Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.04 | 55.84 | 54.73 | 55.81 | 452,356 | +0.82(+1.50%) |
May 30, 2019 | 55.88 | 56.29 | 54.83 | 54.99 | 218,635 | -0.82(-1.48%) |
May 29, 2019 | 56.07 | 56.45 | 55.48 | 55.81 | 760,599 | -0.29(-0.51%) |
May 28, 2019 | 57.01 | 57.01 | 55.87 | 56.10 | 205,382 | -0.77(-1.35%) |
May 24, 2019 | 57.41 | 57.41 | 56.74 | 56.87 | 776,973 | -0.46(-0.80%) |
May 23, 2019 | 57.16 | 57.46 | 56.94 | 57.33 | 185,563 | +0.15(+0.27%) |
May 22, 2019 | 56.96 | 57.21 | 56.66 | 57.17 | 931,391 | +0.21(+0.37%) |
May 21, 2019 | 56.83 | 57.32 | 56.73 | 56.96 | 691,816 | +0.20(+0.35%) |
May 20, 2019 | 56.63 | 57.09 | 56.39 | 56.76 | 416,913 | +0.18(+0.32%) |
May 17, 2019 | 56.57 | 57.00 | 56.37 | 56.58 | 197,606 | -0.19(-0.34%) |
May 16, 2019 | 56.90 | 57.51 | 56.40 | 56.77 | 628,149 | -0.09(-0.15%) |
May 15, 2019 | 56.93 | 57.37 | 56.68 | 56.86 | 701,691 | -0.13(-0.24%) |
May 14, 2019 | 57.13 | 57.47 | 56.75 | 56.99 | 405,421 | -0.20(-0.35%) |
May 13, 2019 | 56.82 | 57.49 | 56.71 | 57.19 | 286,896 | -0.20(-0.35%) |
May 10, 2019 | 56.28 | 57.40 | 56.05 | 57.39 | 177,689 | +1.05(+1.87%) |
May 09, 2019 | 55.76 | 56.82 | 55.62 | 56.34 | 395,255 | +0.49(+0.88%) |
May 08, 2019 | 58.99 | 58.99 | 55.74 | 55.85 | 327,269 | -2.88(-4.90%) |
May 07, 2019 | 59.03 | 59.47 | 58.29 | 58.73 | 266,252 | -0.51(-0.86%) |
May 06, 2019 | 58.56 | 59.83 | 58.46 | 59.24 | 455,971 | +0.38(+0.65%) |
May 03, 2019 | 57.40 | 58.92 | 57.35 | 58.85 | 238,795 | +1.65(+2.88%) |
May 02, 2019 | 57.52 | 57.94 | 56.82 | 57.20 | 134,974 | -0.45(-0.78%) |
May 01, 2019 | 58.49 | 58.60 | 57.64 | 57.65 | 320,034 | -0.95(-1.62%) |
Apr 30, 2019 | 57.52 | 58.67 | 57.50 | 58.60 | 386,759 | +1.09(+1.90%) |
Apr 29, 2019 | 57.62 | 57.83 | 57.00 | 57.51 | 133,948 | -0.17(-0.30%) |
Apr 26, 2019 | 57.68 | 58.14 | 57.49 | 57.68 | 235,563 | +0.20(+0.35%) |
Apr 25, 2019 | 57.07 | 57.63 | 56.81 | 57.48 | 194,147 | +0.13(+0.23%) |
Apr 24, 2019 | 57.12 | 57.63 | 57.02 | 57.35 | 186,566 | +0.37(+0.66%) |
Apr 23, 2019 | 56.15 | 56.97 | 56.15 | 56.97 | 230,580 | +0.82(+1.45%) |
Apr 22, 2019 | 56.41 | 56.58 | 55.86 | 56.16 | 143,326 | -0.33(-0.58%) |
Apr 18, 2019 | 57.01 | 57.17 | 56.35 | 56.48 | 136,395 | -0.57(-0.99%) |
Apr 17, 2019 | 57.34 | 57.34 | 56.79 | 57.05 | 131,963 | -0.27(-0.47%) |
Apr 16, 2019 | 57.80 | 57.84 | 56.95 | 57.32 | 149,531 | -0.52(-0.90%) |
Apr 15, 2019 | 58.04 | 58.34 | 57.67 | 57.84 | 91,264 | -0.09(-0.15%) |
Apr 12, 2019 | 57.39 | 58.08 | 57.22 | 57.92 | 184,362 | +0.42(+0.73%) |
Apr 11, 2019 | 56.67 | 57.63 | 56.67 | 57.50 | 110,812 | +0.73(+1.28%) |
Apr 10, 2019 | 56.97 | 57.37 | 56.59 | 56.77 | 220,097 | +0.04(+0.07%) |
Apr 09, 2019 | 56.85 | 56.91 | 56.50 | 56.73 | 220,791 | -0.05(-0.08%) |
Apr 08, 2019 | 57.55 | 57.55 | 56.74 | 56.78 | 164,460 | -0.79(-1.37%) |
Apr 05, 2019 | 56.54 | 57.65 | 56.47 | 57.57 | 306,263 | +1.11(+1.97%) |
Apr 04, 2019 | 56.60 | 56.74 | 56.13 | 56.45 | 159,586 | -0.11(-0.19%) |
Apr 03, 2019 | 56.39 | 56.83 | 56.20 | 56.56 | 281,867 | +0.30(+0.53%) |
Apr 02, 2019 | 56.06 | 56.27 | 55.56 | 56.26 | 175,299 | +0.23(+0.41%) |
Apr 01, 2019 | 56.53 | 56.58 | 55.72 | 56.03 | 300,228 | -0.37(-0.66%) |
Mar 29, 2019 | 56.08 | 56.46 | 55.60 | 56.41 | 397,506 | +0.46(+0.82%) |
Mar 28, 2019 | 56.13 | 56.35 | 55.41 | 55.95 | 224,159 | -0.04(-0.07%) |
Mar 27, 2019 | 55.76 | 56.36 | 55.43 | 55.99 | 311,059 | +0.22(+0.40%) |
Mar 26, 2019 | 55.68 | 56.41 | 55.64 | 55.76 | 244,467 | +0.20(+0.36%) |
Mar 25, 2019 | 55.22 | 55.89 | 54.95 | 55.56 | 336,356 | +0.37(+0.68%) |
Mar 22, 2019 | 55.70 | 56.08 | 55.19 | 55.19 | 196,459 | -0.42(-0.76%) |
Mar 21, 2019 | 55.25 | 56.00 | 55.25 | 55.61 | 237,531 | +0.39(+0.71%) |
Mar 20, 2019 | 55.24 | 55.79 | 54.85 | 55.22 | 159,461 | +0.07(+0.12%) |
Mar 19, 2019 | 56.19 | 56.19 | 54.78 | 55.15 | 152,824 | -1.16(-2.06%) |
Mar 18, 2019 | 56.22 | 56.39 | 55.93 | 56.31 | 167,901 | +0.12(+0.20%) |
Mar 15, 2019 | 56.54 | 56.54 | 55.97 | 56.20 | 366,744 | -0.13(-0.24%) |
Mar 14, 2019 | 56.48 | 56.74 | 56.02 | 56.33 | 200,560 | -0.09(-0.15%) |
Mar 13, 2019 | 56.73 | 56.78 | 56.17 | 56.42 | 211,747 | -0.32(-0.57%) |
Mar 12, 2019 | 56.75 | 56.91 | 56.40 | 56.74 | 228,256 | +0.09(+0.15%) |
Mar 11, 2019 | 55.75 | 56.71 | 55.53 | 56.66 | 279,069 | +0.94(+1.69%) |
Mar 08, 2019 | 55.16 | 55.75 | 55.09 | 55.71 | 255,994 | +0.80(+1.46%) |
Mar 07, 2019 | 54.92 | 55.19 | 54.68 | 54.91 | 179,042 | +0.12(+0.23%) |
Mar 06, 2019 | 55.25 | 55.26 | 54.14 | 54.79 | 275,283 | -0.41(-0.74%) |
Mar 05, 2019 | 55.00 | 55.49 | 54.92 | 55.20 | 175,362 | +0.19(+0.35%) |
Mar 04, 2019 | 55.28 | 55.30 | 54.42 | 55.01 | 513,815 | +0.59(+1.09%) |
Mar 01, 2019 | 52.51 | 55.28 | 52.43 | 54.42 | 859,679 | +3.14(+6.12%) |
Feb 28, 2019 | 51.08 | 51.55 | 50.70 | 51.28 | 203,231 | +0.16(+0.32%) |
Feb 27, 2019 | 51.32 | 51.74 | 50.35 | 51.12 | 266,365 | -0.26(-0.50%) |
Feb 26, 2019 | 51.90 | 51.94 | 51.33 | 51.37 | 207,991 | -0.40(-0.77%) |
Feb 25, 2019 | 52.32 | 53.08 | 51.65 | 51.77 | 253,210 | -0.65(-1.24%) |
Feb 22, 2019 | 52.37 | 52.63 | 52.09 | 52.42 | 126,213 | +0.10(+0.20%) |
Feb 21, 2019 | 51.58 | 52.38 | 51.29 | 52.32 | 167,568 | +0.63(+1.22%) |
Feb 20, 2019 | 51.46 | 52.26 | 51.16 | 51.69 | 253,874 | +0.15(+0.30%) |
Feb 19, 2019 | 50.88 | 51.82 | 50.76 | 51.54 | 253,165 | +0.66(+1.29%) |
Feb 15, 2019 | 49.98 | 50.94 | 49.98 | 50.88 | 219,273 | +0.90(+1.79%) |
Feb 14, 2019 | 49.93 | 50.54 | 49.74 | 49.98 | 289,127 | +0.02(+0.04%) |
Feb 13, 2019 | 50.21 | 50.21 | 49.66 | 49.96 | 191,516 | -0.38(-0.76%) |
Feb 12, 2019 | 50.52 | 50.86 | 50.15 | 50.35 | 257,482 | -0.10(-0.21%) |
Feb 11, 2019 | 50.96 | 51.17 | 50.31 | 50.45 | 132,592 | -0.59(-1.16%) |
Feb 08, 2019 | 50.68 | 51.16 | 50.61 | 51.04 | 210,356 | +0.28(+0.54%) |
Feb 07, 2019 | 49.79 | 50.83 | 49.45 | 50.76 | 147,957 | +0.86(+1.72%) |
Feb 06, 2019 | 49.76 | 50.12 | 49.28 | 49.91 | 143,691 | +0.22(+0.44%) |
Feb 05, 2019 | 49.61 | 50.03 | 49.40 | 49.69 | 106,166 | +0.18(+0.37%) |
Feb 04, 2019 | 49.41 | 49.53 | 48.91 | 49.51 | 372,768 | +0.10(+0.19%) |
Feb 01, 2019 | 49.93 | 50.09 | 49.15 | 49.41 | 198,081 | -0.65(-1.29%) |
Jan 31, 2019 | 48.90 | 50.15 | 48.71 | 50.06 | 404,189 | +1.22(+2.50%) |
Jan 30, 2019 | 48.27 | 49.31 | 48.21 | 48.84 | 197,149 | +0.26(+0.53%) |
Jan 29, 2019 | 48.52 | 49.09 | 48.52 | 48.58 | 147,786 | +0.09(+0.18%) |
Jan 28, 2019 | 48.95 | 49.16 | 48.23 | 48.50 | 246,027 | -0.43(-0.88%) |
Jan 25, 2019 | 49.74 | 49.95 | 48.92 | 48.92 | 146,882 | -0.89(-1.78%) |
Jan 24, 2019 | 49.54 | 49.94 | 49.01 | 49.81 | 302,521 | +0.34(+0.69%) |
Jan 23, 2019 | 49.56 | 49.87 | 49.27 | 49.47 | 250,933 | -0.09(-0.17%) |
Jan 22, 2019 | 48.34 | 49.76 | 48.04 | 49.55 | 636,980 | +1.06(+2.18%) |
Jan 18, 2019 | 48.10 | 48.58 | 48.10 | 48.50 | 463,727 | +0.36(+0.75%) |
Jan 17, 2019 | 46.78 | 48.19 | 46.78 | 48.13 | 616,576 | +1.32(+2.81%) |
Jan 16, 2019 | 45.96 | 46.83 | 45.87 | 46.82 | 163,759 | +0.48(+1.03%) |
Jan 15, 2019 | 45.92 | 46.83 | 45.80 | 46.34 | 216,895 | +0.10(+0.23%) |
Jan 14, 2019 | 46.90 | 47.02 | 45.74 | 46.24 | 144,645 | -1.11(-2.34%) |
Jan 11, 2019 | 47.51 | 48.02 | 47.00 | 47.34 | 169,438 | -0.41(-0.86%) |
Jan 10, 2019 | 47.09 | 47.85 | 47.05 | 47.75 | 230,118 | +0.71(+1.52%) |
Jan 09, 2019 | 47.72 | 47.72 | 46.62 | 47.04 | 247,129 | -0.36(-0.76%) |
Jan 08, 2019 | 46.93 | 47.42 | 46.80 | 47.40 | 374,013 | +0.53(+1.14%) |
Jan 07, 2019 | 46.94 | 47.28 | 46.48 | 46.87 | 280,991 | -0.35(-0.75%) |
Jan 04, 2019 | 45.85 | 47.52 | 45.85 | 47.22 | 180,874 | +1.05(+2.27%) |
Jan 03, 2019 | 46.04 | 46.61 | 45.81 | 46.17 | 352,404 | -0.14(-0.31%) |
Jan 02, 2019 | 47.68 | 47.72 | 45.92 | 46.31 | 277,332 | -1.47(-3.07%) |
Dec 31, 2018 | 47.62 | 47.82 | 46.94 | 47.78 | 215,706 | +0.22(+0.46%) |
Dec 28, 2018 | 47.65 | 48.16 | 47.18 | 47.56 | 286,210 | -0.07(-0.14%) |
Dec 27, 2018 | 47.11 | 47.77 | 46.30 | 47.63 | 360,456 | +0.28(+0.58%) |
Dec 26, 2018 | 46.66 | 47.44 | 46.11 | 47.35 | 235,059 | +0.69(+1.47%) |
Dec 24, 2018 | 49.46 | 49.66 | 46.62 | 46.67 | 158,737 | -2.97(-5.99%) |
Dec 21, 2018 | 50.83 | 51.99 | 49.48 | 49.64 | 708,076 | -1.21(-2.38%) |
Dec 20, 2018 | 50.31 | 51.53 | 49.78 | 50.85 | 295,512 | +0.65(+1.29%) |
Dec 19, 2018 | 50.56 | 51.35 | 49.84 | 50.20 | 265,537 | -0.33(-0.66%) |
Dec 18, 2018 | 51.57 | 52.12 | 50.52 | 50.54 | 349,818 | -0.74(-1.45%) |
Dec 17, 2018 | 52.42 | 52.84 | 51.14 | 51.28 | 365,960 | -1.17(-2.24%) |
Dec 14, 2018 | 53.25 | 53.44 | 52.32 | 52.45 | 216,651 | -0.90(-1.68%) |
Dec 13, 2018 | 52.65 | 53.55 | 52.49 | 53.35 | 386,559 | +0.69(+1.30%) |
Dec 12, 2018 | 52.13 | 52.91 | 52.06 | 52.66 | 270,247 | +0.74(+1.42%) |
Dec 11, 2018 | 51.55 | 52.17 | 51.34 | 51.92 | 413,627 | +0.45(+0.86%) |
Dec 10, 2018 | 51.25 | 51.91 | 50.63 | 51.48 | 410,394 | +0.35(+0.69%) |
Dec 07, 2018 | 50.44 | 51.24 | 50.06 | 51.13 | 452,599 | +0.61(+1.20%) |
Dec 06, 2018 | 52.69 | 52.69 | 48.84 | 50.52 | 931,731 | -2.05(-3.91%) |
Dec 04, 2018 | 53.52 | 54.29 | 52.36 | 52.58 | 354,180 | -0.98(-1.84%) |
Dec 03, 2018 | 52.33 | 53.56 | 52.00 | 53.56 | 383,838 | +1.15(+2.19%) |
Nov 30, 2018 | 51.89 | 52.57 | 51.56 | 52.42 | 341,719 | +0.52(+1.00%) |
Nov 29, 2018 | 53.13 | 53.35 | 51.69 | 51.89 | 264,605 | -1.32(-2.47%) |
Nov 28, 2018 | 52.78 | 53.41 | 52.56 | 53.21 | 325,269 | +0.60(+1.13%) |
Nov 27, 2018 | 52.44 | 52.97 | 52.24 | 52.61 | 344,663 | +0.17(+0.32%) |
Nov 26, 2018 | 52.37 | 52.64 | 51.98 | 52.44 | 240,983 | +0.10(+0.20%) |
Nov 23, 2018 | 52.05 | 52.74 | 51.85 | 52.34 | 101,058 | +0.27(+0.53%) |
Nov 21, 2018 | 52.06 | 52.06 | 52.06 | 0 | -1.03(-1.94%) | |
Nov 20, 2018 | 54.17 | 54.67 | 53.00 | 53.10 | 250,365 | -0.94(-1.74%) |
Nov 19, 2018 | 53.83 | 54.37 | 53.56 | 54.03 | 203,308 | +0.06(+0.11%) |
Nov 16, 2018 | 53.84 | 54.19 | 53.49 | 53.98 | 437,392 | +0.72(+1.35%) |
Nov 15, 2018 | 54.19 | 54.19 | 52.92 | 53.26 | 388,988 | -1.22(-2.24%) |
Nov 14, 2018 | 55.17 | 55.77 | 54.31 | 54.48 | 313,972 | -0.98(-1.78%) |
Nov 13, 2018 | 55.46 | 55.71 | 54.87 | 55.46 | 150,169 | +0.09(+0.17%) |
Nov 12, 2018 | 55.08 | 56.13 | 54.73 | 55.37 | 117,483 | +0.09(+0.17%) |
Nov 09, 2018 | 54.97 | 55.67 | 54.77 | 55.27 | 174,767 | +0.08(+0.14%) |
Nov 08, 2018 | 55.21 | 55.40 | 54.47 | 55.20 | 123,915 | +0.00(+0.00%) |
Nov 07, 2018 | 54.93 | 55.44 | 54.40 | 55.20 | 224,558 | +0.59(+1.08%) |
Nov 06, 2018 | 55.02 | 55.29 | 54.52 | 54.61 | 233,104 | -0.28(-0.52%) |
Nov 05, 2018 | 54.28 | 55.20 | 54.19 | 54.90 | 258,384 | +1.00(+1.86%) |
Nov 02, 2018 | 54.85 | 55.06 | 53.65 | 53.89 | 231,685 | -0.75(-1.37%) |
Nov 01, 2018 | 55.86 | 55.96 | 53.59 | 54.64 | 291,473 | +0.62(+1.14%) |
Oct 31, 2018 | 54.20 | 54.64 | 53.49 | 54.02 | 241,997 | -0.43(-0.78%) |
Oct 30, 2018 | 54.56 | 55.11 | 54.30 | 54.45 | 222,417 | -0.02(-0.03%) |
Oct 29, 2018 | 54.17 | 55.24 | 54.17 | 54.47 | 266,876 | +0.52(+0.97%) |
Oct 26, 2018 | 56.08 | 56.08 | 53.23 | 53.95 | 544,364 | -1.92(-3.44%) |
Oct 25, 2018 | 56.28 | 56.68 | 55.52 | 55.87 | 265,782 | -0.71(-1.26%) |
Oct 24, 2018 | 55.70 | 57.03 | 55.66 | 56.58 | 347,675 | +1.08(+1.95%) |
Oct 23, 2018 | 56.26 | 56.75 | 55.45 | 55.50 | 143,636 | -0.84(-1.50%) |
Oct 22, 2018 | 56.42 | 56.83 | 56.25 | 56.34 | 80,423 | -0.08(-0.13%) |
Oct 19, 2018 | 55.66 | 56.95 | 55.66 | 56.42 | 253,121 | +0.63(+1.14%) |
Oct 18, 2018 | 55.84 | 56.17 | 55.55 | 55.79 | 164,835 | -0.01(-0.02%) |
Oct 17, 2018 | 55.61 | 55.95 | 55.26 | 55.80 | 116,538 | -0.09(-0.15%) |
Oct 16, 2018 | 54.90 | 56.19 | 54.88 | 55.88 | 128,917 | +0.99(+1.81%) |
Oct 15, 2018 | 54.50 | 55.55 | 54.19 | 54.89 | 167,893 | +0.38(+0.69%) |
Oct 12, 2018 | 55.01 | 55.24 | 54.18 | 54.51 | 200,850 | -0.40(-0.72%) |
Oct 11, 2018 | 56.08 | 56.40 | 54.91 | 54.91 | 295,912 | -1.15(-2.04%) |
Oct 10, 2018 | 56.02 | 56.88 | 55.93 | 56.05 | 342,229 | -0.22(-0.39%) |
Oct 09, 2018 | 55.98 | 56.66 | 55.68 | 56.27 | 279,003 | +0.26(+0.46%) |
Oct 08, 2018 | 56.03 | 56.62 | 55.85 | 56.01 | 175,570 | +0.20(+0.36%) |
Oct 05, 2018 | 55.21 | 56.08 | 55.21 | 55.81 | 269,172 | +0.20(+0.36%) |
Oct 04, 2018 | 55.14 | 56.09 | 54.62 | 55.62 | 190,499 | +0.34(+0.62%) |
Oct 03, 2018 | 55.78 | 56.18 | 54.80 | 55.27 | 327,357 | -0.41(-0.73%) |
Oct 02, 2018 | 53.64 | 55.92 | 53.64 | 55.68 | 653,022 | +2.24(+4.20%) |
Oct 01, 2018 | 54.16 | 54.16 | 52.98 | 53.44 | 332,590 | -0.73(-1.35%) |
Sep 28, 2018 | 54.17 | 54.69 | 53.86 | 54.17 | 312,679 | +0.14(+0.26%) |
Sep 27, 2018 | 54.36 | 54.83 | 54.02 | 54.02 | 202,723 | -0.24(-0.44%) |
Sep 26, 2018 | 54.92 | 55.07 | 54.17 | 54.26 | 321,726 | -0.47(-0.87%) |
Sep 25, 2018 | 55.59 | 55.59 | 54.59 | 54.74 | 264,464 | -0.80(-1.45%) |
Sep 24, 2018 | 55.73 | 55.92 | 55.45 | 55.54 | 237,706 | -0.28(-0.51%) |
Sep 21, 2018 | 55.45 | 56.01 | 55.21 | 55.82 | 551,228 | +0.28(+0.51%) |
Sep 20, 2018 | 56.39 | 56.53 | 55.49 | 55.54 | 286,259 | -0.85(-1.51%) |
Sep 19, 2018 | 58.48 | 58.48 | 56.30 | 56.39 | 292,431 | -2.08(-3.56%) |
Sep 18, 2018 | 58.38 | 58.95 | 58.14 | 58.48 | 210,869 | +0.05(+0.08%) |
Sep 17, 2018 | 57.86 | 58.57 | 57.39 | 58.43 | 172,764 | +0.57(+0.98%) |
Sep 14, 2018 | 57.48 | 58.14 | 56.96 | 57.86 | 215,950 | +0.24(+0.41%) |
Sep 13, 2018 | 57.39 | 57.95 | 57.10 | 57.62 | 351,119 | +0.29(+0.51%) |
Sep 12, 2018 | 57.71 | 57.75 | 57.28 | 57.33 | 165,543 | -0.47(-0.81%) |
Sep 11, 2018 | 58.32 | 58.69 | 57.80 | 57.80 | 108,612 | -0.56(-0.97%) |
Sep 10, 2018 | 58.55 | 58.93 | 58.32 | 58.37 | 165,764 | -0.05(-0.08%) |
Sep 07, 2018 | 58.93 | 58.93 | 58.22 | 58.41 | 154,348 | -0.75(-1.27%) |
Sep 06, 2018 | 58.69 | 59.35 | 58.37 | 59.17 | 188,501 | +0.61(+1.04%) |
Sep 05, 2018 | 57.80 | 58.74 | 57.71 | 58.55 | 182,777 | +0.80(+1.39%) |
Sep 04, 2018 | 57.80 | 58.18 | 57.47 | 57.75 | 157,947 | +0.05(+0.08%) |
Aug 31, 2018 | 57.71 | 57.71 | 57.71 | 0 | -0.24(-0.41%) | |
Aug 30, 2018 | 58.46 | 58.55 | 57.85 | 57.94 | 218,826 | -0.42(-0.73%) |
Aug 29, 2018 | 58.51 | 58.60 | 58.22 | 58.37 | 265,738 | +0.09(+0.16%) |
Aug 28, 2018 | 58.74 | 58.74 | 58.11 | 58.27 | 115,228 | -0.28(-0.48%) |
Aug 27, 2018 | 59.49 | 59.49 | 58.37 | 58.55 | 148,642 | -0.94(-1.58%) |
Aug 24, 2018 | 58.98 | 59.49 | 58.65 | 59.49 | 101,765 | +0.56(+0.96%) |
Aug 23, 2018 | 59.31 | 59.40 | 58.74 | 58.93 | 140,110 | -0.33(-0.56%) |
Aug 22, 2018 | 59.97 | 59.97 | 58.98 | 59.26 | 147,123 | -0.61(-1.02%) |
Aug 21, 2018 | 60.01 | 60.01 | 59.64 | 59.87 | 171,581 | -0.24(-0.39%) |
Aug 20, 2018 | 60.15 | 60.34 | 59.92 | 60.11 | 132,143 | -0.05(-0.08%) |
Aug 17, 2018 | 59.35 | 60.20 | 59.17 | 60.15 | 236,249 | +0.75(+1.27%) |
Aug 16, 2018 | 59.02 | 60.11 | 58.84 | 59.40 | 391,816 | +0.47(+0.80%) |
Aug 15, 2018 | 60.06 | 60.34 | 58.60 | 58.93 | 433,266 | -0.80(-1.34%) |
Aug 14, 2018 | 59.73 | 60.30 | 59.59 | 59.73 | 642,369 | +0.09(+0.16%) |
Aug 13, 2018 | 59.82 | 60.08 | 59.49 | 59.64 | 308,409 | +0.00(+0.00%) |
Aug 10, 2018 | 60.01 | 60.58 | 59.64 | 59.64 | 180,267 | -0.38(-0.63%) |
Aug 09, 2018 | 59.26 | 60.01 | 59.09 | 60.01 | 176,730 | +0.85(+1.43%) |
Aug 08, 2018 | 58.84 | 59.45 | 58.51 | 59.17 | 340,567 | +0.28(+0.48%) |
Aug 07, 2018 | 58.74 | 59.45 | 58.41 | 58.88 | 411,054 | +0.09(+0.16%) |
Aug 06, 2018 | 57.99 | 60.11 | 57.99 | 58.79 | 652,395 | +0.71(+1.22%) |
Aug 03, 2018 | 58.22 | 58.51 | 57.85 | 58.08 | 186,747 | -0.19(-0.32%) |
Aug 02, 2018 | 58.13 | 59.31 | 57.57 | 58.27 | 533,965 | -0.28(-0.48%) |
Aug 01, 2018 | 58.65 | 58.74 | 58.04 | 58.55 | 396,948 | -0.09(-0.16%) |
Jul 31, 2018 | 58.04 | 59.02 | 57.89 | 58.65 | 430,038 | +0.71(+1.22%) |
Jul 30, 2018 | 57.47 | 58.04 | 57.24 | 57.94 | 168,896 | +0.38(+0.65%) |
Jul 27, 2018 | 57.89 | 57.89 | 57.24 | 57.57 | 179,630 | -0.28(-0.49%) |
Jul 26, 2018 | 57.38 | 58.41 | 57.38 | 57.85 | 140,713 | +0.71(+1.24%) |
Jul 25, 2018 | 57.38 | 57.66 | 56.81 | 57.14 | 267,239 | -0.28(-0.49%) |
Jul 24, 2018 | 57.19 | 57.52 | 56.67 | 57.42 | 469,112 | +0.24(+0.41%) |
Jul 23, 2018 | 57.19 | 57.38 | 56.84 | 57.19 | 220,948 | -0.19(-0.33%) |
Jul 20, 2018 | 57.61 | 58.08 | 56.72 | 57.38 | 251,153 | -0.47(-0.81%) |
Jul 19, 2018 | 56.81 | 58.22 | 56.72 | 57.85 | 422,063 | +1.08(+1.91%) |
Jul 18, 2018 | 56.67 | 56.86 | 56.01 | 56.77 | 151,134 | +0.00(+0.00%) |
Jul 17, 2018 | 56.77 | 57.24 | 56.67 | 56.77 | 194,341 | +0.09(+0.17%) |
Jul 16, 2018 | 56.67 | 57.07 | 56.39 | 56.67 | 160,805 | +0.09(+0.17%) |
Jul 13, 2018 | 56.81 | 57.12 | 56.39 | 56.58 | 204,118 | -0.24(-0.41%) |
Jul 12, 2018 | 56.67 | 57.09 | 56.48 | 56.81 | 205,962 | +0.09(+0.17%) |
Jul 11, 2018 | 56.25 | 57.28 | 56.25 | 56.72 | 576,160 | +0.47(+0.84%) |
Jul 10, 2018 | 55.49 | 56.53 | 55.21 | 56.25 | 202,065 | +0.61(+1.10%) |
Jul 09, 2018 | 57.14 | 57.14 | 55.45 | 55.64 | 323,710 | -1.51(-2.64%) |
Jul 06, 2018 | 56.62 | 57.42 | 56.53 | 57.14 | 151,325 | +0.61(+1.08%) |
Jul 05, 2018 | 56.34 | 56.58 | 56.01 | 56.53 | 260,941 | +0.24(+0.42%) |
Jul 03, 2018 | 56.29 | 56.29 | 56.29 | 0 | +0.24(+0.42%) | |
Jul 02, 2018 | 55.59 | 56.11 | 54.84 | 56.06 | 358,478 | +0.42(+0.76%) |
Jun 29, 2018 | 55.12 | 55.87 | 54.84 | 55.64 | 204,452 | +0.42(+0.77%) |
Jun 28, 2018 | 55.26 | 55.59 | 55.12 | 55.21 | 136,166 | +0.05(+0.09%) |
Jun 27, 2018 | 54.88 | 55.42 | 54.65 | 55.16 | 169,262 | +0.19(+0.34%) |
Jun 26, 2018 | 55.31 | 55.64 | 54.32 | 54.98 | 183,304 | -0.28(-0.51%) |
Jun 25, 2018 | 55.45 | 55.68 | 54.93 | 55.26 | 350,689 | -0.09(-0.17%) |
Jun 22, 2018 | 55.16 | 55.40 | 54.84 | 55.35 | 426,008 | +0.38(+0.69%) |
Jun 21, 2018 | 54.84 | 55.21 | 54.69 | 54.98 | 197,048 | +0.14(+0.26%) |
Jun 20, 2018 | 54.79 | 55.12 | 54.32 | 54.84 | 199,416 | +0.24(+0.43%) |
Jun 19, 2018 | 53.99 | 54.60 | 53.99 | 54.60 | 287,300 | +0.75(+1.40%) |
Jun 18, 2018 | 52.53 | 53.89 | 52.53 | 53.85 | 223,630 | +1.41(+2.69%) |
Jun 15, 2018 | 52.91 | 52.67 | 52.43 | 517,883 | -0.24(-0.45%) | |
Jun 14, 2018 | 52.34 | 52.67 | 51.78 | 52.67 | 318,683 | +0.48(+0.92%) |
Jun 13, 2018 | 52.00 | 52.33 | 51.68 | 52.19 | 409,483 | +0.28(+0.54%) |
Jun 12, 2018 | 51.58 | 52.31 | 51.58 | 51.91 | 215,247 | +0.14(+0.27%) |
Jun 11, 2018 | 51.21 | 51.89 | 51.21 | 51.77 | 400,778 | -0.56(-1.07%) |
Jun 08, 2018 | 52.80 | 52.98 | 52.00 | 52.33 | 387,279 | -0.51(-0.97%) |
Jun 07, 2018 | 52.94 | 53.27 | 52.66 | 52.84 | 200,569 | +0.05(+0.09%) |
Jun 06, 2018 | 52.77 | 52.80 | 262,536 | -0.84(-1.57%) | ||
Jun 05, 2018 | 54.06 | 54.34 | 53.55 | 53.64 | 202,954 | -0.37(-0.69%) |
Jun 04, 2018 | 55.09 | 55.32 | 53.92 | 54.01 | 236,395 | -0.79(-1.45%) |