Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.68 | 51.71 | 51.30 | 51.46 | 283,198 | -0.80(-1.53%) |
May 30, 2019 | 52.56 | 52.93 | 51.97 | 52.26 | 146,072 | -0.19(-0.36%) |
May 29, 2019 | 52.57 | 52.61 | 52.05 | 52.45 | 215,283 | -0.46(-0.88%) |
May 28, 2019 | 53.50 | 53.60 | 52.92 | 52.92 | 144,308 | -0.50(-0.94%) |
May 24, 2019 | 53.26 | 53.48 | 53.06 | 53.42 | 107,120 | +0.45(+0.84%) |
May 23, 2019 | 53.74 | 53.74 | 52.69 | 52.97 | 197,405 | -1.25(-2.30%) |
May 22, 2019 | 54.63 | 54.68 | 54.07 | 54.22 | 130,342 | -0.65(-1.19%) |
May 21, 2019 | 54.51 | 54.93 | 54.44 | 54.87 | 93,818 | +0.71(+1.31%) |
May 20, 2019 | 54.32 | 54.50 | 54.07 | 54.16 | 108,346 | -0.42(-0.77%) |
May 17, 2019 | 55.09 | 55.50 | 54.56 | 54.58 | 132,855 | -0.87(-1.57%) |
May 16, 2019 | 55.51 | 55.91 | 55.36 | 55.46 | 148,073 | +0.06(+0.11%) |
May 15, 2019 | 54.94 | 55.46 | 54.71 | 55.39 | 130,349 | +0.07(+0.13%) |
May 14, 2019 | 54.94 | 55.56 | 54.73 | 55.32 | 147,983 | +0.60(+1.10%) |
May 13, 2019 | 55.56 | 55.62 | 54.61 | 54.72 | 156,737 | -1.74(-3.08%) |
May 10, 2019 | 56.17 | 56.53 | 55.49 | 56.46 | 145,943 | +0.05(+0.08%) |
May 09, 2019 | 55.97 | 56.53 | 55.61 | 56.41 | 119,139 | -0.08(-0.14%) |
May 08, 2019 | 56.88 | 57.06 | 56.46 | 56.49 | 179,324 | -0.42(-0.74%) |
May 07, 2019 | 57.47 | 57.56 | 56.50 | 56.91 | 137,083 | -1.01(-1.74%) |
May 06, 2019 | 57.07 | 58.04 | 57.07 | 57.92 | 149,754 | -0.05(-0.08%) |
May 03, 2019 | 56.82 | 57.97 | 56.82 | 57.97 | 107,010 | +1.33(+2.34%) |
May 02, 2019 | 56.44 | 56.93 | 56.08 | 56.64 | 175,649 | +0.13(+0.23%) |
May 01, 2019 | 57.18 | 57.32 | 56.51 | 56.51 | 166,262 | -0.62(-1.08%) |
Apr 30, 2019 | 57.34 | 57.45 | 56.80 | 57.13 | 129,815 | -0.25(-0.43%) |
Apr 29, 2019 | 57.06 | 57.62 | 57.06 | 57.37 | 155,398 | +0.31(+0.54%) |
Apr 26, 2019 | 56.46 | 57.09 | 56.35 | 57.06 | 193,014 | +0.48(+0.85%) |
Apr 25, 2019 | 57.12 | 57.12 | 56.20 | 56.58 | 120,868 | -0.77(-1.35%) |
Apr 24, 2019 | 57.12 | 57.52 | 57.07 | 57.36 | 190,473 | +0.23(+0.40%) |
Apr 23, 2019 | 56.46 | 57.29 | 56.39 | 57.13 | 120,514 | +0.68(+1.21%) |
Apr 22, 2019 | 56.79 | 56.80 | 56.18 | 56.45 | 206,840 | -0.44(-0.77%) |
Apr 18, 2019 | 57.06 | 57.13 | 56.64 | 56.88 | 181,356 | -0.17(-0.30%) |
Apr 17, 2019 | 57.36 | 57.36 | 56.82 | 57.06 | 125,759 | -0.11(-0.19%) |
Apr 16, 2019 | 56.82 | 57.16 | 56.70 | 57.16 | 120,111 | +0.46(+0.82%) |
Apr 15, 2019 | 56.98 | 57.06 | 56.52 | 56.70 | 120,849 | -0.22(-0.38%) |
Apr 12, 2019 | 56.95 | 57.10 | 56.61 | 56.92 | 124,607 | +0.31(+0.55%) |
Apr 11, 2019 | 56.65 | 56.76 | 56.39 | 56.61 | 129,700 | +0.01(+0.02%) |
Apr 10, 2019 | 55.89 | 56.64 | 55.86 | 56.60 | 118,017 | +0.83(+1.48%) |
Apr 09, 2019 | 56.35 | 56.36 | 55.67 | 55.77 | 140,228 | -0.78(-1.38%) |
Apr 08, 2019 | 56.40 | 56.57 | 56.24 | 56.56 | 162,450 | -0.01(-0.02%) |
Apr 05, 2019 | 56.25 | 56.61 | 56.19 | 56.56 | 245,585 | +0.45(+0.81%) |
Apr 04, 2019 | 55.48 | 56.16 | 55.48 | 56.11 | 248,352 | +0.55(+1.00%) |
Apr 03, 2019 | 55.73 | 55.98 | 55.39 | 55.56 | 159,235 | +0.24(+0.43%) |
Apr 02, 2019 | 55.66 | 55.66 | 55.08 | 55.32 | 490,184 | -0.35(-0.62%) |
Apr 01, 2019 | 55.22 | 55.71 | 55.14 | 55.66 | 249,304 | +0.84(+1.53%) |
Mar 29, 2019 | 55.23 | 55.29 | 54.49 | 54.83 | 224,359 | -0.03(-0.05%) |
Mar 28, 2019 | 54.48 | 54.90 | 54.17 | 54.86 | 141,427 | +0.52(+0.95%) |
Mar 27, 2019 | 54.19 | 54.55 | 53.72 | 54.34 | 191,818 | +0.12(+0.22%) |
Mar 26, 2019 | 54.05 | 54.59 | 53.89 | 54.22 | 145,578 | +0.52(+0.97%) |
Mar 25, 2019 | 53.39 | 54.09 | 53.07 | 53.70 | 186,326 | +0.30(+0.56%) |
Mar 22, 2019 | 55.09 | 55.20 | 53.40 | 53.40 | 355,895 | -2.05(-3.69%) |
Mar 21, 2019 | 54.66 | 55.85 | 54.66 | 55.45 | 177,855 | +0.60(+1.09%) |
Mar 20, 2019 | 55.34 | 55.68 | 54.56 | 54.85 | 131,369 | -0.54(-0.97%) |
Mar 19, 2019 | 56.08 | 56.08 | 55.25 | 55.38 | 122,390 | -0.47(-0.85%) |
Mar 18, 2019 | 55.49 | 55.94 | 55.32 | 55.86 | 121,571 | +0.46(+0.83%) |
Mar 15, 2019 | 55.42 | 55.82 | 55.24 | 55.40 | 156,718 | +0.04(+0.07%) |
Mar 14, 2019 | 55.61 | 55.66 | 55.31 | 55.36 | 117,659 | -0.22(-0.39%) |
Mar 13, 2019 | 55.59 | 55.89 | 55.49 | 55.58 | 208,589 | +0.19(+0.34%) |
Mar 12, 2019 | 55.62 | 55.67 | 55.23 | 55.39 | 689,711 | -0.17(-0.31%) |
Mar 11, 2019 | 54.85 | 55.56 | 54.81 | 55.56 | 89,579 | +0.88(+1.61%) |
Mar 08, 2019 | 54.46 | 54.73 | 54.40 | 54.68 | 107,716 | -0.08(-0.15%) |
Mar 07, 2019 | 55.45 | 55.45 | 54.71 | 54.76 | 194,803 | -0.69(-1.24%) |
Mar 06, 2019 | 56.52 | 56.56 | 55.44 | 55.45 | 158,757 | -1.11(-1.95%) |
Mar 05, 2019 | 56.93 | 56.93 | 56.50 | 56.56 | 154,006 | -0.35(-0.62%) |
Mar 04, 2019 | 57.45 | 57.51 | 56.52 | 56.91 | 155,068 | -0.43(-0.74%) |
Mar 01, 2019 | 57.44 | 57.60 | 56.85 | 57.34 | 103,522 | +0.34(+0.60%) |
Feb 28, 2019 | 57.24 | 57.25 | 56.90 | 56.99 | 347,578 | -0.31(-0.54%) |
Feb 27, 2019 | 57.11 | 57.35 | 56.93 | 57.30 | 132,463 | +0.02(+0.03%) |
Feb 26, 2019 | 57.74 | 57.84 | 57.27 | 57.28 | 148,983 | -0.56(-0.97%) |
Feb 25, 2019 | 58.27 | 58.42 | 57.83 | 57.84 | 261,426 | -0.16(-0.28%) |
Feb 22, 2019 | 57.86 | 58.05 | 57.74 | 58.01 | 253,950 | +0.34(+0.60%) |
Feb 21, 2019 | 57.97 | 57.99 | 57.42 | 57.66 | 158,220 | -0.41(-0.70%) |
Feb 20, 2019 | 57.54 | 58.18 | 57.52 | 58.07 | 171,141 | +0.50(+0.87%) |
Feb 19, 2019 | 56.97 | 57.71 | 56.93 | 57.57 | 147,920 | +0.40(+0.70%) |
Feb 15, 2019 | 56.63 | 57.25 | 56.46 | 57.17 | 207,707 | +0.92(+1.64%) |
Feb 14, 2019 | 55.87 | 56.54 | 55.72 | 56.25 | 183,224 | +0.11(+0.19%) |
Feb 13, 2019 | 56.01 | 56.26 | 55.86 | 56.14 | 321,767 | +0.24(+0.44%) |
Feb 12, 2019 | 55.50 | 55.95 | 55.42 | 55.90 | 225,336 | +0.72(+1.31%) |
Feb 11, 2019 | 54.85 | 55.18 | 54.52 | 55.17 | 629,065 | +0.46(+0.84%) |
Feb 08, 2019 | 54.65 | 54.94 | 54.28 | 54.71 | 546,198 | -0.17(-0.31%) |
Feb 07, 2019 | 55.08 | 55.19 | 54.42 | 54.88 | 706,157 | -0.51(-0.92%) |
Feb 06, 2019 | 55.47 | 55.51 | 55.23 | 55.39 | 123,708 | -0.15(-0.28%) |
Feb 05, 2019 | 55.41 | 55.57 | 55.07 | 55.54 | 206,017 | +0.15(+0.28%) |
Feb 04, 2019 | 54.82 | 55.39 | 54.51 | 55.39 | 207,183 | +0.60(+1.09%) |
Feb 01, 2019 | 54.88 | 54.98 | 54.54 | 54.79 | 261,455 | +0.08(+0.15%) |
Jan 31, 2019 | 54.24 | 54.75 | 54.24 | 54.71 | 276,787 | +0.44(+0.82%) |
Jan 30, 2019 | 54.07 | 54.48 | 53.59 | 54.27 | 274,057 | +0.50(+0.93%) |
Jan 29, 2019 | 53.85 | 53.92 | 53.65 | 53.77 | 279,061 | -0.03(-0.05%) |
Jan 28, 2019 | 53.50 | 53.88 | 53.33 | 53.79 | 193,573 | -0.15(-0.29%) |
Jan 25, 2019 | 53.68 | 54.14 | 53.68 | 53.95 | 296,882 | +0.61(+1.14%) |
Jan 24, 2019 | 53.01 | 53.49 | 53.00 | 53.34 | 104,508 | +0.33(+0.62%) |
Jan 23, 2019 | 53.31 | 53.49 | 52.65 | 53.01 | 181,501 | -0.14(-0.26%) |
Jan 22, 2019 | 53.73 | 53.73 | 52.87 | 53.15 | 277,437 | -0.83(-1.54%) |
Jan 18, 2019 | 53.67 | 54.25 | 53.53 | 53.98 | 583,060 | +0.59(+1.10%) |
Jan 17, 2019 | 52.64 | 53.51 | 52.64 | 53.40 | 150,366 | +0.46(+0.87%) |
Jan 16, 2019 | 52.47 | 53.04 | 52.47 | 52.93 | 466,304 | +0.51(+0.97%) |
Jan 15, 2019 | 52.34 | 52.44 | 51.90 | 52.43 | 236,708 | +0.21(+0.40%) |
Jan 14, 2019 | 52.22 | 52.65 | 52.11 | 52.22 | 235,527 | -0.32(-0.60%) |
Jan 11, 2019 | 52.13 | 52.65 | 52.07 | 52.53 | 180,447 | +0.16(+0.31%) |
Jan 10, 2019 | 51.93 | 52.41 | 51.73 | 52.37 | 263,466 | +0.12(+0.23%) |
Jan 09, 2019 | 51.95 | 52.43 | 51.77 | 52.25 | 302,526 | +0.56(+1.09%) |
Jan 08, 2019 | 51.43 | 51.75 | 51.06 | 51.69 | 324,841 | +0.68(+1.33%) |
Jan 07, 2019 | 50.19 | 51.30 | 49.95 | 51.01 | 296,402 | +0.73(+1.46%) |
Jan 04, 2019 | 49.12 | 50.40 | 49.08 | 50.28 | 239,492 | +1.74(+3.58%) |
Jan 03, 2019 | 48.98 | 49.31 | 48.18 | 48.54 | 274,956 | -0.75(-1.53%) |
Jan 02, 2019 | 48.10 | 49.46 | 48.02 | 49.29 | 242,616 | +0.53(+1.08%) |
Dec 31, 2018 | 48.77 | 48.83 | 47.92 | 48.77 | 1,000,461 | +0.20(+0.41%) |
Dec 28, 2018 | 48.27 | 49.23 | 48.03 | 48.57 | 921,109 | +0.34(+0.70%) |
Dec 27, 2018 | 47.39 | 48.26 | 46.66 | 48.23 | 1,377,048 | +0.18(+0.38%) |
Dec 26, 2018 | 46.16 | 48.07 | 45.80 | 48.05 | 833,654 | +2.08(+4.53%) |
Dec 24, 2018 | 46.72 | 46.95 | 45.97 | 45.97 | 412,656 | -0.96(-2.04%) |
Dec 21, 2018 | 48.05 | 48.42 | 46.76 | 46.92 | 705,515 | -0.97(-2.03%) |
Dec 20, 2018 | 48.36 | 48.73 | 47.38 | 47.89 | 802,004 | -0.63(-1.30%) |
Dec 19, 2018 | 49.64 | 50.24 | 48.29 | 48.52 | 519,598 | -1.06(-2.14%) |
Dec 18, 2018 | 49.92 | 50.36 | 49.47 | 49.59 | 445,521 | -0.04(-0.07%) |
Dec 17, 2018 | 50.56 | 51.01 | 49.38 | 49.62 | 412,135 | -1.06(-2.10%) |
Dec 14, 2018 | 51.11 | 51.57 | 50.48 | 50.68 | 330,144 | -0.76(-1.47%) |
Dec 13, 2018 | 52.35 | 52.45 | 51.31 | 51.44 | 549,261 | -0.84(-1.60%) |
Dec 12, 2018 | 52.27 | 52.91 | 52.14 | 52.28 | 378,142 | +0.50(+0.97%) |
Dec 11, 2018 | 52.40 | 52.68 | 51.39 | 51.77 | 681,572 | +0.02(+0.03%) |
Dec 10, 2018 | 52.36 | 52.46 | 51.11 | 51.75 | 372,561 | -0.55(-1.05%) |
Dec 07, 2018 | 53.28 | 53.69 | 52.01 | 52.30 | 443,600 | -0.94(-1.77%) |
Dec 06, 2018 | 52.80 | 53.25 | 52.01 | 53.25 | 387,999 | -0.30(-0.55%) |
Dec 04, 2018 | 56.02 | 56.02 | 53.41 | 53.54 | 471,381 | -2.51(-4.48%) |
Dec 03, 2018 | 56.23 | 56.23 | 55.31 | 56.06 | 385,952 | +0.44(+0.79%) |
Nov 30, 2018 | 55.09 | 55.71 | 55.05 | 55.61 | 286,251 | +0.34(+0.62%) |
Nov 29, 2018 | 55.40 | 55.61 | 54.93 | 55.27 | 180,487 | -0.33(-0.60%) |
Nov 28, 2018 | 54.70 | 55.64 | 53.96 | 55.61 | 206,432 | +1.07(+1.96%) |
Nov 27, 2018 | 54.71 | 54.91 | 54.40 | 54.53 | 161,843 | -0.46(-0.83%) |
Nov 26, 2018 | 54.97 | 55.35 | 54.68 | 54.99 | 133,200 | +0.50(+0.92%) |
Nov 23, 2018 | 54.18 | 54.90 | 54.10 | 54.49 | 64,228 | -0.13(-0.25%) |
Nov 21, 2018 | 54.62 | 54.62 | 54.62 | 0 | +0.55(+1.02%) | |
Nov 20, 2018 | 54.62 | 54.90 | 53.99 | 54.08 | 321,029 | -1.17(-2.12%) |
Nov 19, 2018 | 55.82 | 55.94 | 54.99 | 55.25 | 150,757 | -0.67(-1.21%) |
Nov 16, 2018 | 55.35 | 55.99 | 55.28 | 55.92 | 216,355 | +0.10(+0.18%) |
Nov 15, 2018 | 54.80 | 55.82 | 54.69 | 55.82 | 140,994 | +0.64(+1.16%) |
Nov 14, 2018 | 56.02 | 56.24 | 54.83 | 55.18 | 100,980 | -0.36(-0.65%) |
Nov 13, 2018 | 55.87 | 56.41 | 55.46 | 55.54 | 208,756 | -0.13(-0.24%) |
Nov 12, 2018 | 56.63 | 56.63 | 55.64 | 55.68 | 111,526 | -0.98(-1.73%) |
Nov 09, 2018 | 57.28 | 57.28 | 56.29 | 56.66 | 130,457 | -0.88(-1.53%) |
Nov 08, 2018 | 57.46 | 57.82 | 57.26 | 57.54 | 126,648 | -0.18(-0.31%) |
Nov 07, 2018 | 57.15 | 57.72 | 56.73 | 57.72 | 168,673 | +0.77(+1.34%) |
Nov 06, 2018 | 56.70 | 57.07 | 56.57 | 56.96 | 151,230 | +0.22(+0.40%) |
Nov 05, 2018 | 56.60 | 56.96 | 56.23 | 56.73 | 165,265 | +0.17(+0.30%) |
Nov 02, 2018 | 56.42 | 56.76 | 56.05 | 56.56 | 144,792 | +0.34(+0.61%) |
Nov 01, 2018 | 55.48 | 56.32 | 55.36 | 56.22 | 322,323 | +0.98(+1.78%) |
Oct 31, 2018 | 56.11 | 56.13 | 55.23 | 55.24 | 214,942 | -0.39(-0.70%) |
Oct 30, 2018 | 54.47 | 55.62 | 54.45 | 55.62 | 242,187 | +1.20(+2.20%) |
Oct 29, 2018 | 55.09 | 55.70 | 53.91 | 54.43 | 154,919 | -0.11(-0.20%) |
Oct 26, 2018 | 54.44 | 55.16 | 53.52 | 54.53 | 251,358 | -0.44(-0.80%) |
Oct 25, 2018 | 54.09 | 55.25 | 54.03 | 54.98 | 249,895 | +1.21(+2.24%) |
Oct 24, 2018 | 55.70 | 55.80 | 53.77 | 53.77 | 205,087 | -1.93(-3.47%) |
Oct 23, 2018 | 55.48 | 56.11 | 54.77 | 55.70 | 272,230 | -0.49(-0.88%) |
Oct 22, 2018 | 56.37 | 56.70 | 56.06 | 56.20 | 168,357 | -0.01(-0.02%) |
Oct 19, 2018 | 56.84 | 57.10 | 56.05 | 56.21 | 192,130 | -0.50(-0.89%) |
Oct 18, 2018 | 57.55 | 57.67 | 56.51 | 56.71 | 125,303 | -1.04(-1.81%) |
Oct 17, 2018 | 57.95 | 57.95 | 57.07 | 57.76 | 197,784 | -0.38(-0.65%) |
Oct 16, 2018 | 57.17 | 58.23 | 56.60 | 58.13 | 180,007 | +1.35(+2.38%) |
Oct 15, 2018 | 56.40 | 57.15 | 56.17 | 56.78 | 149,002 | +0.40(+0.70%) |
Oct 12, 2018 | 57.29 | 57.29 | 55.79 | 56.39 | 242,913 | -0.14(-0.25%) |
Oct 11, 2018 | 57.65 | 58.03 | 56.53 | 56.53 | 234,605 | -1.35(-2.33%) |
Oct 10, 2018 | 59.32 | 59.38 | 57.80 | 57.88 | 268,587 | -1.53(-2.58%) |
Oct 09, 2018 | 59.47 | 59.88 | 59.38 | 59.41 | 166,630 | -0.18(-0.30%) |
Oct 08, 2018 | 59.30 | 59.70 | 59.12 | 59.59 | 103,069 | +0.21(+0.35%) |
Oct 05, 2018 | 59.92 | 60.05 | 58.92 | 59.38 | 205,354 | -0.53(-0.89%) |
Oct 04, 2018 | 60.37 | 60.37 | 59.74 | 59.92 | 161,413 | -0.60(-1.00%) |
Oct 03, 2018 | 60.17 | 60.74 | 59.91 | 60.52 | 211,165 | +0.65(+1.08%) |
Oct 02, 2018 | 60.46 | 60.62 | 59.78 | 59.87 | 602,585 | -0.59(-0.98%) |
Oct 01, 2018 | 61.57 | 61.72 | 60.30 | 60.46 | 4,314,477 | -0.97(-1.58%) |
Sep 28, 2018 | 61.01 | 61.57 | 61.01 | 61.44 | 237,690 | +0.31(+0.50%) |
Sep 27, 2018 | 61.27 | 61.51 | 61.13 | 61.13 | 149,621 | -0.08(-0.13%) |
Sep 26, 2018 | 61.70 | 61.81 | 61.13 | 61.21 | 122,469 | -0.41(-0.66%) |
Sep 25, 2018 | 61.75 | 61.82 | 61.62 | 61.62 | 85,475 | +0.02(+0.03%) |
Sep 24, 2018 | 62.17 | 62.24 | 61.41 | 61.60 | 181,246 | -0.60(-0.96%) |
Sep 21, 2018 | 62.49 | 62.74 | 62.14 | 62.20 | 138,179 | -0.22(-0.34%) |
Sep 20, 2018 | 62.09 | 62.44 | 61.95 | 62.41 | 77,109 | +0.57(+0.93%) |
Sep 19, 2018 | 62.04 | 62.38 | 61.71 | 61.84 | 246,041 | -0.24(-0.39%) |
Sep 18, 2018 | 62.11 | 62.28 | 61.92 | 62.08 | 120,410 | +0.13(+0.22%) |
Sep 17, 2018 | 62.38 | 62.46 | 61.88 | 61.95 | 131,441 | -0.45(-0.72%) |
Sep 14, 2018 | 62.12 | 62.59 | 61.95 | 62.39 | 118,981 | +0.24(+0.39%) |
Sep 13, 2018 | 62.34 | 62.53 | 62.05 | 62.15 | 96,091 | -0.03(-0.04%) |
Sep 12, 2018 | 62.24 | 62.30 | 61.73 | 62.18 | 158,999 | -0.06(-0.10%) |
Sep 11, 2018 | 62.18 | 62.45 | 61.89 | 62.24 | 104,508 | -0.02(-0.03%) |
Sep 10, 2018 | 62.63 | 62.63 | 62.20 | 62.26 | 261,237 | -0.04(-0.06%) |
Sep 07, 2018 | 62.36 | 62.56 | 62.04 | 62.29 | 107,931 | -0.20(-0.32%) |
Sep 06, 2018 | 63.04 | 63.15 | 62.47 | 62.49 | 108,735 | -0.47(-0.74%) |
Sep 05, 2018 | 62.88 | 63.07 | 62.49 | 62.96 | 150,331 | -0.03(-0.04%) |
Sep 04, 2018 | 63.12 | 63.25 | 62.53 | 62.98 | 1,319,678 | -0.34(-0.54%) |
Aug 31, 2018 | 63.32 | 63.32 | 63.32 | 0 | +0.29(+0.45%) | |
Aug 30, 2018 | 63.20 | 63.40 | 62.83 | 63.04 | 144,459 | -0.24(-0.38%) |
Aug 29, 2018 | 63.24 | 63.41 | 62.88 | 63.28 | 102,886 | +0.04(+0.07%) |
Aug 28, 2018 | 63.45 | 63.51 | 62.98 | 63.24 | 118,553 | +0.03(+0.04%) |
Aug 27, 2018 | 63.47 | 63.82 | 63.18 | 63.21 | 118,082 | -0.11(-0.17%) |
Aug 24, 2018 | 63.34 | 63.39 | 63.11 | 63.32 | 113,289 | +0.12(+0.18%) |
Aug 23, 2018 | 63.42 | 63.44 | 63.03 | 63.20 | 194,395 | -0.30(-0.48%) |
Aug 22, 2018 | 63.44 | 63.69 | 63.27 | 63.50 | 273,483 | +0.06(+0.10%) |
Aug 21, 2018 | 62.86 | 63.62 | 62.85 | 63.44 | 871,599 | +0.74(+1.19%) |
Aug 20, 2018 | 62.47 | 62.79 | 62.33 | 62.70 | 99,124 | +0.35(+0.56%) |
Aug 17, 2018 | 61.78 | 62.38 | 61.77 | 62.35 | 177,356 | +0.39(+0.62%) |
Aug 16, 2018 | 61.71 | 62.16 | 61.71 | 61.96 | 130,905 | +0.47(+0.76%) |
Aug 15, 2018 | 62.01 | 62.05 | 61.12 | 61.50 | 401,929 | -0.73(-1.18%) |
Aug 14, 2018 | 61.59 | 62.30 | 61.59 | 62.23 | 1,273,457 | +0.80(+1.30%) |
Aug 13, 2018 | 61.85 | 61.86 | 61.17 | 61.43 | 1,082,400 | -0.26(-0.42%) |
Aug 10, 2018 | 61.51 | 62.01 | 61.39 | 61.69 | 248,566 | -0.15(-0.25%) |
Aug 09, 2018 | 61.77 | 62.08 | 61.77 | 61.85 | 137,794 | +0.13(+0.20%) |
Aug 08, 2018 | 61.72 | 61.88 | 61.32 | 61.72 | 519,913 | +0.09(+0.15%) |
Aug 07, 2018 | 61.79 | 61.95 | 61.58 | 61.63 | 614,328 | +0.04(+0.07%) |
Aug 06, 2018 | 61.33 | 61.73 | 61.16 | 61.59 | 133,241 | +0.32(+0.53%) |
Aug 03, 2018 | 61.60 | 61.81 | 60.93 | 61.26 | 115,856 | -0.25(-0.41%) |
Aug 02, 2018 | 60.93 | 61.60 | 60.93 | 61.52 | 751,242 | +0.34(+0.56%) |
Aug 01, 2018 | 61.38 | 61.39 | 60.64 | 61.17 | 907,075 | -0.22(-0.36%) |
Jul 31, 2018 | 61.00 | 61.57 | 60.86 | 61.40 | 152,175 | +0.52(+0.85%) |
Jul 30, 2018 | 60.81 | 61.38 | 60.81 | 60.88 | 122,723 | +0.06(+0.10%) |
Jul 27, 2018 | 61.93 | 61.93 | 60.74 | 60.82 | 172,556 | -1.00(-1.62%) |
Jul 26, 2018 | 61.29 | 62.01 | 61.29 | 61.82 | 114,773 | +0.72(+1.17%) |
Jul 25, 2018 | 61.10 | 61.18 | 60.69 | 61.10 | 178,589 | -0.07(-0.12%) |
Jul 24, 2018 | 61.79 | 61.97 | 60.88 | 61.17 | 100,096 | -0.42(-0.68%) |
Jul 23, 2018 | 61.56 | 61.77 | 61.30 | 61.60 | 147,697 | -0.01(-0.01%) |
Jul 20, 2018 | 61.69 | 61.91 | 61.53 | 61.60 | 171,726 | -0.22(-0.36%) |
Jul 19, 2018 | 61.40 | 61.86 | 61.19 | 61.83 | 150,153 | +0.40(+0.66%) |
Jul 18, 2018 | 61.10 | 61.43 | 60.91 | 61.43 | 97,416 | +0.28(+0.45%) |
Jul 17, 2018 | 60.85 | 61.35 | 60.65 | 61.15 | 262,451 | +0.22(+0.35%) |
Jul 16, 2018 | 61.33 | 61.37 | 60.68 | 60.93 | 140,487 | -0.28(-0.45%) |
Jul 13, 2018 | 61.19 | 61.63 | 61.16 | 61.21 | 113,704 | -0.04(-0.07%) |
Jul 12, 2018 | 61.56 | 61.56 | 60.90 | 61.26 | 297,631 | -0.03(-0.04%) |
Jul 11, 2018 | 61.61 | 61.89 | 61.27 | 61.28 | 138,239 | -0.60(-0.97%) |
Jul 10, 2018 | 62.15 | 62.39 | 61.60 | 61.88 | 115,483 | -0.29(-0.46%) |
Jul 09, 2018 | 61.95 | 62.18 | 61.84 | 62.17 | 217,832 | +0.50(+0.81%) |
Jul 06, 2018 | 61.24 | 61.81 | 61.16 | 61.67 | 196,330 | +0.43(+0.70%) |
Jul 05, 2018 | 60.86 | 61.25 | 60.47 | 61.24 | 314,442 | +0.73(+1.20%) |
Jul 03, 2018 | 60.51 | 60.51 | 60.51 | 0 | +0.15(+0.25%) | |
Jul 02, 2018 | 59.51 | 60.36 | 59.34 | 60.36 | 1,288,188 | +0.52(+0.87%) |
Jun 29, 2018 | 60.31 | 60.44 | 59.81 | 59.84 | 392,312 | -0.24(-0.40%) |
Jun 28, 2018 | 60.06 | 60.22 | 59.70 | 60.08 | 153,064 | +0.04(+0.06%) |
Jun 27, 2018 | 61.00 | 61.17 | 60.05 | 60.05 | 183,668 | -0.84(-1.38%) |
Jun 26, 2018 | 60.72 | 61.03 | 60.39 | 60.89 | 137,790 | +0.31(+0.52%) |
Jun 25, 2018 | 61.31 | 61.39 | 60.25 | 60.57 | 290,132 | -0.87(-1.41%) |
Jun 22, 2018 | 61.62 | 61.73 | 61.14 | 61.44 | 131,520 | +0.18(+0.29%) |
Jun 21, 2018 | 61.77 | 61.79 | 61.10 | 61.26 | 129,379 | -0.53(-0.86%) |
Jun 20, 2018 | 61.66 | 61.86 | 61.36 | 61.79 | 90,977 | +0.40(+0.66%) |
Jun 19, 2018 | 60.90 | 61.46 | 60.62 | 61.39 | 171,831 | +0.06(+0.10%) |
Jun 18, 2018 | 60.58 | 61.33 | 60.58 | 61.33 | 107,292 | +0.45(+0.75%) |
Jun 15, 2018 | 60.90 | 60.38 | 60.87 | 101,433 | +0.00(+0.00%) | |
Jun 14, 2018 | 60.93 | 61.02 | 60.60 | 60.87 | 118,600 | +0.06(+0.10%) |
Jun 13, 2018 | 61.30 | 61.30 | 60.76 | 60.81 | 102,455 | -0.39(-0.64%) |
Jun 12, 2018 | 61.39 | 61.51 | 61.03 | 61.20 | 146,877 | -0.16(-0.26%) |
Jun 11, 2018 | 61.16 | 61.46 | 61.16 | 61.36 | 93,753 | +0.19(+0.31%) |
Jun 08, 2018 | 61.10 | 61.24 | 60.98 | 61.17 | 123,826 | +0.08(+0.14%) |
Jun 07, 2018 | 61.16 | 61.33 | 60.87 | 61.09 | 136,880 | -0.01(-0.02%) |
Jun 06, 2018 | 61.10 | 60.63 | 61.10 | 126,646 | +0.42(+0.70%) | |
Jun 05, 2018 | 60.27 | 60.70 | 60.07 | 60.68 | 226,651 | +0.38(+0.64%) |
Jun 04, 2018 | 59.99 | 60.29 | 59.78 | 60.29 | 209,341 | +0.61(+1.02%) |