Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.58 | 58.58 | 57.41 | 58.12 | 14,629 | -0.26(-0.45%) |
Apr 29, 2019 | 57.99 | 58.58 | 57.99 | 58.38 | 15,557 | +0.29(+0.51%) |
Apr 26, 2019 | 58.36 | 58.36 | 57.83 | 58.09 | 38,052 | -0.27(-0.47%) |
Apr 25, 2019 | 59.10 | 59.10 | 57.79 | 58.36 | 29,264 | -1.12(-1.89%) |
Apr 24, 2019 | 59.22 | 59.71 | 59.22 | 59.49 | 36,242 | +0.23(+0.39%) |
Apr 23, 2019 | 58.88 | 59.27 | 58.82 | 59.26 | 17,040 | +0.40(+0.68%) |
Apr 22, 2019 | 58.58 | 58.92 | 58.58 | 58.85 | 48,412 | +0.19(+0.32%) |
Apr 18, 2019 | 58.97 | 59.00 | 58.50 | 58.67 | 44,275 | -0.20(-0.33%) |
Apr 17, 2019 | 59.39 | 59.51 | 58.84 | 58.86 | 30,810 | -0.33(-0.56%) |
Apr 16, 2019 | 58.89 | 59.26 | 58.83 | 59.20 | 25,586 | +0.49(+0.84%) |
Apr 15, 2019 | 58.76 | 58.89 | 58.41 | 58.70 | 35,523 | -0.01(-0.02%) |
Apr 12, 2019 | 58.35 | 58.72 | 58.33 | 58.72 | 6,733 | +0.70(+1.20%) |
Apr 11, 2019 | 58.15 | 58.15 | 57.83 | 58.02 | 192,448 | -0.03(-0.05%) |
Apr 10, 2019 | 57.29 | 58.05 | 57.28 | 58.05 | 19,243 | +0.83(+1.46%) |
Apr 09, 2019 | 57.33 | 57.66 | 57.21 | 57.22 | 15,529 | -0.34(-0.60%) |
Apr 08, 2019 | 57.19 | 57.56 | 56.81 | 57.56 | 35,785 | +0.27(+0.48%) |
Apr 05, 2019 | 57.23 | 57.42 | 57.19 | 57.28 | 10,303 | +0.25(+0.43%) |
Apr 04, 2019 | 57.43 | 57.58 | 56.65 | 57.04 | 16,245 | -0.23(-0.39%) |
Apr 03, 2019 | 57.08 | 57.68 | 57.08 | 57.27 | 23,846 | +0.48(+0.85%) |
Apr 02, 2019 | 56.61 | 56.89 | 56.59 | 56.78 | 21,492 | +0.34(+0.59%) |
Apr 01, 2019 | 55.87 | 56.45 | 55.86 | 56.45 | 174,612 | +1.10(+1.98%) |
Mar 29, 2019 | 55.27 | 55.48 | 55.13 | 55.35 | 48,967 | +0.45(+0.82%) |
Mar 28, 2019 | 54.52 | 55.13 | 54.52 | 54.90 | 58,450 | +0.45(+0.83%) |
Mar 27, 2019 | 54.54 | 54.69 | 53.89 | 54.45 | 26,014 | -0.08(-0.14%) |
Mar 26, 2019 | 54.25 | 54.73 | 54.21 | 54.53 | 8,128 | +0.56(+1.04%) |
Mar 25, 2019 | 53.99 | 54.11 | 53.60 | 53.97 | 52,929 | -0.20(-0.36%) |
Mar 22, 2019 | 55.44 | 55.64 | 54.17 | 54.17 | 22,851 | -1.45(-2.61%) |
Mar 21, 2019 | 54.79 | 55.72 | 54.78 | 55.62 | 11,221 | +1.19(+2.19%) |
Mar 20, 2019 | 54.80 | 54.84 | 54.15 | 54.42 | 13,363 | -0.44(-0.80%) |
Mar 19, 2019 | 55.26 | 55.40 | 54.81 | 54.86 | 14,585 | -0.29(-0.52%) |
Mar 18, 2019 | 55.11 | 55.52 | 54.85 | 55.15 | 37,470 | -0.07(-0.12%) |
Mar 15, 2019 | 54.96 | 55.41 | 54.96 | 55.22 | 42,977 | +0.46(+0.84%) |
Mar 14, 2019 | 54.70 | 54.95 | 54.66 | 54.76 | 38,439 | +0.00(+0.00%) |
Mar 13, 2019 | 54.71 | 55.14 | 54.64 | 54.76 | 15,478 | +0.35(+0.65%) |
Mar 12, 2019 | 54.73 | 54.73 | 54.29 | 54.41 | 44,487 | -0.33(-0.61%) |
Mar 11, 2019 | 53.74 | 54.79 | 53.74 | 54.74 | 75,354 | +1.07(+1.99%) |
Mar 08, 2019 | 53.27 | 53.73 | 53.09 | 53.67 | 77,074 | -0.15(-0.27%) |
Mar 07, 2019 | 54.35 | 54.35 | 53.73 | 53.82 | 196,770 | -0.62(-1.13%) |
Mar 06, 2019 | 55.11 | 55.11 | 54.32 | 54.44 | 13,003 | -0.64(-1.16%) |
Mar 05, 2019 | 55.92 | 55.92 | 55.02 | 55.07 | 343,784 | -0.77(-1.39%) |
Mar 04, 2019 | 56.36 | 56.42 | 55.39 | 55.85 | 71,234 | -0.23(-0.40%) |
Mar 01, 2019 | 56.22 | 56.36 | 55.99 | 56.07 | 19,396 | +0.08(+0.14%) |
Feb 28, 2019 | 56.32 | 56.32 | 55.99 | 55.99 | 23,600 | -0.33(-0.59%) |
Feb 27, 2019 | 56.13 | 56.35 | 55.86 | 56.33 | 29,419 | +0.13(+0.23%) |
Feb 26, 2019 | 56.13 | 56.43 | 56.13 | 56.20 | 18,239 | -0.09(-0.16%) |
Feb 25, 2019 | 56.46 | 56.52 | 56.25 | 56.29 | 123,755 | +0.26(+0.47%) |
Feb 22, 2019 | 55.18 | 56.08 | 55.18 | 56.02 | 1,035,142 | +1.08(+1.96%) |
Feb 21, 2019 | 55.13 | 55.13 | 54.73 | 54.94 | 29,561 | -0.24(-0.44%) |
Feb 20, 2019 | 55.07 | 55.35 | 55.02 | 55.19 | 53,386 | +0.26(+0.48%) |
Feb 19, 2019 | 54.37 | 55.09 | 54.37 | 54.92 | 39,550 | +0.48(+0.88%) |
Feb 15, 2019 | 53.92 | 54.44 | 53.92 | 54.44 | 27,562 | +1.06(+1.98%) |
Feb 14, 2019 | 52.93 | 53.60 | 52.93 | 53.39 | 84,848 | +0.49(+0.92%) |
Feb 13, 2019 | 52.57 | 52.93 | 52.57 | 52.90 | 3,976 | +0.40(+0.77%) |
Feb 12, 2019 | 52.32 | 52.55 | 52.32 | 52.50 | 6,815 | +0.40(+0.77%) |
Feb 11, 2019 | 51.59 | 52.09 | 51.56 | 52.09 | 4,814 | +0.62(+1.20%) |
Feb 08, 2019 | 50.78 | 51.49 | 50.78 | 51.48 | 6,227 | +1.38(+2.76%) |
Feb 07, 2019 | 50.72 | 50.72 | 49.88 | 50.09 | 8,755 | -0.95(-1.87%) |
Feb 06, 2019 | 50.71 | 51.07 | 50.71 | 51.05 | 19,010 | +0.63(+1.26%) |
Feb 05, 2019 | 50.52 | 50.69 | 50.41 | 50.41 | 6,981 | -0.09(-0.18%) |
Feb 04, 2019 | 50.34 | 50.52 | 50.24 | 50.51 | 20,116 | +0.24(+0.49%) |
Feb 01, 2019 | 50.18 | 50.41 | 50.08 | 50.26 | 41,446 | +0.25(+0.49%) |
Jan 31, 2019 | 49.31 | 50.05 | 49.31 | 50.02 | 46,222 | +0.78(+1.58%) |
Jan 30, 2019 | 48.97 | 49.35 | 48.66 | 49.24 | 4,343 | -0.01(-0.02%) |
Jan 29, 2019 | 49.56 | 49.73 | 49.25 | 49.25 | 3,004 | -0.28(-0.57%) |
Jan 28, 2019 | 49.43 | 49.61 | 49.23 | 49.53 | 3,868 | -0.33(-0.66%) |
Jan 25, 2019 | 49.67 | 50.09 | 49.67 | 49.86 | 2,858 | +0.53(+1.07%) |
Jan 24, 2019 | 48.73 | 49.42 | 48.73 | 49.33 | 4,344 | +0.57(+1.18%) |
Jan 23, 2019 | 49.13 | 49.13 | 48.51 | 48.76 | 3,247 | +0.38(+0.79%) |
Jan 22, 2019 | 48.98 | 49.03 | 48.28 | 48.38 | 15,209 | -1.05(-2.13%) |
Jan 18, 2019 | 48.97 | 49.58 | 48.97 | 49.43 | 6,839 | +0.66(+1.35%) |
Jan 17, 2019 | 48.54 | 48.91 | 48.43 | 48.77 | 10,845 | -0.01(-0.02%) |
Jan 16, 2019 | 49.01 | 49.11 | 48.76 | 48.78 | 13,248 | -0.04(-0.07%) |
Jan 15, 2019 | 48.29 | 48.87 | 48.29 | 48.82 | 4,686 | +0.56(+1.16%) |
Jan 14, 2019 | 48.50 | 48.50 | 48.13 | 48.26 | 3,795 | -0.43(-0.88%) |
Jan 11, 2019 | 48.40 | 48.79 | 48.33 | 48.68 | 7,145 | +0.03(+0.06%) |
Jan 10, 2019 | 48.04 | 48.66 | 48.04 | 48.65 | 6,833 | +0.44(+0.90%) |
Jan 09, 2019 | 48.19 | 48.49 | 48.12 | 48.22 | 4,560 | +0.16(+0.34%) |
Jan 08, 2019 | 47.91 | 48.09 | 47.46 | 48.06 | 7,559 | +0.67(+1.42%) |
Jan 07, 2019 | 46.77 | 47.64 | 46.77 | 47.38 | 23,508 | +0.85(+1.84%) |
Jan 04, 2019 | 46.37 | 46.55 | 46.37 | 46.53 | 918 | +1.51(+3.34%) |
Jan 03, 2019 | 45.43 | 45.69 | 45.02 | 45.02 | 15,955 | -1.40(-3.02%) |
Jan 02, 2019 | 45.69 | 46.71 | 45.69 | 46.43 | 6,500 | +0.14(+0.30%) |
Dec 31, 2018 | 46.08 | 46.36 | 45.83 | 46.28 | 37,465 | +0.45(+0.98%) |
Dec 28, 2018 | 45.82 | 46.49 | 45.44 | 45.83 | 7,248 | +0.29(+0.65%) |
Dec 27, 2018 | 44.87 | 45.54 | 44.43 | 45.54 | 4,924 | +0.40(+0.89%) |
Dec 26, 2018 | 43.42 | 45.16 | 43.35 | 45.14 | 20,624 | +1.89(+4.37%) |
Dec 24, 2018 | 44.01 | 44.03 | 43.25 | 43.25 | 18,477 | -1.01(-2.28%) |
Dec 21, 2018 | 45.99 | 46.08 | 44.26 | 44.26 | 25,725 | -1.46(-3.19%) |
Dec 20, 2018 | 46.23 | 46.52 | 45.12 | 45.72 | 52,457 | -0.68(-1.46%) |
Dec 19, 2018 | 47.13 | 47.72 | 46.13 | 46.39 | 13,961 | -0.68(-1.44%) |
Dec 18, 2018 | 47.45 | 47.54 | 46.94 | 47.07 | 23,426 | -0.11(-0.23%) |
Dec 17, 2018 | 48.34 | 48.34 | 46.97 | 47.18 | 12,509 | -1.25(-2.58%) |
Dec 14, 2018 | 48.82 | 49.04 | 48.29 | 48.42 | 12,769 | -0.95(-1.92%) |
Dec 13, 2018 | 50.24 | 50.41 | 49.33 | 49.37 | 16,391 | -0.43(-0.87%) |
Dec 12, 2018 | 49.95 | 50.32 | 49.81 | 49.81 | 3,737 | +0.73(+1.50%) |
Dec 11, 2018 | 49.40 | 49.77 | 48.89 | 49.07 | 12,618 | +0.15(+0.30%) |
Dec 10, 2018 | 48.03 | 49.01 | 47.92 | 48.92 | 24,955 | +0.59(+1.22%) |
Dec 07, 2018 | 49.79 | 50.02 | 48.23 | 48.34 | 10,215 | -1.60(-3.20%) |
Dec 06, 2018 | 48.72 | 49.93 | 48.37 | 49.93 | 16,024 | +0.55(+1.11%) |
Dec 04, 2018 | 50.98 | 50.98 | 49.37 | 49.38 | 5,312 | -1.66(-3.26%) |
Dec 03, 2018 | 51.09 | 51.16 | 50.75 | 51.05 | 22,829 | +0.90(+1.80%) |
Nov 30, 2018 | 50.03 | 50.15 | 49.82 | 50.15 | 41,170 | +0.18(+0.35%) |
Nov 29, 2018 | 50.16 | 50.28 | 49.81 | 49.97 | 10,326 | -0.22(-0.43%) |
Nov 28, 2018 | 49.41 | 50.21 | 49.24 | 50.19 | 5,028 | +1.32(+2.70%) |
Nov 27, 2018 | 48.94 | 49.04 | 48.67 | 48.86 | 38,396 | -0.16(-0.32%) |
Nov 26, 2018 | 48.40 | 49.02 | 48.40 | 49.02 | 3,476 | +0.68(+1.40%) |
Nov 23, 2018 | 47.94 | 48.50 | 47.94 | 48.35 | 4,597 | +0.22(+0.45%) |
Nov 21, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.45(+0.94%) | |
Nov 20, 2018 | 47.83 | 48.52 | 47.42 | 47.68 | 197,850 | -0.92(-1.89%) |
Nov 19, 2018 | 49.86 | 49.97 | 48.60 | 48.60 | 9,662 | -1.54(-3.06%) |
Nov 16, 2018 | 49.97 | 50.24 | 49.78 | 50.14 | 5,107 | -0.23(-0.47%) |
Nov 15, 2018 | 49.50 | 50.41 | 49.28 | 50.37 | 15,113 | +1.05(+2.12%) |
Nov 14, 2018 | 50.00 | 50.00 | 49.31 | 49.32 | 3,070 | -0.20(-0.40%) |
Nov 13, 2018 | 49.53 | 50.23 | 49.43 | 49.52 | 4,466 | +0.10(+0.20%) |
Nov 12, 2018 | 51.02 | 51.02 | 49.42 | 49.42 | 6,697 | -2.42(-4.66%) |
Nov 09, 2018 | 52.06 | 52.15 | 51.35 | 51.84 | 5,823 | -0.42(-0.81%) |
Nov 08, 2018 | 52.04 | 52.26 | 51.87 | 52.26 | 12,692 | +0.10(+0.19%) |
Nov 07, 2018 | 51.39 | 52.18 | 50.94 | 52.16 | 39,456 | +1.15(+2.24%) |
Nov 06, 2018 | 50.91 | 51.07 | 50.66 | 51.02 | 8,198 | +0.29(+0.58%) |
Nov 05, 2018 | 51.06 | 51.06 | 50.41 | 50.72 | 4,695 | -0.28(-0.56%) |
Nov 02, 2018 | 50.91 | 51.39 | 50.43 | 51.01 | 17,469 | +0.45(+0.89%) |
Nov 01, 2018 | 49.43 | 50.67 | 49.43 | 50.56 | 43,818 | +1.40(+2.85%) |
Oct 31, 2018 | 48.65 | 49.74 | 48.60 | 49.16 | 34,368 | +1.58(+3.31%) |
Oct 30, 2018 | 47.06 | 47.98 | 47.06 | 47.58 | 3,604 | +0.84(+1.80%) |
Oct 29, 2018 | 48.50 | 48.76 | 46.49 | 46.74 | 5,009 | -2.04(-4.17%) |
Oct 26, 2018 | 48.35 | 48.83 | 47.51 | 48.78 | 5,823 | -0.49(-0.99%) |
Oct 25, 2018 | 48.27 | 49.35 | 48.27 | 49.27 | 6,487 | +1.42(+2.97%) |
Oct 24, 2018 | 49.29 | 49.37 | 47.85 | 47.85 | 5,022 | -1.58(-3.19%) |
Oct 23, 2018 | 48.90 | 49.60 | 48.14 | 49.42 | 5,582 | -0.31(-0.63%) |
Oct 22, 2018 | 49.63 | 50.11 | 49.63 | 49.74 | 4,547 | +0.20(+0.40%) |
Oct 19, 2018 | 50.26 | 50.53 | 49.54 | 49.54 | 3,166 | -0.50(-1.00%) |
Oct 18, 2018 | 50.58 | 50.58 | 49.94 | 50.04 | 2,334 | -0.56(-1.11%) |
Oct 17, 2018 | 50.44 | 50.60 | 50.02 | 50.60 | 4,795 | +0.32(+0.63%) |
Oct 16, 2018 | 49.01 | 50.28 | 49.01 | 50.28 | 4,705 | +1.34(+2.74%) |
Oct 15, 2018 | 48.87 | 49.17 | 48.51 | 48.94 | 13,378 | +0.35(+0.72%) |
Oct 12, 2018 | 48.79 | 48.80 | 48.16 | 48.60 | 21,044 | +0.70(+1.46%) |
Oct 11, 2018 | 48.55 | 48.80 | 47.87 | 47.90 | 15,211 | -0.78(-1.61%) |
Oct 10, 2018 | 50.46 | 50.46 | 48.68 | 48.68 | 5,158 | -1.80(-3.57%) |
Oct 09, 2018 | 50.73 | 50.87 | 50.39 | 50.48 | 1,952 | -0.39(-0.77%) |
Oct 08, 2018 | 51.30 | 51.30 | 50.41 | 50.87 | 6,727 | -0.60(-1.16%) |
Oct 05, 2018 | 52.42 | 52.42 | 51.23 | 51.47 | 3,984 | -0.99(-1.88%) |
Oct 04, 2018 | 53.05 | 53.05 | 52.32 | 52.46 | 4,820 | -0.74(-1.40%) |
Oct 03, 2018 | 53.01 | 53.30 | 52.98 | 53.20 | 5,383 | +0.37(+0.70%) |
Oct 02, 2018 | 53.00 | 53.13 | 52.81 | 52.83 | 5,385 | -0.24(-0.46%) |
Oct 01, 2018 | 54.01 | 54.01 | 53.01 | 53.07 | 7,894 | -0.86(-1.60%) |
Sep 28, 2018 | 53.71 | 54.01 | 53.66 | 53.94 | 5,414 | +0.29(+0.54%) |
Sep 27, 2018 | 53.66 | 53.94 | 53.65 | 53.65 | 6,760 | +0.09(+0.17%) |
Sep 26, 2018 | 54.28 | 54.28 | 53.55 | 53.55 | 4,836 | -0.68(-1.25%) |
Sep 25, 2018 | 54.27 | 54.43 | 53.98 | 54.23 | 21,330 | +0.12(+0.22%) |
Sep 24, 2018 | 53.73 | 54.12 | 53.63 | 54.11 | 6,515 | +0.25(+0.47%) |
Sep 21, 2018 | 54.20 | 54.20 | 53.86 | 53.86 | 5,522 | -0.26(-0.49%) |
Sep 20, 2018 | 53.68 | 54.12 | 53.64 | 54.12 | 7,396 | +0.66(+1.24%) |
Sep 19, 2018 | 53.47 | 53.54 | 53.25 | 53.46 | 9,257 | -0.21(-0.38%) |
Sep 18, 2018 | 53.58 | 53.68 | 53.58 | 53.66 | 1,041 | +0.05(+0.10%) |
Sep 17, 2018 | 53.86 | 53.86 | 53.45 | 53.61 | 2,958 | -0.25(-0.46%) |
Sep 14, 2018 | 54.09 | 54.09 | 53.66 | 53.86 | 4,295 | -0.03(-0.05%) |
Sep 13, 2018 | 54.08 | 54.08 | 53.78 | 53.89 | 2,578 | +0.09(+0.18%) |
Sep 12, 2018 | 53.65 | 53.79 | 53.17 | 53.79 | 2,459 | +0.09(+0.17%) |
Sep 11, 2018 | 53.77 | 53.88 | 53.47 | 53.70 | 5,930 | -0.22(-0.40%) |
Sep 10, 2018 | 53.65 | 53.92 | 53.65 | 53.92 | 3,917 | +0.40(+0.75%) |
Sep 07, 2018 | 53.86 | 54.20 | 53.52 | 53.52 | 4,193 | +0.15(+0.27%) |
Sep 06, 2018 | 53.91 | 53.91 | 53.33 | 53.37 | 5,561 | -0.52(-0.96%) |
Sep 05, 2018 | 54.42 | 54.47 | 53.84 | 53.89 | 2,798 | -0.77(-1.41%) |
Sep 04, 2018 | 54.90 | 54.90 | 54.48 | 54.66 | 10,792 | -0.43(-0.78%) |
Aug 31, 2018 | 55.09 | 55.09 | 55.09 | 0 | +0.23(+0.43%) | |
Aug 30, 2018 | 55.19 | 55.44 | 54.78 | 54.86 | 4,363 | -0.15(-0.27%) |
Aug 29, 2018 | 54.82 | 55.07 | 54.82 | 55.00 | 3,003 | +0.18(+0.32%) |
Aug 28, 2018 | 54.59 | 54.86 | 54.59 | 54.83 | 4,989 | +0.24(+0.45%) |
Aug 27, 2018 | 54.38 | 54.76 | 54.34 | 54.58 | 11,333 | +0.27(+0.50%) |
Aug 24, 2018 | 53.63 | 54.31 | 53.63 | 54.31 | 1,738 | +0.99(+1.85%) |
Aug 23, 2018 | 53.29 | 53.45 | 53.06 | 53.32 | 4,183 | +0.34(+0.65%) |
Aug 22, 2018 | 52.78 | 53.01 | 52.64 | 52.98 | 4,689 | +0.14(+0.26%) |
Aug 21, 2018 | 52.80 | 52.99 | 52.80 | 52.84 | 1,921 | +0.29(+0.56%) |
Aug 20, 2018 | 52.34 | 52.60 | 52.23 | 52.55 | 2,284 | +0.35(+0.67%) |
Aug 17, 2018 | 51.67 | 52.33 | 51.67 | 52.20 | 19,942 | +0.37(+0.72%) |
Aug 16, 2018 | 51.83 | 52.14 | 51.78 | 51.82 | 2,537 | +0.64(+1.24%) |
Aug 15, 2018 | 51.58 | 51.58 | 50.84 | 51.19 | 18,086 | -0.65(-1.24%) |
Aug 14, 2018 | 51.70 | 51.88 | 51.70 | 51.83 | 2,848 | +0.25(+0.49%) |
Aug 13, 2018 | 51.62 | 52.04 | 51.56 | 51.58 | 3,176 | +0.07(+0.13%) |
Aug 10, 2018 | 51.84 | 51.85 | 51.51 | 51.51 | 2,045 | -0.54(-1.03%) |
Aug 09, 2018 | 51.58 | 52.22 | 51.58 | 52.05 | 1,483 | +0.51(+0.99%) |
Aug 08, 2018 | 52.05 | 52.05 | 51.34 | 51.54 | 14,183 | -0.44(-0.85%) |
Aug 07, 2018 | 51.69 | 52.14 | 51.69 | 51.98 | 4,160 | +0.43(+0.83%) |
Aug 06, 2018 | 50.65 | 51.55 | 50.65 | 51.55 | 60,978 | +0.88(+1.75%) |
Aug 03, 2018 | 50.95 | 51.07 | 50.67 | 50.67 | 2,658 | -0.31(-0.60%) |
Aug 02, 2018 | 50.35 | 51.03 | 50.35 | 50.97 | 14,378 | +0.50(+0.99%) |
Aug 01, 2018 | 50.69 | 50.96 | 50.33 | 50.47 | 2,694 | -0.08(-0.15%) |
Jul 31, 2018 | 50.25 | 50.73 | 50.16 | 50.55 | 5,901 | +0.30(+0.60%) |
Jul 30, 2018 | 51.24 | 51.24 | 50.21 | 50.25 | 3,550 | -0.94(-1.83%) |
Jul 27, 2018 | 52.22 | 52.22 | 51.11 | 51.19 | 11,147 | -1.13(-2.17%) |
Jul 26, 2018 | 51.97 | 52.48 | 51.91 | 52.32 | 1,885 | +0.27(+0.52%) |
Jul 25, 2018 | 51.94 | 52.05 | 51.94 | 52.05 | 1,290 | +0.61(+1.19%) |
Jul 24, 2018 | 51.87 | 51.91 | 51.44 | 51.44 | 1,007 | -0.23(-0.45%) |
Jul 23, 2018 | 52.02 | 52.02 | 51.45 | 51.67 | 8,914 | -0.48(-0.92%) |
Jul 20, 2018 | 52.53 | 52.53 | 52.15 | 52.15 | 8,465 | -0.52(-0.98%) |
Jul 19, 2018 | 52.92 | 53.07 | 52.67 | 52.67 | 2,288 | -0.37(-0.70%) |
Jul 18, 2018 | 52.83 | 53.08 | 52.80 | 53.04 | 3,430 | +0.12(+0.22%) |
Jul 17, 2018 | 52.65 | 53.08 | 52.58 | 52.92 | 13,409 | +0.17(+0.32%) |
Jul 16, 2018 | 52.97 | 53.25 | 52.69 | 52.75 | 3,453 | -0.17(-0.31%) |
Jul 13, 2018 | 53.49 | 53.69 | 52.72 | 52.92 | 106,514 | -0.61(-1.13%) |
Jul 12, 2018 | 52.98 | 53.58 | 52.98 | 53.53 | 6,183 | +0.80(+1.52%) |
Jul 11, 2018 | 52.56 | 52.87 | 52.42 | 52.72 | 29,552 | -0.13(-0.24%) |
Jul 10, 2018 | 52.78 | 52.91 | 52.69 | 52.85 | 13,245 | +0.17(+0.33%) |
Jul 09, 2018 | 52.67 | 52.77 | 52.29 | 52.68 | 3,246 | +0.20(+0.37%) |
Jul 06, 2018 | 52.21 | 52.48 | 52.21 | 52.48 | 1,127 | +0.66(+1.28%) |
Jul 05, 2018 | 51.36 | 51.81 | 51.18 | 51.81 | 4,285 | +0.66(+1.30%) |
Jul 03, 2018 | 51.15 | 51.15 | 51.15 | 0 | -0.45(-0.87%) | |
Jul 02, 2018 | 50.90 | 51.61 | 50.70 | 51.60 | 31,892 | +0.43(+0.84%) |
Jun 29, 2018 | 51.47 | 51.17 | 16,180 | +0.22(+0.42%) | ||
Jun 28, 2018 | 50.16 | 50.98 | 50.05 | 50.95 | 13,332 | +0.82(+1.64%) |
Jun 27, 2018 | 51.01 | 51.01 | 50.13 | 50.13 | 15,165 | -0.64(-1.25%) |
Jun 26, 2018 | 50.51 | 50.98 | 50.49 | 50.77 | 12,450 | +0.40(+0.80%) |
Jun 25, 2018 | 51.13 | 51.13 | 50.09 | 50.37 | 14,521 | -0.87(-1.69%) |
Jun 22, 2018 | 51.81 | 51.81 | 51.18 | 51.23 | 2,058 | -0.44(-0.85%) |
Jun 21, 2018 | 52.34 | 52.34 | 51.67 | 51.67 | 4,493 | -0.64(-1.23%) |
Jun 20, 2018 | 52.07 | 52.54 | 52.07 | 52.32 | 6,364 | +0.45(+0.87%) |
Jun 19, 2018 | 51.68 | 51.87 | 51.42 | 51.87 | 8,073 | -0.37(-0.71%) |
Jun 18, 2018 | 52.16 | 52.24 | 51.84 | 52.24 | 7,136 | -0.20(-0.37%) |
Jun 15, 2018 | 52.43 | 52.48 | 52.43 | 10,026 | -0.05(-0.09%) | |
Jun 14, 2018 | 52.28 | 52.69 | 52.28 | 52.48 | 10,879 | +0.30(+0.58%) |
Jun 13, 2018 | 52.24 | 52.42 | 52.12 | 52.18 | 8,487 | +0.33(+0.64%) |
Jun 12, 2018 | 51.50 | 51.85 | 51.46 | 51.85 | 70,811 | +0.41(+0.80%) |
Jun 11, 2018 | 51.25 | 51.53 | 51.25 | 51.44 | 424,027 | +0.12(+0.23%) |
Jun 08, 2018 | 51.13 | 51.37 | 50.86 | 51.32 | 11,583 | +0.02(+0.04%) |
Jun 07, 2018 | 51.61 | 51.61 | 51.04 | 51.30 | 2,315 | -0.36(-0.70%) |
Jun 06, 2018 | 51.66 | 51.66 | 505,120 | +0.34(+0.67%) | ||
Jun 05, 2018 | 51.12 | 51.32 | 51.10 | 51.32 | 6,152 | +0.30(+0.59%) |
Jun 04, 2018 | 50.92 | 51.03 | 50.52 | 51.02 | 28,183 | +0.32(+0.63%) |
Jun 01, 2018 | 50.38 | 50.76 | 50.38 | 50.70 | 4,808 | +0.74(+1.48%) |
May 31, 2018 | 50.55 | 50.59 | 49.88 | 49.96 | 22,542 | -0.54(-1.06%) |
May 30, 2018 | 50.88 | 50.89 | 50.49 | 50.49 | 13,484 | -0.20(-0.38%) |
May 29, 2018 | 50.86 | 51.02 | 50.45 | 50.69 | 10,438 | -0.41(-0.80%) |
May 25, 2018 | 51.10 | 51.10 | 51.10 | 0 | +0.25(+0.50%) | |
May 24, 2018 | 50.69 | 50.95 | 50.69 | 50.84 | 19,986 | -0.21(-0.42%) |
May 23, 2018 | 50.64 | 51.06 | 50.64 | 51.06 | 13,744 | +0.20(+0.40%) |
May 22, 2018 | 51.17 | 51.29 | 50.85 | 50.85 | 6,913 | -0.20(-0.38%) |
May 21, 2018 | 50.88 | 51.17 | 50.84 | 51.05 | 5,618 | +0.48(+0.95%) |
May 18, 2018 | 50.56 | 50.79 | 50.56 | 50.57 | 8,395 | +0.04(+0.08%) |
May 17, 2018 | 50.53 | 50.69 | 50.51 | 50.53 | 2,919 | -0.30(-0.60%) |
May 16, 2018 | 50.83 | 50.95 | 50.64 | 50.83 | 19,397 | +0.08(+0.15%) |
May 15, 2018 | 50.70 | 50.77 | 50.29 | 50.76 | 33,216 | -0.18(-0.34%) |
May 14, 2018 | 51.52 | 51.65 | 50.82 | 50.93 | 38,975 | -0.24(-0.47%) |
May 11, 2018 | 51.38 | 51.38 | 51.15 | 51.17 | 19,650 | -0.24(-0.46%) |
May 10, 2018 | 51.38 | 51.58 | 51.17 | 51.41 | 448,384 | +0.09(+0.17%) |
May 09, 2018 | 51.24 | 51.39 | 51.03 | 51.32 | 3,300 | +0.01(+0.02%) |
May 08, 2018 | 50.85 | 51.41 | 50.85 | 51.31 | 3,506 | +0.51(+1.00%) |
May 07, 2018 | 50.25 | 51.07 | 50.25 | 50.80 | 12,034 | +0.72(+1.44%) |
May 04, 2018 | 49.58 | 50.12 | 49.58 | 50.08 | 2,952 | +0.14(+0.27%) |
May 03, 2018 | 49.70 | 50.02 | 49.27 | 49.95 | 12,038 | -0.04(-0.08%) |
May 02, 2018 | 50.47 | 50.76 | 49.98 | 49.98 | 14,869 | +0.12(+0.23%) |