Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.07 | 50.36 | 49.34 | 49.64 | 99,484 | -0.87(-1.73%) |
May 30, 2019 | 50.73 | 51.08 | 49.99 | 50.51 | 55,080 | -0.21(-0.42%) |
May 29, 2019 | 50.99 | 51.78 | 50.13 | 50.73 | 165,955 | -0.65(-1.27%) |
May 28, 2019 | 51.91 | 52.05 | 51.32 | 51.38 | 79,196 | -0.46(-0.90%) |
May 24, 2019 | 51.66 | 51.91 | 51.40 | 51.84 | 45,036 | +0.44(+0.85%) |
May 23, 2019 | 51.61 | 52.11 | 51.09 | 51.40 | 171,244 | -0.79(-1.51%) |
May 22, 2019 | 52.78 | 52.91 | 51.82 | 52.19 | 192,287 | -0.85(-1.60%) |
May 21, 2019 | 52.67 | 53.29 | 52.66 | 53.04 | 92,741 | +0.60(+1.14%) |
May 20, 2019 | 51.78 | 52.68 | 51.78 | 52.44 | 81,266 | +0.31(+0.60%) |
May 17, 2019 | 52.43 | 52.79 | 51.83 | 52.13 | 89,513 | -0.79(-1.50%) |
May 16, 2019 | 52.84 | 53.25 | 52.64 | 52.92 | 89,498 | +0.16(+0.30%) |
May 15, 2019 | 52.43 | 52.90 | 52.04 | 52.76 | 84,977 | -0.10(-0.19%) |
May 14, 2019 | 53.62 | 53.62 | 51.90 | 52.86 | 176,958 | -0.62(-1.15%) |
May 13, 2019 | 53.52 | 53.73 | 52.82 | 53.48 | 138,817 | -1.01(-1.85%) |
May 10, 2019 | 54.06 | 54.57 | 53.21 | 54.48 | 102,621 | +0.17(+0.31%) |
May 09, 2019 | 53.75 | 54.62 | 53.53 | 54.31 | 89,912 | -0.08(-0.15%) |
May 08, 2019 | 54.54 | 54.95 | 54.22 | 54.40 | 87,931 | -0.06(-0.11%) |
May 07, 2019 | 55.14 | 55.15 | 54.01 | 54.46 | 107,116 | -1.07(-1.93%) |
May 06, 2019 | 55.00 | 56.05 | 55.00 | 55.53 | 145,327 | -0.47(-0.84%) |
May 03, 2019 | 54.28 | 56.16 | 54.18 | 56.00 | 155,724 | +1.82(+3.36%) |
May 02, 2019 | 56.59 | 56.81 | 53.17 | 54.18 | 192,795 | -1.38(-2.49%) |
May 01, 2019 | 55.68 | 56.11 | 55.09 | 55.56 | 288,223 | +0.30(+0.55%) |
Apr 30, 2019 | 55.89 | 56.00 | 54.91 | 55.26 | 140,364 | -0.59(-1.05%) |
Apr 29, 2019 | 55.28 | 55.94 | 55.28 | 55.85 | 145,072 | +0.64(+1.16%) |
Apr 26, 2019 | 54.82 | 55.36 | 54.82 | 55.21 | 55,119 | +0.55(+1.01%) |
Apr 25, 2019 | 55.37 | 55.57 | 54.09 | 54.65 | 69,691 | -0.82(-1.48%) |
Apr 24, 2019 | 54.79 | 55.71 | 54.79 | 55.48 | 60,222 | +0.50(+0.91%) |
Apr 23, 2019 | 54.09 | 55.38 | 54.05 | 54.98 | 64,703 | +0.93(+1.72%) |
Apr 22, 2019 | 54.25 | 54.33 | 53.77 | 54.05 | 70,887 | -0.34(-0.62%) |
Apr 18, 2019 | 54.04 | 54.65 | 53.85 | 54.39 | 47,053 | +0.46(+0.86%) |
Apr 17, 2019 | 54.48 | 54.94 | 53.80 | 53.92 | 84,243 | -0.18(-0.33%) |
Apr 16, 2019 | 54.28 | 54.65 | 53.95 | 54.10 | 76,483 | -0.03(-0.05%) |
Apr 15, 2019 | 54.45 | 54.57 | 53.91 | 54.13 | 43,385 | -0.24(-0.44%) |
Apr 12, 2019 | 54.19 | 54.45 | 53.90 | 54.37 | 79,094 | +0.55(+1.03%) |
Apr 11, 2019 | 53.31 | 53.82 | 53.26 | 53.81 | 104,844 | +0.64(+1.21%) |
Apr 10, 2019 | 52.63 | 53.54 | 52.30 | 53.17 | 145,118 | +0.55(+1.05%) |
Apr 09, 2019 | 53.19 | 53.23 | 52.30 | 52.62 | 139,011 | -1.00(-1.86%) |
Apr 08, 2019 | 53.64 | 53.96 | 53.53 | 53.62 | 110,361 | -0.35(-0.65%) |
Apr 05, 2019 | 53.27 | 54.06 | 53.27 | 53.97 | 89,289 | +0.79(+1.48%) |
Apr 04, 2019 | 52.32 | 53.19 | 52.32 | 53.18 | 81,611 | +0.89(+1.71%) |
Apr 03, 2019 | 52.82 | 52.98 | 52.07 | 52.29 | 100,540 | -0.23(-0.44%) |
Apr 02, 2019 | 52.83 | 53.28 | 52.42 | 52.52 | 103,401 | -0.29(-0.54%) |
Apr 01, 2019 | 52.48 | 53.31 | 52.48 | 52.81 | 81,122 | +0.64(+1.23%) |
Mar 29, 2019 | 52.31 | 52.81 | 51.88 | 52.16 | 134,326 | +0.18(+0.34%) |
Mar 28, 2019 | 51.49 | 52.13 | 51.21 | 51.98 | 101,721 | +0.59(+1.15%) |
Mar 27, 2019 | 51.46 | 52.04 | 51.40 | 51.40 | 141,458 | -0.12(-0.23%) |
Mar 26, 2019 | 52.15 | 52.25 | 51.19 | 51.51 | 123,672 | +0.06(+0.12%) |
Mar 25, 2019 | 51.22 | 51.90 | 51.22 | 51.45 | 100,827 | -0.01(-0.02%) |
Mar 22, 2019 | 52.09 | 52.51 | 51.38 | 51.46 | 227,649 | -0.94(-1.79%) |
Mar 21, 2019 | 51.29 | 52.52 | 51.29 | 52.40 | 166,521 | +0.80(+1.56%) |
Mar 20, 2019 | 51.15 | 52.51 | 51.03 | 51.59 | 348,967 | +0.29(+0.57%) |
Mar 19, 2019 | 51.82 | 52.13 | 51.18 | 51.30 | 102,993 | -0.35(-0.67%) |
Mar 18, 2019 | 51.35 | 51.70 | 51.14 | 51.65 | 112,089 | +0.46(+0.91%) |
Mar 15, 2019 | 51.59 | 51.96 | 51.12 | 51.18 | 315,571 | -0.35(-0.67%) |
Mar 14, 2019 | 52.37 | 52.37 | 51.45 | 51.53 | 229,145 | -0.83(-1.58%) |
Mar 13, 2019 | 52.44 | 52.74 | 52.17 | 52.36 | 105,431 | +0.23(+0.44%) |
Mar 12, 2019 | 52.38 | 52.63 | 51.88 | 52.12 | 109,045 | -0.44(-0.83%) |
Mar 11, 2019 | 51.84 | 52.62 | 51.59 | 52.56 | 131,110 | +0.72(+1.39%) |
Mar 08, 2019 | 51.64 | 52.01 | 51.09 | 51.84 | 82,855 | -0.02(-0.03%) |
Mar 07, 2019 | 52.24 | 52.28 | 51.14 | 51.86 | 113,018 | -0.44(-0.83%) |
Mar 06, 2019 | 52.77 | 52.77 | 52.02 | 52.29 | 182,059 | -0.32(-0.61%) |
Mar 05, 2019 | 54.00 | 54.00 | 52.57 | 52.61 | 175,619 | -1.18(-2.20%) |
Mar 04, 2019 | 55.14 | 55.29 | 53.49 | 53.80 | 197,327 | -1.50(-2.72%) |
Mar 01, 2019 | 55.08 | 55.46 | 54.60 | 55.30 | 194,604 | +0.52(+0.96%) |
Feb 28, 2019 | 54.65 | 55.03 | 54.18 | 54.78 | 153,801 | +0.12(+0.21%) |
Feb 27, 2019 | 55.74 | 55.74 | 53.81 | 54.66 | 184,864 | -1.60(-2.85%) |
Feb 26, 2019 | 57.10 | 58.40 | 55.94 | 56.26 | 334,084 | +0.26(+0.46%) |
Feb 25, 2019 | 56.68 | 56.72 | 55.69 | 56.00 | 156,605 | -0.33(-0.58%) |
Feb 22, 2019 | 55.98 | 56.45 | 55.54 | 56.33 | 188,983 | +0.55(+0.99%) |
Feb 21, 2019 | 55.58 | 55.88 | 55.20 | 55.78 | 123,094 | +0.19(+0.34%) |
Feb 20, 2019 | 55.54 | 55.63 | 54.98 | 55.59 | 130,628 | +0.02(+0.03%) |
Feb 19, 2019 | 53.98 | 55.58 | 53.92 | 55.58 | 129,154 | +1.30(+2.39%) |
Feb 15, 2019 | 54.31 | 54.71 | 53.73 | 54.28 | 355,369 | +0.37(+0.69%) |
Feb 14, 2019 | 53.66 | 54.38 | 53.62 | 53.90 | 115,379 | -0.13(-0.25%) |
Feb 13, 2019 | 54.21 | 54.90 | 53.56 | 54.04 | 112,514 | +0.05(+0.10%) |
Feb 12, 2019 | 52.77 | 54.03 | 52.43 | 53.98 | 135,513 | +1.61(+3.07%) |
Feb 11, 2019 | 52.29 | 52.87 | 52.15 | 52.37 | 89,214 | +0.20(+0.38%) |
Feb 08, 2019 | 51.55 | 52.19 | 50.99 | 52.18 | 133,108 | +0.40(+0.77%) |
Feb 07, 2019 | 52.12 | 52.41 | 51.68 | 51.78 | 180,961 | -0.48(-0.92%) |
Feb 06, 2019 | 52.17 | 52.48 | 52.12 | 52.26 | 141,682 | +0.04(+0.09%) |
Feb 05, 2019 | 52.43 | 52.63 | 51.88 | 52.21 | 100,578 | -0.20(-0.37%) |
Feb 04, 2019 | 52.63 | 52.99 | 52.14 | 52.41 | 171,266 | -0.24(-0.46%) |
Feb 01, 2019 | 52.59 | 52.92 | 52.37 | 52.65 | 173,356 | +0.06(+0.12%) |
Jan 31, 2019 | 51.95 | 52.76 | 51.32 | 52.59 | 281,303 | +0.54(+1.04%) |
Jan 30, 2019 | 51.80 | 52.19 | 51.19 | 52.04 | 119,275 | +0.60(+1.18%) |
Jan 29, 2019 | 51.40 | 51.76 | 51.25 | 51.44 | 144,594 | +0.24(+0.47%) |
Jan 28, 2019 | 50.95 | 51.33 | 50.63 | 51.20 | 93,905 | -0.27(-0.52%) |
Jan 25, 2019 | 51.66 | 51.69 | 51.35 | 51.47 | 96,346 | +0.31(+0.61%) |
Jan 24, 2019 | 51.17 | 51.32 | 50.87 | 51.16 | 138,478 | +0.02(+0.03%) |
Jan 23, 2019 | 51.72 | 51.72 | 50.94 | 51.14 | 112,414 | -0.58(-1.12%) |
Jan 22, 2019 | 52.25 | 52.61 | 51.46 | 51.72 | 89,802 | -0.92(-1.76%) |
Jan 18, 2019 | 52.81 | 53.08 | 52.51 | 52.64 | 137,605 | +0.20(+0.37%) |
Jan 17, 2019 | 51.15 | 53.24 | 51.15 | 52.44 | 339,045 | +1.02(+1.99%) |
Jan 16, 2019 | 51.37 | 51.76 | 50.85 | 51.42 | 151,967 | +0.33(+0.64%) |
Jan 15, 2019 | 51.39 | 51.44 | 50.76 | 51.09 | 146,971 | -0.20(-0.40%) |
Jan 14, 2019 | 50.67 | 51.50 | 50.56 | 51.30 | 112,968 | +0.40(+0.79%) |
Jan 11, 2019 | 50.80 | 51.34 | 50.59 | 50.90 | 187,184 | -0.24(-0.47%) |
Jan 10, 2019 | 50.88 | 51.53 | 50.88 | 51.14 | 86,501 | -0.04(-0.07%) |
Jan 09, 2019 | 50.83 | 51.52 | 50.59 | 51.17 | 226,279 | +0.36(+0.70%) |
Jan 08, 2019 | 50.54 | 50.94 | 49.66 | 50.82 | 135,786 | +0.81(+1.62%) |
Jan 07, 2019 | 50.20 | 50.67 | 49.28 | 50.01 | 124,514 | -0.19(-0.37%) |
Jan 04, 2019 | 49.27 | 50.34 | 48.70 | 50.19 | 164,924 | +1.70(+3.50%) |
Jan 03, 2019 | 49.50 | 49.59 | 48.40 | 48.50 | 143,827 | -1.12(-2.26%) |
Jan 02, 2019 | 48.90 | 49.90 | 48.49 | 49.62 | 142,511 | -0.28(-0.55%) |
Dec 31, 2018 | 49.51 | 49.98 | 48.90 | 49.89 | 160,652 | +0.76(+1.54%) |
Dec 28, 2018 | 48.90 | 49.65 | 48.63 | 49.14 | 120,967 | +0.38(+0.78%) |
Dec 27, 2018 | 46.94 | 48.80 | 46.94 | 48.75 | 161,511 | +0.76(+1.59%) |
Dec 26, 2018 | 46.33 | 48.00 | 45.67 | 47.99 | 131,313 | +1.76(+3.81%) |
Dec 24, 2018 | 46.94 | 47.56 | 46.23 | 46.23 | 82,181 | -1.05(-2.22%) |
Dec 21, 2018 | 48.90 | 48.90 | 47.25 | 47.28 | 631,143 | -1.47(-3.01%) |
Dec 20, 2018 | 48.91 | 49.24 | 48.16 | 48.74 | 309,229 | -0.25(-0.51%) |
Dec 19, 2018 | 48.66 | 49.44 | 48.26 | 48.99 | 454,261 | +0.60(+1.25%) |
Dec 18, 2018 | 48.84 | 49.22 | 48.16 | 48.39 | 124,125 | -0.04(-0.09%) |
Dec 17, 2018 | 49.86 | 50.00 | 48.18 | 48.43 | 249,038 | -1.14(-2.30%) |
Dec 14, 2018 | 48.39 | 49.82 | 47.52 | 49.57 | 345,023 | -0.82(-1.64%) |
Dec 13, 2018 | 50.80 | 51.55 | 50.22 | 50.40 | 213,280 | -0.21(-0.42%) |
Dec 12, 2018 | 49.69 | 51.18 | 49.06 | 50.61 | 256,250 | +1.58(+3.22%) |
Dec 11, 2018 | 48.74 | 49.56 | 48.25 | 49.03 | 198,282 | +1.08(+2.26%) |
Dec 10, 2018 | 47.98 | 48.54 | 47.00 | 47.95 | 136,833 | +0.11(+0.22%) |
Dec 07, 2018 | 49.01 | 49.59 | 47.45 | 47.84 | 151,751 | -0.75(-1.55%) |
Dec 06, 2018 | 46.91 | 48.61 | 46.91 | 48.60 | 231,302 | +0.51(+1.07%) |
Dec 04, 2018 | 50.40 | 51.22 | 48.04 | 48.08 | 136,632 | -2.51(-4.96%) |
Dec 03, 2018 | 51.14 | 51.48 | 49.77 | 50.59 | 226,785 | +0.27(+0.55%) |
Nov 30, 2018 | 49.52 | 50.57 | 49.38 | 50.32 | 218,996 | +0.35(+0.69%) |
Nov 29, 2018 | 51.26 | 51.55 | 49.94 | 49.97 | 117,098 | -1.36(-2.64%) |
Nov 28, 2018 | 50.60 | 51.55 | 49.84 | 51.33 | 360,328 | +1.04(+2.06%) |
Nov 27, 2018 | 50.41 | 51.26 | 50.25 | 50.29 | 149,244 | -0.43(-0.84%) |
Nov 26, 2018 | 50.64 | 51.49 | 50.31 | 50.72 | 160,514 | +0.12(+0.25%) |
Nov 23, 2018 | 50.20 | 51.02 | 50.20 | 50.59 | 38,135 | -0.03(-0.05%) |
Nov 21, 2018 | 50.62 | 50.62 | 50.62 | 0 | +0.54(+1.08%) | |
Nov 20, 2018 | 50.35 | 51.11 | 49.96 | 50.08 | 171,359 | -1.03(-2.01%) |
Nov 19, 2018 | 51.54 | 51.79 | 50.41 | 51.10 | 259,865 | -0.55(-1.06%) |
Nov 16, 2018 | 51.17 | 51.90 | 50.86 | 51.65 | 196,318 | +0.29(+0.57%) |
Nov 15, 2018 | 50.27 | 51.42 | 50.23 | 51.36 | 151,038 | +0.86(+1.70%) |
Nov 14, 2018 | 51.13 | 51.52 | 49.92 | 50.50 | 150,641 | -0.19(-0.37%) |
Nov 13, 2018 | 51.17 | 51.85 | 50.69 | 50.69 | 149,315 | -0.45(-0.88%) |
Nov 12, 2018 | 52.23 | 52.23 | 51.00 | 51.14 | 208,980 | -0.74(-1.42%) |
Nov 09, 2018 | 53.14 | 53.59 | 51.39 | 51.88 | 213,129 | -1.80(-3.35%) |
Nov 08, 2018 | 54.02 | 54.19 | 53.21 | 53.68 | 186,349 | -0.14(-0.26%) |
Nov 07, 2018 | 52.82 | 53.92 | 52.08 | 53.82 | 212,424 | +1.51(+2.88%) |
Nov 06, 2018 | 50.95 | 52.97 | 50.82 | 52.31 | 243,627 | +1.28(+2.50%) |
Nov 05, 2018 | 52.17 | 52.85 | 49.89 | 51.03 | 504,909 | -1.32(-2.52%) |
Nov 02, 2018 | 53.18 | 56.27 | 52.19 | 52.35 | 755,824 | -5.71(-9.83%) |
Nov 01, 2018 | 56.52 | 58.61 | 56.32 | 58.06 | 282,278 | +1.76(+3.13%) |
Oct 31, 2018 | 56.40 | 56.92 | 55.71 | 56.30 | 272,767 | +0.66(+1.18%) |
Oct 30, 2018 | 54.61 | 55.64 | 54.07 | 55.64 | 245,377 | +1.03(+1.88%) |
Oct 29, 2018 | 55.08 | 55.98 | 54.23 | 54.61 | 156,951 | -0.17(-0.31%) |
Oct 26, 2018 | 54.22 | 55.53 | 54.02 | 54.78 | 130,427 | -0.12(-0.21%) |
Oct 25, 2018 | 54.29 | 55.43 | 53.70 | 54.90 | 160,529 | +0.98(+1.82%) |
Oct 24, 2018 | 55.08 | 55.38 | 53.91 | 53.91 | 253,551 | -1.04(-1.89%) |
Oct 23, 2018 | 54.44 | 55.51 | 54.44 | 54.95 | 108,392 | -0.32(-0.58%) |
Oct 22, 2018 | 54.86 | 55.56 | 54.55 | 55.27 | 72,663 | +0.59(+1.09%) |
Oct 19, 2018 | 54.59 | 55.18 | 54.42 | 54.68 | 124,560 | +0.01(+0.02%) |
Oct 18, 2018 | 55.70 | 55.96 | 54.51 | 54.67 | 126,929 | -1.36(-2.42%) |
Oct 17, 2018 | 56.64 | 56.94 | 55.72 | 56.02 | 129,947 | -0.57(-1.00%) |
Oct 16, 2018 | 55.43 | 56.66 | 54.35 | 56.59 | 124,331 | +1.44(+2.60%) |
Oct 15, 2018 | 54.30 | 55.64 | 54.30 | 55.16 | 91,215 | +0.78(+1.43%) |
Oct 12, 2018 | 55.63 | 55.68 | 53.49 | 54.38 | 324,263 | -0.60(-1.10%) |
Oct 11, 2018 | 56.73 | 57.11 | 54.96 | 54.98 | 181,042 | -2.00(-3.52%) |
Oct 10, 2018 | 57.54 | 58.22 | 56.90 | 56.98 | 320,978 | -0.79(-1.37%) |
Oct 09, 2018 | 58.59 | 58.76 | 57.69 | 57.77 | 242,429 | -0.98(-1.66%) |
Oct 08, 2018 | 58.51 | 58.90 | 57.83 | 58.75 | 155,500 | +0.17(+0.29%) |
Oct 05, 2018 | 58.71 | 58.92 | 57.99 | 58.58 | 66,793 | -0.13(-0.23%) |
Oct 04, 2018 | 59.56 | 59.68 | 58.61 | 58.71 | 94,035 | -0.96(-1.60%) |
Oct 03, 2018 | 58.75 | 59.81 | 58.54 | 59.67 | 118,730 | +1.20(+2.05%) |
Oct 02, 2018 | 58.02 | 58.86 | 57.57 | 58.47 | 136,845 | +0.45(+0.78%) |
Oct 01, 2018 | 59.51 | 59.70 | 57.83 | 58.02 | 198,741 | -1.17(-1.98%) |
Sep 28, 2018 | 58.58 | 59.36 | 58.30 | 59.19 | 130,088 | +0.55(+0.94%) |
Sep 27, 2018 | 58.72 | 58.89 | 58.34 | 58.64 | 108,938 | +0.01(+0.02%) |
Sep 26, 2018 | 59.53 | 59.56 | 58.42 | 58.63 | 161,328 | -0.81(-1.36%) |
Sep 25, 2018 | 59.17 | 59.55 | 58.68 | 59.44 | 93,340 | +0.34(+0.57%) |
Sep 24, 2018 | 59.60 | 59.67 | 58.54 | 59.10 | 112,186 | -0.39(-0.66%) |
Sep 21, 2018 | 59.97 | 60.97 | 59.40 | 59.49 | 443,972 | -0.35(-0.59%) |
Sep 20, 2018 | 59.04 | 60.14 | 58.34 | 59.84 | 309,760 | +1.25(+2.13%) |
Sep 19, 2018 | 57.91 | 58.65 | 57.60 | 58.59 | 283,442 | +1.07(+1.86%) |
Sep 18, 2018 | 57.19 | 57.61 | 56.60 | 57.52 | 214,556 | +0.66(+1.17%) |
Sep 17, 2018 | 57.02 | 57.41 | 56.64 | 56.86 | 152,720 | -0.19(-0.33%) |
Sep 14, 2018 | 57.18 | 57.73 | 57.03 | 57.04 | 116,119 | -0.07(-0.12%) |
Sep 13, 2018 | 57.38 | 57.70 | 56.93 | 57.11 | 84,683 | -0.03(-0.05%) |
Sep 12, 2018 | 56.99 | 57.39 | 56.80 | 57.14 | 175,200 | +0.07(+0.12%) |
Sep 11, 2018 | 57.04 | 57.36 | 56.77 | 57.07 | 126,593 | -0.12(-0.22%) |
Sep 10, 2018 | 57.44 | 57.69 | 57.19 | 57.19 | 84,972 | -0.01(-0.02%) |
Sep 07, 2018 | 56.88 | 57.28 | 56.74 | 57.20 | 134,907 | +0.08(+0.14%) |
Sep 06, 2018 | 57.33 | 57.70 | 56.99 | 57.12 | 107,151 | -0.24(-0.42%) |
Sep 05, 2018 | 57.23 | 57.76 | 56.99 | 57.36 | 88,244 | +0.08(+0.14%) |
Sep 04, 2018 | 57.57 | 57.86 | 56.80 | 57.28 | 144,922 | -0.34(-0.58%) |
Aug 31, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.13(+0.23%) | |
Aug 30, 2018 | 57.43 | 57.98 | 57.12 | 57.49 | 142,173 | -0.03(-0.05%) |
Aug 29, 2018 | 57.55 | 57.79 | 57.31 | 57.51 | 71,113 | +0.04(+0.08%) |
Aug 28, 2018 | 57.68 | 57.98 | 57.31 | 57.47 | 91,139 | -0.21(-0.37%) |
Aug 27, 2018 | 58.24 | 58.73 | 57.62 | 57.68 | 250,327 | -0.34(-0.59%) |
Aug 24, 2018 | 57.94 | 58.17 | 57.50 | 58.02 | 156,184 | +0.43(+0.75%) |
Aug 23, 2018 | 58.23 | 58.23 | 57.48 | 57.59 | 133,443 | -0.92(-1.57%) |
Aug 22, 2018 | 59.41 | 59.41 | 58.41 | 58.51 | 90,778 | -0.57(-0.96%) |
Aug 21, 2018 | 58.77 | 59.55 | 58.74 | 59.08 | 242,958 | +0.47(+0.80%) |
Aug 20, 2018 | 57.99 | 58.70 | 57.99 | 58.61 | 105,753 | +0.61(+1.05%) |
Aug 17, 2018 | 58.15 | 58.31 | 57.84 | 58.00 | 125,739 | -0.29(-0.50%) |
Aug 16, 2018 | 57.95 | 58.40 | 57.95 | 58.29 | 112,868 | +0.57(+0.98%) |
Aug 15, 2018 | 58.22 | 58.67 | 57.42 | 57.72 | 190,936 | -1.08(-1.83%) |
Aug 14, 2018 | 57.75 | 58.97 | 57.46 | 58.80 | 217,935 | +1.18(+2.04%) |
Aug 13, 2018 | 57.56 | 57.91 | 56.96 | 57.63 | 141,630 | +0.09(+0.15%) |
Aug 10, 2018 | 57.64 | 58.62 | 57.24 | 57.54 | 242,878 | -0.58(-1.00%) |
Aug 09, 2018 | 56.35 | 59.36 | 55.18 | 58.12 | 349,852 | +0.28(+0.49%) |
Aug 08, 2018 | 58.14 | 58.15 | 57.35 | 57.84 | 169,463 | -0.28(-0.49%) |
Aug 07, 2018 | 57.82 | 58.26 | 57.70 | 58.12 | 256,682 | +0.44(+0.77%) |
Aug 06, 2018 | 57.73 | 58.59 | 57.39 | 57.68 | 160,791 | -0.05(-0.09%) |
Aug 03, 2018 | 58.08 | 58.47 | 57.30 | 57.73 | 164,672 | -0.23(-0.40%) |
Aug 02, 2018 | 57.23 | 58.35 | 57.06 | 57.96 | 144,904 | +0.23(+0.40%) |
Aug 01, 2018 | 58.52 | 58.63 | 57.18 | 57.73 | 206,885 | -0.78(-1.33%) |
Jul 31, 2018 | 57.72 | 59.08 | 57.72 | 58.51 | 149,760 | +1.03(+1.80%) |
Jul 30, 2018 | 58.72 | 58.91 | 57.42 | 57.48 | 173,761 | -1.19(-2.03%) |
Jul 27, 2018 | 59.07 | 59.45 | 58.32 | 58.67 | 135,020 | -0.30(-0.51%) |
Jul 26, 2018 | 58.50 | 59.62 | 58.50 | 58.97 | 214,615 | +0.48(+0.82%) |
Jul 25, 2018 | 58.81 | 58.97 | 58.23 | 58.49 | 203,907 | -0.21(-0.36%) |
Jul 24, 2018 | 59.61 | 59.86 | 57.85 | 58.70 | 348,480 | -0.53(-0.90%) |
Jul 23, 2018 | 59.93 | 60.44 | 59.17 | 59.23 | 98,040 | -0.77(-1.28%) |
Jul 20, 2018 | 60.17 | 60.64 | 59.86 | 60.00 | 147,518 | -0.33(-0.54%) |
Jul 19, 2018 | 59.97 | 60.72 | 59.63 | 60.33 | 132,514 | +0.44(+0.74%) |
Jul 18, 2018 | 59.23 | 60.25 | 58.98 | 59.89 | 277,920 | +0.70(+1.18%) |
Jul 17, 2018 | 59.01 | 59.60 | 58.92 | 59.19 | 238,167 | +0.25(+0.42%) |
Jul 16, 2018 | 59.66 | 59.80 | 58.85 | 58.94 | 178,930 | -0.68(-1.14%) |
Jul 13, 2018 | 59.50 | 60.22 | 59.50 | 59.62 | 344,264 | +0.00(+0.00%) |
Jul 12, 2018 | 59.74 | 59.93 | 59.23 | 59.62 | 154,530 | -0.20(-0.34%) |
Jul 11, 2018 | 58.23 | 60.38 | 58.23 | 59.83 | 236,334 | -0.42(-0.69%) |
Jul 10, 2018 | 60.31 | 60.67 | 59.76 | 60.24 | 183,370 | +0.11(+0.18%) |
Jul 09, 2018 | 60.26 | 60.81 | 60.06 | 60.14 | 409,085 | +0.15(+0.25%) |
Jul 06, 2018 | 59.79 | 60.45 | 59.61 | 59.99 | 323,739 | +0.08(+0.13%) |
Jul 05, 2018 | 60.74 | 60.74 | 59.26 | 59.91 | 235,543 | -0.46(-0.76%) |
Jul 03, 2018 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.47%) | |
Jul 02, 2018 | 61.09 | 61.11 | 60.30 | 60.65 | 257,690 | -0.93(-1.51%) |
Jun 29, 2018 | 62.65 | 62.73 | 61.54 | 61.58 | 197,661 | -0.81(-1.30%) |
Jun 28, 2018 | 61.96 | 62.53 | 61.65 | 62.39 | 161,106 | +0.31(+0.50%) |
Jun 27, 2018 | 62.12 | 63.43 | 62.05 | 62.08 | 154,025 | -0.53(-0.85%) |
Jun 26, 2018 | 62.49 | 62.94 | 62.40 | 62.61 | 220,568 | +0.06(+0.10%) |
Jun 25, 2018 | 63.19 | 63.21 | 62.13 | 62.55 | 217,854 | -0.82(-1.30%) |
Jun 22, 2018 | 63.74 | 64.45 | 63.18 | 63.37 | 697,199 | +0.14(+0.22%) |
Jun 21, 2018 | 64.39 | 64.71 | 63.05 | 63.23 | 161,552 | -1.20(-1.87%) |
Jun 20, 2018 | 63.90 | 64.72 | 63.41 | 64.43 | 164,138 | +0.66(+1.04%) |
Jun 19, 2018 | 63.18 | 63.86 | 62.45 | 63.77 | 170,407 | +0.08(+0.12%) |
Jun 18, 2018 | 62.98 | 63.79 | 62.78 | 63.69 | 138,447 | +0.43(+0.68%) |
Jun 15, 2018 | 63.66 | 63.57 | 63.25 | 294,902 | -0.32(-0.50%) | |
Jun 14, 2018 | 63.79 | 64.15 | 63.06 | 63.57 | 218,460 | -0.16(-0.25%) |
Jun 13, 2018 | 63.77 | 64.14 | 63.33 | 63.73 | 157,739 | -0.12(-0.19%) |
Jun 12, 2018 | 63.31 | 63.93 | 62.56 | 63.85 | 296,383 | +0.63(+1.00%) |
Jun 11, 2018 | 63.31 | 63.75 | 63.18 | 63.22 | 374,792 | -0.07(-0.11%) |
Jun 08, 2018 | 63.25 | 63.68 | 62.69 | 63.29 | 159,798 | -0.12(-0.19%) |
Jun 07, 2018 | 63.72 | 63.88 | 63.30 | 63.41 | 261,068 | -0.33(-0.51%) |
Jun 06, 2018 | 63.74 | 166,172 | +0.19(+0.29%) | |||
Jun 05, 2018 | 63.02 | 63.56 | 62.65 | 63.55 | 155,796 | +0.56(+0.90%) |
Jun 04, 2018 | 63.70 | 63.70 | 62.85 | 62.99 | 149,715 | -0.04(-0.07%) |