | 5,575 | -0.03(-0.05%) |
Apr 09, 2018 | 56.61 | 56.91 | 56.23 | 56.91 | 7,306 | +0.52(+0.93%) |
Apr 06, 2018 | 56.80 | 57.13 | 55.93 | 56.38 | 6,389 | -0.96(-1.68%) |
Apr 05, 2018 | 57.34 | 57.53 | 57.11 | 57.35 | 4,760 | +0.20(+0.36%) |
Apr 04, 2018 | 55.91 | 57.15 | 55.91 | 57.15 | 5,967 | +0.52(+0.92%) |
Apr 03, 2018 | 56.17 | 56.67 | 56.17 | 56.62 | 5,688 | +0.68(+1.22%) |