Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.09 | 57.17 | 56.75 | 57.17 | 40,800 | -0.21(-0.37%) |
May 30, 2019 | 57.79 | 57.80 | 57.07 | 57.38 | 89,043 | -0.17(-0.30%) |
May 29, 2019 | 57.86 | 57.86 | 57.37 | 57.55 | 101,458 | -0.49(-0.84%) |
May 28, 2019 | 58.76 | 58.76 | 58.01 | 58.04 | 37,414 | -0.53(-0.90%) |
May 24, 2019 | 58.48 | 58.71 | 58.28 | 58.57 | 29,800 | +0.32(+0.55%) |
May 23, 2019 | 58.59 | 58.90 | 57.94 | 58.25 | 33,326 | -0.74(-1.25%) |
May 22, 2019 | 59.31 | 59.31 | 58.78 | 58.99 | 17,654 | -0.16(-0.27%) |
May 21, 2019 | 59.24 | 59.36 | 58.84 | 59.15 | 39,037 | +0.34(+0.58%) |
May 20, 2019 | 58.79 | 59.08 | 58.67 | 58.81 | 29,867 | -0.21(-0.36%) |
May 17, 2019 | 59.15 | 59.52 | 59.00 | 59.02 | 43,200 | -0.40(-0.67%) |
May 16, 2019 | 59.36 | 59.72 | 59.21 | 59.42 | 40,264 | +0.36(+0.61%) |
May 15, 2019 | 59.02 | 59.14 | 58.70 | 59.06 | 43,155 | -0.03(-0.05%) |
May 14, 2019 | 59.21 | 59.28 | 58.88 | 59.09 | 88,261 | +0.18(+0.31%) |
May 13, 2019 | 58.92 | 59.15 | 58.65 | 58.91 | 56,625 | -0.68(-1.14%) |
May 10, 2019 | 59.12 | 59.63 | 58.60 | 59.59 | 40,800 | +0.40(+0.68%) |
May 09, 2019 | 58.79 | 59.38 | 58.61 | 59.19 | 49,174 | +0.08(+0.13%) |
May 08, 2019 | 59.36 | 59.43 | 59.09 | 59.11 | 42,236 | -0.26(-0.44%) |
May 07, 2019 | 60.12 | 60.23 | 59.02 | 59.37 | 94,639 | -1.08(-1.79%) |
May 06, 2019 | 59.57 | 60.59 | 59.57 | 60.45 | 131,071 | +0.18(+0.30%) |
May 03, 2019 | 59.39 | 60.28 | 59.39 | 60.27 | 58,100 | +1.14(+1.93%) |
May 02, 2019 | 59.09 | 59.37 | 58.73 | 59.13 | 36,121 | +0.01(+0.02%) |
May 01, 2019 | 59.82 | 59.82 | 59.11 | 59.12 | 46,787 | -0.57(-0.95%) |
Apr 30, 2019 | 59.41 | 59.73 | 59.34 | 59.69 | 44,600 | +0.16(+0.27%) |
Apr 29, 2019 | 59.28 | 59.68 | 59.28 | 59.53 | 51,126 | +0.21(+0.35%) |
Apr 26, 2019 | 58.81 | 59.32 | 58.74 | 59.32 | 68,600 | +0.63(+1.07%) |
Apr 25, 2019 | 59.10 | 59.12 | 58.35 | 58.69 | 46,936 | -0.52(-0.88%) |
Apr 24, 2019 | 59.00 | 59.38 | 58.95 | 59.21 | 52,735 | +0.32(+0.54%) |
Apr 23, 2019 | 58.44 | 59.21 | 58.43 | 58.89 | 106,788 | +0.54(+0.93%) |
Apr 22, 2019 | 58.76 | 58.76 | 58.08 | 58.35 | 49,766 | -0.41(-0.70%) |
Apr 18, 2019 | 58.80 | 58.99 | 58.50 | 58.76 | 374,800 | +0.02(+0.03%) |
Apr 17, 2019 | 59.16 | 59.16 | 58.58 | 58.74 | 37,687 | -0.30(-0.51%) |
Apr 16, 2019 | 59.23 | 59.23 | 58.80 | 59.04 | 163,696 | -0.02(-0.03%) |
Apr 15, 2019 | 59.38 | 59.38 | 58.96 | 59.06 | 45,529 | -0.15(-0.25%) |
Apr 12, 2019 | 59.23 | 59.25 | 58.81 | 59.21 | 32,800 | +0.25(+0.42%) |
Apr 11, 2019 | 59.05 | 59.10 | 58.69 | 58.96 | 53,636 | +0.01(+0.02%) |
Apr 10, 2019 | 58.35 | 58.95 | 58.35 | 58.95 | 127,135 | +0.74(+1.27%) |
Apr 09, 2019 | 58.91 | 58.91 | 58.17 | 58.21 | 36,987 | -0.74(-1.26%) |
Apr 08, 2019 | 59.11 | 59.11 | 58.81 | 58.95 | 45,171 | -0.26(-0.43%) |
Apr 05, 2019 | 58.84 | 59.24 | 58.70 | 59.21 | 143,700 | +0.58(+0.98%) |
Apr 04, 2019 | 58.46 | 58.66 | 58.34 | 58.63 | 53,178 | +0.32(+0.56%) |
Apr 03, 2019 | 58.40 | 58.48 | 58.16 | 58.31 | 50,091 | +0.24(+0.41%) |
Apr 02, 2019 | 58.34 | 58.34 | 57.81 | 58.07 | 54,418 | -0.34(-0.58%) |
Apr 01, 2019 | 58.55 | 58.57 | 58.07 | 58.41 | 101,561 | +0.16(+0.27%) |
Mar 29, 2019 | 58.62 | 58.62 | 58.00 | 58.25 | 99,700 | -0.03(-0.05%) |
Mar 28, 2019 | 58.20 | 58.44 | 57.76 | 58.28 | 75,842 | +0.12(+0.21%) |
Mar 27, 2019 | 58.14 | 58.36 | 57.62 | 58.16 | 43,802 | +0.01(+0.02%) |
Mar 26, 2019 | 57.87 | 58.20 | 57.51 | 58.15 | 84,170 | +0.65(+1.13%) |
Mar 25, 2019 | 56.96 | 57.63 | 56.82 | 57.50 | 80,168 | +0.37(+0.65%) |
Mar 22, 2019 | 58.39 | 58.43 | 57.13 | 57.13 | 73,300 | -1.47(-2.51%) |
Mar 21, 2019 | 57.85 | 58.91 | 57.85 | 58.60 | 44,456 | +0.62(+1.07%) |
Mar 20, 2019 | 58.41 | 58.67 | 57.74 | 57.98 | 49,789 | -0.49(-0.84%) |
Mar 19, 2019 | 59.13 | 59.18 | 58.33 | 58.47 | 35,163 | -0.46(-0.78%) |
Mar 18, 2019 | 58.76 | 59.07 | 58.52 | 58.93 | 99,233 | +0.30(+0.51%) |
Mar 15, 2019 | 58.69 | 59.13 | 58.48 | 58.63 | 54,600 | +0.10(+0.17%) |
Mar 14, 2019 | 59.03 | 59.03 | 58.49 | 58.53 | 38,020 | -0.30(-0.51%) |
Mar 13, 2019 | 58.78 | 58.95 | 58.74 | 58.83 | 337,429 | +0.24(+0.41%) |
Mar 12, 2019 | 58.75 | 58.91 | 58.53 | 58.59 | 39,913 | -0.22(-0.37%) |
Mar 11, 2019 | 58.36 | 58.85 | 58.10 | 58.81 | 45,326 | +0.73(+1.26%) |
Mar 08, 2019 | 57.85 | 58.13 | 57.79 | 58.08 | 50,700 | +0.08(+0.14%) |
Mar 07, 2019 | 58.42 | 58.42 | 57.87 | 58.00 | 83,639 | -0.39(-0.67%) |
Mar 06, 2019 | 59.29 | 59.29 | 58.24 | 58.39 | 44,933 | -0.77(-1.30%) |
Mar 05, 2019 | 59.61 | 59.61 | 59.14 | 59.16 | 57,921 | -0.29(-0.49%) |
Mar 04, 2019 | 60.01 | 60.01 | 59.10 | 59.45 | 40,788 | -0.31(-0.52%) |
Mar 01, 2019 | 59.80 | 59.80 | 59.30 | 59.76 | 52,300 | +0.24(+0.40%) |
Feb 28, 2019 | 59.84 | 59.84 | 59.38 | 59.52 | 65,579 | -0.12(-0.20%) |
Feb 27, 2019 | 59.39 | 59.65 | 59.26 | 59.64 | 42,915 | +0.21(+0.35%) |
Feb 26, 2019 | 60.07 | 60.07 | 59.42 | 59.43 | 65,067 | -0.55(-0.92%) |
Feb 25, 2019 | 60.73 | 60.73 | 59.93 | 59.98 | 87,104 | -0.37(-0.61%) |
Feb 22, 2019 | 60.45 | 60.45 | 60.10 | 60.35 | 83,100 | +0.25(+0.42%) |
Feb 21, 2019 | 60.04 | 60.10 | 59.72 | 60.10 | 66,203 | +0.12(+0.20%) |
Feb 20, 2019 | 59.75 | 60.07 | 59.43 | 59.98 | 79,023 | +0.21(+0.35%) |
Feb 19, 2019 | 59.24 | 59.90 | 59.01 | 59.77 | 49,699 | +0.41(+0.69%) |
Feb 15, 2019 | 58.63 | 59.42 | 58.63 | 59.36 | 49,100 | +0.88(+1.50%) |
Feb 14, 2019 | 58.43 | 58.80 | 58.37 | 58.48 | 127,375 | -0.05(-0.08%) |
Feb 13, 2019 | 58.62 | 58.64 | 58.07 | 58.52 | 48,279 | +0.13(+0.23%) |
Feb 12, 2019 | 58.39 | 58.52 | 58.12 | 58.39 | 72,009 | +0.43(+0.74%) |
Feb 11, 2019 | 58.03 | 58.03 | 57.53 | 57.96 | 72,930 | +0.21(+0.36%) |
Feb 08, 2019 | 57.54 | 57.75 | 57.37 | 57.75 | 54,200 | +0.14(+0.24%) |
Feb 07, 2019 | 57.29 | 57.63 | 57.25 | 57.61 | 63,850 | +0.15(+0.26%) |
Feb 06, 2019 | 57.85 | 57.85 | 57.29 | 57.46 | 88,849 | -0.27(-0.46%) |
Feb 05, 2019 | 57.74 | 57.83 | 57.40 | 57.73 | 120,749 | +0.25(+0.43%) |
Feb 04, 2019 | 57.20 | 57.48 | 56.79 | 57.48 | 70,392 | +0.48(+0.85%) |
Feb 01, 2019 | 57.71 | 57.71 | 56.72 | 56.99 | 72,200 | -0.51(-0.88%) |
Jan 31, 2019 | 57.10 | 57.57 | 56.72 | 57.50 | 96,889 | +0.49(+0.86%) |
Jan 30, 2019 | 56.75 | 57.25 | 56.55 | 57.01 | 27,318 | +0.35(+0.63%) |
Jan 29, 2019 | 56.34 | 56.80 | 56.34 | 56.66 | 74,848 | +0.30(+0.52%) |
Jan 28, 2019 | 56.33 | 56.59 | 55.99 | 56.36 | 74,504 | -0.31(-0.55%) |
Jan 25, 2019 | 57.09 | 57.09 | 56.58 | 56.67 | 139,800 | +0.03(+0.05%) |
Jan 24, 2019 | 56.77 | 56.77 | 56.34 | 56.64 | 95,553 | +0.12(+0.21%) |
Jan 23, 2019 | 56.81 | 56.81 | 56.19 | 56.52 | 52,154 | +0.01(+0.02%) |
Jan 22, 2019 | 56.88 | 57.09 | 56.16 | 56.51 | 74,484 | -0.45(-0.79%) |
Jan 18, 2019 | 57.03 | 57.33 | 56.74 | 56.96 | 73,400 | +0.30(+0.53%) |
Jan 17, 2019 | 56.03 | 56.69 | 55.88 | 56.66 | 81,263 | +0.57(+1.02%) |
Jan 16, 2019 | 55.81 | 56.17 | 55.67 | 56.09 | 114,310 | +0.50(+0.90%) |
Jan 15, 2019 | 55.42 | 55.62 | 55.22 | 55.59 | 57,484 | +0.41(+0.74%) |
Jan 14, 2019 | 55.55 | 55.63 | 55.15 | 55.18 | 42,456 | -0.52(-0.93%) |
Jan 11, 2019 | 55.75 | 55.78 | 55.44 | 55.70 | 129,400 | -0.10(-0.18%) |
Jan 10, 2019 | 55.42 | 55.85 | 55.30 | 55.80 | 61,874 | +0.22(+0.40%) |
Jan 09, 2019 | 55.72 | 55.83 | 55.18 | 55.58 | 70,642 | +0.23(+0.42%) |
Jan 08, 2019 | 55.09 | 55.40 | 54.58 | 55.35 | 100,065 | +0.86(+1.58%) |
Jan 07, 2019 | 54.51 | 54.75 | 54.13 | 54.49 | 217,711 | +0.13(+0.24%) |
Jan 04, 2019 | 53.69 | 54.56 | 53.48 | 54.36 | 150,900 | +1.30(+2.45%) |
Jan 03, 2019 | 53.39 | 53.76 | 52.93 | 53.06 | 110,846 | -0.41(-0.77%) |
Jan 02, 2019 | 53.36 | 53.77 | 52.94 | 53.47 | 101,051 | -0.36(-0.66%) |
Dec 31, 2018 | 53.67 | 53.83 | 53.00 | 53.83 | 124,400 | +0.46(+0.85%) |
Dec 28, 2018 | 53.39 | 53.97 | 52.94 | 53.37 | 143,100 | +0.40(+0.76%) |
Dec 27, 2018 | 52.14 | 52.97 | 51.61 | 52.97 | 150,814 | -0.02(-0.04%) |
Dec 26, 2018 | 51.78 | 52.99 | 51.09 | 52.99 | 147,536 | +1.27(+2.46%) |
Dec 24, 2018 | 53.19 | 53.24 | 51.72 | 51.72 | 110,900 | -1.50(-2.82%) |
Dec 21, 2018 | 54.08 | 54.60 | 53.08 | 53.22 | 151,500 | -0.72(-1.33%) |
Dec 20, 2018 | 54.21 | 54.31 | 53.42 | 53.94 | 124,343 | -0.29(-0.53%) |
Dec 19, 2018 | 55.13 | 55.68 | 53.90 | 54.23 | 269,730 | -0.69(-1.26%) |
Dec 18, 2018 | 55.37 | 55.70 | 54.82 | 54.92 | 92,667 | -0.20(-0.36%) |
Dec 17, 2018 | 56.46 | 56.55 | 54.92 | 55.12 | 50,837 | -1.28(-2.26%) |
Dec 14, 2018 | 56.90 | 56.98 | 56.22 | 56.40 | 73,800 | -0.56(-0.99%) |
Dec 13, 2018 | 57.31 | 57.43 | 56.83 | 56.96 | 44,121 | -0.33(-0.58%) |
Dec 12, 2018 | 57.48 | 57.81 | 57.16 | 57.29 | 49,371 | +0.49(+0.86%) |
Dec 11, 2018 | 56.92 | 57.26 | 56.49 | 56.80 | 95,485 | +0.21(+0.37%) |
Dec 10, 2018 | 56.60 | 56.71 | 55.82 | 56.59 | 90,258 | -0.07(-0.12%) |
Dec 07, 2018 | 57.18 | 57.51 | 56.42 | 56.66 | 66,000 | -0.38(-0.67%) |
Dec 06, 2018 | 56.67 | 57.12 | 55.95 | 57.04 | 103,114 | -0.11(-0.19%) |
Dec 04, 2018 | 59.03 | 59.04 | 57.01 | 57.15 | 66,400 | -1.83(-3.10%) |
Dec 03, 2018 | 59.48 | 59.48 | 58.30 | 58.98 | 56,748 | +0.11(+0.19%) |
Nov 30, 2018 | 58.19 | 58.92 | 58.19 | 58.87 | 99,200 | +0.50(+0.86%) |
Nov 29, 2018 | 58.57 | 58.59 | 58.16 | 58.37 | 108,801 | -0.23(-0.39%) |
Nov 28, 2018 | 58.24 | 58.65 | 57.57 | 58.60 | 57,751 | +0.73(+1.25%) |
Nov 27, 2018 | 58.23 | 58.32 | 57.83 | 57.88 | 63,865 | -0.49(-0.85%) |
Nov 26, 2018 | 58.33 | 58.58 | 58.14 | 58.37 | 20,147 | +0.24(+0.41%) |
Nov 23, 2018 | 57.53 | 58.32 | 57.53 | 58.13 | 12,200 | +0.33(+0.57%) |
Nov 21, 2018 | 57.80 | 57.80 | 57.80 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 58.25 | 58.34 | 57.75 | 57.82 | 62,986 | -0.71(-1.21%) |
Nov 19, 2018 | 58.96 | 59.03 | 58.31 | 58.53 | 35,440 | -0.40(-0.68%) |
Nov 16, 2018 | 58.39 | 59.04 | 58.39 | 58.93 | 18,900 | +0.33(+0.56%) |
Nov 15, 2018 | 57.37 | 58.60 | 57.37 | 58.60 | 34,791 | +0.74(+1.28%) |
Nov 14, 2018 | 58.25 | 58.56 | 57.68 | 57.86 | 46,755 | -0.24(-0.41%) |
Nov 13, 2018 | 58.30 | 58.48 | 57.98 | 58.10 | 27,269 | +0.08(+0.14%) |
Nov 12, 2018 | 58.57 | 58.64 | 58.02 | 58.02 | 31,599 | -0.38(-0.65%) |
Nov 09, 2018 | 58.56 | 58.70 | 58.11 | 58.40 | 11,600 | -0.40(-0.68%) |
Nov 08, 2018 | 58.89 | 58.92 | 58.45 | 58.80 | 33,418 | +0.03(+0.05%) |
Nov 07, 2018 | 58.38 | 58.88 | 58.04 | 58.77 | 40,977 | +0.76(+1.31%) |
Nov 06, 2018 | 57.12 | 58.01 | 57.12 | 58.01 | 50,944 | +0.67(+1.17%) |
Nov 05, 2018 | 57.04 | 57.52 | 56.95 | 57.34 | 24,200 | +0.40(+0.70%) |
Nov 02, 2018 | 56.72 | 57.00 | 56.39 | 56.94 | 23,100 | +0.63(+1.12%) |
Nov 01, 2018 | 55.99 | 56.46 | 55.99 | 56.31 | 21,654 | +0.68(+1.21%) |
Oct 31, 2018 | 56.58 | 56.59 | 55.60 | 55.63 | 57,564 | -0.86(-1.53%) |
Oct 30, 2018 | 55.93 | 56.53 | 55.78 | 56.50 | 60,398 | +0.89(+1.60%) |
Oct 29, 2018 | 55.74 | 56.39 | 55.34 | 55.61 | 20,066 | +0.46(+0.83%) |
Oct 26, 2018 | 55.37 | 55.64 | 54.49 | 55.15 | 86,800 | -0.42(-0.76%) |
Oct 25, 2018 | 55.39 | 55.82 | 55.14 | 55.57 | 36,413 | +0.37(+0.67%) |
Oct 24, 2018 | 55.98 | 56.28 | 55.20 | 55.20 | 46,921 | -0.92(-1.64%) |
Oct 23, 2018 | 55.89 | 56.54 | 55.62 | 56.12 | 39,748 | -0.49(-0.87%) |
Oct 22, 2018 | 57.15 | 57.15 | 56.53 | 56.61 | 23,795 | -0.24(-0.42%) |
Oct 19, 2018 | 57.04 | 57.24 | 56.70 | 56.85 | 24,600 | -0.11(-0.19%) |
Oct 18, 2018 | 57.38 | 57.64 | 56.74 | 56.96 | 27,255 | -0.57(-0.99%) |
Oct 17, 2018 | 57.53 | 57.58 | 57.01 | 57.53 | 15,553 | -0.06(-0.10%) |
Oct 16, 2018 | 56.74 | 57.63 | 56.35 | 57.59 | 41,391 | +1.24(+2.20%) |
Oct 15, 2018 | 55.61 | 56.62 | 55.61 | 56.35 | 47,880 | +0.47(+0.84%) |
Oct 12, 2018 | 57.02 | 57.26 | 55.52 | 55.88 | 107,100 | -0.67(-1.18%) |
Oct 11, 2018 | 57.77 | 58.13 | 56.55 | 56.55 | 72,843 | -1.26(-2.19%) |
Oct 10, 2018 | 58.36 | 58.83 | 57.81 | 57.81 | 32,701 | -0.85(-1.45%) |
Oct 09, 2018 | 58.54 | 58.96 | 58.54 | 58.66 | 34,453 | +0.00(+0.00%) |
Oct 08, 2018 | 57.87 | 58.74 | 57.87 | 58.66 | 12,080 | +0.54(+0.93%) |
Oct 05, 2018 | 58.07 | 58.24 | 57.80 | 58.12 | 31,700 | +0.15(+0.26%) |
Oct 04, 2018 | 58.16 | 58.53 | 57.85 | 57.97 | 47,081 | -0.54(-0.91%) |
Oct 03, 2018 | 58.31 | 58.68 | 58.21 | 58.51 | 29,728 | +0.38(+0.65%) |
Oct 02, 2018 | 58.01 | 58.39 | 58.01 | 58.13 | 25,040 | -0.14(-0.24%) |
Oct 01, 2018 | 59.23 | 59.36 | 58.27 | 58.27 | 59,288 | -0.61(-1.04%) |
Sep 28, 2018 | 58.26 | 58.88 | 58.26 | 58.88 | 21,300 | +0.42(+0.72%) |
Sep 27, 2018 | 58.40 | 58.77 | 58.39 | 58.46 | 26,350 | -0.01(-0.02%) |
Sep 26, 2018 | 59.32 | 59.32 | 58.46 | 58.47 | 17,557 | -0.84(-1.42%) |
Sep 25, 2018 | 59.47 | 59.47 | 59.20 | 59.31 | 12,872 | -0.03(-0.05%) |
Sep 24, 2018 | 60.10 | 60.37 | 59.25 | 59.34 | 10,962 | -0.70(-1.17%) |
Sep 21, 2018 | 60.18 | 60.20 | 59.95 | 60.04 | 15,700 | +0.02(+0.03%) |
Sep 20, 2018 | 59.46 | 60.04 | 59.46 | 60.02 | 27,790 | +0.64(+1.08%) |
Sep 19, 2018 | 60.14 | 60.14 | 59.31 | 59.38 | 18,217 | -0.64(-1.07%) |
Sep 18, 2018 | 60.06 | 60.14 | 59.84 | 60.02 | 26,484 | +0.09(+0.15%) |
Sep 17, 2018 | 59.97 | 60.00 | 59.79 | 59.93 | 22,626 | +0.00(+0.00%) |
Sep 14, 2018 | 59.74 | 60.09 | 59.65 | 59.93 | 70,800 | +0.20(+0.33%) |
Sep 13, 2018 | 59.47 | 59.73 | 59.42 | 59.73 | 24,181 | +0.40(+0.67%) |
Sep 12, 2018 | 59.14 | 59.60 | 59.04 | 59.33 | 13,462 | -0.02(-0.04%) |
Sep 11, 2018 | 59.46 | 59.54 | 59.21 | 59.35 | 15,351 | -0.09(-0.14%) |
Sep 10, 2018 | 59.97 | 59.97 | 59.44 | 59.44 | 19,399 | -0.16(-0.27%) |
Sep 07, 2018 | 59.22 | 59.73 | 59.22 | 59.60 | 12,900 | +0.01(+0.02%) |
Sep 06, 2018 | 59.48 | 59.72 | 59.34 | 59.59 | 9,796 | +0.01(+0.02%) |
Sep 05, 2018 | 59.00 | 59.59 | 59.00 | 59.58 | 19,653 | +0.43(+0.73%) |
Sep 04, 2018 | 59.37 | 59.44 | 59.00 | 59.15 | 19,290 | -0.23(-0.39%) |
Aug 31, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.20(+0.34%) | |
Aug 30, 2018 | 59.07 | 59.44 | 59.01 | 59.18 | 23,167 | -0.01(-0.02%) |
Aug 29, 2018 | 59.29 | 59.29 | 59.00 | 59.19 | 21,692 | +0.12(+0.20%) |
Aug 28, 2018 | 59.17 | 59.50 | 59.03 | 59.07 | 67,424 | -0.16(-0.27%) |
Aug 27, 2018 | 59.64 | 59.81 | 59.22 | 59.23 | 13,931 | -0.24(-0.40%) |
Aug 24, 2018 | 59.45 | 59.57 | 59.35 | 59.47 | 21,400 | +0.12(+0.20%) |
Aug 23, 2018 | 59.74 | 59.74 | 59.27 | 59.35 | 26,051 | -0.28(-0.47%) |
Aug 22, 2018 | 59.83 | 59.85 | 59.47 | 59.63 | 30,937 | -0.25(-0.42%) |
Aug 21, 2018 | 59.50 | 60.03 | 59.27 | 59.88 | 44,220 | +0.44(+0.74%) |
Aug 20, 2018 | 59.66 | 59.72 | 59.26 | 59.44 | 14,466 | +0.08(+0.13%) |
Aug 17, 2018 | 59.14 | 59.36 | 59.09 | 59.36 | 14,900 | +0.28(+0.47%) |
Aug 16, 2018 | 58.63 | 59.12 | 58.63 | 59.08 | 12,006 | +0.65(+1.11%) |
Aug 15, 2018 | 58.33 | 58.82 | 58.33 | 58.43 | 30,924 | -0.22(-0.38%) |
Aug 14, 2018 | 58.37 | 58.88 | 58.37 | 58.65 | 30,676 | +0.70(+1.22%) |
Aug 13, 2018 | 57.88 | 58.27 | 57.65 | 57.95 | 17,003 | -0.05(-0.09%) |
Aug 10, 2018 | 58.23 | 58.41 | 57.84 | 58.00 | 20,500 | -0.39(-0.67%) |
Aug 09, 2018 | 58.40 | 58.57 | 58.32 | 58.39 | 37,470 | +0.00(+0.00%) |
Aug 08, 2018 | 58.50 | 58.50 | 57.91 | 58.39 | 11,152 | +0.06(+0.10%) |
Aug 07, 2018 | 58.69 | 58.69 | 58.26 | 58.33 | 16,618 | -0.14(-0.24%) |
Aug 06, 2018 | 58.30 | 58.69 | 58.30 | 58.47 | 39,763 | +0.35(+0.60%) |
Aug 03, 2018 | 58.74 | 58.74 | 58.12 | 58.12 | 16,300 | -0.34(-0.58%) |
Aug 02, 2018 | 57.96 | 58.57 | 57.94 | 58.46 | 11,373 | +0.39(+0.67%) |
Aug 01, 2018 | 58.65 | 58.65 | 57.68 | 58.07 | 15,037 | -0.37(-0.63%) |
Jul 31, 2018 | 57.68 | 58.51 | 57.68 | 58.44 | 68,041 | +0.75(+1.30%) |
Jul 30, 2018 | 57.99 | 58.03 | 57.67 | 57.69 | 16,262 | -0.17(-0.29%) |
Jul 27, 2018 | 58.65 | 58.70 | 57.72 | 57.86 | 36,900 | -0.89(-1.51%) |
Jul 26, 2018 | 58.03 | 58.84 | 58.03 | 58.75 | 24,289 | +0.62(+1.07%) |
Jul 25, 2018 | 58.15 | 58.40 | 57.88 | 58.13 | 31,438 | -0.21(-0.36%) |
Jul 24, 2018 | 58.82 | 58.82 | 58.00 | 58.34 | 23,475 | -0.13(-0.22%) |
Jul 23, 2018 | 58.65 | 58.65 | 58.24 | 58.47 | 20,302 | -0.03(-0.05%) |
Jul 20, 2018 | 58.57 | 58.70 | 58.30 | 58.50 | 14,312 | +0.06(+0.10%) |
Jul 19, 2018 | 57.65 | 58.44 | 57.31 | 58.44 | 41,659 | +0.87(+1.51%) |
Jul 18, 2018 | 57.77 | 57.77 | 57.29 | 57.57 | 12,451 | -0.12(-0.21%) |
Jul 17, 2018 | 57.58 | 58.09 | 57.58 | 57.69 | 18,570 | -0.08(-0.14%) |
Jul 16, 2018 | 58.07 | 58.07 | 57.57 | 57.77 | 32,526 | -0.36(-0.62%) |
Jul 13, 2018 | 58.40 | 58.43 | 58.07 | 58.13 | 20,360 | -0.08(-0.14%) |
Jul 12, 2018 | 58.79 | 58.79 | 58.02 | 58.21 | 21,888 | -0.31(-0.53%) |
Jul 11, 2018 | 58.54 | 58.76 | 58.02 | 58.52 | 44,218 | -0.14(-0.24%) |
Jul 10, 2018 | 58.94 | 58.94 | 58.37 | 58.66 | 25,183 | +0.02(+0.04%) |
Jul 09, 2018 | 58.95 | 58.99 | 58.56 | 58.64 | 19,732 | -0.28(-0.48%) |
Jul 06, 2018 | 58.74 | 58.98 | 58.46 | 58.92 | 20,544 | +0.33(+0.56%) |
Jul 05, 2018 | 58.33 | 58.59 | 57.86 | 58.59 | 21,674 | +0.77(+1.33%) |
Jul 03, 2018 | 57.82 | 57.82 | 57.82 | 0 | +0.25(+0.43%) | |
Jul 02, 2018 | 56.90 | 57.57 | 56.65 | 57.57 | 18,905 | +0.42(+0.73%) |
Jun 29, 2018 | 57.41 | 57.07 | 57.15 | 28,753 | -0.08(-0.14%) | |
Jun 28, 2018 | 57.21 | 57.33 | 56.84 | 57.23 | 31,639 | +0.10(+0.18%) |
Jun 27, 2018 | 57.97 | 57.97 | 57.13 | 57.13 | 37,507 | -0.53(-0.92%) |
Jun 26, 2018 | 57.93 | 57.93 | 57.46 | 57.66 | 29,423 | -0.07(-0.12%) |
Jun 25, 2018 | 57.95 | 57.95 | 57.51 | 57.73 | 36,218 | -0.26(-0.45%) |
Jun 22, 2018 | 58.10 | 58.27 | 57.87 | 57.99 | 20,969 | +0.12(+0.21%) |
Jun 21, 2018 | 58.20 | 58.20 | 57.72 | 57.87 | 20,954 | -0.31(-0.53%) |
Jun 20, 2018 | 58.19 | 58.24 | 57.74 | 58.18 | 20,648 | +0.11(+0.19%) |
Jun 19, 2018 | 57.45 | 58.18 | 57.45 | 58.07 | 139,469 | +0.22(+0.38%) |
Jun 18, 2018 | 57.49 | 57.90 | 57.47 | 57.85 | 45,864 | +0.28(+0.49%) |
Jun 15, 2018 | 57.60 | 57.37 | 57.57 | 34,283 | +0.20(+0.35%) | |
Jun 14, 2018 | 56.92 | 57.37 | 56.92 | 57.37 | 14,939 | +0.43(+0.76%) |
Jun 13, 2018 | 56.95 | 57.02 | 56.81 | 56.94 | 27,036 | -0.02(-0.04%) |
Jun 12, 2018 | 57.12 | 57.12 | 56.87 | 56.96 | 15,782 | +0.02(+0.04%) |
Jun 11, 2018 | 56.89 | 57.08 | 56.73 | 56.94 | 15,571 | -0.01(-0.01%) |
Jun 08, 2018 | 57.00 | 57.14 | 56.91 | 56.95 | 11,146 | -0.05(-0.10%) |
Jun 07, 2018 | 56.84 | 57.07 | 56.84 | 57.00 | 19,294 | +0.17(+0.30%) |
Jun 06, 2018 | 56.83 | 56.56 | 56.83 | 13,361 | +0.08(+0.14%) | |
Jun 05, 2018 | 56.87 | 56.87 | 56.46 | 56.75 | 24,474 | -0.01(-0.01%) |
Jun 04, 2018 | 56.63 | 56.76 | 56.39 | 56.76 | 14,270 | +0.30(+0.52%) |