Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.22 | 47.36 | 47.19 | 47.26 | 530 | -0.70(-1.46%) |
May 30, 2019 | 48.65 | 48.65 | 47.93 | 47.96 | 2,213 | -0.22(-0.45%) |
May 29, 2019 | 48.33 | 48.33 | 47.89 | 48.18 | 8,170 | +0.19(+0.40%) |
May 28, 2019 | 48.87 | 49.13 | 47.98 | 47.98 | 1,735 | -0.92(-1.88%) |
May 24, 2019 | 48.89 | 49.08 | 48.89 | 48.90 | 2,862 | +0.34(+0.69%) |
May 23, 2019 | 48.99 | 49.09 | 48.43 | 48.57 | 1,657 | -1.35(-2.70%) |
May 22, 2019 | 50.12 | 50.12 | 49.79 | 49.92 | 1,848 | -0.56(-1.11%) |
May 21, 2019 | 50.42 | 50.53 | 50.42 | 50.47 | 2,470 | +0.71(+1.42%) |
May 20, 2019 | 49.72 | 49.77 | 49.72 | 49.77 | 657 | -0.47(-0.94%) |
May 17, 2019 | 50.60 | 50.88 | 50.24 | 50.24 | 1,378 | -0.74(-1.44%) |
May 16, 2019 | 51.19 | 51.40 | 50.98 | 50.98 | 1,067 | +0.20(+0.39%) |
May 15, 2019 | 50.60 | 50.78 | 50.60 | 50.78 | 196 | -0.00(-0.01%) |
May 14, 2019 | 50.33 | 50.89 | 50.33 | 50.78 | 8,261 | +0.65(+1.30%) |
May 13, 2019 | 50.27 | 50.37 | 49.98 | 50.13 | 2,344 | -1.58(-3.06%) |
May 10, 2019 | 51.05 | 51.72 | 51.04 | 51.72 | 2,226 | +0.02(+0.04%) |
May 09, 2019 | 50.95 | 51.78 | 50.95 | 51.69 | 3,030 | -0.12(-0.23%) |
May 08, 2019 | 51.52 | 52.02 | 51.52 | 51.81 | 772 | -0.34(-0.65%) |
May 07, 2019 | 52.31 | 52.31 | 52.06 | 52.15 | 1,849 | -1.10(-2.07%) |
May 06, 2019 | 53.14 | 53.25 | 53.14 | 53.25 | 595 | +0.07(+0.13%) |
May 03, 2019 | 52.83 | 53.19 | 52.56 | 53.19 | 1,696 | +1.21(+2.32%) |
May 02, 2019 | 52.13 | 52.13 | 51.82 | 51.98 | 1,354 | +0.05(+0.09%) |
May 01, 2019 | 52.31 | 52.49 | 51.93 | 51.93 | 846 | -0.60(-1.15%) |
Apr 30, 2019 | 52.57 | 52.57 | 52.44 | 52.54 | 753 | -0.26(-0.50%) |
Apr 29, 2019 | 53.23 | 53.23 | 52.45 | 52.80 | 3,657 | +0.33(+0.63%) |
Apr 26, 2019 | 51.82 | 52.47 | 51.82 | 52.47 | 2,332 | +0.41(+0.78%) |
Apr 25, 2019 | 52.14 | 52.14 | 52.00 | 52.06 | 3,044 | -0.65(-1.24%) |
Apr 24, 2019 | 52.71 | 52.71 | 52.71 | 52.71 | 304 | +0.17(+0.33%) |
Apr 23, 2019 | 52.55 | 52.55 | 52.54 | 52.54 | 983 | +0.74(+1.42%) |
Apr 22, 2019 | 52.12 | 52.12 | 51.67 | 51.80 | 1,039 | -0.22(-0.42%) |
Apr 18, 2019 | 51.82 | 52.14 | 51.82 | 52.02 | 954 | -0.24(-0.46%) |
Apr 17, 2019 | 52.99 | 52.99 | 52.14 | 52.26 | 1,333 | -0.26(-0.49%) |
Apr 16, 2019 | 52.21 | 52.52 | 52.21 | 52.52 | 1,466 | +0.19(+0.36%) |
Apr 15, 2019 | 52.49 | 52.49 | 52.14 | 52.33 | 2,285 | -0.18(-0.34%) |
Apr 12, 2019 | 52.51 | 52.51 | 52.51 | 52.51 | 636 | +0.14(+0.26%) |
Apr 11, 2019 | 52.28 | 52.52 | 52.28 | 52.37 | 2,025 | -0.10(-0.20%) |
Apr 10, 2019 | 52.38 | 52.61 | 52.38 | 52.47 | 5,769 | +0.85(+1.65%) |
Apr 09, 2019 | 52.03 | 52.03 | 51.62 | 51.62 | 1,718 | -0.84(-1.60%) |
Apr 08, 2019 | 52.46 | 52.46 | 52.46 | 52.46 | 519 | -0.06(-0.12%) |
Apr 05, 2019 | 51.67 | 52.66 | 51.67 | 52.52 | 2,968 | +0.48(+0.93%) |
Apr 04, 2019 | 51.63 | 52.04 | 51.63 | 52.04 | 1,921 | +0.46(+0.90%) |
Apr 03, 2019 | 51.58 | 51.58 | 51.58 | 51.58 | 450 | +0.12(+0.24%) |
Apr 02, 2019 | 52.26 | 52.26 | 51.34 | 51.45 | 715 | -0.17(-0.33%) |
Apr 01, 2019 | 51.46 | 51.62 | 51.46 | 51.62 | 1,230 | +0.67(+1.31%) |
Mar 29, 2019 | 52.08 | 52.08 | 50.88 | 50.96 | 2,332 | -0.00(-0.01%) |
Mar 28, 2019 | 50.39 | 50.96 | 50.39 | 50.96 | 1,979 | +0.44(+0.88%) |
Mar 27, 2019 | 50.45 | 50.59 | 50.02 | 50.52 | 1,395 | +0.02(+0.05%) |
Mar 26, 2019 | 50.45 | 50.49 | 50.38 | 50.49 | 881 | +0.33(+0.66%) |
Mar 25, 2019 | 49.62 | 50.54 | 49.62 | 50.16 | 1,485 | +0.16(+0.32%) |
Mar 22, 2019 | 51.32 | 51.32 | 50.00 | 50.00 | 318 | -1.86(-3.58%) |
Mar 21, 2019 | 52.22 | 52.22 | 51.86 | 51.86 | 817 | +0.55(+1.07%) |
Mar 20, 2019 | 51.29 | 51.79 | 51.29 | 51.31 | 1,419 | -0.28(-0.54%) |
Mar 19, 2019 | 51.90 | 51.91 | 51.59 | 51.59 | 1,515 | -0.41(-0.80%) |
Mar 18, 2019 | 52.15 | 52.15 | 51.72 | 52.01 | 2,462 | +0.54(+1.05%) |
Mar 15, 2019 | 51.18 | 51.80 | 51.18 | 51.47 | 1,272 | -0.08(-0.16%) |
Mar 14, 2019 | 51.65 | 51.84 | 51.55 | 51.55 | 3,859 | -0.22(-0.43%) |
Mar 13, 2019 | 51.84 | 51.91 | 51.77 | 51.77 | 1,052 | +0.30(+0.59%) |
Mar 12, 2019 | 51.65 | 51.65 | 51.45 | 51.47 | 809 | -0.08(-0.15%) |
Mar 11, 2019 | 51.44 | 51.55 | 51.44 | 51.55 | 1,201 | +0.77(+1.52%) |
Mar 08, 2019 | 50.67 | 50.78 | 50.46 | 50.78 | 5,724 | -0.14(-0.27%) |
Mar 07, 2019 | 51.14 | 51.31 | 50.91 | 50.91 | 5,601 | -0.61(-1.18%) |
Mar 06, 2019 | 52.20 | 52.31 | 51.52 | 51.52 | 5,353 | -1.13(-2.14%) |
Mar 05, 2019 | 52.70 | 52.80 | 52.55 | 52.65 | 2,388 | -0.26(-0.48%) |
Mar 04, 2019 | 52.70 | 52.97 | 52.70 | 52.90 | 711 | -0.51(-0.96%) |
Mar 01, 2019 | 53.40 | 53.41 | 53.16 | 53.41 | 1,590 | +0.25(+0.47%) |
Feb 28, 2019 | 53.35 | 53.35 | 53.11 | 53.16 | 4,389 | -0.23(-0.44%) |
Feb 27, 2019 | 53.34 | 53.40 | 53.34 | 53.40 | 1,221 | -0.10(-0.19%) |
Feb 26, 2019 | 53.58 | 53.62 | 53.47 | 53.50 | 769 | -0.42(-0.79%) |
Feb 25, 2019 | 53.92 | 53.92 | 53.92 | 53.92 | 166 | +0.01(+0.01%) |
Feb 22, 2019 | 53.77 | 53.92 | 53.77 | 53.91 | 11,872 | +0.35(+0.65%) |
Feb 21, 2019 | 53.56 | 53.56 | 53.56 | 53.56 | 1,188 | -0.46(-0.85%) |
Feb 20, 2019 | 54.04 | 54.04 | 53.90 | 54.02 | 934 | +0.69(+1.30%) |
Feb 19, 2019 | 51.76 | 53.51 | 51.76 | 53.33 | 3,296 | +0.14(+0.27%) |
Feb 15, 2019 | 53.12 | 53.19 | 53.12 | 53.19 | 1,166 | +0.77(+1.47%) |
Feb 14, 2019 | 52.36 | 52.41 | 52.36 | 52.41 | 401 | +0.11(+0.22%) |
Feb 13, 2019 | 51.89 | 52.30 | 51.89 | 52.30 | 4,268 | +0.44(+0.85%) |
Feb 12, 2019 | 51.27 | 51.86 | 51.27 | 51.86 | 949 | +0.73(+1.42%) |
Feb 11, 2019 | 50.59 | 51.13 | 50.59 | 51.13 | 1,099 | +0.46(+0.91%) |
Feb 08, 2019 | 50.20 | 50.67 | 50.20 | 50.67 | 3,816 | -0.06(-0.11%) |
Feb 07, 2019 | 50.34 | 50.73 | 49.00 | 50.73 | 8,889 | -0.62(-1.21%) |
Feb 06, 2019 | 51.22 | 51.42 | 51.20 | 51.35 | 2,354 | -0.10(-0.19%) |
Feb 05, 2019 | 51.59 | 51.59 | 51.23 | 51.45 | 1,506 | +0.17(+0.33%) |
Feb 04, 2019 | 50.91 | 51.28 | 50.91 | 51.28 | 3,143 | +0.54(+1.06%) |
Feb 01, 2019 | 50.88 | 50.88 | 50.40 | 50.74 | 2,014 | +0.16(+0.31%) |
Jan 31, 2019 | 50.50 | 50.60 | 50.50 | 50.59 | 2,493 | +0.33(+0.67%) |
Jan 30, 2019 | 50.00 | 50.33 | 49.88 | 50.25 | 1,874 | +0.37(+0.74%) |
Jan 29, 2019 | 49.63 | 50.08 | 49.63 | 49.89 | 3,262 | -0.00(-0.00%) |
Jan 28, 2019 | 49.36 | 49.95 | 49.36 | 49.89 | 1,762 | -0.37(-0.74%) |
Jan 25, 2019 | 50.23 | 50.28 | 50.23 | 50.26 | 530 | +0.52(+1.05%) |
Jan 24, 2019 | 49.53 | 49.73 | 49.53 | 49.73 | 4,073 | +0.62(+1.26%) |
Jan 23, 2019 | 49.51 | 49.51 | 49.12 | 49.12 | 992 | -0.15(-0.31%) |
Jan 22, 2019 | 49.75 | 49.78 | 49.20 | 49.27 | 6,355 | -0.95(-1.89%) |
Jan 18, 2019 | 50.05 | 50.46 | 50.05 | 50.22 | 2,120 | +0.50(+1.00%) |
Jan 17, 2019 | 49.33 | 49.75 | 49.33 | 49.72 | 4,625 | +0.43(+0.87%) |
Jan 16, 2019 | 49.61 | 49.61 | 49.02 | 49.29 | 1,188 | +0.68(+1.40%) |
Jan 15, 2019 | 48.46 | 48.87 | 48.46 | 48.61 | 6,463 | -0.02(-0.03%) |
Jan 14, 2019 | 48.77 | 48.77 | 48.46 | 48.63 | 4,221 | -0.36(-0.74%) |
Jan 11, 2019 | 48.89 | 49.13 | 48.89 | 48.99 | 2,438 | +0.26(+0.54%) |
Jan 10, 2019 | 48.46 | 48.83 | 48.45 | 48.72 | 5,365 | +0.17(+0.35%) |
Jan 09, 2019 | 48.51 | 48.63 | 48.42 | 48.55 | 3,538 | +0.52(+1.08%) |
Jan 08, 2019 | 47.91 | 48.18 | 47.77 | 48.04 | 2,063 | +0.51(+1.07%) |
Jan 07, 2019 | 47.45 | 47.55 | 47.24 | 47.53 | 3,996 | +0.81(+1.74%) |
Jan 04, 2019 | 45.81 | 46.72 | 45.81 | 46.72 | 1,590 | +1.67(+3.70%) |
Jan 03, 2019 | 44.88 | 45.52 | 44.88 | 45.05 | 1,603 | -0.64(-1.40%) |
Jan 02, 2019 | 44.77 | 45.72 | 44.77 | 45.69 | 1,498 | +0.51(+1.13%) |
Dec 31, 2018 | 44.72 | 45.18 | 44.56 | 45.18 | 5,088 | +0.26(+0.59%) |
Dec 28, 2018 | 44.87 | 45.51 | 44.53 | 44.91 | 26,712 | +0.39(+0.87%) |
Dec 27, 2018 | 44.12 | 44.55 | 43.31 | 44.53 | 7,316 | -0.10(-0.22%) |
Dec 26, 2018 | 42.53 | 44.62 | 42.53 | 44.62 | 11,350 | +1.89(+4.42%) |
Dec 24, 2018 | 42.67 | 43.39 | 42.67 | 42.73 | 4,982 | -0.64(-1.49%) |
Dec 21, 2018 | 44.66 | 44.66 | 43.31 | 43.38 | 2,871 | -0.94(-2.12%) |
Dec 20, 2018 | 44.87 | 45.05 | 44.32 | 44.32 | 9,602 | -0.84(-1.86%) |
Dec 19, 2018 | 46.29 | 46.49 | 44.99 | 45.16 | 2,532 | -1.04(-2.26%) |
Dec 18, 2018 | 46.33 | 46.53 | 46.20 | 46.20 | 2,550 | +0.17(+0.37%) |
Dec 17, 2018 | 46.91 | 46.91 | 46.03 | 46.03 | 819 | -1.04(-2.22%) |
Dec 14, 2018 | 47.87 | 47.87 | 47.07 | 47.07 | 2,127 | -0.86(-1.80%) |
Dec 13, 2018 | 48.43 | 48.43 | 47.93 | 47.93 | 1,335 | -0.82(-1.69%) |
Dec 12, 2018 | 49.30 | 49.30 | 48.76 | 48.76 | 1,469 | +0.48(+1.00%) |
Dec 11, 2018 | 48.69 | 48.80 | 47.84 | 48.27 | 7,270 | -0.06(-0.12%) |
Dec 10, 2018 | 47.99 | 48.33 | 47.85 | 48.33 | 1,757 | -0.83(-1.69%) |
Dec 07, 2018 | 49.72 | 49.72 | 49.16 | 49.16 | 638 | +0.00(+0.00%) |
Dec 06, 2018 | 48.99 | 49.16 | 48.44 | 49.16 | 1,930 | -0.58(-1.16%) |
Dec 04, 2018 | 50.13 | 50.13 | 49.73 | 49.73 | 957 | -2.25(-4.32%) |
Dec 03, 2018 | 51.82 | 51.98 | 51.71 | 51.98 | 2,634 | +0.53(+1.02%) |
Nov 30, 2018 | 51.55 | 51.55 | 51.40 | 51.45 | 2,978 | -0.05(-0.10%) |
Nov 29, 2018 | 51.39 | 51.51 | 51.39 | 51.51 | 1,949 | -0.03(-0.06%) |
Nov 28, 2018 | 50.58 | 51.54 | 50.58 | 51.54 | 2,270 | +0.91(+1.80%) |
Nov 27, 2018 | 50.63 | 50.63 | 50.63 | 50.63 | 444 | +0.03(+0.06%) |
Nov 26, 2018 | 50.71 | 50.71 | 50.60 | 50.60 | 427 | +0.20(+0.39%) |
Nov 23, 2018 | 50.65 | 50.68 | 50.40 | 50.40 | 957 | -0.37(-0.73%) |
Nov 21, 2018 | 50.77 | 50.77 | 50.77 | 0 | +0.69(+1.38%) | |
Nov 20, 2018 | 50.49 | 50.49 | 50.08 | 50.08 | 1,287 | -0.90(-1.77%) |
Nov 19, 2018 | 51.05 | 51.05 | 50.98 | 50.98 | 1,592 | -0.46(-0.90%) |
Nov 16, 2018 | 51.62 | 51.62 | 51.33 | 51.45 | 2,233 | -0.24(-0.46%) |
Nov 15, 2018 | 50.83 | 51.68 | 50.83 | 51.68 | 8,186 | +0.72(+1.41%) |
Nov 14, 2018 | 51.93 | 51.93 | 50.97 | 50.97 | 1,893 | -0.42(-0.82%) |
Nov 13, 2018 | 51.76 | 52.09 | 51.39 | 51.39 | 4,243 | -0.49(-0.94%) |
Nov 12, 2018 | 51.99 | 51.99 | 51.70 | 51.88 | 1,505 | -0.56(-1.06%) |
Nov 09, 2018 | 52.79 | 52.79 | 52.28 | 52.43 | 4,999 | -0.95(-1.78%) |
Nov 08, 2018 | 53.49 | 53.84 | 53.37 | 53.38 | 12,907 | -0.05(-0.09%) |
Nov 07, 2018 | 52.99 | 53.45 | 52.92 | 53.43 | 3,764 | +0.40(+0.76%) |
Nov 06, 2018 | 52.80 | 53.14 | 52.80 | 53.02 | 2,671 | +0.22(+0.41%) |
Nov 05, 2018 | 52.76 | 52.96 | 52.38 | 52.81 | 2,437 | +0.08(+0.14%) |
Nov 02, 2018 | 52.54 | 52.73 | 52.28 | 52.73 | 5,850 | +0.31(+0.59%) |
Nov 01, 2018 | 51.30 | 52.43 | 51.30 | 52.42 | 4,997 | +1.17(+2.27%) |
Oct 31, 2018 | 51.75 | 51.75 | 51.26 | 51.26 | 8,792 | +0.02(+0.04%) |
Oct 30, 2018 | 49.68 | 51.23 | 49.68 | 51.23 | 5,885 | +0.95(+1.88%) |
Oct 29, 2018 | 51.33 | 51.33 | 50.29 | 50.29 | 3,589 | -0.14(-0.28%) |
Oct 26, 2018 | 49.66 | 50.57 | 49.64 | 50.43 | 4,999 | -0.48(-0.94%) |
Oct 25, 2018 | 50.46 | 50.91 | 50.46 | 50.91 | 5,248 | +0.27(+0.54%) |
Oct 24, 2018 | 51.11 | 51.11 | 50.64 | 50.64 | 4,977 | -1.24(-2.39%) |
Oct 23, 2018 | 51.86 | 51.88 | 51.86 | 51.88 | 790 | -0.07(-0.13%) |
Oct 22, 2018 | 51.71 | 52.10 | 51.71 | 51.94 | 1,103 | -0.04(-0.07%) |
Oct 19, 2018 | 52.26 | 52.26 | 51.95 | 51.98 | 3,616 | -0.55(-1.06%) |
Oct 18, 2018 | 52.93 | 52.93 | 52.54 | 52.54 | 2,197 | -1.15(-2.14%) |
Oct 17, 2018 | 53.44 | 53.70 | 53.44 | 53.68 | 2,094 | -0.02(-0.05%) |
Oct 16, 2018 | 53.12 | 53.71 | 53.12 | 53.71 | 5,434 | +0.94(+1.78%) |
Oct 15, 2018 | 53.02 | 53.02 | 52.21 | 52.77 | 5,026 | +0.46(+0.88%) |
Oct 12, 2018 | 52.84 | 52.84 | 52.01 | 52.31 | 5,318 | +0.00(+0.00%) |
Oct 11, 2018 | 53.24 | 53.39 | 52.31 | 52.31 | 5,384 | -2.02(-3.71%) |
Oct 10, 2018 | 54.69 | 54.69 | 54.33 | 54.33 | 4,655 | -0.81(-1.46%) |
Oct 09, 2018 | 55.22 | 55.40 | 55.13 | 55.14 | 3,127 | +0.04(+0.07%) |
Oct 08, 2018 | 54.79 | 55.13 | 54.78 | 55.10 | 4,222 | +0.02(+0.04%) |
Oct 05, 2018 | 55.76 | 55.76 | 54.82 | 55.07 | 9,360 | -0.63(-1.13%) |
Oct 04, 2018 | 55.91 | 55.91 | 55.66 | 55.70 | 2,702 | -0.59(-1.05%) |
Oct 03, 2018 | 56.37 | 56.44 | 56.18 | 56.30 | 10,586 | +0.40(+0.72%) |
Oct 02, 2018 | 56.41 | 56.44 | 55.89 | 55.89 | 3,171 | -0.56(-0.99%) |
Oct 01, 2018 | 57.48 | 57.49 | 56.45 | 56.45 | 10,003 | -0.97(-1.70%) |
Sep 28, 2018 | 57.40 | 57.42 | 57.40 | 57.42 | 3,510 | +0.36(+0.63%) |
Sep 27, 2018 | 58.20 | 58.20 | 57.07 | 57.07 | 3,777 | +0.02(+0.03%) |
Sep 26, 2018 | 57.55 | 57.61 | 57.03 | 57.05 | 12,094 | -0.78(-1.35%) |
Sep 25, 2018 | 57.67 | 57.89 | 57.67 | 57.83 | 8,464 | +0.16(+0.27%) |
Sep 24, 2018 | 57.54 | 57.75 | 57.54 | 57.67 | 2,025 | -0.59(-1.00%) |
Sep 21, 2018 | 58.35 | 58.35 | 58.21 | 58.26 | 1,493 | -0.44(-0.75%) |
Sep 20, 2018 | 58.32 | 58.70 | 58.28 | 58.70 | 1,269 | +0.75(+1.29%) |
Sep 19, 2018 | 57.73 | 57.95 | 57.73 | 57.95 | 492 | -0.30(-0.51%) |
Sep 18, 2018 | 58.93 | 58.93 | 58.16 | 58.25 | 2,592 | +0.00(+0.01%) |
Sep 17, 2018 | 58.35 | 58.35 | 58.18 | 58.25 | 1,571 | -0.64(-1.08%) |
Sep 14, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 746 | +0.60(+1.03%) |
Sep 13, 2018 | 58.32 | 58.32 | 58.20 | 58.29 | 1,177 | +0.19(+0.32%) |
Sep 12, 2018 | 58.10 | 58.10 | 58.10 | 58.10 | 876 | -0.61(-1.03%) |
Sep 11, 2018 | 58.31 | 58.85 | 58.31 | 58.71 | 593 | -0.24(-0.40%) |
Sep 10, 2018 | 58.90 | 59.05 | 58.90 | 58.94 | 816 | +0.37(+0.64%) |
Sep 07, 2018 | 58.46 | 58.57 | 58.46 | 58.57 | 640 | -0.05(-0.08%) |
Sep 06, 2018 | 58.71 | 58.71 | 58.57 | 58.62 | 1,751 | -0.23(-0.40%) |
Sep 05, 2018 | 58.81 | 58.87 | 58.81 | 58.85 | 1,115 | -0.02(-0.03%) |
Sep 04, 2018 | 59.06 | 59.14 | 58.87 | 58.87 | 2,113 | -0.19(-0.32%) |
Aug 31, 2018 | 59.06 | 59.06 | 59.06 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 59.05 | 59.05 | 59.05 | 59.05 | 549 | -0.33(-0.55%) |
Aug 29, 2018 | 59.10 | 59.38 | 59.02 | 59.38 | 1,281 | +0.13(+0.23%) |
Aug 28, 2018 | 59.03 | 59.25 | 59.03 | 59.25 | 828 | -0.14(-0.23%) |
Aug 27, 2018 | 59.59 | 59.78 | 59.29 | 59.39 | 6,274 | +0.06(+0.10%) |
Aug 24, 2018 | 59.19 | 59.33 | 59.14 | 59.33 | 1,280 | +0.08(+0.14%) |
Aug 23, 2018 | 59.07 | 59.24 | 59.07 | 59.24 | 2,097 | +0.03(+0.05%) |
Aug 22, 2018 | 59.27 | 59.27 | 59.19 | 59.22 | 481 | +0.20(+0.34%) |
Aug 21, 2018 | 59.12 | 59.12 | 59.01 | 59.01 | 777 | +0.64(+1.10%) |
Aug 20, 2018 | 59.10 | 59.10 | 58.31 | 58.37 | 627 | +0.20(+0.34%) |
Aug 17, 2018 | 57.27 | 58.18 | 57.27 | 58.18 | 640 | +0.17(+0.29%) |
Aug 16, 2018 | 58.08 | 58.24 | 57.88 | 58.01 | 5,125 | +0.32(+0.55%) |
Aug 15, 2018 | 58.81 | 58.81 | 57.49 | 57.69 | 3,876 | -0.63(-1.08%) |
Aug 14, 2018 | 57.85 | 58.33 | 57.85 | 58.32 | 2,135 | +0.70(+1.22%) |
Aug 13, 2018 | 57.63 | 57.63 | 57.40 | 57.61 | 745 | -0.18(-0.31%) |
Aug 10, 2018 | 57.62 | 57.86 | 57.62 | 57.79 | 2,666 | -0.26(-0.45%) |
Aug 09, 2018 | 58.05 | 58.05 | 58.05 | 58.05 | 676 | +0.22(+0.37%) |
Aug 08, 2018 | 58.08 | 58.08 | 57.42 | 57.84 | 3,155 | +0.08(+0.15%) |
Aug 07, 2018 | 58.32 | 58.32 | 57.73 | 57.75 | 5,790 | +0.19(+0.33%) |
Aug 06, 2018 | 57.55 | 57.57 | 57.55 | 57.57 | 631 | +0.33(+0.57%) |
Aug 03, 2018 | 57.24 | 57.24 | 57.24 | 57.24 | 213 | +0.61(+1.08%) |
Aug 02, 2018 | 56.63 | 56.63 | 56.63 | 56.63 | 202 | +0.00(+0.00%) |
Aug 01, 2018 | 56.48 | 56.63 | 56.48 | 56.63 | 918 | -0.47(-0.82%) |
Jul 31, 2018 | 56.53 | 57.10 | 56.53 | 57.10 | 1,072 | +0.25(+0.45%) |
Jul 30, 2018 | 56.95 | 56.96 | 56.84 | 56.84 | 870 | +0.10(+0.18%) |
Jul 27, 2018 | 57.56 | 57.56 | 56.74 | 56.74 | 1,842 | -0.80(-1.39%) |
Jul 26, 2018 | 57.54 | 57.54 | 57.54 | 57.54 | 410 | +0.64(+1.13%) |
Jul 25, 2018 | 56.90 | 56.90 | 56.90 | 56.90 | 911 | -0.83(-1.43%) |
Jul 23, 2018 | 57.73 | 57.73 | 57.73 | 51 | +0.11(+0.20%) | |
Jul 20, 2018 | 57.89 | 57.89 | 57.51 | 57.61 | 2,892 | -0.30(-0.52%) |
Jul 19, 2018 | 58.11 | 58.11 | 57.52 | 57.91 | 5,164 | +0.40(+0.70%) |
Jul 18, 2018 | 57.45 | 57.51 | 57.19 | 57.51 | 10,152 | +0.19(+0.33%) |
Jul 17, 2018 | 57.17 | 60.25 | 57.03 | 57.32 | 35,278 | +0.57(+1.00%) |
Jul 16, 2018 | 57.50 | 57.50 | 56.67 | 56.75 | 10,220 | -0.34(-0.59%) |
Jul 13, 2018 | 57.18 | 57.18 | 57.09 | 57.09 | 579 | +0.03(+0.05%) |
Jul 12, 2018 | 56.98 | 57.06 | 56.73 | 57.06 | 1,132 | -0.04(-0.07%) |
Jul 11, 2018 | 57.91 | 57.91 | 57.00 | 57.10 | 3,937 | -0.29(-0.50%) |
Jul 10, 2018 | 58.77 | 58.77 | 57.39 | 57.39 | 1,694 | -0.29(-0.51%) |
Jul 09, 2018 | 57.46 | 57.73 | 57.46 | 57.68 | 1,535 | +0.29(+0.50%) |
Jul 06, 2018 | 57.44 | 57.46 | 57.39 | 57.39 | 1,811 | +1.10(+1.96%) |
Jul 05, 2018 | 56.24 | 56.29 | 56.17 | 56.29 | 714 | +0.28(+0.50%) |
Jul 02, 2018 | 56.01 | 56.01 | 56.01 | 0 | +0.33(+0.60%) | |
Jun 29, 2018 | 55.95 | 55.95 | 55.68 | 55.68 | 2,595 | -0.13(-0.23%) |
Jun 28, 2018 | 55.78 | 55.80 | 55.50 | 55.80 | 1,278 | -0.37(-0.66%) |
Jun 27, 2018 | 56.65 | 56.65 | 56.17 | 56.17 | 1,455 | -0.53(-0.93%) |
Jun 26, 2018 | 56.62 | 56.70 | 56.62 | 56.70 | 848 | +0.46(+0.82%) |
Jun 25, 2018 | 56.19 | 56.24 | 56.19 | 56.24 | 776 | -0.76(-1.33%) |
Jun 22, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 497 | -0.15(-0.26%) |
Jun 21, 2018 | 57.11 | 57.17 | 57.11 | 57.15 | 1,045 | -0.28(-0.49%) |
Jun 20, 2018 | 57.42 | 57.43 | 57.42 | 57.43 | 770 | +0.30(+0.53%) |
Jun 19, 2018 | 57.10 | 57.13 | 57.10 | 57.13 | 489 | +0.54(+0.96%) |
Jun 15, 2018 | 56.59 | 56.59 | 56.59 | 181 | -0.19(-0.33%) | |
Jun 14, 2018 | 56.67 | 56.78 | 56.63 | 56.78 | 2,396 | +0.10(+0.18%) |
Jun 13, 2018 | 57.95 | 57.95 | 56.67 | 56.67 | 3,327 | -0.28(-0.49%) |
Jun 12, 2018 | 56.90 | 57.08 | 56.81 | 56.95 | 1,091 | +0.07(+0.11%) |
Jun 11, 2018 | 56.82 | 56.93 | 56.81 | 56.89 | 2,173 | +0.13(+0.23%) |
Jun 08, 2018 | 56.55 | 56.76 | 56.55 | 56.76 | 1,292 | +0.09(+0.17%) |
Jun 06, 2018 | 56.66 | 56.66 | 56.66 | 214 | +0.61(+1.08%) | |
Jun 05, 2018 | 55.77 | 56.06 | 55.76 | 56.06 | 4,729 | +0.47(+0.84%) |