Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.57 | 39.57 | 38.99 | 39.16 | 14,108 | -0.41(-1.04%) |
Apr 29, 2019 | 40.03 | 40.03 | 39.40 | 39.57 | 41,684 | -1.09(-2.69%) |
Apr 26, 2019 | 40.63 | 40.77 | 40.52 | 40.66 | 27,739 | -0.41(-1.00%) |
Apr 25, 2019 | 41.81 | 41.92 | 40.99 | 41.07 | 39,008 | -0.85(-2.02%) |
Apr 24, 2019 | 42.60 | 42.60 | 41.86 | 41.92 | 17,665 | -0.77(-1.79%) |
Apr 23, 2019 | 42.57 | 42.76 | 42.30 | 42.68 | 17,592 | +0.03(+0.06%) |
Apr 22, 2019 | 43.26 | 43.37 | 42.66 | 42.66 | 19,191 | -1.09(-2.50%) |
Apr 18, 2019 | 43.75 | 44.00 | 43.46 | 43.75 | 15,809 | -0.68(-1.54%) |
Apr 17, 2019 | 44.51 | 44.71 | 44.43 | 44.43 | 13,064 | +0.00(+0.00%) |
Apr 16, 2019 | 44.30 | 44.60 | 43.97 | 44.43 | 21,598 | +0.55(+1.25%) |
Apr 15, 2019 | 44.13 | 44.43 | 43.75 | 43.89 | 27,754 | -0.55(-1.23%) |
Apr 12, 2019 | 44.32 | 44.43 | 44.05 | 44.43 | 10,502 | +0.60(+1.37%) |
Apr 11, 2019 | 43.91 | 43.94 | 43.72 | 43.83 | 16,687 | -0.57(-1.29%) |
Apr 10, 2019 | 44.13 | 44.40 | 44.02 | 44.40 | 10,575 | +0.16(+0.37%) |
Apr 09, 2019 | 44.51 | 44.51 | 44.05 | 44.24 | 20,243 | -0.79(-1.76%) |
Apr 08, 2019 | 44.92 | 45.09 | 44.87 | 45.03 | 12,253 | +0.11(+0.24%) |
Apr 05, 2019 | 44.87 | 44.95 | 44.68 | 44.92 | 10,832 | -0.08(-0.18%) |
Apr 04, 2019 | 44.73 | 45.03 | 44.60 | 45.01 | 11,839 | +0.27(+0.61%) |
Apr 03, 2019 | 44.73 | 45.09 | 44.65 | 44.73 | 51,664 | +0.36(+0.80%) |
Apr 02, 2019 | 44.40 | 44.60 | 44.27 | 44.38 | 17,847 | +0.08(+0.19%) |
Apr 01, 2019 | 43.64 | 44.40 | 43.56 | 44.30 | 26,280 | +1.34(+3.12%) |
Mar 29, 2019 | 43.09 | 43.12 | 42.82 | 42.96 | 16,357 | +0.71(+1.68%) |
Mar 28, 2019 | 42.52 | 42.58 | 41.95 | 42.25 | 24,125 | +0.11(+0.26%) |
Mar 27, 2019 | 42.05 | 42.57 | 41.86 | 42.14 | 15,256 | -0.19(-0.45%) |
Mar 26, 2019 | 42.11 | 42.70 | 42.11 | 42.33 | 13,430 | +0.74(+1.77%) |
Mar 25, 2019 | 41.54 | 41.77 | 41.34 | 41.59 | 23,122 | -0.57(-1.36%) |
Mar 22, 2019 | 43.09 | 43.09 | 42.11 | 42.16 | 16,614 | -1.39(-3.20%) |
Mar 21, 2019 | 43.48 | 43.56 | 43.20 | 43.56 | 17,164 | -0.08(-0.19%) |
Mar 20, 2019 | 43.56 | 43.93 | 42.85 | 43.64 | 22,393 | +0.03(+0.06%) |
Mar 19, 2019 | 44.00 | 44.13 | 43.56 | 43.61 | 30,858 | -0.05(-0.13%) |
Mar 18, 2019 | 43.64 | 43.94 | 43.39 | 43.67 | 31,849 | +0.49(+1.14%) |
Mar 15, 2019 | 42.82 | 43.31 | 42.63 | 43.18 | 22,871 | +0.66(+1.55%) |
Mar 14, 2019 | 43.07 | 43.07 | 42.46 | 42.52 | 10,824 | -0.41(-0.96%) |
Mar 13, 2019 | 42.74 | 42.98 | 42.46 | 42.93 | 35,087 | +0.14(+0.32%) |
Mar 12, 2019 | 43.15 | 43.33 | 42.77 | 42.79 | 13,397 | -0.38(-0.89%) |
Mar 11, 2019 | 42.90 | 43.26 | 42.66 | 43.18 | 25,181 | +0.87(+2.07%) |
Mar 08, 2019 | 42.63 | 42.63 | 41.81 | 42.30 | 63,309 | -1.48(-3.37%) |
Mar 07, 2019 | 44.35 | 44.54 | 43.64 | 43.78 | 25,101 | -0.16(-0.37%) |
Mar 06, 2019 | 43.97 | 44.19 | 43.78 | 43.94 | 91,737 | +0.57(+1.32%) |
Mar 05, 2019 | 43.34 | 43.44 | 43.07 | 43.37 | 69,799 | -0.19(-0.44%) |
Mar 04, 2019 | 43.72 | 43.86 | 43.20 | 43.56 | 32,556 | -0.16(-0.38%) |
Mar 01, 2019 | 43.69 | 44.02 | 43.50 | 43.72 | 55,478 | +0.14(+0.31%) |
Feb 28, 2019 | 44.10 | 44.10 | 43.48 | 43.59 | 31,922 | -0.66(-1.48%) |
Feb 27, 2019 | 44.84 | 44.84 | 43.94 | 44.24 | 50,138 | -0.85(-1.88%) |
Feb 26, 2019 | 44.54 | 45.20 | 44.54 | 45.09 | 37,180 | +0.55(+1.23%) |
Feb 25, 2019 | 43.75 | 44.60 | 43.75 | 44.54 | 75,002 | +2.21(+5.23%) |
Feb 22, 2019 | 41.67 | 42.49 | 41.67 | 42.33 | 49,842 | +0.77(+1.84%) |
Feb 21, 2019 | 41.73 | 41.73 | 41.32 | 41.56 | 20,276 | -0.36(-0.85%) |
Feb 20, 2019 | 41.54 | 42.03 | 41.53 | 41.92 | 43,063 | +0.77(+1.86%) |
Feb 19, 2019 | 40.69 | 41.18 | 40.47 | 41.15 | 40,275 | +0.46(+1.14%) |
Feb 15, 2019 | 40.33 | 40.88 | 40.33 | 40.69 | 13,503 | +0.71(+1.78%) |
Feb 14, 2019 | 39.68 | 40.06 | 39.62 | 39.98 | 6,396 | +0.08(+0.21%) |
Feb 13, 2019 | 40.88 | 40.88 | 39.90 | 39.90 | 20,250 | -0.44(-1.08%) |
Feb 12, 2019 | 39.57 | 40.42 | 39.57 | 40.33 | 16,637 | +0.85(+2.15%) |
Feb 11, 2019 | 39.38 | 39.76 | 39.36 | 39.49 | 18,715 | +0.57(+1.47%) |
Feb 08, 2019 | 38.97 | 38.99 | 38.67 | 38.91 | 17,785 | -0.52(-1.32%) |
Feb 07, 2019 | 39.98 | 39.98 | 39.21 | 39.43 | 15,109 | -0.85(-2.10%) |
Feb 06, 2019 | 40.17 | 40.43 | 40.03 | 40.28 | 17,304 | -0.14(-0.34%) |
Feb 05, 2019 | 40.14 | 40.44 | 40.08 | 40.42 | 25,237 | +0.33(+0.82%) |
Feb 04, 2019 | 39.90 | 40.14 | 39.70 | 40.09 | 20,581 | +0.19(+0.48%) |
Feb 01, 2019 | 39.73 | 39.92 | 39.60 | 39.90 | 181,145 | -0.03(-0.07%) |
Jan 31, 2019 | 40.06 | 40.06 | 39.70 | 39.92 | 15,393 | +0.25(+0.62%) |
Jan 30, 2019 | 39.08 | 39.76 | 38.99 | 39.68 | 35,572 | +0.82(+2.11%) |
Jan 29, 2019 | 39.10 | 39.10 | 38.72 | 38.86 | 30,757 | -0.25(-0.63%) |
Jan 28, 2019 | 39.32 | 39.32 | 38.99 | 39.11 | 31,378 | -0.30(-0.76%) |
Jan 25, 2019 | 39.05 | 39.62 | 39.05 | 39.40 | 13,503 | +0.93(+2.42%) |
Jan 24, 2019 | 38.45 | 38.58 | 38.31 | 38.47 | 19,732 | -0.22(-0.57%) |
Jan 23, 2019 | 39.08 | 39.08 | 38.53 | 38.69 | 11,004 | -0.08(-0.21%) |
Jan 22, 2019 | 39.70 | 39.70 | 38.58 | 38.78 | 54,106 | -1.48(-3.67%) |
Jan 18, 2019 | 40.61 | 40.91 | 40.20 | 40.25 | 33,301 | +0.16(+0.41%) |
Jan 17, 2019 | 39.65 | 40.44 | 39.62 | 40.09 | 48,198 | +0.33(+0.82%) |
Jan 16, 2019 | 39.90 | 40.01 | 39.76 | 39.76 | 198,896 | -0.44(-1.09%) |
Jan 15, 2019 | 40.31 | 40.39 | 39.90 | 40.20 | 23,822 | +0.17(+0.43%) |
Jan 14, 2019 | 40.17 | 40.22 | 39.90 | 40.02 | 46,527 | -0.47(-1.17%) |
Jan 11, 2019 | 40.47 | 40.58 | 40.13 | 40.50 | 53,355 | +0.30(+0.75%) |
Jan 10, 2019 | 40.31 | 40.31 | 39.84 | 40.20 | 21,127 | -0.55(-1.34%) |
Jan 09, 2019 | 40.28 | 40.88 | 40.28 | 40.74 | 40,357 | +0.52(+1.29%) |
Jan 08, 2019 | 39.62 | 40.33 | 39.62 | 40.22 | 68,995 | +0.63(+1.59%) |
Jan 07, 2019 | 39.32 | 39.62 | 38.94 | 39.60 | 31,802 | +0.82(+2.11%) |
Jan 04, 2019 | 37.82 | 39.02 | 37.82 | 38.78 | 19,944 | +1.45(+3.88%) |
Jan 03, 2019 | 37.41 | 37.63 | 37.08 | 37.33 | 14,609 | -0.11(-0.29%) |
Jan 02, 2019 | 36.56 | 37.66 | 36.38 | 37.44 | 17,863 | +0.38(+1.03%) |
Dec 31, 2018 | 37.16 | 37.41 | 36.86 | 37.05 | 21,847 | +0.22(+0.59%) |
Dec 28, 2018 | 36.89 | 37.63 | 36.62 | 36.84 | 20,200 | +0.19(+0.52%) |
Dec 27, 2018 | 36.26 | 36.64 | 35.80 | 36.64 | 28,211 | +0.03(+0.07%) |
Dec 26, 2018 | 35.99 | 36.97 | 35.66 | 36.62 | 12,963 | +0.52(+1.44%) |
Dec 24, 2018 | 36.51 | 36.75 | 35.99 | 36.10 | 20,090 | -0.52(-1.42%) |
Dec 21, 2018 | 37.35 | 37.35 | 36.23 | 36.62 | 33,521 | -1.34(-3.53%) |
Dec 20, 2018 | 37.71 | 39.07 | 37.71 | 37.96 | 40,630 | -1.19(-3.04%) |
Dec 19, 2018 | 40.15 | 40.32 | 38.90 | 39.14 | 27,358 | -1.00(-2.50%) |
Dec 18, 2018 | 40.39 | 40.69 | 40.00 | 40.15 | 14,734 | -0.10(-0.24%) |
Dec 17, 2018 | 40.37 | 40.88 | 40.14 | 40.24 | 28,943 | -0.42(-1.02%) |
Dec 14, 2018 | 40.71 | 40.81 | 40.07 | 40.66 | 31,329 | -0.88(-2.12%) |
Dec 13, 2018 | 41.66 | 41.74 | 41.47 | 41.54 | 26,633 | -0.12(-0.29%) |
Dec 12, 2018 | 41.66 | 42.12 | 41.22 | 41.66 | 25,410 | +0.56(+1.37%) |
Dec 11, 2018 | 41.32 | 41.44 | 40.88 | 41.10 | 19,671 | -0.12(-0.30%) |
Dec 10, 2018 | 41.64 | 41.71 | 40.61 | 41.22 | 41,421 | -1.27(-2.99%) |
Dec 07, 2018 | 43.25 | 43.45 | 42.37 | 42.49 | 14,805 | -0.93(-2.14%) |
Dec 06, 2018 | 43.55 | 44.01 | 42.42 | 43.42 | 32,161 | -1.30(-2.90%) |
Dec 04, 2018 | 46.14 | 46.38 | 44.65 | 44.72 | 24,171 | -1.81(-3.89%) |
Dec 03, 2018 | 46.70 | 47.02 | 46.43 | 46.53 | 24,125 | +1.34(+2.98%) |
Nov 30, 2018 | 45.04 | 45.27 | 44.93 | 45.18 | 19,590 | +0.24(+0.54%) |
Nov 29, 2018 | 44.82 | 45.18 | 44.73 | 44.94 | 14,121 | +0.15(+0.33%) |
Nov 28, 2018 | 44.30 | 44.96 | 43.86 | 44.79 | 247,889 | +1.05(+2.40%) |
Nov 27, 2018 | 43.96 | 44.01 | 43.64 | 43.74 | 8,938 | -0.02(-0.06%) |
Nov 26, 2018 | 44.13 | 44.33 | 43.69 | 43.77 | 13,587 | -0.49(-1.10%) |
Nov 23, 2018 | 44.52 | 44.57 | 44.03 | 44.25 | 13,210 | -1.08(-2.37%) |
Nov 21, 2018 | 45.33 | 45.33 | 45.33 | 0 | +0.29(+0.65%) | |
Nov 20, 2018 | 45.48 | 45.58 | 44.67 | 45.04 | 33,685 | -1.42(-3.05%) |
Nov 19, 2018 | 47.02 | 47.04 | 46.24 | 46.46 | 22,805 | -0.44(-0.94%) |
Nov 16, 2018 | 46.50 | 47.07 | 46.41 | 46.90 | 17,709 | +0.24(+0.52%) |
Nov 15, 2018 | 46.26 | 46.90 | 46.06 | 46.65 | 13,124 | +0.88(+1.92%) |
Nov 14, 2018 | 46.11 | 46.43 | 45.67 | 45.77 | 9,442 | -0.46(-1.00%) |
Nov 13, 2018 | 46.21 | 46.80 | 46.09 | 46.24 | 7,290 | -0.17(-0.37%) |
Nov 12, 2018 | 47.26 | 47.29 | 46.24 | 46.41 | 14,274 | -0.59(-1.25%) |
Nov 09, 2018 | 46.92 | 47.13 | 46.50 | 46.99 | 24,989 | -0.95(-1.99%) |
Nov 08, 2018 | 49.14 | 49.14 | 47.77 | 47.95 | 32,353 | -1.25(-2.53%) |
Nov 07, 2018 | 48.83 | 49.25 | 48.73 | 49.19 | 24,431 | +1.56(+3.29%) |
Nov 06, 2018 | 47.02 | 48.04 | 47.02 | 47.63 | 21,278 | +0.76(+1.62%) |
Nov 05, 2018 | 46.82 | 47.12 | 46.68 | 46.87 | 14,694 | +0.32(+0.68%) |
Nov 02, 2018 | 46.70 | 47.31 | 46.06 | 46.55 | 22,781 | +1.15(+2.53%) |
Nov 01, 2018 | 44.55 | 45.58 | 44.52 | 45.40 | 40,135 | +1.93(+4.44%) |
Oct 31, 2018 | 43.13 | 43.67 | 43.13 | 43.47 | 20,114 | +1.32(+3.13%) |
Oct 30, 2018 | 41.64 | 42.40 | 41.42 | 42.15 | 16,350 | +1.03(+2.50%) |
Oct 29, 2018 | 42.01 | 42.10 | 40.95 | 41.13 | 13,235 | -1.08(-2.55%) |
Oct 26, 2018 | 41.88 | 42.45 | 41.61 | 42.20 | 25,848 | -0.24(-0.58%) |
Oct 25, 2018 | 42.01 | 42.70 | 42.01 | 42.45 | 24,501 | +0.76(+1.82%) |
Oct 24, 2018 | 42.84 | 43.03 | 41.59 | 41.69 | 38,615 | -1.47(-3.40%) |
Oct 23, 2018 | 42.98 | 43.25 | 42.29 | 43.15 | 16,833 | -0.86(-1.94%) |
Oct 22, 2018 | 44.25 | 44.28 | 43.88 | 44.01 | 8,533 | +0.71(+1.64%) |
Oct 19, 2018 | 43.59 | 44.23 | 43.13 | 43.30 | 14,560 | +0.37(+0.85%) |
Oct 18, 2018 | 43.79 | 43.79 | 42.59 | 42.93 | 27,999 | -1.25(-2.82%) |
Oct 17, 2018 | 44.60 | 44.72 | 44.01 | 44.18 | 19,901 | -1.10(-2.43%) |
Oct 16, 2018 | 45.28 | 45.40 | 44.87 | 45.28 | 16,372 | +0.59(+1.31%) |
Oct 15, 2018 | 44.94 | 44.99 | 44.62 | 44.69 | 13,729 | -0.39(-0.87%) |
Oct 12, 2018 | 45.04 | 45.35 | 44.40 | 45.09 | 21,431 | +0.90(+2.05%) |
Oct 11, 2018 | 44.77 | 44.85 | 43.79 | 44.18 | 73,322 | -1.54(-3.37%) |
Oct 10, 2018 | 46.85 | 46.96 | 45.67 | 45.72 | 32,863 | -1.64(-3.46%) |
Oct 09, 2018 | 47.19 | 47.63 | 47.19 | 47.36 | 9,264 | -0.32(-0.67%) |
Oct 08, 2018 | 47.70 | 47.75 | 47.10 | 47.68 | 33,175 | -0.73(-1.52%) |
Oct 05, 2018 | 48.44 | 48.83 | 47.95 | 48.41 | 20,286 | -0.05(-0.10%) |
Oct 04, 2018 | 49.36 | 49.39 | 48.36 | 48.46 | 18,860 | -1.03(-2.08%) |
Oct 03, 2018 | 49.63 | 49.73 | 49.39 | 49.49 | 11,612 | -0.10(-0.20%) |
Oct 02, 2018 | 49.85 | 50.13 | 49.58 | 49.58 | 28,558 | +0.17(+0.35%) |
Oct 01, 2018 | 49.83 | 49.83 | 49.41 | 49.41 | 23,264 | +0.10(+0.20%) |
Sep 28, 2018 | 49.12 | 49.51 | 49.05 | 49.32 | 11,615 | +0.17(+0.35%) |
Sep 27, 2018 | 49.27 | 49.51 | 49.02 | 49.14 | 15,745 | -0.27(-0.54%) |
Sep 26, 2018 | 49.80 | 49.80 | 49.27 | 49.41 | 37,168 | -0.42(-0.83%) |
Sep 25, 2018 | 50.24 | 50.33 | 49.73 | 49.83 | 15,434 | +0.10(+0.20%) |
Sep 24, 2018 | 49.63 | 50.32 | 49.63 | 49.73 | 37,383 | -0.46(-0.93%) |
Sep 21, 2018 | 49.66 | 50.76 | 49.63 | 50.20 | 45,643 | +1.17(+2.39%) |
Sep 20, 2018 | 48.51 | 49.10 | 48.34 | 49.02 | 22,741 | +1.52(+3.19%) |
Sep 19, 2018 | 47.34 | 47.58 | 47.26 | 47.51 | 26,407 | +0.68(+1.46%) |
Sep 18, 2018 | 46.16 | 47.04 | 46.16 | 46.82 | 24,190 | +0.88(+1.92%) |
Sep 17, 2018 | 46.38 | 46.41 | 45.87 | 45.94 | 38,593 | -0.52(-1.11%) |
Sep 14, 2018 | 46.80 | 46.80 | 46.26 | 46.46 | 9,979 | +0.32(+0.69%) |
Sep 13, 2018 | 46.68 | 47.26 | 45.96 | 46.14 | 17,195 | +0.07(+0.16%) |
Sep 12, 2018 | 45.50 | 46.26 | 45.50 | 46.06 | 20,342 | +0.83(+1.84%) |
Sep 11, 2018 | 45.43 | 45.43 | 45.01 | 45.23 | 66,213 | -0.42(-0.91%) |
Sep 10, 2018 | 46.14 | 46.14 | 45.58 | 45.65 | 20,273 | -0.51(-1.11%) |
Sep 07, 2018 | 46.14 | 46.60 | 45.99 | 46.16 | 9,529 | +0.02(+0.05%) |
Sep 06, 2018 | 47.04 | 47.04 | 45.97 | 46.14 | 20,004 | -1.12(-2.38%) |
Sep 05, 2018 | 47.58 | 47.68 | 47.16 | 47.26 | 14,551 | -0.81(-1.68%) |
Sep 04, 2018 | 48.73 | 48.73 | 47.95 | 48.07 | 21,051 | -1.03(-2.09%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.68(-1.38%) | |
Aug 30, 2018 | 50.12 | 50.22 | 49.73 | 49.78 | 14,043 | -1.25(-2.44%) |
Aug 29, 2018 | 51.30 | 51.30 | 50.61 | 51.03 | 30,833 | -0.61(-1.18%) |
Aug 28, 2018 | 51.17 | 51.86 | 51.17 | 51.64 | 18,682 | +0.61(+1.20%) |
Aug 27, 2018 | 49.61 | 51.13 | 49.61 | 51.03 | 44,555 | +1.88(+3.83%) |
Aug 24, 2018 | 48.66 | 49.33 | 48.66 | 49.14 | 22,290 | +0.42(+0.85%) |
Aug 23, 2018 | 48.48 | 49.05 | 48.48 | 48.73 | 212,039 | -0.15(-0.30%) |
Aug 22, 2018 | 48.88 | 49.07 | 48.63 | 48.88 | 10,507 | +0.34(+0.71%) |
Aug 21, 2018 | 48.41 | 48.70 | 48.41 | 48.53 | 10,089 | +0.02(+0.05%) |
Aug 20, 2018 | 48.39 | 48.61 | 48.09 | 48.51 | 15,248 | +0.44(+0.92%) |
Aug 17, 2018 | 47.29 | 48.31 | 47.29 | 48.07 | 20,367 | +0.76(+1.60%) |
Aug 16, 2018 | 47.19 | 48.24 | 47.19 | 47.31 | 22,459 | +0.02(+0.05%) |
Aug 15, 2018 | 48.02 | 48.11 | 47.09 | 47.29 | 56,205 | -1.93(-3.92%) |
Aug 14, 2018 | 48.92 | 49.33 | 48.88 | 49.22 | 17,941 | +0.42(+0.85%) |
Aug 13, 2018 | 49.39 | 49.48 | 48.70 | 48.80 | 27,202 | -1.10(-2.20%) |
Aug 10, 2018 | 50.37 | 50.37 | 49.78 | 49.90 | 11,901 | -1.17(-2.30%) |
Aug 09, 2018 | 51.20 | 51.35 | 50.95 | 51.08 | 16,433 | +0.44(+0.87%) |
Aug 08, 2018 | 50.56 | 50.81 | 50.44 | 50.64 | 14,444 | -0.02(-0.05%) |
Aug 07, 2018 | 50.73 | 51.27 | 50.61 | 50.66 | 30,317 | +0.12(+0.24%) |
Aug 06, 2018 | 50.71 | 50.81 | 50.15 | 50.54 | 34,266 | -1.25(-2.41%) |
Aug 03, 2018 | 51.71 | 51.96 | 51.54 | 51.79 | 25,848 | +0.00(+0.00%) |
Aug 02, 2018 | 51.93 | 52.14 | 51.64 | 51.79 | 15,248 | -1.15(-2.17%) |
Aug 01, 2018 | 53.28 | 53.29 | 52.82 | 52.93 | 17,640 | -0.95(-1.77%) |
Jul 31, 2018 | 53.59 | 54.25 | 53.50 | 53.89 | 12,007 | +0.02(+0.05%) |
Jul 30, 2018 | 54.30 | 54.33 | 53.69 | 53.86 | 14,240 | -0.46(-0.85%) |
Jul 27, 2018 | 54.67 | 54.76 | 53.94 | 54.33 | 20,817 | -0.73(-1.33%) |
Jul 26, 2018 | 55.21 | 55.59 | 55.01 | 55.06 | 18,834 | -0.81(-1.44%) |
Jul 25, 2018 | 55.67 | 56.23 | 55.17 | 55.87 | 15,246 | -0.56(-1.00%) |
Jul 24, 2018 | 56.43 | 56.86 | 56.36 | 56.43 | 22,987 | +1.17(+2.12%) |
Jul 23, 2018 | 54.91 | 55.40 | 54.89 | 55.26 | 51,852 | -0.05(-0.09%) |
Jul 20, 2018 | 55.53 | 55.53 | 55.28 | 55.31 | 9,525 | -0.07(-0.13%) |
Jul 19, 2018 | 55.75 | 56.04 | 55.29 | 55.38 | 13,673 | -0.95(-1.69%) |
Jul 18, 2018 | 56.36 | 56.72 | 56.06 | 56.33 | 18,107 | -0.76(-1.33%) |
Jul 17, 2018 | 56.41 | 57.14 | 56.41 | 57.09 | 13,882 | +0.24(+0.43%) |
Jul 16, 2018 | 57.09 | 57.24 | 56.77 | 56.85 | 23,266 | -1.08(-1.86%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.60 | 57.92 | 27,120 | +0.34(+0.59%) |
Jul 12, 2018 | 57.36 | 57.59 | 57.12 | 57.58 | 20,571 | +1.20(+2.12%) |
Jul 11, 2018 | 56.99 | 57.43 | 56.16 | 56.38 | 19,419 | -1.88(-3.23%) |
Jul 10, 2018 | 57.68 | 58.26 | 57.68 | 58.26 | 16,089 | +1.17(+2.06%) |
Jul 09, 2018 | 56.87 | 57.12 | 56.64 | 57.09 | 15,917 | +1.61(+2.91%) |
Jul 06, 2018 | 55.11 | 55.65 | 54.84 | 55.48 | 32,085 | +0.78(+1.43%) |
Jul 05, 2018 | 55.16 | 55.16 | 54.62 | 54.70 | 21,096 | -0.57(-1.04%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | -0.45(-0.81%) | |
Jul 02, 2018 | 55.58 | 56.26 | 55.36 | 55.72 | 58,886 | -0.78(-1.38%) |
Jun 29, 2018 | 56.06 | 56.68 | 56.06 | 56.50 | 16,455 | +1.22(+2.21%) |
Jun 28, 2018 | 55.21 | 55.82 | 55.07 | 55.28 | 22,463 | +0.02(+0.04%) |
Jun 27, 2018 | 56.24 | 56.60 | 55.16 | 55.26 | 57,418 | -0.73(-1.31%) |
Jun 26, 2018 | 55.92 | 56.36 | 55.71 | 55.99 | 13,878 | +0.12(+0.22%) |
Jun 25, 2018 | 56.72 | 56.97 | 55.65 | 55.87 | 35,601 | -1.47(-2.56%) |
Jun 22, 2018 | 56.92 | 57.46 | 56.58 | 57.34 | 23,970 | +1.22(+2.18%) |
Jun 21, 2018 | 56.53 | 56.53 | 56.02 | 56.11 | 27,095 | -1.05(-1.84%) |
Jun 20, 2018 | 57.36 | 57.42 | 57.07 | 57.16 | 23,447 | +0.61(+1.08%) |
Jun 19, 2018 | 56.70 | 56.72 | 56.02 | 56.55 | 93,549 | -2.22(-3.79%) |
Jun 18, 2018 | 58.63 | 58.85 | 58.31 | 58.78 | 78,305 | -0.39(-0.66%) |
Jun 15, 2018 | 59.85 | 58.88 | 59.17 | 49,090 | -0.68(-1.14%) | |
Jun 14, 2018 | 60.51 | 60.86 | 59.78 | 59.85 | 51,877 | -0.22(-0.37%) |
Jun 13, 2018 | 60.73 | 60.73 | 59.68 | 60.07 | 65,732 | -0.78(-1.29%) |
Jun 12, 2018 | 61.39 | 61.39 | 60.64 | 60.86 | 55,502 | -1.00(-1.62%) |
Jun 11, 2018 | 61.61 | 61.96 | 61.61 | 61.86 | 21,104 | +0.07(+0.12%) |
Jun 08, 2018 | 61.74 | 61.91 | 61.52 | 61.79 | 31,758 | -0.24(-0.39%) |
Jun 07, 2018 | 62.86 | 62.86 | 61.91 | 62.03 | 20,769 | -0.86(-1.36%) |
Jun 06, 2018 | 62.89 | 27,347 | +0.73(+1.18%) | |||
Jun 05, 2018 | 62.18 | 62.49 | 62.08 | 62.15 | 35,953 | -0.46(-0.74%) |
Jun 04, 2018 | 62.86 | 62.94 | 62.27 | 62.62 | 26,324 | -0.61(-0.97%) |
Jun 01, 2018 | 62.98 | 63.42 | 62.98 | 63.23 | 34,369 | +0.49(+0.78%) |
May 31, 2018 | 62.57 | 63.20 | 62.57 | 62.74 | 133,420 | +0.24(+0.39%) |
May 30, 2018 | 61.66 | 62.57 | 61.59 | 62.49 | 52,496 | +0.24(+0.39%) |
May 29, 2018 | 62.30 | 63.06 | 62.05 | 62.25 | 65,153 | -0.64(-1.01%) |
May 25, 2018 | 62.89 | 62.89 | 62.89 | 0 | -1.86(-2.87%) | |
May 24, 2018 | 64.96 | 65.11 | 64.08 | 64.74 | 31,852 | -0.76(-1.16%) |
May 23, 2018 | 65.82 | 66.16 | 65.06 | 65.50 | 37,827 | -2.08(-3.08%) |
May 22, 2018 | 68.26 | 68.26 | 67.36 | 67.58 | 21,116 | -0.98(-1.43%) |
May 21, 2018 | 68.39 | 68.68 | 68.31 | 68.56 | 11,943 | +0.73(+1.08%) |
May 18, 2018 | 67.68 | 68.02 | 67.56 | 67.82 | 21,909 | -0.37(-0.54%) |
May 17, 2018 | 67.80 | 68.45 | 67.58 | 68.19 | 22,123 | +0.98(+1.46%) |
May 16, 2018 | 66.82 | 67.34 | 66.72 | 67.21 | 27,949 | +0.64(+0.95%) |
May 15, 2018 | 66.60 | 66.60 | 66.02 | 66.58 | 34,412 | -0.81(-1.20%) |
May 14, 2018 | 68.04 | 68.29 | 67.38 | 67.38 | 29,897 | -1.00(-1.47%) |
May 11, 2018 | 68.29 | 68.66 | 68.02 | 68.39 | 21,871 | +1.15(+1.71%) |
May 10, 2018 | 67.09 | 67.63 | 66.92 | 67.24 | 19,449 | +0.64(+0.95%) |
May 09, 2018 | 66.31 | 66.70 | 66.29 | 66.60 | 17,514 | +0.12(+0.18%) |
May 08, 2018 | 66.87 | 66.87 | 66.26 | 66.48 | 18,001 | -0.81(-1.20%) |
May 07, 2018 | 67.04 | 67.85 | 67.04 | 67.29 | 38,681 | +0.71(+1.07%) |
May 04, 2018 | 65.97 | 66.99 | 65.87 | 66.58 | 21,002 | +0.20(+0.29%) |
May 03, 2018 | 66.80 | 66.80 | 65.90 | 66.38 | 40,832 | -0.10(-0.15%) |
May 02, 2018 | 66.63 | 67.36 | 66.43 | 66.48 | 42,915 | +0.32(+0.48%) |