Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.11 | 60.16 | 59.91 | 59.91 | 6,029 | -0.63(-1.04%) |
May 30, 2019 | 60.54 | 60.54 | 60.54 | 60.54 | 227 | +0.36(+0.60%) |
May 29, 2019 | 59.78 | 60.18 | 59.72 | 60.18 | 641 | -0.11(-0.18%) |
May 28, 2019 | 60.67 | 60.80 | 60.18 | 60.28 | 2,356 | -0.29(-0.48%) |
May 24, 2019 | 60.88 | 60.88 | 60.58 | 60.58 | 1,226 | -0.73(-1.19%) |
May 23, 2019 | 61.30 | 61.30 | 61.30 | 457 | +0.00(+0.00%) | |
May 22, 2019 | 61.29 | 61.38 | 61.29 | 61.30 | 1,494 | -0.17(-0.27%) |
May 21, 2019 | 61.17 | 61.48 | 61.17 | 61.47 | 3,141 | +1.04(+1.73%) |
May 20, 2019 | 60.70 | 60.70 | 60.38 | 60.43 | 1,518 | -0.69(-1.14%) |
May 17, 2019 | 61.68 | 61.68 | 61.12 | 61.12 | 919 | -0.83(-1.34%) |
May 16, 2019 | 61.95 | 62.10 | 61.86 | 61.95 | 2,951 | +0.66(+1.07%) |
May 15, 2019 | 61.11 | 61.34 | 61.11 | 61.30 | 1,490 | +0.20(+0.34%) |
May 14, 2019 | 60.72 | 61.22 | 60.43 | 61.09 | 4,400 | -0.76(-1.22%) |
May 13, 2019 | 61.85 | 61.85 | 61.85 | 160 | +0.00(+0.00%) | |
May 10, 2019 | 60.80 | 62.01 | 60.59 | 61.85 | 4,803 | +0.11(+0.18%) |
May 09, 2019 | 60.90 | 61.74 | 60.90 | 61.74 | 2,010 | -0.06(-0.10%) |
May 08, 2019 | 61.59 | 61.99 | 61.54 | 61.80 | 9,086 | +0.21(+0.33%) |
May 07, 2019 | 62.14 | 62.14 | 61.34 | 61.59 | 8,079 | -1.20(-1.90%) |
May 06, 2019 | 61.83 | 62.79 | 61.83 | 62.79 | 1,804 | -0.04(-0.06%) |
May 03, 2019 | 62.42 | 62.83 | 62.42 | 62.83 | 1,839 | +0.82(+1.33%) |
May 02, 2019 | 61.55 | 62.01 | 61.41 | 62.01 | 3,949 | +0.04(+0.06%) |
May 01, 2019 | 62.40 | 62.40 | 61.97 | 61.97 | 5,114 | -0.15(-0.23%) |
Apr 30, 2019 | 62.25 | 62.34 | 62.11 | 62.11 | 1,414 | -0.42(-0.68%) |
Apr 29, 2019 | 62.66 | 62.66 | 62.41 | 62.54 | 2,467 | +0.10(+0.16%) |
Apr 26, 2019 | 61.89 | 62.44 | 61.89 | 62.44 | 16,147 | +0.42(+0.68%) |
Apr 25, 2019 | 62.38 | 62.38 | 61.92 | 62.01 | 10,174 | -0.52(-0.84%) |
Apr 24, 2019 | 62.73 | 62.80 | 62.53 | 62.54 | 8,853 | +0.01(+0.01%) |
Apr 23, 2019 | 61.66 | 62.53 | 61.66 | 62.53 | 4,442 | +0.86(+1.39%) |
Apr 22, 2019 | 61.48 | 61.69 | 61.48 | 61.67 | 2,245 | +0.06(+0.09%) |
Apr 18, 2019 | 61.50 | 61.64 | 61.41 | 61.61 | 2,452 | +0.41(+0.67%) |
Apr 17, 2019 | 61.74 | 61.74 | 61.17 | 61.20 | 19,582 | -0.51(-0.82%) |
Apr 16, 2019 | 61.83 | 61.96 | 61.67 | 61.71 | 3,445 | -0.05(-0.08%) |
Apr 15, 2019 | 61.91 | 61.93 | 61.74 | 61.76 | 4,753 | +0.17(+0.27%) |
Apr 12, 2019 | 61.72 | 61.72 | 61.51 | 61.60 | 3,372 | +0.43(+0.70%) |
Apr 11, 2019 | 61.07 | 61.22 | 61.07 | 61.17 | 2,198 | +0.08(+0.13%) |
Apr 10, 2019 | 60.70 | 61.09 | 60.70 | 61.09 | 2,689 | +0.55(+0.91%) |
Apr 09, 2019 | 60.78 | 60.88 | 60.54 | 60.54 | 1,401 | -0.56(-0.91%) |
Apr 08, 2019 | 60.75 | 61.10 | 60.75 | 61.10 | 3,786 | +0.03(+0.05%) |
Apr 05, 2019 | 61.25 | 61.35 | 61.03 | 61.07 | 11,548 | +0.22(+0.35%) |
Apr 04, 2019 | 61.17 | 61.25 | 60.71 | 60.85 | 2,289 | -0.03(-0.05%) |
Apr 03, 2019 | 61.13 | 61.23 | 60.86 | 60.88 | 7,634 | +0.14(+0.23%) |
Apr 02, 2019 | 60.95 | 60.95 | 60.61 | 60.74 | 1,214 | -0.13(-0.21%) |
Apr 01, 2019 | 60.65 | 60.87 | 60.40 | 60.87 | 3,682 | +1.11(+1.85%) |
Mar 29, 2019 | 59.77 | 59.87 | 59.62 | 59.76 | 3,577 | +0.31(+0.53%) |
Mar 28, 2019 | 59.07 | 59.45 | 59.05 | 59.45 | 2,707 | +0.78(+1.33%) |
Mar 27, 2019 | 59.04 | 59.04 | 58.21 | 58.67 | 4,638 | -0.16(-0.27%) |
Mar 26, 2019 | 58.97 | 59.11 | 58.65 | 58.83 | 4,135 | +0.41(+0.70%) |
Mar 25, 2019 | 58.61 | 58.61 | 58.23 | 58.41 | 2,211 | +0.17(+0.29%) |
Mar 22, 2019 | 58.54 | 58.74 | 58.25 | 58.25 | 2,044 | -1.61(-2.69%) |
Mar 21, 2019 | 59.46 | 59.86 | 59.46 | 59.86 | 2,258 | +0.92(+1.57%) |
Mar 20, 2019 | 58.84 | 59.04 | 58.72 | 58.93 | 1,623 | -0.01(-0.02%) |
Mar 19, 2019 | 59.50 | 59.50 | 58.94 | 58.94 | 3,595 | -0.29(-0.50%) |
Mar 18, 2019 | 58.75 | 59.24 | 58.75 | 59.24 | 1,449 | +0.71(+1.22%) |
Mar 15, 2019 | 58.61 | 58.91 | 58.52 | 58.52 | 2,759 | +0.05(+0.08%) |
Mar 14, 2019 | 58.56 | 58.58 | 58.47 | 58.47 | 1,230 | -0.15(-0.25%) |
Mar 13, 2019 | 58.45 | 58.94 | 58.45 | 58.62 | 3,050 | +0.28(+0.47%) |
Mar 12, 2019 | 58.34 | 58.47 | 58.34 | 58.34 | 2,114 | +0.01(+0.01%) |
Mar 11, 2019 | 57.86 | 58.37 | 57.86 | 58.34 | 3,500 | +0.75(+1.30%) |
Mar 08, 2019 | 57.43 | 57.59 | 57.35 | 57.59 | 1,022 | -0.23(-0.39%) |
Mar 07, 2019 | 57.68 | 57.82 | 57.56 | 57.82 | 697 | -0.23(-0.39%) |
Mar 06, 2019 | 58.39 | 58.39 | 58.04 | 58.04 | 2,898 | -0.55(-0.94%) |
Mar 05, 2019 | 58.93 | 58.95 | 58.58 | 58.59 | 1,849 | -0.22(-0.37%) |
Mar 04, 2019 | 59.56 | 59.73 | 58.69 | 58.81 | 3,616 | -0.65(-1.10%) |
Mar 01, 2019 | 59.30 | 59.56 | 59.30 | 59.46 | 919 | +0.41(+0.70%) |
Feb 28, 2019 | 59.20 | 59.20 | 59.05 | 59.05 | 739 | +0.04(+0.07%) |
Feb 27, 2019 | 58.75 | 59.10 | 58.67 | 59.01 | 3,867 | +0.10(+0.17%) |
Feb 26, 2019 | 58.94 | 59.04 | 58.82 | 58.91 | 1,799 | -0.12(-0.20%) |
Feb 25, 2019 | 59.45 | 59.45 | 59.01 | 59.03 | 5,673 | +0.32(+0.55%) |
Feb 22, 2019 | 58.44 | 58.77 | 58.43 | 58.71 | 2,657 | +0.75(+1.30%) |
Feb 21, 2019 | 57.89 | 58.18 | 57.83 | 57.95 | 5,522 | -0.30(-0.52%) |
Feb 20, 2019 | 58.23 | 58.36 | 58.11 | 58.26 | 1,811 | +0.06(+0.10%) |
Feb 19, 2019 | 57.72 | 58.26 | 57.72 | 58.20 | 2,198 | +0.29(+0.50%) |
Feb 15, 2019 | 57.48 | 57.92 | 57.48 | 57.91 | 2,555 | +0.54(+0.94%) |
Feb 14, 2019 | 57.24 | 57.37 | 57.20 | 57.37 | 25,592 | +0.00(+0.01%) |
Feb 13, 2019 | 57.46 | 57.47 | 57.15 | 57.37 | 3,167 | +0.22(+0.38%) |
Feb 12, 2019 | 56.72 | 57.17 | 56.72 | 57.15 | 1,169 | +0.91(+1.62%) |
Feb 11, 2019 | 56.28 | 56.28 | 56.17 | 56.24 | 5,187 | +0.46(+0.82%) |
Feb 08, 2019 | 55.21 | 55.78 | 55.19 | 55.78 | 3,168 | +0.55(+0.99%) |
Feb 07, 2019 | 55.28 | 55.30 | 54.99 | 55.23 | 5,629 | -0.46(-0.83%) |
Feb 06, 2019 | 55.52 | 55.79 | 55.52 | 55.69 | 3,930 | -0.06(-0.11%) |
Feb 05, 2019 | 55.50 | 55.75 | 55.50 | 55.75 | 6,749 | +0.58(+1.06%) |
Feb 04, 2019 | 54.74 | 55.17 | 54.74 | 55.17 | 2,877 | +0.58(+1.07%) |
Feb 01, 2019 | 54.69 | 54.88 | 54.52 | 54.59 | 2,248 | +0.22(+0.40%) |
Jan 31, 2019 | 54.50 | 54.50 | 54.24 | 54.37 | 6,054 | +0.23(+0.43%) |
Jan 30, 2019 | 53.89 | 54.30 | 53.33 | 54.14 | 4,420 | +0.75(+1.41%) |
Jan 29, 2019 | 53.31 | 53.44 | 53.31 | 53.39 | 3,590 | +0.17(+0.32%) |
Jan 28, 2019 | 52.84 | 53.22 | 52.84 | 53.22 | 1,639 | -0.42(-0.78%) |
Jan 25, 2019 | 53.53 | 53.67 | 53.50 | 53.64 | 8,789 | +0.70(+1.31%) |
Jan 24, 2019 | 52.84 | 53.10 | 52.82 | 52.94 | 2,759 | +0.40(+0.76%) |
Jan 23, 2019 | 52.75 | 52.75 | 52.19 | 52.54 | 1,963 | -0.11(-0.20%) |
Jan 22, 2019 | 52.94 | 53.04 | 52.34 | 52.65 | 6,584 | -0.81(-1.52%) |
Jan 18, 2019 | 52.92 | 53.59 | 52.92 | 53.46 | 9,811 | +0.75(+1.43%) |
Jan 17, 2019 | 52.30 | 52.74 | 52.30 | 52.71 | 1,708 | +0.55(+1.06%) |
Jan 16, 2019 | 52.30 | 52.30 | 52.08 | 52.16 | 3,313 | -0.12(-0.23%) |
Jan 15, 2019 | 51.86 | 52.31 | 51.81 | 52.28 | 4,743 | +0.20(+0.39%) |
Jan 14, 2019 | 51.96 | 52.09 | 51.96 | 52.08 | 7,231 | -0.01(-0.01%) |
Jan 11, 2019 | 51.99 | 52.16 | 51.99 | 52.08 | 4,599 | -0.19(-0.36%) |
Jan 10, 2019 | 51.39 | 52.34 | 51.39 | 52.27 | 3,084 | +0.36(+0.69%) |
Jan 09, 2019 | 51.31 | 51.91 | 51.31 | 51.91 | 8,357 | +0.64(+1.24%) |
Jan 08, 2019 | 50.71 | 51.27 | 50.70 | 51.27 | 2,048 | +0.89(+1.76%) |
Jan 07, 2019 | 50.15 | 50.46 | 50.15 | 50.38 | 4,776 | +0.41(+0.83%) |
Jan 04, 2019 | 49.16 | 49.97 | 49.16 | 49.97 | 5,007 | +1.63(+3.37%) |
Jan 03, 2019 | 49.14 | 49.14 | 48.29 | 48.34 | 2,490 | -1.33(-2.69%) |
Jan 02, 2019 | 48.95 | 49.85 | 48.95 | 49.68 | 3,213 | -0.18(-0.35%) |
Dec 31, 2018 | 49.94 | 49.97 | 49.63 | 49.85 | 30,660 | +0.39(+0.79%) |
Dec 28, 2018 | 49.55 | 50.17 | 49.32 | 49.46 | 5,416 | +0.89(+1.83%) |
Dec 27, 2018 | 48.10 | 48.57 | 47.92 | 48.57 | 2,331 | -0.40(-0.82%) |
Dec 26, 2018 | 46.82 | 48.97 | 46.63 | 48.97 | 40,058 | +2.39(+5.12%) |
Dec 24, 2018 | 47.24 | 47.46 | 46.58 | 46.58 | 5,212 | -1.32(-2.75%) |
Dec 21, 2018 | 48.99 | 49.00 | 47.76 | 47.90 | 6,138 | -0.93(-1.90%) |
Dec 20, 2018 | 49.40 | 49.58 | 48.26 | 48.83 | 8,192 | -0.91(-1.82%) |
Dec 19, 2018 | 51.13 | 51.52 | 49.70 | 49.74 | 6,445 | -0.84(-1.67%) |
Dec 18, 2018 | 51.20 | 51.20 | 50.41 | 50.58 | 6,562 | +0.44(+0.88%) |
Dec 17, 2018 | 51.26 | 51.46 | 50.13 | 50.14 | 7,295 | -1.08(-2.12%) |
Dec 14, 2018 | 52.07 | 52.07 | 51.23 | 51.23 | 4,092 | -1.10(-2.11%) |
Dec 13, 2018 | 52.90 | 52.90 | 52.19 | 52.33 | 23,943 | -0.37(-0.70%) |
Dec 12, 2018 | 53.10 | 53.43 | 52.70 | 52.70 | 4,577 | +0.58(+1.11%) |
Dec 11, 2018 | 53.30 | 53.30 | 52.13 | 52.13 | 661 | -0.10(-0.19%) |
Dec 10, 2018 | 52.20 | 52.23 | 51.67 | 52.22 | 2,529 | -0.01(-0.02%) |
Dec 07, 2018 | 52.81 | 52.81 | 52.23 | 52.23 | 2,966 | -0.69(-1.31%) |
Dec 06, 2018 | 52.62 | 53.03 | 52.18 | 52.93 | 4,658 | -0.98(-1.82%) |
Dec 04, 2018 | 55.93 | 55.93 | 53.81 | 53.91 | 20,666 | -2.14(-3.81%) |
Dec 03, 2018 | 56.42 | 56.42 | 55.67 | 56.04 | 17,048 | +0.60(+1.08%) |
Nov 30, 2018 | 55.32 | 55.58 | 55.18 | 55.44 | 5,626 | -0.01(-0.02%) |
Nov 29, 2018 | 54.79 | 55.54 | 54.79 | 55.45 | 5,407 | +0.70(+1.27%) |
Nov 28, 2018 | 53.80 | 54.75 | 53.80 | 54.75 | 6,837 | +1.42(+2.67%) |
Nov 27, 2018 | 53.03 | 53.64 | 53.03 | 53.33 | 2,040 | -0.49(-0.91%) |
Nov 26, 2018 | 53.77 | 53.85 | 53.35 | 53.82 | 2,011 | +0.54(+1.01%) |
Nov 23, 2018 | 53.61 | 53.61 | 53.28 | 53.28 | 818 | -0.10(-0.18%) |
Nov 21, 2018 | 53.38 | 53.38 | 53.38 | 0 | +0.80(+1.53%) | |
Nov 20, 2018 | 52.86 | 53.09 | 52.38 | 52.57 | 8,815 | -1.55(-2.86%) |
Nov 19, 2018 | 55.13 | 55.13 | 53.87 | 54.12 | 2,354 | -1.34(-2.42%) |
Nov 16, 2018 | 54.87 | 55.52 | 54.87 | 55.46 | 3,785 | +0.40(+0.73%) |
Nov 15, 2018 | 53.78 | 55.17 | 53.78 | 55.06 | 9,993 | +0.80(+1.47%) |
Nov 14, 2018 | 55.00 | 55.00 | 54.14 | 54.26 | 4,728 | -0.72(-1.31%) |
Nov 13, 2018 | 55.08 | 55.08 | 54.70 | 54.98 | 4,954 | +0.02(+0.04%) |
Nov 12, 2018 | 55.18 | 55.18 | 54.96 | 54.96 | 1,513 | -1.53(-2.70%) |
Nov 09, 2018 | 56.43 | 56.49 | 56.09 | 56.49 | 1,739 | -0.71(-1.25%) |
Nov 08, 2018 | 57.12 | 57.26 | 56.92 | 57.20 | 3,482 | +0.12(+0.21%) |
Nov 07, 2018 | 56.32 | 57.14 | 56.32 | 57.08 | 3,550 | +1.30(+2.34%) |
Nov 06, 2018 | 55.74 | 55.85 | 55.66 | 55.78 | 6,307 | +0.22(+0.39%) |
Nov 05, 2018 | 55.47 | 55.56 | 55.13 | 55.56 | 4,776 | +0.25(+0.45%) |
Nov 02, 2018 | 55.82 | 55.84 | 55.31 | 55.31 | 1,432 | -0.66(-1.18%) |
Nov 01, 2018 | 55.30 | 55.97 | 55.27 | 55.97 | 2,313 | +0.88(+1.59%) |
Oct 31, 2018 | 54.81 | 55.64 | 54.81 | 55.10 | 4,357 | +1.38(+2.57%) |
Oct 30, 2018 | 52.39 | 53.72 | 52.39 | 53.72 | 2,063 | +1.24(+2.37%) |
Oct 29, 2018 | 54.22 | 54.33 | 51.80 | 52.48 | 4,240 | -0.89(-1.67%) |
Oct 26, 2018 | 53.05 | 53.67 | 52.85 | 53.37 | 2,148 | -0.64(-1.18%) |
Oct 25, 2018 | 53.33 | 54.00 | 53.33 | 54.00 | 4,207 | +0.98(+1.84%) |
Oct 24, 2018 | 55.23 | 55.23 | 52.97 | 53.03 | 10,377 | -2.06(-3.74%) |
Oct 23, 2018 | 54.55 | 55.38 | 54.19 | 55.09 | 7,467 | -0.55(-0.98%) |
Oct 22, 2018 | 55.48 | 55.93 | 55.48 | 55.64 | 8,886 | +0.11(+0.19%) |
Oct 19, 2018 | 56.19 | 56.19 | 55.53 | 55.53 | 3,683 | -0.32(-0.58%) |
Oct 18, 2018 | 56.86 | 56.86 | 55.69 | 55.85 | 6,312 | -1.33(-2.32%) |
Oct 17, 2018 | 56.99 | 57.36 | 56.98 | 57.18 | 4,426 | -0.40(-0.70%) |
Oct 16, 2018 | 56.49 | 57.65 | 56.49 | 57.58 | 4,852 | +0.89(+1.57%) |
Oct 15, 2018 | 56.29 | 56.69 | 56.16 | 56.69 | 3,915 | +0.90(+1.61%) |
Oct 12, 2018 | 56.75 | 56.75 | 55.79 | 55.79 | 7,468 | -0.40(-0.71%) |
Oct 11, 2018 | 57.02 | 57.23 | 56.19 | 56.19 | 24,211 | -0.95(-1.67%) |
Oct 10, 2018 | 58.94 | 58.94 | 57.14 | 57.14 | 2,936 | -2.77(-4.63%) |
Oct 09, 2018 | 60.46 | 60.46 | 59.86 | 59.92 | 3,378 | -0.72(-1.19%) |
Oct 08, 2018 | 60.67 | 60.68 | 60.16 | 60.63 | 2,115 | +0.02(+0.04%) |
Oct 05, 2018 | 61.67 | 61.67 | 60.61 | 60.61 | 3,683 | -1.03(-1.67%) |
Oct 04, 2018 | 62.18 | 62.18 | 61.36 | 61.64 | 2,735 | -0.78(-1.25%) |
Oct 03, 2018 | 62.31 | 62.69 | 62.31 | 62.42 | 12,606 | +0.07(+0.10%) |
Oct 02, 2018 | 62.49 | 62.49 | 62.35 | 62.35 | 5,329 | -0.06(-0.10%) |
Oct 01, 2018 | 63.23 | 63.23 | 62.42 | 62.42 | 2,338 | -0.45(-0.72%) |
Sep 28, 2018 | 62.81 | 63.00 | 62.63 | 62.87 | 7,366 | +0.29(+0.46%) |
Sep 27, 2018 | 62.68 | 62.88 | 62.58 | 62.58 | 3,727 | -0.13(-0.21%) |
Sep 26, 2018 | 62.94 | 63.22 | 62.71 | 62.71 | 2,161 | -0.41(-0.64%) |
Sep 25, 2018 | 63.11 | 63.15 | 63.02 | 63.12 | 1,232 | +0.09(+0.15%) |
Sep 24, 2018 | 63.05 | 63.05 | 62.81 | 63.02 | 1,163 | -0.50(-0.78%) |
Sep 21, 2018 | 64.05 | 64.05 | 63.49 | 63.52 | 4,811 | -0.34(-0.53%) |
Sep 20, 2018 | 63.72 | 63.92 | 63.72 | 63.86 | 2,051 | +0.14(+0.22%) |
Sep 19, 2018 | 64.37 | 64.37 | 63.72 | 63.72 | 2,484 | -0.94(-1.45%) |
Sep 18, 2018 | 64.34 | 64.70 | 64.34 | 64.65 | 2,637 | +0.50(+0.78%) |
Sep 17, 2018 | 65.01 | 65.01 | 64.10 | 64.15 | 25,482 | -0.66(-1.02%) |
Sep 14, 2018 | 64.70 | 64.81 | 64.54 | 64.81 | 4,299 | +0.52(+0.81%) |
Sep 13, 2018 | 64.35 | 64.43 | 64.27 | 64.29 | 6,283 | +0.23(+0.36%) |
Sep 12, 2018 | 63.78 | 64.12 | 63.78 | 64.06 | 15,173 | -0.10(-0.16%) |
Sep 11, 2018 | 64.08 | 64.45 | 63.78 | 64.17 | 3,002 | -0.36(-0.56%) |
Sep 10, 2018 | 64.42 | 64.53 | 64.42 | 64.53 | 1,310 | +0.71(+1.12%) |
Sep 07, 2018 | 63.55 | 64.23 | 63.55 | 63.81 | 4,197 | +0.00(+0.00%) |
Sep 06, 2018 | 63.85 | 64.00 | 63.81 | 63.81 | 2,342 | +0.22(+0.35%) |
Sep 05, 2018 | 63.32 | 63.64 | 63.20 | 63.59 | 1,164 | -0.08(-0.13%) |
Sep 04, 2018 | 63.24 | 63.67 | 63.24 | 63.67 | 3,933 | +0.30(+0.47%) |
Aug 31, 2018 | 63.37 | 63.37 | 63.37 | 0 | +0.14(+0.22%) | |
Aug 30, 2018 | 63.51 | 63.62 | 63.24 | 63.24 | 2,717 | -0.53(-0.83%) |
Aug 29, 2018 | 63.54 | 63.89 | 63.54 | 63.76 | 2,433 | +0.40(+0.63%) |
Aug 28, 2018 | 63.37 | 63.37 | 63.37 | 63.37 | 598 | +0.02(+0.03%) |
Aug 27, 2018 | 63.32 | 63.43 | 63.29 | 63.35 | 8,957 | +0.48(+0.77%) |
Aug 24, 2018 | 62.54 | 62.87 | 62.54 | 62.87 | 1,126 | +0.34(+0.55%) |
Aug 23, 2018 | 62.97 | 62.97 | 62.42 | 62.52 | 1,377 | -0.19(-0.30%) |
Aug 22, 2018 | 62.91 | 62.91 | 62.62 | 62.71 | 16,984 | -0.13(-0.20%) |
Aug 21, 2018 | 62.35 | 62.91 | 62.35 | 62.84 | 6,626 | +0.34(+0.54%) |
Aug 20, 2018 | 62.16 | 62.60 | 62.06 | 62.50 | 2,769 | +0.52(+0.84%) |
Aug 17, 2018 | 61.96 | 61.98 | 61.96 | 61.98 | 614 | +0.27(+0.44%) |
Aug 16, 2018 | 61.46 | 61.75 | 61.36 | 61.71 | 2,962 | +0.96(+1.58%) |
Aug 15, 2018 | 61.25 | 61.25 | 60.48 | 60.75 | 3,783 | -0.82(-1.33%) |
Aug 14, 2018 | 61.03 | 61.56 | 61.03 | 61.56 | 1,946 | +0.37(+0.60%) |
Aug 13, 2018 | 61.31 | 61.31 | 61.20 | 61.20 | 2,814 | +0.00(+0.00%) |
Aug 10, 2018 | 61.20 | 61.20 | 61.20 | 61.20 | 511 | -0.43(-0.69%) |
Aug 09, 2018 | 61.34 | 61.73 | 61.34 | 61.62 | 6,624 | +0.10(+0.17%) |
Aug 08, 2018 | 61.56 | 61.56 | 61.46 | 61.52 | 2,646 | -0.23(-0.37%) |
Aug 07, 2018 | 61.65 | 61.75 | 61.65 | 61.75 | 2,064 | +0.38(+0.61%) |
Aug 06, 2018 | 61.06 | 61.40 | 61.05 | 61.37 | 2,561 | +0.49(+0.81%) |
Aug 03, 2018 | 61.18 | 61.18 | 60.66 | 60.88 | 1,433 | -0.07(-0.11%) |
Aug 02, 2018 | 60.24 | 60.95 | 60.24 | 60.95 | 3,073 | +0.66(+1.10%) |
Aug 01, 2018 | 60.71 | 60.71 | 60.19 | 60.28 | 1,296 | -0.41(-0.67%) |
Jul 31, 2018 | 59.58 | 60.79 | 59.58 | 60.69 | 11,530 | +0.91(+1.53%) |
Jul 30, 2018 | 60.05 | 60.05 | 59.70 | 59.77 | 2,293 | -0.49(-0.82%) |
Jul 27, 2018 | 61.09 | 61.09 | 60.27 | 60.27 | 2,422 | -0.65(-1.06%) |
Jul 26, 2018 | 60.74 | 60.92 | 60.74 | 60.92 | 11,942 | +0.33(+0.54%) |
Jul 25, 2018 | 60.03 | 60.59 | 59.85 | 60.59 | 3,757 | +0.78(+1.30%) |
Jul 24, 2018 | 60.63 | 60.63 | 59.81 | 59.81 | 572 | -0.70(-1.16%) |
Jul 23, 2018 | 60.87 | 60.87 | 60.47 | 60.52 | 2,187 | -0.31(-0.51%) |
Jul 20, 2018 | 60.74 | 61.03 | 60.74 | 60.83 | 2,414 | +0.08(+0.13%) |
Jul 19, 2018 | 60.84 | 60.41 | 60.75 | 2,397 | +0.34(+0.56%) | |
Jul 18, 2018 | 60.12 | 60.48 | 60.12 | 60.41 | 16,549 | +0.37(+0.61%) |
Jul 17, 2018 | 59.76 | 60.04 | 59.74 | 60.04 | 2,321 | +0.56(+0.93%) |
Jul 16, 2018 | 60.00 | 60.02 | 59.49 | 59.49 | 4,361 | -0.46(-0.76%) |
Jul 13, 2018 | 60.00 | 60.00 | 59.87 | 59.94 | 9,658 | +0.33(+0.56%) |
Jul 12, 2018 | 59.43 | 59.70 | 59.43 | 59.61 | 3,138 | +0.54(+0.91%) |
Jul 11, 2018 | 59.10 | 59.21 | 59.05 | 59.07 | 1,435 | -0.58(-0.98%) |
Jul 10, 2018 | 59.63 | 59.65 | 59.54 | 59.65 | 1,613 | -0.01(-0.01%) |
Jul 09, 2018 | 58.43 | 59.66 | 58.43 | 59.66 | 3,590 | +0.94(+1.60%) |
Jul 06, 2018 | 58.65 | 58.95 | 58.52 | 58.72 | 3,199 | +0.22(+0.38%) |
Jul 05, 2018 | 58.29 | 58.50 | 58.29 | 58.50 | 79,738 | +0.28(+0.49%) |
Jul 03, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.01(-0.03%) | |
Jul 02, 2018 | 57.80 | 58.26 | 57.80 | 58.23 | 9,190 | -0.48(-0.82%) |
Jun 29, 2018 | 58.36 | 58.72 | 58.36 | 58.72 | 3,766 | +1.06(+1.83%) |
Jun 28, 2018 | 57.62 | 57.69 | 57.50 | 57.66 | 2,177 | -0.24(-0.41%) |
Jun 27, 2018 | 59.09 | 59.09 | 57.90 | 57.90 | 4,547 | -0.70(-1.19%) |
Jun 26, 2018 | 58.53 | 58.71 | 58.48 | 58.60 | 1,148 | +0.32(+0.55%) |
Jun 25, 2018 | 59.13 | 59.13 | 58.20 | 58.28 | 997 | -1.25(-2.10%) |
Jun 22, 2018 | 60.02 | 60.02 | 59.52 | 59.52 | 1,606 | +0.09(+0.14%) |
Jun 21, 2018 | 59.74 | 59.87 | 59.44 | 59.44 | 5,209 | -0.73(-1.22%) |
Jun 20, 2018 | 59.98 | 60.22 | 59.98 | 60.17 | 2,997 | +0.30(+0.50%) |
Jun 19, 2018 | 59.53 | 59.89 | 59.43 | 59.87 | 1,648 | -0.89(-1.46%) |
Jun 18, 2018 | 60.58 | 60.76 | 60.51 | 60.76 | 4,408 | -0.07(-0.12%) |
Jun 15, 2018 | 60.83 | 60.47 | 60.83 | 1,967 | -0.03(-0.06%) | |
Jun 14, 2018 | 61.07 | 61.07 | 60.79 | 60.86 | 2,228 | -0.00(-0.01%) |
Jun 13, 2018 | 60.88 | 60.88 | 60.87 | 60.87 | 717 | -0.26(-0.43%) |
Jun 12, 2018 | 60.81 | 61.30 | 60.81 | 61.13 | 2,920 | -0.03(-0.05%) |
Jun 11, 2018 | 60.89 | 61.20 | 60.89 | 61.16 | 1,435 | +0.19(+0.30%) |
Jun 08, 2018 | 60.70 | 60.98 | 60.63 | 60.98 | 1,347 | +0.29(+0.48%) |
Jun 07, 2018 | 60.80 | 60.95 | 60.52 | 60.68 | 4,958 | -0.20(-0.34%) |
Jun 06, 2018 | 60.89 | 60.23 | 60.89 | 69,417 | +0.69(+1.15%) | |
Jun 05, 2018 | 60.19 | 60.26 | 59.94 | 60.19 | 3,209 | +0.22(+0.37%) |