Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.57 | 54.63 | 54.12 | 54.37 | 33,227 | -0.82(-1.48%) |
May 30, 2019 | 55.52 | 55.74 | 54.93 | 55.18 | 73,468 | -0.24(-0.43%) |
May 29, 2019 | 55.45 | 55.56 | 55.03 | 55.42 | 90,588 | -0.45(-0.80%) |
May 28, 2019 | 56.30 | 56.53 | 55.87 | 55.87 | 40,495 | -0.39(-0.69%) |
May 24, 2019 | 56.20 | 56.40 | 55.91 | 56.26 | 16,771 | +0.40(+0.71%) |
May 23, 2019 | 56.58 | 56.58 | 55.54 | 55.86 | 84,183 | -1.30(-2.27%) |
May 22, 2019 | 57.71 | 57.72 | 57.02 | 57.16 | 24,670 | -0.73(-1.26%) |
May 21, 2019 | 57.39 | 57.90 | 57.38 | 57.89 | 23,094 | +0.84(+1.48%) |
May 20, 2019 | 57.06 | 57.35 | 56.95 | 57.04 | 35,188 | -0.47(-0.82%) |
May 17, 2019 | 58.01 | 58.43 | 57.45 | 57.52 | 61,707 | -0.97(-1.65%) |
May 16, 2019 | 58.40 | 58.91 | 58.40 | 58.48 | 26,230 | +0.21(+0.36%) |
May 15, 2019 | 57.53 | 58.34 | 57.46 | 58.27 | 128,395 | +0.23(+0.39%) |
May 14, 2019 | 57.47 | 58.22 | 57.47 | 58.05 | 48,934 | +0.77(+1.34%) |
May 13, 2019 | 58.04 | 58.11 | 57.09 | 57.28 | 78,106 | -1.84(-3.11%) |
May 10, 2019 | 58.76 | 59.20 | 58.16 | 59.12 | 60,020 | +0.05(+0.08%) |
May 09, 2019 | 58.76 | 59.17 | 58.15 | 59.07 | 56,737 | -0.11(-0.19%) |
May 08, 2019 | 59.66 | 59.83 | 59.18 | 59.18 | 26,136 | -0.47(-0.79%) |
May 07, 2019 | 60.44 | 60.56 | 59.20 | 59.66 | 18,684 | -1.17(-1.92%) |
May 06, 2019 | 59.76 | 60.97 | 59.76 | 60.82 | 17,540 | +0.08(+0.12%) |
May 03, 2019 | 59.86 | 60.77 | 59.86 | 60.75 | 42,615 | +1.21(+2.04%) |
May 02, 2019 | 59.36 | 59.87 | 58.93 | 59.54 | 46,503 | +0.04(+0.06%) |
May 01, 2019 | 60.23 | 60.29 | 59.50 | 59.50 | 33,809 | -0.61(-1.01%) |
Apr 30, 2019 | 60.42 | 60.63 | 59.59 | 60.10 | 33,002 | -0.37(-0.61%) |
Apr 29, 2019 | 60.20 | 60.74 | 60.20 | 60.47 | 26,144 | +0.24(+0.39%) |
Apr 26, 2019 | 59.79 | 60.28 | 59.63 | 60.24 | 16,877 | +0.47(+0.79%) |
Apr 25, 2019 | 60.19 | 60.19 | 59.34 | 59.76 | 52,726 | -0.65(-1.08%) |
Apr 24, 2019 | 60.34 | 60.66 | 60.24 | 60.42 | 19,020 | +0.02(+0.03%) |
Apr 23, 2019 | 59.64 | 60.52 | 59.61 | 60.40 | 24,078 | +0.85(+1.43%) |
Apr 22, 2019 | 59.67 | 59.74 | 59.25 | 59.54 | 25,576 | -0.19(-0.32%) |
Apr 18, 2019 | 59.94 | 60.01 | 59.45 | 59.73 | 53,374 | -0.19(-0.32%) |
Apr 17, 2019 | 60.53 | 60.53 | 59.69 | 59.92 | 37,389 | -0.34(-0.57%) |
Apr 16, 2019 | 60.14 | 60.29 | 59.98 | 60.27 | 53,722 | +0.35(+0.59%) |
Apr 15, 2019 | 60.27 | 60.27 | 59.77 | 59.91 | 28,811 | -0.28(-0.47%) |
Apr 12, 2019 | 60.40 | 60.42 | 60.05 | 60.20 | 56,539 | +0.28(+0.47%) |
Apr 11, 2019 | 60.01 | 60.16 | 59.87 | 59.91 | 23,037 | -0.16(-0.27%) |
Apr 10, 2019 | 59.32 | 60.08 | 59.32 | 60.08 | 20,895 | +0.92(+1.55%) |
Apr 09, 2019 | 59.58 | 59.72 | 59.10 | 59.16 | 25,608 | -0.72(-1.20%) |
Apr 08, 2019 | 59.89 | 59.96 | 59.66 | 59.87 | 26,058 | -0.17(-0.29%) |
Apr 05, 2019 | 59.60 | 60.05 | 59.60 | 60.05 | 16,877 | +0.64(+1.07%) |
Apr 04, 2019 | 59.03 | 59.49 | 59.03 | 59.41 | 30,449 | +0.38(+0.64%) |
Apr 03, 2019 | 59.38 | 59.55 | 59.00 | 59.03 | 35,758 | +0.17(+0.29%) |
Apr 02, 2019 | 59.24 | 59.24 | 58.61 | 58.86 | 28,036 | -0.29(-0.50%) |
Apr 01, 2019 | 58.92 | 59.23 | 58.70 | 59.16 | 62,725 | +0.67(+1.15%) |
Mar 29, 2019 | 58.82 | 58.85 | 58.17 | 58.48 | 49,260 | +0.09(+0.16%) |
Mar 28, 2019 | 58.05 | 58.47 | 57.74 | 58.39 | 35,697 | +0.49(+0.85%) |
Mar 27, 2019 | 57.97 | 58.12 | 57.26 | 57.90 | 36,233 | -0.06(-0.10%) |
Mar 26, 2019 | 57.90 | 58.34 | 57.59 | 57.95 | 21,258 | +0.58(+1.01%) |
Mar 25, 2019 | 57.11 | 57.68 | 56.66 | 57.37 | 33,527 | +0.33(+0.58%) |
Mar 22, 2019 | 58.71 | 58.71 | 57.04 | 57.04 | 54,956 | -2.03(-3.43%) |
Mar 21, 2019 | 58.18 | 59.39 | 58.18 | 59.07 | 22,205 | +0.75(+1.28%) |
Mar 20, 2019 | 58.70 | 59.04 | 57.94 | 58.33 | 63,717 | -0.36(-0.62%) |
Mar 19, 2019 | 59.36 | 59.36 | 58.59 | 58.69 | 36,027 | -0.42(-0.71%) |
Mar 18, 2019 | 58.60 | 59.19 | 58.60 | 59.11 | 126,594 | +0.53(+0.91%) |
Mar 15, 2019 | 58.69 | 58.98 | 58.47 | 58.58 | 66,198 | -0.01(-0.02%) |
Mar 14, 2019 | 58.79 | 58.85 | 58.58 | 58.59 | 20,564 | -0.29(-0.50%) |
Mar 13, 2019 | 58.85 | 59.10 | 58.77 | 58.88 | 33,219 | +0.31(+0.53%) |
Mar 12, 2019 | 58.69 | 58.81 | 58.40 | 58.57 | 21,074 | -0.01(-0.02%) |
Mar 11, 2019 | 57.77 | 58.58 | 57.77 | 58.58 | 13,713 | +0.96(+1.66%) |
Mar 08, 2019 | 57.32 | 57.66 | 57.32 | 57.62 | 31,568 | -0.09(-0.15%) |
Mar 07, 2019 | 58.16 | 58.19 | 57.59 | 57.71 | 55,447 | -0.45(-0.77%) |
Mar 06, 2019 | 59.25 | 59.25 | 58.13 | 58.16 | 27,458 | -1.09(-1.85%) |
Mar 05, 2019 | 59.69 | 59.69 | 59.22 | 59.25 | 36,993 | -0.33(-0.56%) |
Mar 04, 2019 | 60.22 | 60.22 | 59.23 | 59.59 | 35,611 | -0.47(-0.79%) |
Mar 01, 2019 | 60.18 | 60.37 | 59.64 | 60.06 | 30,195 | +0.30(+0.51%) |
Feb 28, 2019 | 59.82 | 59.96 | 59.56 | 59.76 | 24,780 | -0.13(-0.22%) |
Feb 27, 2019 | 59.61 | 59.98 | 59.51 | 59.89 | 28,515 | +0.06(+0.09%) |
Feb 26, 2019 | 60.33 | 60.39 | 59.83 | 59.83 | 24,833 | -0.61(-1.00%) |
Feb 25, 2019 | 60.90 | 60.99 | 60.43 | 60.44 | 33,788 | -0.16(-0.27%) |
Feb 22, 2019 | 60.46 | 60.62 | 60.27 | 60.60 | 29,245 | +0.40(+0.66%) |
Feb 21, 2019 | 60.52 | 60.52 | 59.98 | 60.20 | 37,153 | -0.32(-0.53%) |
Feb 20, 2019 | 60.24 | 60.63 | 60.17 | 60.52 | 20,160 | +0.38(+0.63%) |
Feb 19, 2019 | 59.73 | 60.35 | 59.73 | 60.14 | 38,568 | +0.35(+0.59%) |
Feb 15, 2019 | 59.19 | 59.89 | 59.15 | 59.79 | 35,158 | +0.88(+1.50%) |
Feb 14, 2019 | 58.53 | 59.21 | 58.41 | 58.91 | 32,745 | +0.11(+0.19%) |
Feb 13, 2019 | 58.75 | 58.95 | 58.51 | 58.80 | 68,162 | +0.15(+0.26%) |
Feb 12, 2019 | 58.13 | 58.65 | 58.13 | 58.65 | 54,464 | +0.84(+1.46%) |
Feb 11, 2019 | 57.49 | 57.82 | 57.20 | 57.80 | 28,267 | +0.50(+0.88%) |
Feb 08, 2019 | 57.20 | 57.36 | 56.85 | 57.30 | 57,329 | -0.04(-0.07%) |
Feb 07, 2019 | 57.53 | 57.80 | 56.92 | 57.34 | 49,835 | -0.48(-0.84%) |
Feb 06, 2019 | 57.92 | 57.98 | 57.71 | 57.82 | 39,478 | -0.26(-0.44%) |
Feb 05, 2019 | 57.98 | 58.23 | 57.74 | 58.08 | 74,544 | +0.09(+0.16%) |
Feb 04, 2019 | 57.37 | 57.98 | 57.21 | 57.98 | 80,141 | +0.65(+1.14%) |
Feb 01, 2019 | 57.46 | 57.54 | 57.10 | 57.33 | 42,020 | +0.01(+0.01%) |
Jan 31, 2019 | 56.92 | 57.42 | 56.85 | 57.33 | 110,099 | +0.41(+0.72%) |
Jan 30, 2019 | 56.72 | 57.14 | 56.13 | 56.91 | 47,932 | +0.54(+0.96%) |
Jan 29, 2019 | 56.54 | 56.57 | 56.29 | 56.37 | 70,354 | -0.01(-0.02%) |
Jan 28, 2019 | 56.24 | 56.58 | 55.97 | 56.38 | 69,243 | -0.38(-0.67%) |
Jan 25, 2019 | 56.48 | 56.87 | 56.48 | 56.76 | 64,931 | +0.70(+1.25%) |
Jan 24, 2019 | 55.65 | 56.20 | 55.65 | 56.06 | 57,946 | +0.35(+0.63%) |
Jan 23, 2019 | 56.04 | 56.28 | 55.30 | 55.71 | 35,300 | -0.16(-0.29%) |
Jan 22, 2019 | 56.47 | 56.53 | 55.66 | 55.87 | 69,429 | -0.98(-1.72%) |
Jan 18, 2019 | 56.59 | 57.08 | 56.47 | 56.85 | 46,771 | +0.65(+1.16%) |
Jan 17, 2019 | 55.50 | 56.38 | 55.26 | 56.19 | 45,437 | +0.46(+0.83%) |
Jan 16, 2019 | 55.47 | 55.95 | 55.47 | 55.73 | 47,317 | +0.41(+0.74%) |
Jan 15, 2019 | 55.06 | 55.34 | 54.84 | 55.32 | 67,822 | +0.27(+0.50%) |
Jan 14, 2019 | 55.09 | 55.41 | 54.86 | 55.05 | 38,141 | -0.36(-0.65%) |
Jan 11, 2019 | 55.24 | 55.57 | 55.06 | 55.41 | 59,969 | +0.00(+0.00%) |
Jan 10, 2019 | 54.85 | 55.44 | 54.61 | 55.41 | 92,657 | +0.14(+0.26%) |
Jan 09, 2019 | 54.84 | 55.40 | 54.63 | 55.27 | 49,370 | +0.74(+1.35%) |
Jan 08, 2019 | 54.21 | 54.54 | 53.79 | 54.53 | 71,994 | +0.79(+1.46%) |
Jan 07, 2019 | 52.72 | 54.08 | 52.72 | 53.74 | 40,625 | +1.02(+1.94%) |
Jan 04, 2019 | 51.39 | 52.90 | 51.39 | 52.72 | 203,135 | +1.93(+3.80%) |
Jan 03, 2019 | 51.42 | 51.72 | 50.52 | 50.79 | 116,477 | -0.97(-1.87%) |
Jan 02, 2019 | 50.62 | 51.95 | 50.52 | 51.75 | 191,184 | +0.46(+0.90%) |
Dec 31, 2018 | 51.51 | 51.54 | 50.64 | 51.29 | 152,879 | +0.12(+0.24%) |
Dec 28, 2018 | 50.94 | 51.92 | 50.65 | 51.16 | 138,732 | +0.19(+0.37%) |
Dec 27, 2018 | 49.99 | 50.98 | 49.17 | 50.98 | 119,511 | +0.28(+0.56%) |
Dec 26, 2018 | 48.49 | 50.82 | 48.33 | 50.69 | 117,736 | +2.41(+4.98%) |
Dec 24, 2018 | 49.06 | 49.30 | 48.29 | 48.29 | 195,850 | -0.98(-1.98%) |
Dec 21, 2018 | 50.70 | 50.96 | 49.10 | 49.26 | 169,244 | -1.30(-2.57%) |
Dec 20, 2018 | 51.34 | 51.54 | 49.93 | 50.56 | 270,989 | -0.91(-1.77%) |
Dec 19, 2018 | 52.60 | 53.15 | 51.30 | 51.47 | 110,847 | -1.05(-2.00%) |
Dec 18, 2018 | 52.88 | 53.24 | 52.39 | 52.52 | 65,704 | +0.06(+0.12%) |
Dec 17, 2018 | 53.45 | 53.95 | 52.21 | 52.46 | 87,078 | -1.20(-2.23%) |
Dec 14, 2018 | 54.09 | 54.68 | 53.48 | 53.65 | 171,134 | -0.96(-1.76%) |
Dec 13, 2018 | 55.55 | 55.63 | 54.46 | 54.62 | 40,027 | -0.78(-1.41%) |
Dec 12, 2018 | 55.41 | 56.10 | 55.17 | 55.40 | 74,923 | +0.53(+0.96%) |
Dec 11, 2018 | 55.73 | 55.84 | 54.44 | 54.87 | 61,849 | -0.01(-0.02%) |
Dec 10, 2018 | 55.13 | 55.40 | 54.09 | 54.88 | 78,455 | -0.28(-0.51%) |
Dec 07, 2018 | 56.26 | 56.80 | 54.95 | 55.16 | 78,463 | -1.13(-2.01%) |
Dec 06, 2018 | 55.62 | 56.35 | 55.04 | 56.29 | 201,068 | -0.21(-0.37%) |
Dec 04, 2018 | 58.95 | 58.95 | 56.39 | 56.50 | 71,146 | -2.57(-4.34%) |
Dec 03, 2018 | 59.34 | 59.34 | 58.27 | 59.07 | 41,558 | +0.50(+0.85%) |
Nov 30, 2018 | 58.30 | 58.58 | 58.01 | 58.57 | 52,591 | +0.21(+0.36%) |
Nov 29, 2018 | 58.40 | 58.73 | 58.10 | 58.36 | 69,406 | -0.26(-0.45%) |
Nov 28, 2018 | 57.27 | 58.62 | 56.77 | 58.62 | 61,300 | +1.45(+2.54%) |
Nov 27, 2018 | 57.34 | 57.58 | 57.07 | 57.17 | 78,578 | -0.40(-0.69%) |
Nov 26, 2018 | 57.46 | 57.78 | 57.17 | 57.57 | 47,572 | +0.71(+1.24%) |
Nov 23, 2018 | 56.36 | 57.34 | 56.36 | 56.86 | 16,010 | -0.06(-0.10%) |
Nov 21, 2018 | 56.92 | 56.92 | 56.92 | 0 | +0.82(+1.46%) | |
Nov 20, 2018 | 56.46 | 56.95 | 55.93 | 56.10 | 209,787 | -1.20(-2.09%) |
Nov 19, 2018 | 58.33 | 58.33 | 57.20 | 57.29 | 100,301 | -1.11(-1.91%) |
Nov 16, 2018 | 57.90 | 58.56 | 57.79 | 58.41 | 104,334 | +0.08(+0.15%) |
Nov 15, 2018 | 57.28 | 58.41 | 57.09 | 58.32 | 332,162 | +0.63(+1.10%) |
Nov 14, 2018 | 58.59 | 58.79 | 57.37 | 57.69 | 329,494 | -0.39(-0.67%) |
Nov 13, 2018 | 58.39 | 58.98 | 58.02 | 58.08 | 38,260 | -0.16(-0.28%) |
Nov 12, 2018 | 59.34 | 59.34 | 58.18 | 58.24 | 41,852 | -1.16(-1.95%) |
Nov 09, 2018 | 59.94 | 59.94 | 58.93 | 59.40 | 32,869 | -1.01(-1.67%) |
Nov 08, 2018 | 60.67 | 60.84 | 60.20 | 60.41 | 62,386 | -0.33(-0.54%) |
Nov 07, 2018 | 59.98 | 60.74 | 59.68 | 60.74 | 76,054 | +1.14(+1.91%) |
Nov 06, 2018 | 59.17 | 59.68 | 59.17 | 59.60 | 34,431 | +0.25(+0.43%) |
Nov 05, 2018 | 59.29 | 59.61 | 58.72 | 59.34 | 48,893 | +0.02(+0.03%) |
Nov 02, 2018 | 59.14 | 59.56 | 58.70 | 59.32 | 68,178 | +0.31(+0.53%) |
Nov 01, 2018 | 57.99 | 59.11 | 57.99 | 59.01 | 100,515 | +1.34(+2.32%) |
Oct 31, 2018 | 57.95 | 58.24 | 57.65 | 57.67 | 78,196 | +0.29(+0.51%) |
Oct 30, 2018 | 56.00 | 57.41 | 56.00 | 57.38 | 138,449 | +1.27(+2.27%) |
Oct 29, 2018 | 57.17 | 57.62 | 55.52 | 56.11 | 91,066 | -0.31(-0.55%) |
Oct 26, 2018 | 56.22 | 57.20 | 55.49 | 56.42 | 359,975 | -0.58(-1.01%) |
Oct 25, 2018 | 56.31 | 57.27 | 56.19 | 56.99 | 96,623 | +1.13(+2.03%) |
Oct 24, 2018 | 58.14 | 58.20 | 55.83 | 55.86 | 98,045 | -2.24(-3.85%) |
Oct 23, 2018 | 57.61 | 58.53 | 57.01 | 58.10 | 103,752 | -0.54(-0.92%) |
Oct 22, 2018 | 58.70 | 59.05 | 58.44 | 58.63 | 55,968 | +0.08(+0.13%) |
Oct 19, 2018 | 59.44 | 59.81 | 58.39 | 58.56 | 68,920 | -0.74(-1.26%) |
Oct 18, 2018 | 60.42 | 60.42 | 59.00 | 59.30 | 60,180 | -1.25(-2.07%) |
Oct 17, 2018 | 60.96 | 60.96 | 59.81 | 60.56 | 95,173 | -0.39(-0.63%) |
Oct 16, 2018 | 59.69 | 61.02 | 59.18 | 60.94 | 286,999 | +1.66(+2.80%) |
Oct 15, 2018 | 58.72 | 59.63 | 58.64 | 59.28 | 234,602 | +0.38(+0.64%) |
Oct 12, 2018 | 59.72 | 59.72 | 58.32 | 58.91 | 113,771 | +0.08(+0.13%) |
Oct 11, 2018 | 59.69 | 60.28 | 58.79 | 58.83 | 89,452 | -1.15(-1.92%) |
Oct 10, 2018 | 61.88 | 61.88 | 59.97 | 59.98 | 81,354 | -1.88(-3.03%) |
Oct 09, 2018 | 62.09 | 62.46 | 61.80 | 61.86 | 59,110 | -0.39(-0.62%) |
Oct 08, 2018 | 62.26 | 62.33 | 61.71 | 62.25 | 40,629 | -0.16(-0.26%) |
Oct 05, 2018 | 62.97 | 63.07 | 61.74 | 62.41 | 117,906 | -0.58(-0.93%) |
Oct 04, 2018 | 63.74 | 63.74 | 62.78 | 62.99 | 90,643 | -1.02(-1.59%) |
Oct 03, 2018 | 63.72 | 64.25 | 63.37 | 64.01 | 39,514 | +0.54(+0.85%) |
Oct 02, 2018 | 64.06 | 64.24 | 63.29 | 63.47 | 54,185 | -0.68(-1.06%) |
Oct 01, 2018 | 65.40 | 65.40 | 64.00 | 64.15 | 60,626 | -0.89(-1.36%) |
Sep 28, 2018 | 64.81 | 65.29 | 64.81 | 65.04 | 63,618 | +0.18(+0.28%) |
Sep 27, 2018 | 65.00 | 65.08 | 64.77 | 64.86 | 53,402 | +0.10(+0.16%) |
Sep 26, 2018 | 65.59 | 65.59 | 64.71 | 64.75 | 60,798 | -0.70(-1.07%) |
Sep 25, 2018 | 65.36 | 65.56 | 65.32 | 65.45 | 24,622 | +0.34(+0.52%) |
Sep 24, 2018 | 65.27 | 65.51 | 64.84 | 65.11 | 25,127 | -0.35(-0.53%) |
Sep 21, 2018 | 65.89 | 66.15 | 65.41 | 65.46 | 28,416 | -0.37(-0.56%) |
Sep 20, 2018 | 65.71 | 65.83 | 65.38 | 65.83 | 38,564 | +0.59(+0.91%) |
Sep 19, 2018 | 65.73 | 65.92 | 65.12 | 65.24 | 27,680 | -0.44(-0.67%) |
Sep 18, 2018 | 65.46 | 65.82 | 65.37 | 65.68 | 27,546 | +0.34(+0.52%) |
Sep 17, 2018 | 66.05 | 66.05 | 65.25 | 65.34 | 32,879 | -0.70(-1.06%) |
Sep 14, 2018 | 65.66 | 66.18 | 65.60 | 66.04 | 26,189 | +0.41(+0.62%) |
Sep 13, 2018 | 65.74 | 65.92 | 65.50 | 65.63 | 26,656 | +0.08(+0.11%) |
Sep 12, 2018 | 65.71 | 65.71 | 65.16 | 65.55 | 38,844 | -0.08(-0.11%) |
Sep 11, 2018 | 65.49 | 65.81 | 65.24 | 65.63 | 26,630 | +0.17(+0.26%) |
Sep 10, 2018 | 65.83 | 65.83 | 65.38 | 65.46 | 29,759 | +0.12(+0.19%) |
Sep 07, 2018 | 65.36 | 65.73 | 65.07 | 65.34 | 31,958 | -0.11(-0.17%) |
Sep 06, 2018 | 65.99 | 65.99 | 65.37 | 65.45 | 29,725 | -0.36(-0.54%) |
Sep 05, 2018 | 65.99 | 65.99 | 65.14 | 65.81 | 29,730 | -0.21(-0.32%) |
Sep 04, 2018 | 66.14 | 66.14 | 65.56 | 66.01 | 48,182 | -0.24(-0.36%) |
Aug 31, 2018 | 66.25 | 66.25 | 66.25 | 0 | +0.21(+0.31%) | |
Aug 30, 2018 | 66.02 | 66.32 | 65.79 | 66.04 | 34,979 | -0.16(-0.24%) |
Aug 29, 2018 | 65.85 | 66.23 | 65.68 | 66.20 | 38,752 | +0.34(+0.51%) |
Aug 28, 2018 | 65.93 | 66.14 | 65.56 | 65.86 | 31,301 | +0.07(+0.10%) |
Aug 27, 2018 | 65.94 | 66.21 | 65.75 | 65.80 | 70,067 | +0.07(+0.10%) |
Aug 24, 2018 | 65.66 | 65.78 | 65.53 | 65.73 | 26,755 | +0.34(+0.52%) |
Aug 23, 2018 | 65.51 | 65.85 | 65.14 | 65.39 | 53,614 | -0.17(-0.26%) |
Aug 22, 2018 | 65.37 | 65.80 | 65.36 | 65.56 | 57,162 | +0.17(+0.26%) |
Aug 21, 2018 | 64.69 | 65.67 | 64.69 | 65.39 | 37,424 | +0.77(+1.20%) |
Aug 20, 2018 | 64.56 | 64.73 | 64.17 | 64.62 | 26,872 | +0.28(+0.44%) |
Aug 17, 2018 | 63.82 | 64.36 | 63.74 | 64.34 | 19,960 | +0.43(+0.68%) |
Aug 16, 2018 | 63.73 | 64.15 | 63.69 | 63.91 | 52,544 | +0.52(+0.81%) |
Aug 15, 2018 | 64.28 | 64.28 | 63.02 | 63.39 | 43,419 | -0.94(-1.46%) |
Aug 14, 2018 | 63.74 | 64.40 | 63.74 | 64.33 | 41,476 | +0.78(+1.23%) |
Aug 13, 2018 | 64.24 | 64.24 | 63.33 | 63.55 | 46,285 | -0.43(-0.68%) |
Aug 10, 2018 | 63.74 | 64.39 | 63.72 | 63.98 | 21,022 | -0.04(-0.06%) |
Aug 09, 2018 | 63.91 | 64.25 | 63.91 | 64.02 | 86,342 | +0.25(+0.40%) |
Aug 08, 2018 | 63.74 | 63.91 | 63.46 | 63.76 | 27,038 | -0.04(-0.06%) |
Aug 07, 2018 | 63.87 | 64.19 | 63.80 | 63.80 | 26,695 | +0.13(+0.21%) |
Aug 06, 2018 | 63.11 | 63.71 | 63.11 | 63.67 | 23,138 | +0.49(+0.78%) |
Aug 03, 2018 | 63.72 | 63.72 | 62.90 | 63.18 | 52,874 | -0.23(-0.36%) |
Aug 02, 2018 | 62.54 | 63.50 | 62.52 | 63.41 | 39,484 | +0.54(+0.85%) |
Aug 01, 2018 | 62.95 | 63.07 | 62.42 | 62.87 | 54,692 | -0.08(-0.12%) |
Jul 31, 2018 | 62.60 | 63.20 | 62.33 | 62.94 | 36,121 | +0.66(+1.06%) |
Jul 30, 2018 | 62.73 | 62.98 | 62.28 | 62.28 | 34,804 | -0.32(-0.51%) |
Jul 27, 2018 | 64.02 | 64.02 | 62.51 | 62.61 | 32,807 | -1.26(-1.98%) |
Jul 26, 2018 | 64.23 | 63.57 | 63.87 | 48,866 | +0.30(+0.47%) | |
Jul 25, 2018 | 63.55 | 63.64 | 63.16 | 63.57 | 41,976 | +0.14(+0.22%) |
Jul 24, 2018 | 64.57 | 64.57 | 63.17 | 63.42 | 75,311 | -0.75(-1.17%) |
Jul 23, 2018 | 64.30 | 64.38 | 63.93 | 64.18 | 51,226 | +0.06(+0.09%) |
Jul 20, 2018 | 64.41 | 64.44 | 64.07 | 64.12 | 41,089 | -0.19(-0.29%) |
Jul 19, 2018 | 64.00 | 64.42 | 63.73 | 64.31 | 303,986 | +0.35(+0.54%) |
Jul 18, 2018 | 63.63 | 63.98 | 63.44 | 63.96 | 46,495 | +0.19(+0.30%) |
Jul 17, 2018 | 63.23 | 63.93 | 63.23 | 63.77 | 60,393 | +0.39(+0.61%) |
Jul 16, 2018 | 63.92 | 63.92 | 63.07 | 63.39 | 31,927 | -0.29(-0.46%) |
Jul 13, 2018 | 63.91 | 64.13 | 63.64 | 63.68 | 112,789 | -0.04(-0.06%) |
Jul 12, 2018 | 63.90 | 63.91 | 63.21 | 63.72 | 144,806 | +0.14(+0.23%) |
Jul 11, 2018 | 63.97 | 64.16 | 63.46 | 63.57 | 193,615 | -0.55(-0.85%) |
Jul 10, 2018 | 64.61 | 64.72 | 63.78 | 64.12 | 42,545 | -0.31(-0.48%) |
Jul 09, 2018 | 64.20 | 64.47 | 64.10 | 64.43 | 43,655 | +0.35(+0.54%) |
Jul 06, 2018 | 64.15 | 63.54 | 64.08 | 61,614 | +0.55(+0.86%) | |
Jul 05, 2018 | 63.25 | 63.54 | 62.85 | 63.54 | 81,770 | +0.70(+1.11%) |
Jul 03, 2018 | 62.84 | 62.84 | 62.84 | 0 | +0.25(+0.41%) | |
Jul 02, 2018 | 61.80 | 62.60 | 61.56 | 62.59 | 417,934 | +0.40(+0.64%) |
Jun 29, 2018 | 62.42 | 62.65 | 62.12 | 62.19 | 77,110 | -0.00(-0.00%) |
Jun 28, 2018 | 61.94 | 62.31 | 61.55 | 62.19 | 33,907 | +0.20(+0.32%) |
Jun 27, 2018 | 63.09 | 63.26 | 61.99 | 61.99 | 32,658 | -0.91(-1.45%) |
Jun 26, 2018 | 62.55 | 63.09 | 62.37 | 62.91 | 41,668 | +0.44(+0.71%) |
Jun 25, 2018 | 63.33 | 63.33 | 62.20 | 62.46 | 33,265 | -1.10(-1.73%) |
Jun 22, 2018 | 63.91 | 63.95 | 63.34 | 63.57 | 32,762 | -0.01(-0.01%) |
Jun 21, 2018 | 64.30 | 64.30 | 63.42 | 63.58 | 50,193 | -0.55(-0.86%) |
Jun 20, 2018 | 63.88 | 64.25 | 63.66 | 64.12 | 44,162 | +0.59(+0.93%) |
Jun 19, 2018 | 63.34 | 63.64 | 62.85 | 63.53 | 56,801 | -0.10(-0.16%) |
Jun 18, 2018 | 62.88 | 63.64 | 62.62 | 63.64 | 116,717 | +0.56(+0.89%) |
Jun 15, 2018 | 63.14 | 62.62 | 63.07 | 26,652 | -0.05(-0.07%) | |
Jun 14, 2018 | 62.98 | 63.12 | 62.71 | 63.12 | 46,482 | +0.29(+0.46%) |
Jun 13, 2018 | 63.32 | 63.32 | 62.73 | 62.83 | 37,919 | -0.32(-0.51%) |
Jun 12, 2018 | 62.99 | 63.33 | 62.92 | 63.15 | 40,341 | +0.21(+0.33%) |
Jun 11, 2018 | 62.87 | 63.04 | 62.73 | 62.94 | 23,371 | +0.21(+0.33%) |
Jun 08, 2018 | 62.51 | 62.76 | 62.42 | 62.73 | 61,327 | +0.29(+0.47%) |
Jun 07, 2018 | 62.72 | 62.94 | 62.17 | 62.44 | 570,798 | -0.25(-0.40%) |
Jun 06, 2018 | 62.72 | 62.70 | 27,079 | +0.42(+0.68%) | ||
Jun 05, 2018 | 61.76 | 62.27 | 61.76 | 62.27 | 29,938 | +0.53(+0.85%) |
Jun 04, 2018 | 61.73 | 61.75 | 61.30 | 61.75 | 20,948 | +0.37(+0.60%) |