Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.16 | 61.75 | 59.52 | 60.60 | 403,748 | +0.24(+0.39%) |
Apr 29, 2019 | 58.86 | 60.77 | 58.81 | 60.37 | 525,856 | +1.37(+2.32%) |
Apr 26, 2019 | 59.14 | 59.65 | 58.90 | 59.00 | 457,709 | +0.04(+0.06%) |
Apr 25, 2019 | 59.57 | 59.79 | 58.28 | 58.96 | 424,892 | -0.97(-1.62%) |
Apr 24, 2019 | 59.74 | 60.24 | 59.68 | 59.93 | 347,637 | +0.11(+0.19%) |
Apr 23, 2019 | 59.40 | 60.29 | 59.23 | 59.81 | 283,146 | +0.29(+0.48%) |
Apr 22, 2019 | 60.12 | 60.40 | 59.18 | 59.53 | 187,854 | -1.01(-1.67%) |
Apr 18, 2019 | 60.78 | 60.97 | 60.20 | 60.54 | 146,685 | -0.56(-0.92%) |
Apr 17, 2019 | 60.98 | 61.36 | 60.35 | 61.10 | 254,704 | +0.48(+0.79%) |
Apr 16, 2019 | 60.38 | 60.72 | 59.68 | 60.62 | 249,248 | +0.49(+0.81%) |
Apr 15, 2019 | 60.77 | 61.44 | 59.84 | 60.14 | 149,716 | -0.47(-0.77%) |
Apr 12, 2019 | 60.27 | 60.80 | 60.14 | 60.60 | 124,094 | +0.70(+1.18%) |
Apr 11, 2019 | 59.24 | 60.11 | 58.75 | 59.90 | 146,229 | +0.82(+1.39%) |
Apr 10, 2019 | 58.48 | 59.29 | 58.28 | 59.08 | 194,906 | +0.79(+1.36%) |
Apr 09, 2019 | 59.08 | 59.08 | 58.16 | 58.29 | 134,544 | -0.83(-1.40%) |
Apr 08, 2019 | 58.16 | 59.22 | 57.82 | 59.12 | 149,461 | +0.83(+1.42%) |
Apr 05, 2019 | 57.48 | 58.57 | 57.38 | 58.29 | 184,933 | +0.94(+1.64%) |
Apr 04, 2019 | 56.53 | 57.60 | 56.53 | 57.35 | 127,009 | +0.97(+1.72%) |
Apr 03, 2019 | 56.35 | 56.99 | 56.12 | 56.38 | 119,502 | +0.42(+0.75%) |
Apr 02, 2019 | 56.24 | 56.24 | 55.52 | 55.96 | 168,054 | -0.23(-0.41%) |
Apr 01, 2019 | 56.58 | 57.61 | 56.03 | 56.19 | 255,740 | -0.01(-0.02%) |
Mar 29, 2019 | 54.94 | 56.37 | 54.94 | 56.20 | 462,902 | +1.64(+3.01%) |
Mar 28, 2019 | 54.77 | 55.12 | 53.98 | 54.56 | 209,275 | +0.11(+0.21%) |
Mar 27, 2019 | 54.44 | 55.00 | 54.02 | 54.44 | 163,674 | -0.08(-0.14%) |
Mar 26, 2019 | 54.08 | 54.92 | 53.67 | 54.52 | 210,918 | +0.87(+1.63%) |
Mar 25, 2019 | 53.67 | 54.22 | 52.91 | 53.65 | 299,910 | +0.11(+0.21%) |
Mar 22, 2019 | 56.39 | 56.39 | 53.43 | 53.53 | 279,808 | -3.20(-5.65%) |
Mar 21, 2019 | 55.29 | 56.92 | 55.29 | 56.74 | 260,676 | +1.34(+2.41%) |
Mar 20, 2019 | 56.24 | 56.39 | 55.00 | 55.40 | 178,045 | -0.93(-1.65%) |
Mar 19, 2019 | 57.33 | 57.52 | 56.23 | 56.33 | 216,095 | -0.75(-1.31%) |
Mar 18, 2019 | 56.34 | 57.19 | 56.14 | 57.08 | 156,782 | +0.75(+1.33%) |
Mar 15, 2019 | 56.86 | 57.39 | 56.10 | 56.33 | 612,456 | -0.37(-0.65%) |
Mar 14, 2019 | 56.64 | 56.83 | 56.62 | 56.70 | 130,851 | -0.09(-0.15%) |
Mar 13, 2019 | 57.09 | 57.18 | 56.64 | 56.78 | 164,998 | -0.12(-0.22%) |
Mar 12, 2019 | 57.35 | 57.35 | 56.83 | 56.91 | 152,298 | -0.40(-0.69%) |
Mar 11, 2019 | 56.94 | 57.32 | 56.64 | 57.31 | 191,878 | +0.44(+0.77%) |
Mar 08, 2019 | 56.51 | 57.19 | 56.51 | 56.87 | 190,265 | +0.05(+0.08%) |
Mar 07, 2019 | 56.53 | 57.15 | 56.16 | 56.82 | 231,729 | +0.24(+0.42%) |
Mar 06, 2019 | 56.82 | 56.95 | 56.36 | 56.59 | 269,385 | -0.15(-0.27%) |
Mar 05, 2019 | 56.89 | 57.07 | 56.48 | 56.74 | 263,418 | +0.00(+0.00%) |
Mar 04, 2019 | 56.68 | 57.36 | 56.61 | 56.74 | 124,828 | +0.05(+0.08%) |
Mar 01, 2019 | 57.36 | 57.59 | 56.23 | 56.69 | 218,003 | -0.13(-0.23%) |
Feb 28, 2019 | 56.64 | 57.06 | 56.02 | 56.82 | 328,251 | +0.27(+0.47%) |
Feb 27, 2019 | 56.10 | 56.65 | 56.01 | 56.56 | 105,916 | -0.02(-0.03%) |
Feb 26, 2019 | 57.52 | 57.89 | 56.55 | 56.58 | 323,122 | -1.21(-2.10%) |
Feb 25, 2019 | 58.14 | 58.42 | 57.65 | 57.79 | 184,209 | -0.01(-0.02%) |
Feb 22, 2019 | 57.88 | 58.00 | 57.52 | 57.80 | 115,066 | +0.19(+0.33%) |
Feb 21, 2019 | 57.54 | 58.06 | 57.22 | 57.61 | 141,294 | -0.17(-0.30%) |
Feb 20, 2019 | 56.95 | 57.80 | 56.78 | 57.78 | 182,044 | +0.69(+1.21%) |
Feb 19, 2019 | 56.76 | 57.69 | 56.75 | 57.09 | 186,292 | -0.01(-0.02%) |
Feb 15, 2019 | 57.04 | 57.33 | 56.79 | 57.10 | 164,320 | +0.36(+0.64%) |
Feb 14, 2019 | 56.34 | 57.05 | 56.15 | 56.74 | 257,784 | +0.02(+0.03%) |
Feb 13, 2019 | 57.52 | 57.80 | 56.62 | 56.72 | 367,198 | -0.53(-0.93%) |
Feb 12, 2019 | 55.66 | 57.50 | 55.66 | 57.25 | 289,150 | +1.98(+3.59%) |
Feb 11, 2019 | 54.92 | 55.61 | 54.79 | 55.27 | 308,373 | +0.43(+0.78%) |
Feb 08, 2019 | 54.87 | 55.13 | 54.79 | 54.84 | 360,492 | -0.20(-0.36%) |
Feb 07, 2019 | 54.68 | 55.72 | 54.68 | 55.04 | 239,256 | +0.27(+0.48%) |
Feb 06, 2019 | 54.00 | 55.79 | 53.89 | 54.77 | 302,030 | +0.61(+1.12%) |
Feb 05, 2019 | 55.30 | 55.30 | 52.14 | 54.17 | 733,811 | -3.61(-6.25%) |
Feb 04, 2019 | 57.79 | 58.24 | 57.29 | 57.78 | 326,240 | -0.19(-0.33%) |
Feb 01, 2019 | 58.40 | 58.59 | 57.60 | 57.97 | 152,929 | -0.23(-0.39%) |
Jan 31, 2019 | 57.25 | 58.51 | 57.25 | 58.20 | 205,634 | +0.82(+1.44%) |
Jan 30, 2019 | 56.83 | 57.38 | 56.10 | 57.37 | 434,641 | +1.06(+1.89%) |
Jan 29, 2019 | 56.59 | 56.67 | 55.61 | 56.31 | 562,551 | +0.02(+0.03%) |
Jan 28, 2019 | 56.39 | 56.95 | 56.08 | 56.29 | 148,038 | -0.62(-1.08%) |
Jan 25, 2019 | 57.37 | 58.23 | 56.81 | 56.91 | 186,152 | -0.29(-0.51%) |
Jan 24, 2019 | 56.80 | 57.39 | 56.80 | 57.20 | 124,954 | +0.27(+0.48%) |
Jan 23, 2019 | 57.20 | 57.29 | 56.32 | 56.93 | 361,334 | -0.11(-0.20%) |
Jan 22, 2019 | 57.25 | 57.69 | 56.60 | 57.04 | 340,845 | -0.45(-0.78%) |
Jan 18, 2019 | 57.05 | 57.93 | 56.86 | 57.49 | 316,617 | +0.93(+1.64%) |
Jan 17, 2019 | 55.43 | 56.60 | 55.10 | 56.56 | 398,358 | +0.99(+1.77%) |
Jan 16, 2019 | 55.33 | 56.02 | 55.33 | 55.57 | 315,161 | +0.20(+0.36%) |
Jan 15, 2019 | 55.49 | 55.49 | 54.51 | 55.37 | 249,653 | -0.06(-0.10%) |
Jan 14, 2019 | 54.95 | 55.71 | 54.95 | 55.43 | 201,644 | +0.15(+0.27%) |
Jan 11, 2019 | 54.58 | 55.32 | 54.52 | 55.28 | 130,675 | +0.39(+0.71%) |
Jan 10, 2019 | 54.32 | 55.15 | 54.32 | 54.89 | 196,153 | +0.13(+0.24%) |
Jan 09, 2019 | 54.46 | 55.02 | 53.62 | 54.76 | 147,893 | +0.18(+0.33%) |
Jan 08, 2019 | 54.17 | 54.70 | 53.71 | 54.58 | 363,430 | +1.01(+1.88%) |
Jan 07, 2019 | 52.90 | 53.88 | 52.38 | 53.57 | 321,597 | +0.59(+1.11%) |
Jan 04, 2019 | 52.06 | 53.32 | 52.06 | 52.98 | 188,050 | +1.62(+3.16%) |
Jan 03, 2019 | 51.69 | 52.44 | 51.07 | 51.36 | 221,425 | -0.59(-1.13%) |
Jan 02, 2019 | 50.63 | 51.95 | 49.80 | 51.95 | 419,073 | +0.83(+1.63%) |
Dec 31, 2018 | 50.97 | 51.35 | 50.71 | 51.11 | 270,889 | +0.33(+0.65%) |
Dec 28, 2018 | 50.37 | 51.46 | 50.30 | 50.78 | 227,259 | +0.59(+1.19%) |
Dec 27, 2018 | 48.53 | 50.24 | 48.53 | 50.19 | 316,000 | +0.87(+1.76%) |
Dec 26, 2018 | 46.93 | 49.43 | 46.93 | 49.32 | 253,712 | +2.29(+4.88%) |
Dec 24, 2018 | 47.38 | 48.10 | 46.78 | 47.03 | 92,767 | -0.59(-1.25%) |
Dec 21, 2018 | 48.43 | 49.23 | 47.61 | 47.62 | 1,247,915 | -0.83(-1.72%) |
Dec 20, 2018 | 48.84 | 49.35 | 48.23 | 48.45 | 259,226 | -0.56(-1.14%) |
Dec 19, 2018 | 50.08 | 51.21 | 48.71 | 49.01 | 246,402 | -1.11(-2.22%) |
Dec 18, 2018 | 50.26 | 50.94 | 49.70 | 50.12 | 275,203 | +0.45(+0.91%) |
Dec 17, 2018 | 49.92 | 50.77 | 49.31 | 49.67 | 379,758 | -0.42(-0.85%) |
Dec 14, 2018 | 50.46 | 51.34 | 49.86 | 50.09 | 200,678 | -0.80(-1.58%) |
Dec 13, 2018 | 51.86 | 52.01 | 50.85 | 50.90 | 279,160 | -0.72(-1.39%) |
Dec 12, 2018 | 51.82 | 52.03 | 51.19 | 51.62 | 198,359 | +0.61(+1.20%) |
Dec 11, 2018 | 52.53 | 52.64 | 50.89 | 51.00 | 141,843 | -0.82(-1.59%) |
Dec 10, 2018 | 52.29 | 52.45 | 51.40 | 51.82 | 374,506 | -0.33(-0.63%) |
Dec 07, 2018 | 54.13 | 54.95 | 51.97 | 52.15 | 385,366 | -1.99(-3.68%) |
Dec 06, 2018 | 52.46 | 54.30 | 52.08 | 54.15 | 357,808 | +0.93(+1.74%) |
Dec 04, 2018 | 55.41 | 55.61 | 53.07 | 53.22 | 412,371 | -2.57(-4.60%) |
Dec 03, 2018 | 55.91 | 56.19 | 54.76 | 55.79 | 331,933 | +0.55(+0.99%) |
Nov 30, 2018 | 54.50 | 55.41 | 54.22 | 55.24 | 305,095 | +0.70(+1.28%) |
Nov 29, 2018 | 54.42 | 54.67 | 53.82 | 54.54 | 254,601 | -0.02(-0.03%) |
Nov 28, 2018 | 53.32 | 54.72 | 52.53 | 54.56 | 293,451 | +1.27(+2.37%) |
Nov 27, 2018 | 53.32 | 53.70 | 53.10 | 53.30 | 169,372 | -0.30(-0.56%) |
Nov 26, 2018 | 53.37 | 53.96 | 52.89 | 53.60 | 250,518 | +0.71(+1.34%) |
Nov 23, 2018 | 52.63 | 53.68 | 52.57 | 52.89 | 80,377 | -0.07(-0.12%) |
Nov 21, 2018 | 52.96 | 52.96 | 52.96 | 0 | +0.89(+1.70%) | |
Nov 20, 2018 | 53.12 | 53.30 | 51.48 | 52.07 | 300,282 | -1.71(-3.18%) |
Nov 19, 2018 | 54.56 | 55.42 | 53.64 | 53.78 | 246,203 | -0.82(-1.50%) |
Nov 16, 2018 | 54.67 | 54.94 | 53.82 | 54.60 | 325,851 | -0.40(-0.72%) |
Nov 15, 2018 | 54.87 | 55.40 | 53.89 | 55.00 | 288,893 | -0.01(-0.02%) |
Nov 14, 2018 | 55.10 | 55.77 | 54.39 | 55.01 | 245,757 | +0.39(+0.71%) |
Nov 13, 2018 | 54.90 | 56.02 | 54.49 | 54.62 | 173,805 | +0.06(+0.10%) |
Nov 12, 2018 | 55.08 | 55.50 | 54.46 | 54.56 | 177,161 | -0.42(-0.77%) |
Nov 09, 2018 | 55.51 | 55.87 | 54.67 | 54.99 | 162,555 | -0.59(-1.05%) |
Nov 08, 2018 | 56.41 | 56.53 | 55.34 | 55.57 | 216,808 | -0.76(-1.34%) |
Nov 07, 2018 | 56.27 | 56.78 | 55.22 | 56.33 | 148,889 | +0.33(+0.59%) |
Nov 06, 2018 | 55.26 | 56.47 | 54.96 | 56.00 | 392,580 | +0.68(+1.23%) |
Nov 05, 2018 | 55.03 | 55.74 | 54.49 | 55.32 | 356,843 | +0.42(+0.77%) |
Nov 02, 2018 | 55.52 | 55.83 | 54.43 | 54.89 | 463,308 | -0.47(-0.85%) |
Nov 01, 2018 | 53.90 | 55.78 | 53.57 | 55.36 | 505,002 | +1.46(+2.72%) |
Oct 31, 2018 | 53.40 | 54.07 | 52.53 | 53.90 | 714,129 | +1.26(+2.39%) |
Oct 30, 2018 | 51.54 | 53.56 | 50.19 | 52.64 | 446,067 | +0.59(+1.14%) |
Oct 29, 2018 | 53.65 | 54.31 | 51.32 | 52.05 | 449,505 | -0.70(-1.32%) |
Oct 26, 2018 | 53.16 | 53.55 | 52.14 | 52.75 | 423,596 | -1.43(-2.63%) |
Oct 25, 2018 | 53.94 | 54.99 | 53.94 | 54.17 | 357,379 | +0.41(+0.76%) |
Oct 24, 2018 | 54.68 | 55.46 | 53.73 | 53.77 | 659,351 | -1.43(-2.58%) |
Oct 23, 2018 | 55.50 | 56.65 | 55.15 | 55.19 | 466,666 | -0.97(-1.73%) |
Oct 22, 2018 | 56.11 | 56.92 | 55.63 | 56.17 | 812,425 | -0.01(-0.02%) |
Oct 19, 2018 | 57.70 | 57.74 | 56.03 | 56.18 | 363,445 | -1.39(-2.41%) |
Oct 18, 2018 | 58.93 | 59.15 | 57.28 | 57.56 | 433,537 | -1.80(-3.04%) |
Oct 17, 2018 | 60.52 | 60.52 | 58.83 | 59.37 | 313,540 | -1.50(-2.47%) |
Oct 16, 2018 | 59.90 | 60.94 | 58.69 | 60.87 | 418,777 | +1.19(+1.99%) |
Oct 15, 2018 | 59.93 | 61.33 | 59.40 | 59.68 | 635,077 | -3.38(-5.36%) |
Oct 12, 2018 | 64.26 | 64.31 | 62.19 | 63.06 | 413,324 | -0.31(-0.49%) |
Oct 11, 2018 | 64.34 | 65.30 | 63.17 | 63.37 | 280,233 | -1.22(-1.89%) |
Oct 10, 2018 | 65.29 | 65.29 | 64.52 | 64.59 | 409,527 | -0.88(-1.34%) |
Oct 09, 2018 | 66.05 | 66.80 | 65.35 | 65.47 | 314,582 | -0.76(-1.14%) |
Oct 08, 2018 | 66.38 | 66.67 | 65.88 | 66.22 | 294,115 | -0.35(-0.52%) |
Oct 05, 2018 | 67.29 | 67.29 | 65.35 | 66.57 | 327,546 | -0.59(-0.87%) |
Oct 04, 2018 | 67.18 | 67.64 | 66.76 | 67.16 | 525,784 | -0.19(-0.28%) |
Oct 03, 2018 | 66.82 | 67.64 | 66.80 | 67.35 | 433,913 | +0.25(+0.38%) |
Oct 02, 2018 | 67.61 | 68.20 | 66.84 | 67.09 | 346,287 | -0.62(-0.92%) |
Oct 01, 2018 | 68.67 | 69.13 | 67.45 | 67.71 | 382,120 | -0.50(-0.73%) |
Sep 28, 2018 | 68.11 | 68.65 | 67.88 | 68.21 | 289,149 | -0.10(-0.15%) |
Sep 27, 2018 | 68.72 | 69.19 | 68.24 | 68.32 | 204,720 | -0.38(-0.55%) |
Sep 26, 2018 | 68.28 | 69.29 | 67.90 | 68.69 | 233,290 | +0.26(+0.39%) |
Sep 25, 2018 | 69.12 | 69.66 | 68.17 | 68.43 | 281,874 | -0.74(-1.08%) |
Sep 24, 2018 | 69.32 | 70.10 | 68.67 | 69.17 | 374,575 | -0.08(-0.12%) |
Sep 21, 2018 | 71.02 | 71.09 | 69.15 | 69.26 | 620,153 | -1.77(-2.49%) |
Sep 20, 2018 | 71.12 | 71.32 | 70.45 | 71.03 | 186,136 | +0.33(+0.47%) |
Sep 19, 2018 | 71.66 | 71.66 | 70.53 | 70.70 | 216,233 | -0.81(-1.13%) |
Sep 18, 2018 | 72.28 | 72.43 | 71.34 | 71.51 | 132,363 | -0.58(-0.81%) |
Sep 17, 2018 | 73.11 | 73.11 | 71.97 | 72.09 | 146,234 | -1.11(-1.52%) |
Sep 14, 2018 | 72.24 | 73.38 | 72.03 | 73.20 | 178,355 | +0.85(+1.17%) |
Sep 13, 2018 | 73.49 | 73.49 | 72.03 | 72.35 | 133,569 | -0.73(-1.00%) |
Sep 12, 2018 | 73.02 | 73.65 | 72.10 | 73.09 | 138,797 | -0.03(-0.04%) |
Sep 11, 2018 | 72.68 | 73.47 | 72.45 | 73.12 | 107,889 | +0.22(+0.30%) |
Sep 10, 2018 | 72.75 | 73.32 | 72.32 | 72.90 | 169,304 | +0.67(+0.93%) |
Sep 07, 2018 | 72.16 | 72.62 | 72.07 | 72.23 | 133,421 | -0.05(-0.07%) |
Sep 06, 2018 | 73.20 | 73.77 | 72.13 | 72.28 | 164,735 | -0.66(-0.90%) |
Sep 05, 2018 | 71.79 | 73.04 | 71.79 | 72.94 | 163,469 | +1.18(+1.64%) |
Sep 04, 2018 | 72.21 | 72.32 | 70.90 | 71.76 | 225,889 | -0.51(-0.70%) |
Aug 31, 2018 | 72.27 | 72.27 | 72.27 | 0 | -0.16(-0.22%) | |
Aug 30, 2018 | 72.05 | 73.09 | 71.68 | 72.43 | 211,301 | +0.29(+0.40%) |
Aug 29, 2018 | 71.48 | 72.51 | 70.80 | 72.14 | 238,464 | +0.83(+1.16%) |
Aug 28, 2018 | 71.31 | 71.51 | 70.65 | 71.31 | 160,460 | +0.00(+0.00%) |
Aug 27, 2018 | 70.56 | 71.70 | 70.07 | 71.31 | 370,157 | +0.96(+1.36%) |
Aug 24, 2018 | 69.99 | 70.43 | 69.72 | 70.35 | 156,153 | +0.40(+0.58%) |
Aug 23, 2018 | 70.22 | 70.41 | 69.45 | 69.94 | 139,493 | -0.17(-0.24%) |
Aug 22, 2018 | 69.55 | 70.26 | 69.30 | 70.11 | 248,670 | +0.38(+0.54%) |
Aug 21, 2018 | 69.00 | 70.13 | 69.00 | 69.74 | 238,657 | +1.00(+1.45%) |
Aug 20, 2018 | 68.99 | 69.23 | 68.45 | 68.74 | 192,600 | -0.18(-0.26%) |
Aug 17, 2018 | 68.39 | 69.19 | 68.24 | 68.92 | 373,812 | +0.32(+0.47%) |
Aug 16, 2018 | 68.17 | 68.79 | 67.78 | 68.60 | 238,052 | +0.70(+1.03%) |
Aug 15, 2018 | 68.41 | 68.41 | 67.38 | 67.90 | 208,056 | -0.66(-0.96%) |
Aug 14, 2018 | 67.77 | 68.71 | 67.44 | 68.56 | 170,404 | +1.11(+1.65%) |
Aug 13, 2018 | 68.46 | 68.86 | 67.30 | 67.45 | 264,803 | -1.00(-1.46%) |
Aug 10, 2018 | 68.01 | 68.66 | 67.16 | 68.45 | 201,194 | +0.35(+0.51%) |
Aug 09, 2018 | 68.49 | 69.12 | 67.88 | 68.10 | 233,255 | -0.42(-0.62%) |
Aug 08, 2018 | 69.10 | 69.60 | 68.17 | 68.52 | 221,654 | -0.72(-1.03%) |
Aug 07, 2018 | 69.73 | 69.82 | 68.97 | 69.24 | 271,983 | -0.36(-0.51%) |
Aug 06, 2018 | 69.49 | 69.95 | 68.84 | 69.60 | 412,727 | +0.18(+0.26%) |
Aug 03, 2018 | 69.13 | 69.68 | 68.57 | 69.42 | 469,417 | +0.23(+0.33%) |
Aug 02, 2018 | 68.63 | 69.67 | 68.06 | 69.19 | 631,271 | +0.66(+0.96%) |
Aug 01, 2018 | 68.78 | 70.52 | 67.93 | 68.53 | 1,028,274 | -0.15(-0.22%) |
Jul 31, 2018 | 63.57 | 70.37 | 63.07 | 68.68 | 2,018,122 | +12.20(+21.60%) |
Jul 30, 2018 | 56.55 | 57.58 | 56.37 | 56.48 | 433,365 | -0.06(-0.10%) |
Jul 27, 2018 | 57.55 | 57.85 | 56.25 | 56.54 | 243,791 | -0.88(-1.54%) |
Jul 26, 2018 | 56.33 | 57.63 | 55.84 | 57.42 | 296,515 | +1.05(+1.85%) |
Jul 25, 2018 | 57.86 | 57.86 | 56.05 | 56.38 | 375,328 | -1.50(-2.59%) |
Jul 24, 2018 | 59.25 | 59.25 | 57.49 | 57.88 | 256,860 | -0.91(-1.55%) |
Jul 23, 2018 | 59.07 | 59.26 | 58.70 | 58.79 | 158,935 | -0.34(-0.57%) |
Jul 20, 2018 | 59.31 | 59.49 | 59.08 | 59.13 | 148,391 | -0.18(-0.30%) |
Jul 19, 2018 | 59.02 | 59.46 | 58.62 | 59.31 | 174,887 | +0.01(+0.02%) |
Jul 18, 2018 | 59.24 | 59.61 | 58.90 | 59.30 | 184,153 | +0.08(+0.13%) |
Jul 17, 2018 | 59.01 | 59.37 | 58.85 | 59.22 | 221,089 | +0.19(+0.32%) |
Jul 16, 2018 | 61.01 | 61.19 | 58.84 | 59.03 | 307,201 | -1.91(-3.14%) |
Jul 13, 2018 | 60.36 | 61.03 | 60.36 | 60.94 | 125,356 | +0.51(+0.84%) |
Jul 12, 2018 | 60.39 | 61.05 | 59.73 | 60.44 | 164,231 | +0.56(+0.94%) |
Jul 11, 2018 | 59.65 | 60.21 | 59.41 | 59.87 | 130,928 | -0.15(-0.25%) |
Jul 10, 2018 | 60.60 | 60.93 | 59.50 | 60.02 | 119,542 | -0.45(-0.75%) |
Jul 09, 2018 | 60.83 | 61.71 | 60.28 | 60.47 | 298,252 | -0.14(-0.23%) |
Jul 06, 2018 | 60.46 | 60.97 | 60.11 | 60.62 | 107,093 | +0.22(+0.36%) |
Jul 05, 2018 | 60.12 | 60.42 | 58.97 | 60.40 | 173,968 | +0.55(+0.91%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.24(+0.39%) | |
Jul 02, 2018 | 58.03 | 59.68 | 58.03 | 59.62 | 401,468 | +1.28(+2.19%) |
Jun 29, 2018 | 58.56 | 58.74 | 58.11 | 58.34 | 233,391 | +0.14(+0.24%) |
Jun 28, 2018 | 57.92 | 58.46 | 57.67 | 58.20 | 131,751 | +0.35(+0.60%) |
Jun 27, 2018 | 58.86 | 58.88 | 57.82 | 57.85 | 189,977 | -1.08(-1.83%) |
Jun 26, 2018 | 58.75 | 59.05 | 58.29 | 58.93 | 154,436 | +0.42(+0.72%) |
Jun 25, 2018 | 58.63 | 58.92 | 57.95 | 58.51 | 236,507 | -0.38(-0.65%) |
Jun 22, 2018 | 60.03 | 60.03 | 58.83 | 58.90 | 923,118 | -1.02(-1.71%) |
Jun 21, 2018 | 61.24 | 61.24 | 59.62 | 59.92 | 161,562 | -1.21(-1.98%) |
Jun 20, 2018 | 61.58 | 61.58 | 60.87 | 61.13 | 187,959 | -0.25(-0.41%) |
Jun 19, 2018 | 60.37 | 61.43 | 59.87 | 61.38 | 202,854 | +0.68(+1.11%) |
Jun 18, 2018 | 61.61 | 61.61 | 60.56 | 60.71 | 212,049 | -1.20(-1.94%) |
Jun 15, 2018 | 62.23 | 62.26 | 61.91 | 506,829 | -0.36(-0.57%) | |
Jun 14, 2018 | 62.46 | 62.57 | 61.85 | 62.26 | 236,919 | +0.05(+0.08%) |
Jun 13, 2018 | 63.05 | 63.14 | 62.10 | 62.22 | 254,271 | -0.83(-1.31%) |
Jun 12, 2018 | 62.95 | 63.15 | 62.38 | 63.04 | 293,369 | +0.20(+0.31%) |
Jun 11, 2018 | 62.93 | 63.13 | 62.09 | 62.84 | 232,877 | +0.09(+0.15%) |
Jun 08, 2018 | 61.78 | 62.95 | 61.78 | 62.75 | 344,036 | +0.81(+1.30%) |
Jun 07, 2018 | 61.30 | 62.05 | 60.91 | 61.94 | 263,761 | +0.85(+1.40%) |
Jun 06, 2018 | 61.27 | 60.65 | 61.09 | 167,029 | -0.15(-0.25%) | |
Jun 05, 2018 | 60.46 | 61.92 | 60.41 | 61.24 | 302,827 | +0.58(+0.96%) |
Jun 04, 2018 | 60.05 | 60.72 | 59.75 | 60.66 | 288,697 | +0.89(+1.49%) |
Jun 01, 2018 | 59.77 | 59.97 | 59.41 | 59.77 | 307,162 | +0.38(+0.63%) |
May 31, 2018 | 59.99 | 60.16 | 59.22 | 59.39 | 207,026 | -0.59(-0.99%) |
May 30, 2018 | 60.04 | 60.50 | 59.89 | 59.98 | 182,990 | +0.27(+0.46%) |
May 29, 2018 | 59.05 | 59.92 | 58.96 | 59.71 | 136,291 | +0.24(+0.41%) |
May 25, 2018 | 59.47 | 59.47 | 59.47 | 0 | +0.64(+1.08%) | |
May 24, 2018 | 58.75 | 58.93 | 58.44 | 58.83 | 234,045 | +0.00(+0.00%) |
May 23, 2018 | 58.34 | 58.95 | 58.18 | 58.83 | 74,986 | +0.35(+0.59%) |
May 22, 2018 | 59.66 | 59.66 | 58.45 | 58.48 | 130,129 | -1.09(-1.83%) |
May 21, 2018 | 59.07 | 59.90 | 59.07 | 59.57 | 123,790 | +0.60(+1.02%) |
May 18, 2018 | 58.26 | 59.17 | 58.24 | 58.97 | 141,936 | +0.83(+1.42%) |
May 17, 2018 | 57.53 | 58.35 | 57.34 | 58.14 | 152,625 | +0.64(+1.11%) |
May 16, 2018 | 56.81 | 57.87 | 56.40 | 57.51 | 206,377 | +0.94(+1.66%) |
May 15, 2018 | 56.57 | 56.65 | 56.08 | 56.57 | 227,063 | -0.04(-0.07%) |
May 14, 2018 | 58.09 | 58.24 | 56.51 | 56.61 | 178,448 | -1.40(-2.41%) |
May 11, 2018 | 57.23 | 58.11 | 56.75 | 58.00 | 260,514 | +0.83(+1.44%) |
May 10, 2018 | 56.56 | 57.21 | 56.42 | 57.18 | 160,204 | +0.70(+1.25%) |
May 09, 2018 | 56.99 | 56.99 | 55.84 | 56.47 | 221,255 | -0.33(-0.58%) |
May 08, 2018 | 55.86 | 56.99 | 55.86 | 56.80 | 206,571 | +0.96(+1.71%) |
May 07, 2018 | 55.49 | 55.92 | 55.13 | 55.85 | 223,351 | +0.55(+1.00%) |
May 04, 2018 | 54.80 | 55.71 | 54.67 | 55.29 | 184,129 | +0.34(+0.61%) |
May 03, 2018 | 54.94 | 55.30 | 54.21 | 54.96 | 246,759 | -0.01(-0.02%) |
May 02, 2018 | 55.37 | 55.37 | 54.24 | 54.96 | 333,642 | -0.24(-0.44%) |