Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.89 | 58.65 | 57.75 | 58.07 | 443,226 | -0.49(-0.84%) |
May 30, 2019 | 58.78 | 59.12 | 58.18 | 58.56 | 288,653 | -0.03(-0.05%) |
May 29, 2019 | 59.03 | 59.08 | 58.22 | 58.59 | 289,578 | -0.55(-0.94%) |
May 28, 2019 | 59.41 | 60.05 | 58.97 | 59.15 | 189,550 | -0.14(-0.23%) |
May 24, 2019 | 58.87 | 59.52 | 58.78 | 59.28 | 105,573 | +0.71(+1.22%) |
May 23, 2019 | 58.14 | 59.01 | 57.42 | 58.57 | 192,934 | -0.22(-0.37%) |
May 22, 2019 | 59.39 | 59.48 | 58.71 | 58.79 | 140,919 | -0.94(-1.57%) |
May 21, 2019 | 58.65 | 59.96 | 58.34 | 59.73 | 116,377 | +1.31(+2.23%) |
May 20, 2019 | 58.31 | 58.96 | 57.70 | 58.42 | 95,554 | -0.48(-0.82%) |
May 17, 2019 | 58.47 | 59.76 | 58.41 | 58.91 | 162,101 | -0.09(-0.15%) |
May 16, 2019 | 58.55 | 59.41 | 58.31 | 59.00 | 198,768 | +0.56(+0.96%) |
May 15, 2019 | 57.69 | 58.80 | 57.35 | 58.43 | 147,369 | +0.10(+0.17%) |
May 14, 2019 | 57.98 | 58.57 | 57.51 | 58.33 | 126,518 | +0.42(+0.72%) |
May 13, 2019 | 58.82 | 58.82 | 57.58 | 57.92 | 198,216 | -2.08(-3.46%) |
May 10, 2019 | 59.26 | 60.13 | 58.03 | 60.00 | 123,573 | +0.45(+0.75%) |
May 09, 2019 | 58.52 | 59.70 | 58.10 | 59.55 | 126,714 | +0.44(+0.74%) |
May 08, 2019 | 59.61 | 60.12 | 58.94 | 59.12 | 143,981 | -0.74(-1.24%) |
May 07, 2019 | 60.13 | 60.29 | 59.05 | 59.86 | 216,849 | -1.01(-1.66%) |
May 06, 2019 | 60.00 | 61.10 | 59.35 | 60.87 | 190,214 | -0.23(-0.37%) |
May 03, 2019 | 59.75 | 61.18 | 59.75 | 61.09 | 214,787 | +1.61(+2.71%) |
May 02, 2019 | 59.38 | 60.51 | 57.37 | 59.48 | 115,519 | +0.02(+0.03%) |
May 01, 2019 | 61.12 | 61.14 | 59.44 | 59.46 | 366,300 | -1.44(-2.37%) |
Apr 30, 2019 | 61.05 | 61.47 | 60.16 | 60.91 | 445,371 | -0.03(-0.05%) |
Apr 29, 2019 | 59.96 | 61.09 | 59.20 | 60.94 | 244,689 | +1.24(+2.07%) |
Apr 26, 2019 | 59.30 | 59.97 | 55.43 | 59.70 | 444,540 | +1.91(+3.30%) |
Apr 25, 2019 | 58.93 | 59.00 | 57.21 | 57.79 | 284,407 | -1.27(-2.14%) |
Apr 24, 2019 | 59.30 | 59.83 | 58.74 | 59.06 | 230,168 | -0.16(-0.27%) |
Apr 23, 2019 | 58.12 | 59.32 | 57.97 | 59.21 | 173,727 | +1.07(+1.84%) |
Apr 22, 2019 | 58.20 | 58.58 | 57.88 | 58.15 | 176,364 | -0.45(-0.76%) |
Apr 18, 2019 | 58.84 | 59.16 | 57.91 | 58.59 | 391,349 | -0.39(-0.65%) |
Apr 17, 2019 | 59.05 | 59.33 | 58.33 | 58.98 | 208,793 | +0.41(+0.69%) |
Apr 16, 2019 | 58.04 | 58.84 | 57.82 | 58.57 | 125,010 | +1.00(+1.73%) |
Apr 15, 2019 | 58.27 | 58.90 | 57.45 | 57.57 | 117,223 | -0.47(-0.82%) |
Apr 12, 2019 | 58.18 | 58.36 | 57.42 | 58.05 | 303,877 | -0.06(-0.10%) |
Apr 11, 2019 | 58.02 | 59.04 | 57.74 | 58.11 | 139,087 | +0.23(+0.39%) |
Apr 10, 2019 | 56.59 | 58.44 | 55.19 | 57.88 | 287,176 | +1.34(+2.38%) |
Apr 09, 2019 | 56.96 | 57.24 | 56.09 | 56.53 | 235,234 | -0.64(-1.12%) |
Apr 08, 2019 | 57.18 | 57.56 | 56.77 | 57.18 | 185,968 | -0.27(-0.46%) |
Apr 05, 2019 | 56.59 | 57.76 | 56.59 | 57.44 | 166,854 | +0.98(+1.73%) |
Apr 04, 2019 | 55.68 | 56.58 | 55.23 | 56.47 | 141,890 | +0.80(+1.44%) |
Apr 03, 2019 | 55.38 | 56.33 | 55.25 | 55.66 | 153,038 | +0.56(+1.02%) |
Apr 02, 2019 | 54.98 | 55.25 | 54.24 | 55.10 | 179,083 | +0.53(+0.98%) |
Apr 01, 2019 | 53.89 | 54.93 | 53.46 | 54.57 | 204,250 | +0.88(+1.64%) |
Mar 29, 2019 | 53.13 | 54.08 | 53.01 | 53.69 | 323,697 | +0.88(+1.67%) |
Mar 28, 2019 | 53.22 | 53.69 | 51.94 | 52.81 | 153,061 | -0.06(-0.11%) |
Mar 27, 2019 | 51.33 | 53.27 | 51.32 | 52.87 | 229,024 | +1.65(+3.22%) |
Mar 26, 2019 | 51.22 | 52.27 | 50.95 | 51.22 | 239,377 | +0.22(+0.43%) |
Mar 25, 2019 | 50.96 | 51.74 | 50.46 | 51.00 | 213,949 | +0.09(+0.17%) |
Mar 22, 2019 | 51.84 | 51.84 | 50.73 | 50.91 | 242,025 | -1.39(-2.66%) |
Mar 21, 2019 | 50.80 | 52.54 | 50.80 | 52.30 | 303,932 | +1.25(+2.45%) |
Mar 20, 2019 | 51.10 | 51.71 | 50.15 | 51.05 | 235,599 | -0.05(-0.10%) |
Mar 19, 2019 | 51.15 | 52.11 | 50.99 | 51.10 | 183,921 | +0.06(+0.12%) |
Mar 18, 2019 | 50.90 | 51.45 | 50.60 | 51.04 | 286,540 | +0.15(+0.29%) |
Mar 15, 2019 | 50.86 | 51.73 | 50.57 | 50.89 | 1,131,684 | +0.10(+0.19%) |
Mar 14, 2019 | 50.26 | 51.15 | 50.26 | 50.79 | 195,016 | +0.38(+0.76%) |
Mar 13, 2019 | 49.61 | 50.75 | 49.60 | 50.41 | 628,781 | +1.03(+2.08%) |
Mar 12, 2019 | 49.85 | 49.88 | 49.05 | 49.38 | 297,234 | -0.49(-0.99%) |
Mar 11, 2019 | 49.34 | 50.02 | 48.78 | 49.88 | 420,372 | +0.53(+1.08%) |
Mar 08, 2019 | 48.72 | 49.72 | 48.69 | 49.34 | 327,566 | +0.24(+0.48%) |
Mar 07, 2019 | 49.97 | 49.97 | 48.75 | 49.11 | 360,180 | -0.99(-1.97%) |
Mar 06, 2019 | 51.26 | 51.59 | 50.01 | 50.09 | 412,492 | -1.15(-2.25%) |
Mar 05, 2019 | 52.26 | 52.67 | 51.23 | 51.25 | 288,729 | -0.79(-1.52%) |
Mar 04, 2019 | 52.20 | 52.46 | 51.07 | 52.04 | 369,579 | -0.15(-0.28%) |
Mar 01, 2019 | 53.48 | 53.63 | 51.90 | 52.19 | 275,370 | -1.13(-2.13%) |
Feb 28, 2019 | 53.40 | 53.66 | 52.34 | 53.32 | 372,469 | -0.13(-0.24%) |
Feb 27, 2019 | 54.33 | 54.71 | 52.82 | 53.45 | 163,055 | -1.00(-1.83%) |
Feb 26, 2019 | 55.09 | 55.48 | 54.43 | 54.44 | 238,147 | -0.85(-1.53%) |
Feb 25, 2019 | 55.38 | 55.75 | 54.91 | 55.29 | 180,783 | +0.26(+0.47%) |
Feb 22, 2019 | 54.71 | 55.42 | 54.56 | 55.04 | 285,302 | +0.46(+0.85%) |
Feb 21, 2019 | 55.10 | 55.38 | 54.32 | 54.57 | 187,209 | -0.53(-0.97%) |
Feb 20, 2019 | 55.21 | 56.02 | 54.81 | 55.11 | 253,593 | -0.40(-0.73%) |
Feb 19, 2019 | 54.41 | 56.16 | 54.28 | 55.51 | 212,453 | +0.57(+1.04%) |
Feb 15, 2019 | 55.52 | 55.94 | 54.56 | 54.94 | 238,276 | -0.46(-0.84%) |
Feb 14, 2019 | 53.74 | 55.67 | 53.73 | 55.40 | 301,391 | +1.16(+2.15%) |
Feb 13, 2019 | 53.99 | 54.80 | 53.99 | 54.24 | 208,816 | +0.25(+0.46%) |
Feb 12, 2019 | 53.82 | 54.91 | 53.52 | 53.99 | 215,077 | +0.40(+0.75%) |
Feb 11, 2019 | 53.11 | 54.03 | 53.11 | 53.59 | 210,501 | +0.52(+0.99%) |
Feb 08, 2019 | 53.69 | 54.20 | 52.31 | 53.06 | 218,309 | -0.81(-1.50%) |
Feb 07, 2019 | 52.25 | 54.15 | 52.25 | 53.87 | 294,196 | +1.84(+3.55%) |
Feb 06, 2019 | 52.32 | 52.92 | 51.96 | 52.03 | 179,979 | +0.15(+0.29%) |
Feb 05, 2019 | 51.65 | 52.18 | 51.10 | 51.88 | 387,397 | +0.23(+0.44%) |
Feb 04, 2019 | 51.70 | 52.00 | 50.86 | 51.65 | 213,463 | +0.52(+1.02%) |
Feb 01, 2019 | 52.10 | 54.07 | 51.05 | 51.13 | 507,159 | +0.86(+1.71%) |
Jan 31, 2019 | 49.96 | 50.61 | 49.08 | 50.27 | 292,054 | -0.02(-0.04%) |
Jan 30, 2019 | 49.26 | 50.59 | 48.54 | 50.29 | 190,754 | +1.13(+2.31%) |
Jan 29, 2019 | 49.38 | 49.84 | 48.97 | 49.16 | 161,881 | -0.03(-0.06%) |
Jan 28, 2019 | 47.65 | 49.54 | 47.54 | 49.19 | 283,677 | +1.26(+2.64%) |
Jan 25, 2019 | 48.02 | 48.60 | 47.41 | 47.92 | 145,641 | +0.34(+0.71%) |
Jan 24, 2019 | 47.35 | 48.04 | 46.99 | 47.59 | 155,067 | +0.52(+1.11%) |
Jan 23, 2019 | 48.12 | 48.86 | 46.99 | 47.06 | 145,160 | -0.77(-1.61%) |
Jan 22, 2019 | 48.79 | 49.53 | 47.46 | 47.83 | 248,149 | -1.10(-2.24%) |
Jan 18, 2019 | 48.13 | 49.36 | 47.36 | 48.93 | 352,397 | +1.09(+2.27%) |
Jan 17, 2019 | 46.90 | 48.01 | 46.70 | 47.84 | 233,639 | +0.80(+1.70%) |
Jan 16, 2019 | 46.57 | 47.65 | 46.57 | 47.04 | 316,396 | +0.83(+1.79%) |
Jan 15, 2019 | 47.01 | 47.50 | 45.84 | 46.22 | 148,093 | -0.57(-1.22%) |
Jan 14, 2019 | 46.96 | 47.08 | 46.02 | 46.79 | 168,367 | -0.61(-1.29%) |
Jan 11, 2019 | 48.27 | 48.33 | 47.14 | 47.40 | 378,140 | -1.28(-2.63%) |
Jan 10, 2019 | 46.76 | 48.73 | 45.22 | 48.68 | 267,365 | +1.11(+2.34%) |
Jan 09, 2019 | 46.22 | 47.79 | 45.89 | 47.57 | 290,485 | +1.35(+2.92%) |
Jan 08, 2019 | 45.03 | 46.27 | 44.61 | 46.22 | 339,848 | +1.57(+3.51%) |
Jan 07, 2019 | 44.33 | 44.95 | 43.97 | 44.65 | 186,270 | +0.30(+0.67%) |
Jan 04, 2019 | 43.49 | 45.24 | 43.46 | 44.35 | 213,140 | +1.54(+3.60%) |
Jan 03, 2019 | 44.27 | 44.27 | 42.15 | 42.81 | 159,666 | -2.00(-4.47%) |
Jan 02, 2019 | 42.68 | 44.89 | 42.68 | 44.81 | 349,010 | +0.94(+2.14%) |
Dec 31, 2018 | 44.29 | 44.90 | 43.54 | 43.88 | 248,816 | -0.28(-0.63%) |
Dec 28, 2018 | 44.33 | 45.56 | 43.87 | 44.15 | 198,445 | +0.05(+0.11%) |
Dec 27, 2018 | 43.99 | 44.11 | 42.23 | 44.10 | 215,423 | +0.07(+0.16%) |
Dec 26, 2018 | 42.62 | 44.22 | 42.01 | 44.04 | 236,409 | +1.82(+4.31%) |
Dec 24, 2018 | 42.33 | 43.05 | 41.93 | 42.21 | 173,494 | -0.41(-0.97%) |
Dec 21, 2018 | 43.18 | 44.38 | 41.72 | 42.63 | 867,879 | -0.32(-0.76%) |
Dec 20, 2018 | 42.71 | 43.32 | 41.89 | 42.95 | 420,582 | +0.24(+0.55%) |
Dec 19, 2018 | 44.69 | 45.56 | 42.51 | 42.72 | 330,687 | -2.60(-5.74%) |
Dec 18, 2018 | 45.01 | 46.75 | 44.67 | 45.32 | 271,707 | +1.09(+2.47%) |
Dec 17, 2018 | 44.34 | 45.88 | 43.67 | 44.22 | 420,522 | -0.21(-0.47%) |
Dec 14, 2018 | 44.41 | 45.99 | 43.89 | 44.43 | 295,489 | -0.51(-1.14%) |
Dec 13, 2018 | 48.89 | 49.13 | 44.92 | 44.94 | 297,781 | -3.85(-7.89%) |
Dec 12, 2018 | 48.59 | 49.29 | 48.44 | 48.79 | 156,989 | +1.02(+2.14%) |
Dec 11, 2018 | 48.59 | 49.42 | 47.39 | 47.77 | 173,480 | +0.01(+0.02%) |
Dec 10, 2018 | 48.92 | 49.24 | 46.72 | 47.76 | 358,538 | -1.26(-2.57%) |
Dec 07, 2018 | 52.03 | 52.44 | 48.33 | 49.02 | 274,564 | -3.00(-5.77%) |
Dec 06, 2018 | 52.03 | 52.45 | 50.64 | 52.02 | 246,100 | -0.95(-1.80%) |
Dec 04, 2018 | 56.18 | 57.26 | 52.87 | 52.97 | 363,648 | -3.68(-6.50%) |
Dec 03, 2018 | 57.48 | 57.48 | 55.25 | 56.66 | 326,485 | -0.13(-0.23%) |
Nov 30, 2018 | 54.40 | 57.03 | 54.40 | 56.78 | 340,183 | +2.14(+3.91%) |
Nov 29, 2018 | 54.95 | 55.41 | 53.97 | 54.65 | 246,855 | -0.49(-0.89%) |
Nov 28, 2018 | 53.85 | 55.27 | 53.10 | 55.14 | 193,983 | +1.49(+2.77%) |
Nov 27, 2018 | 53.46 | 54.44 | 53.34 | 53.65 | 147,306 | +0.01(+0.02%) |
Nov 26, 2018 | 54.74 | 54.76 | 53.22 | 53.64 | 146,531 | -0.25(-0.46%) |
Nov 23, 2018 | 52.38 | 54.22 | 51.99 | 53.89 | 51,804 | +1.41(+2.68%) |
Nov 21, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.86(+1.66%) | |
Nov 20, 2018 | 52.30 | 52.98 | 51.58 | 51.63 | 230,188 | -1.44(-2.71%) |
Nov 19, 2018 | 53.70 | 54.44 | 52.22 | 53.06 | 194,899 | -0.83(-1.53%) |
Nov 16, 2018 | 53.30 | 54.58 | 52.60 | 53.89 | 282,893 | +0.11(+0.20%) |
Nov 15, 2018 | 53.10 | 53.91 | 51.95 | 53.78 | 171,179 | +0.43(+0.81%) |
Nov 14, 2018 | 54.57 | 54.60 | 52.48 | 53.35 | 243,805 | -0.72(-1.33%) |
Nov 13, 2018 | 54.32 | 55.50 | 54.03 | 54.07 | 159,974 | -0.03(-0.05%) |
Nov 12, 2018 | 55.60 | 55.64 | 53.99 | 54.10 | 147,004 | -1.62(-2.92%) |
Nov 09, 2018 | 56.86 | 57.24 | 55.16 | 55.72 | 185,379 | -1.35(-2.36%) |
Nov 08, 2018 | 56.68 | 57.36 | 56.68 | 57.07 | 329,108 | +0.25(+0.43%) |
Nov 07, 2018 | 57.10 | 57.89 | 56.72 | 56.82 | 423,615 | -0.21(-0.36%) |
Nov 06, 2018 | 55.13 | 57.18 | 55.13 | 57.03 | 364,785 | +1.67(+3.02%) |
Nov 05, 2018 | 55.29 | 55.89 | 54.95 | 55.36 | 304,831 | +0.36(+0.66%) |
Nov 02, 2018 | 55.59 | 57.35 | 54.82 | 54.99 | 329,924 | -0.50(-0.90%) |
Nov 01, 2018 | 56.78 | 56.84 | 53.29 | 55.49 | 434,488 | -0.91(-1.61%) |
Oct 31, 2018 | 56.84 | 60.78 | 54.15 | 56.40 | 1,161,992 | +5.94(+11.76%) |
Oct 30, 2018 | 49.73 | 50.85 | 49.30 | 50.46 | 223,537 | +0.59(+1.18%) |
Oct 29, 2018 | 50.80 | 51.47 | 49.22 | 49.87 | 450,650 | +0.65(+1.32%) |
Oct 26, 2018 | 47.65 | 49.28 | 46.51 | 49.22 | 445,011 | +0.81(+1.67%) |
Oct 25, 2018 | 46.43 | 48.71 | 46.43 | 48.42 | 264,274 | +2.09(+4.50%) |
Oct 24, 2018 | 49.59 | 49.97 | 46.26 | 46.33 | 421,793 | -3.33(-6.70%) |
Oct 23, 2018 | 49.50 | 49.74 | 48.36 | 49.66 | 310,568 | -0.59(-1.18%) |
Oct 22, 2018 | 50.33 | 51.02 | 49.74 | 50.25 | 176,372 | +0.06(+0.12%) |
Oct 19, 2018 | 49.56 | 50.22 | 49.09 | 50.19 | 220,423 | +0.63(+1.27%) |
Oct 18, 2018 | 51.58 | 52.26 | 49.50 | 49.56 | 174,530 | -2.21(-4.26%) |
Oct 17, 2018 | 51.54 | 52.09 | 50.59 | 51.76 | 298,624 | +0.59(+1.15%) |
Oct 16, 2018 | 50.26 | 51.30 | 49.56 | 51.17 | 238,231 | +1.32(+2.65%) |
Oct 15, 2018 | 49.61 | 50.34 | 49.47 | 49.85 | 163,292 | +0.16(+0.32%) |
Oct 12, 2018 | 50.68 | 50.79 | 49.02 | 49.70 | 216,868 | +0.32(+0.66%) |
Oct 11, 2018 | 50.11 | 51.20 | 49.26 | 49.37 | 309,337 | -0.70(-1.40%) |
Oct 10, 2018 | 51.77 | 51.97 | 50.04 | 50.07 | 391,144 | -1.79(-3.45%) |
Oct 09, 2018 | 52.04 | 52.43 | 51.49 | 51.86 | 271,758 | -0.19(-0.36%) |
Oct 08, 2018 | 52.23 | 52.58 | 51.37 | 52.05 | 158,318 | -0.25(-0.47%) |
Oct 05, 2018 | 54.27 | 54.29 | 52.27 | 52.30 | 241,043 | -1.74(-3.22%) |
Oct 04, 2018 | 53.94 | 54.61 | 53.68 | 54.04 | 558,200 | -0.39(-0.72%) |
Oct 03, 2018 | 54.20 | 55.40 | 53.95 | 54.43 | 242,679 | +0.32(+0.58%) |
Oct 02, 2018 | 55.35 | 55.39 | 53.85 | 54.12 | 270,195 | -1.33(-2.40%) |
Oct 01, 2018 | 58.16 | 58.16 | 54.67 | 55.45 | 339,709 | -2.54(-4.38%) |
Sep 28, 2018 | 58.08 | 59.27 | 57.59 | 57.99 | 487,166 | -0.25(-0.42%) |
Sep 27, 2018 | 57.69 | 59.12 | 57.69 | 58.23 | 203,541 | +0.84(+1.46%) |
Sep 26, 2018 | 56.12 | 58.52 | 56.07 | 57.39 | 386,302 | +1.28(+2.28%) |
Sep 25, 2018 | 56.85 | 56.85 | 55.72 | 56.12 | 338,588 | -0.64(-1.13%) |
Sep 24, 2018 | 57.84 | 57.84 | 55.77 | 56.76 | 338,009 | -1.08(-1.87%) |
Sep 21, 2018 | 58.28 | 58.62 | 57.79 | 57.84 | 654,671 | -0.54(-0.93%) |
Sep 20, 2018 | 58.72 | 59.11 | 57.84 | 58.38 | 128,132 | +0.00(+0.00%) |
Sep 19, 2018 | 58.72 | 59.46 | 58.18 | 58.38 | 246,247 | -0.44(-0.75%) |
Sep 18, 2018 | 59.46 | 59.75 | 58.48 | 58.82 | 171,348 | -0.54(-0.91%) |
Sep 17, 2018 | 59.41 | 60.24 | 59.21 | 59.36 | 295,373 | -0.74(-1.23%) |
Sep 14, 2018 | 59.90 | 61.28 | 59.36 | 60.10 | 163,718 | -0.34(-0.57%) |
Sep 13, 2018 | 59.16 | 60.64 | 59.16 | 60.44 | 132,727 | +1.42(+2.41%) |
Sep 12, 2018 | 60.88 | 61.13 | 58.97 | 59.02 | 224,093 | -1.92(-3.15%) |
Sep 11, 2018 | 60.83 | 61.42 | 60.24 | 60.93 | 125,810 | +0.05(+0.08%) |
Sep 10, 2018 | 59.95 | 61.42 | 59.70 | 60.88 | 191,776 | +0.98(+1.64%) |
Sep 07, 2018 | 60.00 | 60.98 | 59.56 | 59.90 | 188,546 | -0.29(-0.49%) |
Sep 06, 2018 | 61.23 | 61.77 | 60.10 | 60.20 | 290,036 | -1.23(-2.00%) |
Sep 05, 2018 | 63.98 | 64.18 | 61.13 | 61.42 | 294,683 | -2.60(-4.07%) |
Sep 04, 2018 | 64.27 | 64.67 | 63.83 | 64.03 | 117,190 | -0.15(-0.23%) |
Aug 31, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.84(+1.32%) | |
Aug 30, 2018 | 63.68 | 63.73 | 62.95 | 63.34 | 107,876 | -0.34(-0.54%) |
Aug 29, 2018 | 63.68 | 64.67 | 63.39 | 63.68 | 187,039 | +0.25(+0.39%) |
Aug 28, 2018 | 62.41 | 63.59 | 62.41 | 63.44 | 91,115 | +1.08(+1.73%) |
Aug 27, 2018 | 63.05 | 63.59 | 62.31 | 62.36 | 150,183 | -0.54(-0.86%) |
Aug 24, 2018 | 61.57 | 63.00 | 61.23 | 62.90 | 100,836 | +1.28(+2.07%) |
Aug 23, 2018 | 62.21 | 62.60 | 61.37 | 61.62 | 126,638 | -0.64(-1.03%) |
Aug 22, 2018 | 63.05 | 63.29 | 62.01 | 62.26 | 241,792 | -0.88(-1.40%) |
Aug 21, 2018 | 61.23 | 64.20 | 60.69 | 63.14 | 455,652 | +2.36(+3.88%) |
Aug 20, 2018 | 60.54 | 60.93 | 58.77 | 60.79 | 357,137 | +0.74(+1.23%) |
Aug 17, 2018 | 60.29 | 60.59 | 59.41 | 60.05 | 97,173 | -0.39(-0.65%) |
Aug 16, 2018 | 59.95 | 61.28 | 59.65 | 60.44 | 219,890 | +0.84(+1.40%) |
Aug 15, 2018 | 59.46 | 60.10 | 59.21 | 59.61 | 121,517 | +0.05(+0.08%) |
Aug 14, 2018 | 58.23 | 59.80 | 58.18 | 59.56 | 104,368 | +1.57(+2.71%) |
Aug 13, 2018 | 58.18 | 58.87 | 57.49 | 57.98 | 129,311 | -0.25(-0.42%) |
Aug 10, 2018 | 58.92 | 59.11 | 58.06 | 58.23 | 126,172 | -0.93(-1.58%) |
Aug 09, 2018 | 59.51 | 59.80 | 58.97 | 59.16 | 116,348 | -0.44(-0.74%) |
Aug 08, 2018 | 59.61 | 60.49 | 59.46 | 59.61 | 135,584 | +0.05(+0.08%) |
Aug 07, 2018 | 58.72 | 59.90 | 58.28 | 59.56 | 218,384 | +1.03(+1.76%) |
Aug 06, 2018 | 58.33 | 58.72 | 58.23 | 58.52 | 170,075 | +0.25(+0.42%) |
Aug 03, 2018 | 58.52 | 58.91 | 57.98 | 58.28 | 189,563 | -0.15(-0.25%) |
Aug 02, 2018 | 58.43 | 58.67 | 58.13 | 58.43 | 215,590 | -0.34(-0.59%) |
Aug 01, 2018 | 58.77 | 59.21 | 57.84 | 58.77 | 228,580 | -0.10(-0.17%) |
Jul 31, 2018 | 58.97 | 59.11 | 58.50 | 58.87 | 409,314 | +0.20(+0.34%) |
Jul 30, 2018 | 59.46 | 59.95 | 58.52 | 58.67 | 172,183 | -0.88(-1.49%) |
Jul 27, 2018 | 58.33 | 61.37 | 57.49 | 59.56 | 578,459 | +3.00(+5.30%) |
Jul 26, 2018 | 54.94 | 56.85 | 54.89 | 56.56 | 194,887 | +1.62(+2.95%) |
Jul 25, 2018 | 54.00 | 55.09 | 53.90 | 54.94 | 110,018 | +0.93(+1.73%) |
Jul 24, 2018 | 54.74 | 55.18 | 53.51 | 54.00 | 386,071 | -0.69(-1.26%) |
Jul 23, 2018 | 54.30 | 54.79 | 53.81 | 54.69 | 138,656 | +0.15(+0.27%) |
Jul 20, 2018 | 54.94 | 55.43 | 54.25 | 54.54 | 94,233 | -0.59(-1.07%) |
Jul 19, 2018 | 54.59 | 55.18 | 53.95 | 55.13 | 148,860 | +0.34(+0.63%) |
Jul 18, 2018 | 54.05 | 55.18 | 54.00 | 54.79 | 128,263 | +1.18(+2.20%) |
Jul 17, 2018 | 53.07 | 54.50 | 53.07 | 53.61 | 107,297 | +0.49(+0.93%) |
Jul 16, 2018 | 53.95 | 54.05 | 52.92 | 53.12 | 161,933 | -0.84(-1.55%) |
Jul 13, 2018 | 52.87 | 54.50 | 52.64 | 53.95 | 126,175 | +1.08(+2.04%) |
Jul 12, 2018 | 53.32 | 53.81 | 52.38 | 52.87 | 169,085 | +0.20(+0.37%) |
Jul 11, 2018 | 53.22 | 53.22 | 51.94 | 52.68 | 123,513 | -0.74(-1.38%) |
Jul 10, 2018 | 53.91 | 54.00 | 52.78 | 53.41 | 182,407 | -0.39(-0.73%) |
Jul 09, 2018 | 52.97 | 53.86 | 52.97 | 53.81 | 133,983 | +0.98(+1.86%) |
Jul 06, 2018 | 51.99 | 52.95 | 51.79 | 52.82 | 181,245 | +0.69(+1.32%) |
Jul 05, 2018 | 51.06 | 52.19 | 50.61 | 52.14 | 159,065 | +1.38(+2.71%) |
Jul 03, 2018 | 50.76 | 50.76 | 50.76 | 0 | -1.72(-3.28%) | |
Jul 02, 2018 | 50.66 | 52.48 | 50.42 | 52.48 | 235,157 | +1.47(+2.89%) |
Jun 29, 2018 | 50.32 | 51.69 | 50.27 | 51.01 | 238,759 | +0.88(+1.76%) |
Jun 28, 2018 | 50.71 | 50.71 | 49.48 | 50.12 | 175,655 | -0.64(-1.26%) |
Jun 27, 2018 | 51.55 | 53.46 | 50.71 | 50.76 | 180,543 | -0.83(-1.62%) |
Jun 26, 2018 | 52.62 | 52.77 | 51.55 | 51.59 | 270,328 | -1.23(-2.32%) |
Jun 25, 2018 | 54.19 | 54.39 | 52.00 | 52.82 | 259,656 | -1.72(-3.15%) |
Jun 22, 2018 | 55.37 | 55.86 | 54.00 | 54.54 | 379,379 | -0.74(-1.33%) |
Jun 21, 2018 | 56.40 | 56.40 | 55.08 | 55.27 | 189,537 | -1.18(-2.09%) |
Jun 20, 2018 | 55.67 | 56.79 | 55.23 | 56.45 | 153,806 | +0.88(+1.59%) |
Jun 19, 2018 | 55.22 | 55.76 | 54.64 | 55.57 | 137,485 | +0.00(+0.00%) |
Jun 18, 2018 | 55.81 | 56.06 | 54.83 | 55.57 | 117,517 | -0.54(-0.96%) |
Jun 15, 2018 | 56.11 | 55.17 | 56.11 | 312,436 | +0.93(+1.69%) | |
Jun 14, 2018 | 54.44 | 55.32 | 54.34 | 55.17 | 106,706 | +0.98(+1.81%) |
Jun 13, 2018 | 54.88 | 55.13 | 54.10 | 54.19 | 120,276 | -0.69(-1.25%) |
Jun 12, 2018 | 55.62 | 55.81 | 54.00 | 54.88 | 234,885 | -0.78(-1.41%) |
Jun 11, 2018 | 54.05 | 55.76 | 54.05 | 55.67 | 175,178 | +1.72(+3.18%) |
Jun 08, 2018 | 54.83 | 54.93 | 53.16 | 53.95 | 270,300 | -1.03(-1.87%) |
Jun 07, 2018 | 56.25 | 56.51 | 54.83 | 54.98 | 129,020 | -1.28(-2.27%) |
Jun 06, 2018 | 56.60 | 56.74 | 55.87 | 56.25 | 126,229 | -0.34(-0.61%) |
Jun 05, 2018 | 56.60 | 56.89 | 55.62 | 56.60 | 124,928 | +0.00(+0.00%) |
Jun 04, 2018 | 56.16 | 56.94 | 56.16 | 56.60 | 231,036 | +0.54(+0.96%) |