Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.85 | 48.46 | 47.73 | 48.24 | 1,781,877 | +0.72(+1.52%) |
Mar 28, 2019 | 47.27 | 47.73 | 47.14 | 47.51 | 1,048,941 | +0.50(+1.06%) |
Mar 27, 2019 | 46.72 | 47.13 | 46.65 | 47.02 | 1,231,599 | +0.38(+0.81%) |
Mar 26, 2019 | 46.93 | 47.18 | 46.56 | 46.64 | 1,281,763 | -0.12(-0.25%) |
Mar 25, 2019 | 46.89 | 47.44 | 46.68 | 46.75 | 1,092,432 | -0.05(-0.12%) |
Mar 22, 2019 | 47.67 | 47.72 | 46.54 | 46.81 | 1,113,231 | -1.00(-2.10%) |
Mar 21, 2019 | 46.95 | 48.25 | 46.95 | 47.81 | 1,212,331 | +0.80(+1.69%) |
Mar 20, 2019 | 47.21 | 47.45 | 46.60 | 47.02 | 1,572,721 | -0.14(-0.31%) |
Mar 19, 2019 | 47.30 | 47.60 | 46.93 | 47.16 | 1,225,686 | +0.03(+0.06%) |
Mar 18, 2019 | 46.53 | 47.21 | 46.45 | 47.13 | 1,322,772 | +0.71(+1.52%) |
Mar 15, 2019 | 46.09 | 46.79 | 46.09 | 46.43 | 3,368,655 | +0.32(+0.69%) |
Mar 14, 2019 | 46.41 | 46.58 | 46.05 | 46.11 | 1,444,906 | -0.40(-0.86%) |
Mar 13, 2019 | 46.79 | 46.84 | 46.43 | 46.51 | 1,262,041 | -0.03(-0.06%) |
Mar 12, 2019 | 46.45 | 46.80 | 46.31 | 46.54 | 960,970 | +0.26(+0.57%) |
Mar 11, 2019 | 45.96 | 46.43 | 45.72 | 46.27 | 1,806,570 | +0.25(+0.55%) |
Mar 08, 2019 | 45.57 | 46.14 | 45.47 | 46.02 | 988,544 | +0.14(+0.30%) |
Mar 07, 2019 | 46.68 | 46.89 | 45.69 | 45.88 | 1,749,173 | -1.04(-2.22%) |
Mar 06, 2019 | 47.08 | 47.39 | 46.89 | 46.92 | 1,425,568 | -0.12(-0.25%) |
Mar 05, 2019 | 47.48 | 47.62 | 47.01 | 47.04 | 1,354,221 | -0.45(-0.95%) |
Mar 04, 2019 | 47.73 | 48.01 | 47.20 | 47.49 | 1,686,589 | -0.07(-0.15%) |
Mar 01, 2019 | 47.54 | 48.04 | 47.26 | 47.57 | 2,198,828 | +0.59(+1.25%) |
Feb 28, 2019 | 47.62 | 47.62 | 46.88 | 46.98 | 1,750,162 | -0.73(-1.54%) |
Feb 27, 2019 | 47.61 | 48.02 | 47.19 | 47.71 | 1,698,310 | -0.04(-0.08%) |
Feb 26, 2019 | 48.14 | 48.24 | 47.49 | 47.75 | 1,799,900 | -0.51(-1.05%) |
Feb 25, 2019 | 48.29 | 48.82 | 48.24 | 48.25 | 2,477,849 | +0.14(+0.30%) |
Feb 22, 2019 | 47.72 | 48.16 | 47.63 | 48.11 | 1,719,423 | +0.52(+1.08%) |
Feb 21, 2019 | 47.40 | 47.83 | 47.15 | 47.59 | 1,573,462 | +0.13(+0.27%) |
Feb 20, 2019 | 47.04 | 47.54 | 46.96 | 47.47 | 1,573,696 | +0.43(+0.92%) |
Feb 19, 2019 | 46.52 | 47.25 | 46.26 | 47.03 | 2,176,413 | +0.32(+0.68%) |
Feb 15, 2019 | 46.49 | 47.05 | 46.35 | 46.72 | 2,440,354 | +0.50(+1.08%) |
Feb 14, 2019 | 46.00 | 46.58 | 45.96 | 46.22 | 1,117,016 | -0.30(-0.64%) |
Feb 13, 2019 | 46.16 | 46.73 | 46.10 | 46.52 | 1,406,674 | +0.48(+1.04%) |
Feb 12, 2019 | 45.25 | 46.09 | 45.12 | 46.04 | 1,531,680 | +1.10(+2.46%) |
Feb 11, 2019 | 44.64 | 45.02 | 44.40 | 44.93 | 840,803 | +0.37(+0.83%) |
Feb 08, 2019 | 44.44 | 44.56 | 43.59 | 44.56 | 1,341,935 | -0.05(-0.10%) |
Feb 07, 2019 | 44.94 | 45.33 | 44.40 | 44.61 | 1,112,910 | -0.40(-0.88%) |
Feb 06, 2019 | 44.82 | 45.41 | 44.71 | 45.01 | 1,881,434 | +0.16(+0.36%) |
Feb 05, 2019 | 44.65 | 45.01 | 44.45 | 44.84 | 2,103,771 | +0.27(+0.61%) |
Feb 04, 2019 | 43.54 | 44.81 | 43.43 | 44.57 | 1,817,375 | +1.00(+2.28%) |
Feb 01, 2019 | 43.42 | 43.90 | 43.10 | 43.58 | 1,796,800 | +0.28(+0.65%) |
Jan 31, 2019 | 43.13 | 43.32 | 42.84 | 43.30 | 2,226,623 | +0.05(+0.13%) |
Jan 30, 2019 | 43.02 | 43.29 | 42.09 | 43.24 | 2,950,324 | +0.14(+0.34%) |
Jan 29, 2019 | 42.55 | 43.85 | 41.43 | 43.10 | 4,792,489 | -0.31(-0.71%) |
Jan 28, 2019 | 42.36 | 43.58 | 42.29 | 43.40 | 2,151,900 | +0.54(+1.26%) |
Jan 25, 2019 | 42.22 | 43.14 | 42.17 | 42.86 | 2,803,871 | +1.08(+2.59%) |
Jan 24, 2019 | 41.75 | 42.19 | 41.54 | 41.78 | 2,066,887 | -0.07(-0.17%) |
Jan 23, 2019 | 42.72 | 42.79 | 41.49 | 41.86 | 2,433,822 | -0.61(-1.44%) |
Jan 22, 2019 | 43.08 | 43.08 | 42.19 | 42.47 | 1,853,052 | -0.77(-1.77%) |
Jan 18, 2019 | 42.21 | 43.34 | 41.97 | 43.23 | 1,853,293 | +1.38(+3.29%) |
Jan 17, 2019 | 40.96 | 41.95 | 40.88 | 41.86 | 1,229,093 | +0.68(+1.66%) |
Jan 16, 2019 | 41.34 | 41.79 | 41.13 | 41.17 | 2,617,416 | -0.26(-0.63%) |
Jan 15, 2019 | 41.71 | 42.06 | 40.87 | 41.43 | 1,147,638 | -0.35(-0.84%) |
Jan 14, 2019 | 41.74 | 42.07 | 41.41 | 41.78 | 1,296,737 | +0.05(+0.13%) |
Jan 11, 2019 | 41.59 | 42.01 | 41.52 | 41.73 | 1,139,805 | -0.19(-0.45%) |
Jan 10, 2019 | 41.92 | 41.98 | 41.40 | 41.92 | 1,536,048 | -0.09(-0.21%) |
Jan 09, 2019 | 41.75 | 42.30 | 41.46 | 42.01 | 3,040,110 | +0.58(+1.39%) |
Jan 08, 2019 | 40.86 | 41.43 | 40.63 | 41.43 | 2,438,498 | +0.99(+2.45%) |
Jan 07, 2019 | 39.73 | 40.84 | 39.24 | 40.44 | 2,230,853 | +0.71(+1.79%) |
Jan 04, 2019 | 38.80 | 39.80 | 38.61 | 39.73 | 3,180,882 | +1.53(+4.01%) |
Jan 03, 2019 | 38.81 | 38.85 | 37.94 | 38.20 | 1,894,672 | -0.95(-2.42%) |
Jan 02, 2019 | 38.01 | 39.16 | 37.47 | 39.14 | 2,219,264 | +0.69(+1.80%) |
Dec 31, 2018 | 38.56 | 39.03 | 38.15 | 38.45 | 3,075,385 | +0.00(+0.00%) |
Dec 28, 2018 | 38.82 | 39.36 | 38.25 | 38.45 | 2,148,350 | -0.18(-0.47%) |
Dec 27, 2018 | 38.29 | 38.85 | 37.68 | 38.63 | 2,603,260 | -0.24(-0.63%) |
Dec 26, 2018 | 37.88 | 38.88 | 37.06 | 38.87 | 1,399,941 | +1.04(+2.76%) |
Dec 24, 2018 | 37.61 | 38.51 | 37.46 | 37.83 | 1,100,604 | +0.02(+0.05%) |
Dec 21, 2018 | 38.83 | 39.25 | 37.66 | 37.81 | 4,690,146 | -0.79(-2.05%) |
Dec 20, 2018 | 38.17 | 39.22 | 38.10 | 38.60 | 3,298,315 | +0.14(+0.37%) |
Dec 19, 2018 | 38.81 | 40.09 | 38.29 | 38.46 | 2,606,715 | -0.29(-0.74%) |
Dec 18, 2018 | 38.45 | 39.19 | 38.37 | 38.75 | 3,189,229 | +0.59(+1.53%) |
Dec 17, 2018 | 37.23 | 38.42 | 36.93 | 38.16 | 3,449,999 | +0.87(+2.34%) |
Dec 14, 2018 | 37.56 | 38.24 | 37.12 | 37.29 | 1,585,221 | -0.75(-1.96%) |
Dec 13, 2018 | 38.59 | 38.77 | 37.81 | 38.04 | 1,164,037 | -0.30(-0.78%) |
Dec 12, 2018 | 39.03 | 39.19 | 38.31 | 38.33 | 1,245,934 | -0.08(-0.21%) |
Dec 11, 2018 | 39.33 | 39.59 | 38.30 | 38.42 | 1,338,332 | -0.28(-0.72%) |
Dec 10, 2018 | 39.44 | 39.65 | 38.02 | 38.69 | 1,920,638 | -0.85(-2.14%) |
Dec 07, 2018 | 40.16 | 40.82 | 39.48 | 39.54 | 1,355,906 | -0.62(-1.55%) |
Dec 06, 2018 | 40.05 | 40.19 | 38.96 | 40.16 | 2,592,465 | -0.51(-1.26%) |
Dec 04, 2018 | 42.94 | 43.20 | 40.57 | 40.68 | 1,657,847 | -2.58(-5.97%) |
Dec 03, 2018 | 43.57 | 44.39 | 42.60 | 43.26 | 2,142,950 | +0.59(+1.39%) |
Nov 30, 2018 | 42.17 | 42.85 | 41.87 | 42.67 | 2,008,651 | +0.49(+1.15%) |
Nov 29, 2018 | 42.31 | 42.48 | 41.68 | 42.18 | 1,110,574 | -0.34(-0.80%) |
Nov 28, 2018 | 41.69 | 42.52 | 40.93 | 42.52 | 1,666,763 | +1.00(+2.41%) |
Nov 27, 2018 | 42.59 | 42.76 | 41.29 | 41.52 | 1,485,895 | -0.29(-0.69%) |
Nov 26, 2018 | 41.42 | 41.84 | 41.26 | 41.81 | 1,805,659 | +0.71(+1.73%) |
Nov 23, 2018 | 40.98 | 41.47 | 40.90 | 41.10 | 758,574 | -0.08(-0.20%) |
Nov 21, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.27(+0.66%) | |
Nov 20, 2018 | 40.56 | 41.63 | 40.41 | 40.91 | 1,997,061 | -0.19(-0.46%) |
Nov 19, 2018 | 41.28 | 41.78 | 41.02 | 41.10 | 1,136,680 | -0.33(-0.80%) |
Nov 16, 2018 | 41.44 | 41.82 | 41.16 | 41.43 | 1,202,991 | -0.22(-0.52%) |
Nov 15, 2018 | 40.35 | 41.95 | 40.20 | 41.65 | 1,540,940 | +0.92(+2.26%) |
Nov 14, 2018 | 41.54 | 41.94 | 40.47 | 40.73 | 2,456,233 | -0.43(-1.05%) |
Nov 13, 2018 | 41.13 | 42.23 | 41.02 | 41.16 | 2,049,164 | +0.33(+0.82%) |
Nov 12, 2018 | 41.14 | 41.37 | 40.70 | 40.83 | 2,772,140 | -0.38(-0.92%) |
Nov 09, 2018 | 41.93 | 42.27 | 40.70 | 41.21 | 3,524,023 | -0.95(-2.24%) |
Nov 08, 2018 | 42.83 | 43.18 | 41.97 | 42.15 | 2,245,811 | -0.80(-1.87%) |
Nov 07, 2018 | 43.22 | 43.32 | 41.60 | 42.95 | 2,272,016 | +0.14(+0.34%) |
Nov 06, 2018 | 42.63 | 43.22 | 42.38 | 42.81 | 1,733,738 | +0.04(+0.08%) |
Nov 05, 2018 | 43.45 | 43.45 | 42.38 | 42.77 | 2,349,639 | -0.53(-1.23%) |
Nov 02, 2018 | 43.67 | 43.97 | 42.59 | 43.31 | 3,455,172 | +0.00(+0.00%) |
Nov 01, 2018 | 41.30 | 44.05 | 40.98 | 43.31 | 5,157,661 | +2.31(+5.62%) |
Oct 31, 2018 | 41.56 | 42.47 | 40.59 | 41.00 | 7,242,461 | -0.17(-0.42%) |
Oct 30, 2018 | 36.75 | 41.29 | 36.33 | 41.17 | 6,873,535 | +3.30(+8.70%) |
Oct 29, 2018 | 39.82 | 40.14 | 37.39 | 37.88 | 5,488,824 | -1.31(-3.34%) |
Oct 26, 2018 | 39.90 | 40.12 | 39.03 | 39.18 | 3,712,802 | -1.29(-3.19%) |
Oct 25, 2018 | 40.08 | 40.80 | 39.97 | 40.47 | 2,176,272 | +0.76(+1.92%) |
Oct 24, 2018 | 40.31 | 41.02 | 39.67 | 39.71 | 2,917,709 | -0.78(-1.92%) |
Oct 23, 2018 | 40.03 | 40.89 | 39.69 | 40.49 | 3,327,033 | -0.26(-0.64%) |
Oct 22, 2018 | 40.61 | 41.19 | 40.53 | 40.75 | 4,983,819 | +0.28(+0.69%) |
Oct 19, 2018 | 41.68 | 41.91 | 40.39 | 40.47 | 2,568,151 | -1.14(-2.73%) |
Oct 18, 2018 | 42.44 | 42.50 | 41.34 | 41.61 | 2,109,134 | -1.05(-2.46%) |
Oct 17, 2018 | 43.48 | 43.59 | 42.46 | 42.66 | 1,643,352 | -0.91(-2.10%) |
Oct 16, 2018 | 42.89 | 43.67 | 42.74 | 43.57 | 3,074,819 | +0.97(+2.27%) |
Oct 15, 2018 | 42.79 | 42.98 | 42.61 | 42.61 | 2,020,371 | -0.18(-0.42%) |
Oct 12, 2018 | 43.61 | 43.81 | 42.39 | 42.78 | 3,212,701 | -0.10(-0.23%) |
Oct 11, 2018 | 43.48 | 44.10 | 42.69 | 42.88 | 4,464,220 | -0.56(-1.28%) |
Oct 10, 2018 | 44.33 | 44.59 | 43.41 | 43.44 | 3,725,669 | -1.23(-2.75%) |
Oct 09, 2018 | 46.46 | 46.46 | 44.61 | 44.67 | 1,924,145 | -1.71(-3.69%) |
Oct 08, 2018 | 46.16 | 46.39 | 45.82 | 46.38 | 1,221,142 | +0.22(+0.47%) |
Oct 05, 2018 | 46.96 | 47.07 | 45.71 | 46.16 | 1,733,050 | -0.70(-1.49%) |
Oct 04, 2018 | 47.48 | 47.53 | 46.56 | 46.86 | 1,756,787 | -0.68(-1.43%) |
Oct 03, 2018 | 47.13 | 47.89 | 46.84 | 47.54 | 1,448,869 | +0.67(+1.43%) |
Oct 02, 2018 | 47.28 | 47.80 | 46.73 | 46.87 | 2,870,859 | -1.38(-2.86%) |
Oct 01, 2018 | 48.18 | 49.01 | 48.12 | 48.25 | 2,680,844 | +0.44(+0.92%) |
Sep 28, 2018 | 48.42 | 48.52 | 47.67 | 47.81 | 3,614,009 | -0.65(-1.35%) |
Sep 27, 2018 | 49.37 | 49.47 | 48.37 | 48.46 | 2,451,226 | -0.82(-1.65%) |
Sep 26, 2018 | 50.17 | 50.17 | 48.39 | 49.28 | 4,066,978 | -0.72(-1.43%) |
Sep 25, 2018 | 51.72 | 51.78 | 49.48 | 50.00 | 3,300,139 | -2.07(-3.97%) |
Sep 24, 2018 | 53.30 | 53.31 | 52.03 | 52.06 | 1,337,404 | -1.43(-2.68%) |
Sep 21, 2018 | 54.34 | 54.65 | 53.41 | 53.50 | 2,614,701 | -0.68(-1.26%) |
Sep 20, 2018 | 54.70 | 54.72 | 54.04 | 54.18 | 1,454,720 | -0.13(-0.25%) |
Sep 19, 2018 | 53.14 | 54.47 | 53.13 | 54.31 | 1,938,540 | +1.17(+2.21%) |
Sep 18, 2018 | 53.30 | 53.39 | 52.78 | 53.14 | 1,218,995 | -0.10(-0.19%) |
Sep 17, 2018 | 53.21 | 53.44 | 52.91 | 53.24 | 1,387,030 | +0.06(+0.12%) |
Sep 14, 2018 | 52.92 | 53.52 | 52.92 | 53.18 | 815,342 | +0.26(+0.49%) |
Sep 13, 2018 | 53.17 | 53.42 | 52.60 | 52.92 | 894,178 | +0.06(+0.12%) |
Sep 12, 2018 | 52.32 | 52.91 | 51.86 | 52.85 | 1,164,557 | +0.47(+0.91%) |
Sep 11, 2018 | 52.80 | 52.80 | 52.32 | 52.38 | 757,189 | -0.52(-0.98%) |
Sep 10, 2018 | 52.63 | 53.22 | 52.58 | 52.90 | 1,275,755 | +0.49(+0.94%) |
Sep 07, 2018 | 51.76 | 52.41 | 51.72 | 52.41 | 1,091,291 | +0.47(+0.90%) |
Sep 06, 2018 | 51.88 | 52.50 | 51.70 | 51.94 | 973,953 | +0.11(+0.21%) |
Sep 05, 2018 | 51.51 | 51.88 | 51.38 | 51.83 | 1,726,507 | +0.11(+0.21%) |
Sep 04, 2018 | 51.63 | 51.75 | 51.20 | 51.72 | 1,325,996 | -0.30(-0.59%) |
Aug 31, 2018 | 52.03 | 52.03 | 52.03 | 0 | -0.37(-0.70%) | |
Aug 30, 2018 | 53.05 | 53.12 | 51.98 | 52.40 | 1,004,401 | -0.78(-1.47%) |
Aug 29, 2018 | 53.13 | 53.29 | 52.75 | 53.18 | 908,197 | +0.12(+0.22%) |
Aug 28, 2018 | 53.28 | 53.33 | 52.81 | 53.06 | 852,501 | -0.09(-0.17%) |
Aug 27, 2018 | 52.58 | 53.28 | 52.58 | 53.15 | 829,716 | +0.84(+1.61%) |
Aug 24, 2018 | 52.35 | 52.48 | 52.15 | 52.31 | 644,214 | +0.24(+0.46%) |
Aug 23, 2018 | 52.30 | 52.30 | 51.68 | 52.06 | 1,355,610 | -0.29(-0.55%) |
Aug 22, 2018 | 52.92 | 52.92 | 52.31 | 52.35 | 834,740 | -0.63(-1.18%) |
Aug 21, 2018 | 52.52 | 53.06 | 52.52 | 52.98 | 1,068,657 | +0.46(+0.87%) |
Aug 20, 2018 | 52.40 | 52.85 | 52.40 | 52.52 | 961,664 | +0.27(+0.51%) |
Aug 17, 2018 | 52.07 | 52.35 | 51.98 | 52.25 | 1,472,060 | +0.10(+0.19%) |
Aug 16, 2018 | 52.15 | 52.52 | 52.02 | 52.15 | 872,809 | +0.22(+0.41%) |
Aug 15, 2018 | 51.41 | 52.03 | 51.05 | 51.94 | 1,629,439 | +0.23(+0.45%) |
Aug 14, 2018 | 51.00 | 51.93 | 50.97 | 51.71 | 1,399,553 | +0.87(+1.71%) |
Aug 13, 2018 | 51.46 | 51.57 | 50.75 | 50.84 | 1,302,411 | -0.64(-1.24%) |
Aug 10, 2018 | 51.79 | 51.89 | 51.34 | 51.47 | 1,275,257 | -0.60(-1.15%) |
Aug 09, 2018 | 52.45 | 52.82 | 51.99 | 52.07 | 1,490,772 | -0.32(-0.62%) |
Aug 08, 2018 | 52.93 | 52.93 | 52.32 | 52.40 | 951,751 | -0.57(-1.08%) |
Aug 07, 2018 | 52.84 | 53.52 | 52.71 | 52.97 | 1,284,215 | +0.42(+0.80%) |
Aug 06, 2018 | 52.67 | 52.97 | 52.32 | 52.55 | 1,711,573 | -0.08(-0.15%) |
Aug 03, 2018 | 52.82 | 52.96 | 52.06 | 52.63 | 1,100,333 | -0.01(-0.02%) |
Aug 02, 2018 | 52.36 | 52.81 | 52.02 | 52.64 | 761,201 | +0.08(+0.15%) |
Aug 01, 2018 | 53.16 | 53.32 | 52.39 | 52.56 | 1,164,239 | -0.77(-1.44%) |
Jul 31, 2018 | 52.78 | 53.74 | 52.78 | 53.33 | 2,212,356 | +0.78(+1.48%) |
Jul 30, 2018 | 53.01 | 53.71 | 52.49 | 52.55 | 1,524,435 | -0.26(-0.49%) |
Jul 27, 2018 | 53.20 | 53.57 | 52.52 | 52.81 | 1,446,323 | -0.28(-0.52%) |
Jul 26, 2018 | 52.21 | 53.83 | 52.21 | 53.09 | 2,118,610 | +0.91(+1.75%) |
Jul 25, 2018 | 52.46 | 53.22 | 50.28 | 52.17 | 4,529,321 | -1.06(-2.00%) |
Jul 24, 2018 | 53.34 | 53.91 | 52.95 | 53.24 | 2,248,373 | +0.42(+0.79%) |
Jul 23, 2018 | 53.59 | 53.59 | 52.66 | 52.82 | 1,717,747 | -0.79(-1.48%) |
Jul 20, 2018 | 53.47 | 54.09 | 53.38 | 53.61 | 1,831,488 | -0.03(-0.05%) |
Jul 19, 2018 | 53.09 | 53.90 | 52.76 | 53.64 | 1,500,315 | +0.33(+0.62%) |
Jul 18, 2018 | 53.62 | 53.82 | 52.80 | 53.31 | 2,192,218 | -0.13(-0.25%) |
Jul 17, 2018 | 53.02 | 53.59 | 52.57 | 53.44 | 2,526,310 | +0.33(+0.62%) |
Jul 16, 2018 | 53.63 | 53.71 | 52.77 | 53.11 | 1,442,718 | -0.68(-1.26%) |
Jul 13, 2018 | 53.51 | 54.16 | 53.42 | 53.79 | 1,136,885 | +0.39(+0.74%) |
Jul 12, 2018 | 52.86 | 53.57 | 52.76 | 53.40 | 1,280,904 | +0.84(+1.60%) |
Jul 11, 2018 | 52.14 | 54.38 | 52.14 | 52.56 | 1,674,956 | -2.27(-4.14%) |
Jul 10, 2018 | 54.74 | 54.87 | 54.36 | 54.83 | 1,074,460 | +0.17(+0.31%) |
Jul 09, 2018 | 53.84 | 54.84 | 53.60 | 54.66 | 1,115,261 | +1.19(+2.22%) |
Jul 06, 2018 | 53.50 | 53.74 | 53.14 | 53.47 | 895,060 | -0.07(-0.13%) |
Jul 05, 2018 | 52.74 | 53.65 | 52.39 | 53.54 | 2,007,794 | +1.09(+2.08%) |
Jul 03, 2018 | 52.45 | 52.45 | 52.45 | 0 | -0.23(-0.44%) | |
Jul 02, 2018 | 52.37 | 52.75 | 51.85 | 52.68 | 2,006,614 | -0.14(-0.27%) |
Jun 29, 2018 | 53.39 | 52.22 | 52.83 | 1,688,754 | +0.54(+1.04%) | |
Jun 28, 2018 | 52.77 | 52.84 | 51.59 | 52.28 | 3,343,548 | -0.66(-1.25%) |
Jun 27, 2018 | 53.28 | 53.89 | 52.59 | 52.94 | 2,850,949 | -0.28(-0.52%) |
Jun 26, 2018 | 52.92 | 53.36 | 52.68 | 53.22 | 2,197,170 | +0.53(+1.00%) |
Jun 25, 2018 | 53.42 | 53.52 | 52.03 | 52.69 | 2,167,984 | -1.13(-2.11%) |
Jun 22, 2018 | 54.06 | 54.39 | 53.59 | 53.83 | 1,701,616 | +0.19(+0.35%) |
Jun 21, 2018 | 54.89 | 55.01 | 53.52 | 53.64 | 1,502,939 | -1.29(-2.34%) |
Jun 20, 2018 | 55.19 | 55.24 | 54.55 | 54.93 | 940,524 | +0.01(+0.02%) |
Jun 19, 2018 | 55.56 | 55.58 | 54.30 | 54.92 | 1,864,855 | -1.21(-2.15%) |
Jun 18, 2018 | 55.83 | 56.26 | 55.67 | 56.12 | 1,948,938 | -0.04(-0.06%) |
Jun 15, 2018 | 57.13 | 55.69 | 56.16 | 2,622,109 | -0.97(-1.70%) | |
Jun 14, 2018 | 57.53 | 57.73 | 56.73 | 57.13 | 1,595,360 | -0.21(-0.37%) |
Jun 13, 2018 | 58.33 | 58.56 | 57.32 | 57.35 | 1,507,327 | -0.92(-1.58%) |
Jun 12, 2018 | 57.60 | 58.37 | 57.49 | 58.27 | 1,089,707 | +0.69(+1.19%) |
Jun 11, 2018 | 57.93 | 58.19 | 57.51 | 57.58 | 986,372 | -0.33(-0.57%) |
Jun 08, 2018 | 57.07 | 57.94 | 57.04 | 57.91 | 1,152,717 | +0.97(+1.71%) |
Jun 07, 2018 | 56.90 | 57.16 | 56.43 | 56.93 | 1,002,460 | +0.13(+0.24%) |
Jun 06, 2018 | 56.81 | 56.80 | 1,411,303 | +0.55(+0.98%) | ||
Jun 05, 2018 | 56.11 | 56.41 | 55.90 | 56.25 | 1,720,580 | +0.18(+0.32%) |
Jun 04, 2018 | 57.01 | 57.23 | 56.00 | 56.07 | 1,229,798 | -0.68(-1.20%) |
Jun 01, 2018 | 56.60 | 57.34 | 56.27 | 56.75 | 1,014,125 | +0.42(+0.75%) |
May 31, 2018 | 57.60 | 57.60 | 56.10 | 56.33 | 883,078 | -1.22(-2.13%) |
May 30, 2018 | 57.45 | 57.85 | 57.02 | 57.55 | 769,365 | +0.50(+0.88%) |
May 29, 2018 | 57.18 | 57.74 | 56.62 | 57.05 | 810,392 | -0.53(-0.92%) |
May 25, 2018 | 57.58 | 57.58 | 57.58 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 57.05 | 57.58 | 56.75 | 57.54 | 702,550 | +0.46(+0.80%) |
May 23, 2018 | 56.69 | 57.11 | 56.48 | 57.09 | 401,646 | +0.21(+0.36%) |
May 22, 2018 | 57.73 | 57.82 | 56.84 | 56.88 | 675,529 | -0.72(-1.26%) |
May 21, 2018 | 57.27 | 57.60 | 57.19 | 57.60 | 780,672 | +0.72(+1.27%) |
May 18, 2018 | 56.48 | 57.01 | 56.36 | 56.88 | 868,363 | +0.42(+0.74%) |
May 17, 2018 | 56.33 | 56.66 | 56.21 | 56.46 | 596,809 | +0.12(+0.22%) |
May 16, 2018 | 56.35 | 56.83 | 56.19 | 56.34 | 719,084 | +0.09(+0.16%) |
May 15, 2018 | 56.53 | 56.63 | 55.94 | 56.25 | 1,011,821 | -0.61(-1.07%) |
May 14, 2018 | 57.25 | 57.37 | 56.67 | 56.85 | 796,274 | -0.29(-0.52%) |
May 11, 2018 | 57.24 | 57.72 | 56.93 | 57.15 | 1,057,643 | -0.08(-0.14%) |
May 10, 2018 | 56.70 | 57.25 | 56.59 | 57.23 | 820,018 | +0.65(+1.15%) |
May 09, 2018 | 56.50 | 56.90 | 56.04 | 56.58 | 926,183 | +0.33(+0.59%) |
May 08, 2018 | 55.97 | 56.43 | 55.93 | 56.25 | 956,150 | +0.24(+0.43%) |
May 07, 2018 | 55.83 | 56.29 | 55.68 | 56.01 | 1,052,145 | +0.23(+0.42%) |
May 04, 2018 | 54.14 | 56.08 | 54.00 | 55.77 | 1,116,031 | +1.34(+2.46%) |
May 03, 2018 | 54.03 | 54.82 | 53.38 | 54.43 | 1,344,098 | +0.15(+0.28%) |
May 02, 2018 | 54.79 | 55.20 | 54.21 | 54.28 | 1,210,500 | -0.65(-1.19%) |
May 01, 2018 | 54.70 | 55.01 | 53.80 | 54.93 | 1,677,878 | +0.14(+0.26%) |
Apr 30, 2018 | 55.86 | 56.21 | 54.79 | 54.79 | 1,266,460 | -0.91(-1.64%) |
Apr 27, 2018 | 55.89 | 55.92 | 55.40 | 55.70 | 814,616 | -0.09(-0.16%) |
Apr 26, 2018 | 54.80 | 56.22 | 54.65 | 55.79 | 1,778,355 | +1.02(+1.87%) |
Apr 25, 2018 | 56.55 | 57.04 | 54.00 | 54.77 | 3,549,799 | -0.54(-0.98%) |
Apr 24, 2018 | 58.03 | 58.08 | 54.41 | 55.31 | 2,552,018 | -2.48(-4.30%) |
Apr 23, 2018 | 58.37 | 58.41 | 57.49 | 57.80 | 1,195,723 | -0.33(-0.57%) |
Apr 20, 2018 | 58.36 | 58.61 | 57.85 | 58.12 | 813,568 | -0.01(-0.02%) |
Apr 19, 2018 | 58.56 | 58.67 | 57.80 | 58.13 | 1,014,034 | -0.52(-0.88%) |
Apr 18, 2018 | 58.49 | 58.96 | 58.34 | 58.65 | 807,771 | +0.32(+0.55%) |
Apr 17, 2018 | 58.06 | 58.72 | 57.90 | 58.33 | 809,615 | +0.68(+1.17%) |
Apr 16, 2018 | 57.41 | 57.91 | 56.99 | 57.65 | 1,794,301 | +0.85(+1.49%) |
Apr 13, 2018 | 57.46 | 57.46 | 56.53 | 56.81 | 1,160,567 | -0.18(-0.31%) |
Apr 12, 2018 | 57.16 | 57.79 | 56.87 | 56.98 | 755,652 | +0.37(+0.64%) |
Apr 11, 2018 | 56.98 | 57.13 | 56.51 | 56.62 | 786,068 | -0.81(-1.41%) |
Apr 10, 2018 | 56.83 | 57.92 | 56.83 | 57.43 | 918,663 | +1.33(+2.36%) |
Apr 09, 2018 | 56.77 | 56.98 | 56.08 | 56.10 | 719,507 | -0.15(-0.27%) |
Apr 06, 2018 | 57.30 | 57.72 | 55.72 | 56.25 | 1,120,055 | -1.61(-2.79%) |
Apr 05, 2018 | 57.72 | 58.35 | 57.45 | 57.87 | 1,058,915 | +0.53(+0.93%) |
Apr 04, 2018 | 55.62 | 57.39 | 55.21 | 57.33 | 1,544,165 | +1.10(+1.96%) |
Apr 03, 2018 | 55.13 | 56.25 | 54.70 | 56.23 | 1,641,783 | +1.36(+2.48%) |