Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.10 | 60.06 | 57.77 | 59.88 | 196,904 | +0.72(+1.22%) |
May 30, 2019 | 60.20 | 60.44 | 58.42 | 59.16 | 844,648 | -0.92(-1.52%) |
May 29, 2019 | 61.76 | 62.16 | 59.38 | 60.07 | 349,470 | -2.31(-3.71%) |
May 28, 2019 | 63.69 | 63.87 | 62.14 | 62.38 | 113,885 | -1.33(-2.09%) |
May 24, 2019 | 64.08 | 64.72 | 63.54 | 63.72 | 68,932 | -0.35(-0.55%) |
May 23, 2019 | 64.08 | 64.90 | 63.73 | 64.07 | 60,317 | -0.13(-0.21%) |
May 22, 2019 | 63.59 | 64.44 | 63.18 | 64.20 | 48,857 | +0.61(+0.96%) |
May 21, 2019 | 63.41 | 64.27 | 62.87 | 63.59 | 50,670 | +0.26(+0.41%) |
May 20, 2019 | 63.05 | 63.72 | 62.33 | 63.33 | 65,392 | +0.13(+0.21%) |
May 17, 2019 | 62.80 | 63.62 | 62.78 | 63.19 | 51,699 | +0.37(+0.59%) |
May 16, 2019 | 62.21 | 63.23 | 61.98 | 62.82 | 107,035 | +0.53(+0.85%) |
May 15, 2019 | 61.81 | 62.62 | 61.71 | 62.29 | 49,414 | +0.40(+0.65%) |
May 14, 2019 | 62.13 | 62.13 | 61.62 | 61.89 | 61,521 | -0.40(-0.65%) |
May 13, 2019 | 61.40 | 62.39 | 60.20 | 62.29 | 105,315 | +0.46(+0.74%) |
May 10, 2019 | 60.40 | 62.04 | 60.20 | 61.84 | 66,042 | +1.33(+2.20%) |
May 09, 2019 | 59.82 | 61.05 | 59.66 | 60.50 | 74,866 | +0.84(+1.40%) |
May 08, 2019 | 60.34 | 60.72 | 59.59 | 59.67 | 72,547 | -1.14(-1.88%) |
May 07, 2019 | 61.13 | 61.65 | 60.40 | 60.81 | 63,356 | -0.48(-0.78%) |
May 06, 2019 | 61.25 | 61.77 | 60.63 | 61.29 | 55,973 | -0.20(-0.33%) |
May 03, 2019 | 60.14 | 61.57 | 60.14 | 61.49 | 71,712 | +1.38(+2.30%) |
May 02, 2019 | 60.18 | 60.53 | 59.81 | 60.11 | 43,488 | -0.20(-0.33%) |
May 01, 2019 | 61.06 | 61.06 | 59.98 | 60.31 | 57,179 | -0.67(-1.09%) |
Apr 30, 2019 | 60.54 | 61.16 | 60.12 | 60.97 | 113,834 | +0.47(+0.77%) |
Apr 29, 2019 | 60.58 | 60.91 | 60.26 | 60.50 | 77,692 | -0.04(-0.06%) |
Apr 26, 2019 | 60.65 | 61.03 | 60.41 | 60.54 | 51,922 | -0.04(-0.06%) |
Apr 25, 2019 | 60.35 | 60.81 | 59.98 | 60.58 | 37,339 | +0.05(+0.09%) |
Apr 24, 2019 | 59.91 | 60.88 | 59.80 | 60.52 | 58,152 | +0.58(+0.98%) |
Apr 23, 2019 | 59.08 | 60.14 | 58.92 | 59.94 | 46,574 | +0.84(+1.42%) |
Apr 22, 2019 | 59.69 | 59.69 | 58.91 | 59.10 | 61,710 | -0.67(-1.13%) |
Apr 18, 2019 | 59.60 | 60.88 | 59.51 | 59.78 | 51,810 | -0.04(-0.06%) |
Apr 17, 2019 | 60.17 | 60.20 | 59.71 | 59.81 | 41,208 | -0.32(-0.54%) |
Apr 16, 2019 | 60.87 | 61.13 | 60.00 | 60.14 | 50,856 | -0.70(-1.15%) |
Apr 15, 2019 | 61.04 | 61.41 | 60.55 | 60.84 | 44,706 | -0.20(-0.32%) |
Apr 12, 2019 | 60.68 | 61.07 | 60.49 | 61.03 | 42,360 | +0.24(+0.40%) |
Apr 11, 2019 | 60.75 | 61.04 | 60.41 | 60.79 | 40,173 | -0.06(-0.10%) |
Apr 10, 2019 | 60.68 | 61.37 | 60.44 | 60.86 | 46,893 | +0.31(+0.52%) |
Apr 09, 2019 | 60.74 | 61.13 | 60.26 | 60.54 | 62,159 | -0.25(-0.41%) |
Apr 08, 2019 | 61.25 | 61.25 | 60.44 | 60.79 | 35,767 | -0.62(-1.01%) |
Apr 05, 2019 | 60.20 | 61.46 | 59.51 | 61.41 | 81,496 | +1.16(+1.93%) |
Apr 04, 2019 | 60.26 | 60.54 | 59.64 | 60.25 | 50,384 | +0.08(+0.13%) |
Apr 03, 2019 | 60.44 | 60.84 | 60.17 | 60.17 | 60,795 | -0.34(-0.56%) |
Apr 02, 2019 | 60.75 | 61.11 | 59.87 | 60.51 | 57,416 | +0.00(+0.00%) |
Apr 01, 2019 | 61.12 | 61.37 | 60.39 | 60.51 | 57,825 | -0.62(-1.02%) |
Mar 29, 2019 | 60.50 | 61.71 | 60.40 | 61.13 | 125,413 | +0.39(+0.64%) |
Mar 28, 2019 | 60.60 | 60.98 | 60.32 | 60.75 | 91,993 | +0.14(+0.24%) |
Mar 27, 2019 | 60.02 | 60.98 | 59.74 | 60.60 | 97,610 | +0.22(+0.36%) |
Mar 26, 2019 | 59.27 | 60.50 | 59.27 | 60.39 | 89,351 | +1.10(+1.85%) |
Mar 25, 2019 | 59.48 | 59.59 | 58.73 | 59.29 | 66,768 | +0.00(+0.00%) |
Mar 22, 2019 | 59.22 | 60.40 | 59.22 | 59.29 | 105,289 | -0.10(-0.17%) |
Mar 21, 2019 | 58.76 | 60.07 | 58.76 | 59.39 | 66,131 | +0.50(+0.86%) |
Mar 20, 2019 | 59.42 | 60.69 | 58.80 | 58.89 | 74,264 | -0.47(-0.79%) |
Mar 19, 2019 | 60.05 | 60.40 | 59.12 | 59.35 | 94,832 | -0.76(-1.26%) |
Mar 18, 2019 | 59.55 | 60.15 | 59.30 | 60.11 | 121,349 | +0.57(+0.95%) |
Mar 15, 2019 | 58.30 | 60.19 | 58.04 | 59.54 | 395,030 | +1.43(+2.46%) |
Mar 14, 2019 | 58.44 | 58.94 | 58.07 | 58.11 | 89,287 | -0.48(-0.81%) |
Mar 13, 2019 | 58.86 | 59.31 | 58.08 | 58.59 | 70,393 | -0.11(-0.18%) |
Mar 12, 2019 | 58.79 | 59.25 | 58.43 | 58.70 | 63,804 | -0.22(-0.37%) |
Mar 11, 2019 | 57.77 | 58.95 | 57.55 | 58.91 | 51,436 | +1.14(+1.98%) |
Mar 08, 2019 | 57.59 | 57.92 | 57.17 | 57.77 | 51,254 | +0.49(+0.85%) |
Mar 07, 2019 | 57.15 | 58.09 | 56.94 | 57.28 | 54,714 | +0.29(+0.51%) |
Mar 06, 2019 | 57.99 | 58.17 | 56.95 | 57.00 | 74,672 | -1.01(-1.74%) |
Mar 05, 2019 | 58.28 | 59.01 | 57.81 | 58.00 | 71,043 | -0.55(-0.94%) |
Mar 04, 2019 | 58.17 | 58.64 | 57.18 | 58.55 | 86,510 | +0.40(+0.68%) |
Mar 01, 2019 | 57.66 | 58.17 | 57.14 | 58.16 | 46,029 | +0.67(+1.16%) |
Feb 28, 2019 | 57.40 | 58.08 | 57.40 | 57.49 | 70,244 | +0.03(+0.06%) |
Feb 27, 2019 | 57.51 | 57.96 | 57.33 | 57.46 | 52,600 | -0.21(-0.36%) |
Feb 26, 2019 | 58.29 | 58.44 | 57.62 | 57.66 | 42,599 | -0.49(-0.85%) |
Feb 25, 2019 | 57.61 | 59.69 | 57.49 | 58.16 | 101,681 | -1.62(-2.71%) |
Feb 22, 2019 | 59.48 | 59.77 | 58.88 | 59.77 | 63,261 | +0.70(+1.18%) |
Feb 21, 2019 | 58.65 | 59.38 | 58.50 | 59.08 | 75,584 | +0.31(+0.53%) |
Feb 20, 2019 | 58.62 | 59.50 | 58.15 | 58.76 | 63,979 | -0.12(-0.20%) |
Feb 19, 2019 | 58.17 | 59.23 | 57.82 | 58.88 | 183,347 | +1.18(+2.05%) |
Feb 15, 2019 | 57.48 | 58.00 | 57.31 | 57.70 | 117,469 | +0.36(+0.62%) |
Feb 14, 2019 | 57.53 | 57.98 | 57.27 | 57.34 | 83,130 | -0.37(-0.64%) |
Feb 13, 2019 | 58.20 | 58.76 | 57.26 | 57.71 | 79,607 | -0.64(-1.09%) |
Feb 12, 2019 | 57.94 | 58.65 | 57.58 | 58.34 | 58,694 | +0.55(+0.96%) |
Feb 11, 2019 | 57.78 | 57.90 | 57.19 | 57.79 | 54,037 | -0.13(-0.23%) |
Feb 08, 2019 | 57.83 | 58.12 | 57.41 | 57.92 | 54,990 | -0.02(-0.03%) |
Feb 07, 2019 | 57.00 | 57.95 | 56.75 | 57.94 | 134,351 | +0.85(+1.49%) |
Feb 06, 2019 | 57.33 | 57.82 | 56.74 | 57.09 | 54,233 | -0.31(-0.55%) |
Feb 05, 2019 | 57.29 | 57.68 | 56.62 | 57.40 | 78,553 | +0.15(+0.27%) |
Feb 04, 2019 | 56.57 | 57.25 | 56.22 | 57.25 | 94,797 | +0.42(+0.74%) |
Feb 01, 2019 | 57.44 | 57.67 | 56.41 | 56.83 | 54,878 | -0.71(-1.23%) |
Jan 31, 2019 | 56.36 | 57.65 | 55.96 | 57.54 | 91,549 | +1.24(+2.21%) |
Jan 30, 2019 | 55.47 | 56.33 | 54.98 | 56.29 | 81,721 | +0.85(+1.53%) |
Jan 29, 2019 | 56.12 | 56.66 | 55.41 | 55.44 | 51,063 | -0.67(-1.20%) |
Jan 28, 2019 | 56.79 | 56.79 | 55.45 | 56.12 | 91,909 | -0.79(-1.38%) |
Jan 25, 2019 | 58.57 | 58.88 | 56.66 | 56.90 | 122,387 | -1.66(-2.83%) |
Jan 24, 2019 | 56.22 | 59.19 | 55.93 | 58.56 | 755,212 | +2.42(+4.30%) |
Jan 23, 2019 | 55.07 | 56.55 | 55.07 | 56.14 | 149,917 | +1.07(+1.95%) |
Jan 22, 2019 | 54.20 | 55.40 | 54.09 | 55.07 | 140,347 | +0.60(+1.10%) |
Jan 18, 2019 | 53.55 | 54.84 | 53.55 | 54.47 | 131,776 | +0.89(+1.67%) |
Jan 17, 2019 | 52.47 | 53.91 | 52.47 | 53.57 | 78,034 | +0.85(+1.61%) |
Jan 16, 2019 | 52.13 | 53.05 | 51.77 | 52.72 | 62,127 | +0.51(+0.98%) |
Jan 15, 2019 | 51.74 | 52.65 | 50.77 | 52.21 | 57,793 | +0.40(+0.78%) |
Jan 14, 2019 | 52.89 | 53.35 | 51.53 | 51.81 | 54,883 | -1.43(-2.69%) |
Jan 11, 2019 | 53.19 | 53.62 | 52.83 | 53.24 | 60,690 | -0.18(-0.33%) |
Jan 10, 2019 | 52.79 | 53.56 | 52.58 | 53.42 | 56,226 | +0.62(+1.17%) |
Jan 09, 2019 | 53.35 | 53.66 | 52.55 | 52.81 | 51,399 | -0.55(-1.02%) |
Jan 08, 2019 | 52.47 | 53.46 | 51.62 | 53.35 | 63,251 | +0.99(+1.90%) |
Jan 07, 2019 | 52.98 | 53.18 | 51.91 | 52.36 | 94,796 | -0.98(-1.83%) |
Jan 04, 2019 | 52.39 | 53.48 | 51.77 | 53.33 | 89,415 | +1.08(+2.07%) |
Jan 03, 2019 | 52.03 | 52.72 | 51.76 | 52.25 | 62,836 | +0.19(+0.36%) |
Jan 02, 2019 | 53.18 | 53.32 | 51.74 | 52.06 | 134,814 | -1.58(-2.95%) |
Dec 31, 2018 | 53.29 | 53.83 | 52.39 | 53.65 | 92,656 | +0.28(+0.52%) |
Dec 28, 2018 | 51.68 | 54.03 | 51.67 | 53.37 | 178,943 | +1.71(+3.31%) |
Dec 27, 2018 | 53.43 | 54.33 | 50.68 | 51.66 | 714,831 | -2.10(-3.91%) |
Dec 26, 2018 | 55.79 | 56.98 | 53.13 | 53.76 | 254,138 | -1.80(-3.24%) |
Dec 24, 2018 | 59.28 | 59.38 | 55.47 | 55.56 | 48,507 | -3.89(-6.55%) |
Dec 21, 2018 | 59.66 | 60.71 | 58.81 | 59.45 | 329,943 | -0.33(-0.55%) |
Dec 20, 2018 | 60.05 | 60.60 | 58.84 | 59.78 | 105,180 | -0.30(-0.49%) |
Dec 19, 2018 | 60.55 | 61.56 | 59.18 | 60.08 | 73,261 | -0.29(-0.47%) |
Dec 18, 2018 | 61.22 | 61.69 | 60.21 | 60.37 | 94,495 | -0.15(-0.25%) |
Dec 17, 2018 | 59.75 | 61.59 | 59.75 | 60.52 | 194,651 | +0.88(+1.47%) |
Dec 14, 2018 | 60.52 | 61.06 | 59.37 | 59.64 | 63,820 | -0.89(-1.48%) |
Dec 13, 2018 | 60.41 | 61.30 | 59.62 | 60.54 | 81,339 | -0.03(-0.04%) |
Dec 12, 2018 | 60.03 | 61.29 | 59.84 | 60.56 | 80,076 | +0.72(+1.21%) |
Dec 11, 2018 | 59.34 | 59.90 | 57.98 | 59.84 | 69,196 | +0.51(+0.86%) |
Dec 10, 2018 | 58.84 | 59.39 | 57.89 | 59.33 | 85,607 | +0.30(+0.52%) |
Dec 07, 2018 | 58.67 | 59.15 | 57.73 | 59.02 | 86,509 | +0.35(+0.59%) |
Dec 06, 2018 | 57.86 | 59.03 | 57.26 | 58.67 | 95,099 | +0.81(+1.39%) |
Dec 04, 2018 | 59.18 | 60.19 | 57.72 | 57.87 | 81,032 | -1.31(-2.21%) |
Dec 03, 2018 | 58.97 | 59.18 | 57.87 | 59.18 | 49,151 | +0.04(+0.08%) |
Nov 30, 2018 | 57.71 | 59.28 | 57.71 | 59.13 | 86,062 | +1.40(+2.42%) |
Nov 29, 2018 | 58.31 | 58.36 | 56.71 | 57.73 | 65,666 | -0.57(-0.99%) |
Nov 28, 2018 | 56.97 | 58.58 | 56.95 | 58.31 | 86,168 | +1.17(+2.06%) |
Nov 27, 2018 | 57.08 | 57.42 | 56.70 | 57.13 | 36,558 | +0.05(+0.09%) |
Nov 26, 2018 | 56.73 | 57.45 | 56.22 | 57.08 | 47,980 | +0.36(+0.63%) |
Nov 23, 2018 | 56.30 | 57.20 | 56.28 | 56.73 | 16,739 | +0.42(+0.74%) |
Nov 21, 2018 | 56.31 | 56.31 | 56.31 | 0 | -0.56(-0.99%) | |
Nov 20, 2018 | 57.07 | 57.86 | 56.85 | 56.87 | 32,065 | -0.26(-0.45%) |
Nov 19, 2018 | 57.51 | 57.86 | 56.42 | 57.13 | 48,018 | -0.51(-0.88%) |
Nov 16, 2018 | 56.85 | 57.71 | 56.01 | 57.63 | 60,331 | +0.78(+1.38%) |
Nov 15, 2018 | 55.98 | 57.13 | 55.42 | 56.85 | 46,829 | +0.84(+1.49%) |
Nov 14, 2018 | 55.72 | 56.83 | 55.36 | 56.01 | 47,860 | -0.04(-0.06%) |
Nov 13, 2018 | 55.89 | 56.40 | 55.53 | 56.05 | 29,702 | +0.15(+0.27%) |
Nov 12, 2018 | 55.83 | 56.94 | 55.36 | 55.90 | 36,373 | -0.06(-0.11%) |
Nov 09, 2018 | 55.34 | 56.30 | 55.27 | 55.96 | 57,410 | +0.54(+0.98%) |
Nov 08, 2018 | 56.10 | 56.10 | 54.62 | 55.42 | 40,701 | -0.72(-1.28%) |
Nov 07, 2018 | 55.45 | 56.21 | 55.03 | 56.14 | 61,846 | +1.34(+2.45%) |
Nov 06, 2018 | 54.66 | 55.46 | 54.47 | 54.79 | 43,023 | -0.02(-0.03%) |
Nov 05, 2018 | 55.03 | 55.51 | 54.70 | 54.81 | 29,758 | -0.04(-0.06%) |
Nov 02, 2018 | 54.64 | 55.11 | 53.84 | 54.85 | 49,995 | +0.31(+0.57%) |
Nov 01, 2018 | 55.46 | 55.46 | 53.66 | 54.54 | 64,578 | -1.08(-1.94%) |
Oct 31, 2018 | 57.10 | 57.10 | 55.37 | 55.61 | 53,254 | -1.48(-2.59%) |
Oct 30, 2018 | 56.00 | 57.17 | 55.97 | 57.09 | 70,417 | +1.09(+1.94%) |
Oct 29, 2018 | 55.37 | 56.99 | 54.79 | 56.00 | 43,763 | +0.81(+1.47%) |
Oct 26, 2018 | 55.38 | 55.93 | 54.90 | 55.19 | 52,916 | -0.28(-0.51%) |
Oct 25, 2018 | 55.76 | 55.76 | 54.61 | 55.48 | 64,794 | -0.33(-0.59%) |
Oct 24, 2018 | 55.39 | 56.32 | 55.38 | 55.81 | 117,118 | +0.42(+0.76%) |
Oct 23, 2018 | 56.37 | 56.44 | 54.93 | 55.39 | 104,445 | -1.29(-2.28%) |
Oct 22, 2018 | 56.40 | 57.26 | 55.61 | 56.68 | 38,016 | +0.42(+0.74%) |
Oct 19, 2018 | 55.32 | 56.48 | 55.32 | 56.26 | 37,973 | +0.69(+1.25%) |
Oct 18, 2018 | 55.64 | 56.32 | 54.87 | 55.57 | 34,607 | -0.20(-0.37%) |
Oct 17, 2018 | 56.06 | 56.50 | 55.17 | 55.77 | 32,126 | -0.44(-0.78%) |
Oct 16, 2018 | 54.71 | 56.51 | 53.91 | 56.21 | 53,871 | +1.50(+2.75%) |
Oct 15, 2018 | 54.52 | 55.21 | 54.23 | 54.70 | 50,741 | +0.04(+0.08%) |
Oct 12, 2018 | 55.85 | 56.57 | 54.20 | 54.66 | 73,026 | -1.11(-1.99%) |
Oct 11, 2018 | 57.41 | 57.62 | 55.54 | 55.77 | 53,806 | -1.66(-2.88%) |
Oct 10, 2018 | 58.27 | 58.65 | 57.22 | 57.43 | 64,441 | -0.85(-1.47%) |
Oct 09, 2018 | 57.70 | 59.09 | 57.70 | 58.28 | 69,303 | +0.58(+1.00%) |
Oct 08, 2018 | 56.92 | 58.08 | 56.71 | 57.70 | 48,734 | +0.81(+1.42%) |
Oct 05, 2018 | 56.45 | 57.20 | 56.43 | 56.89 | 47,860 | +0.28(+0.50%) |
Oct 04, 2018 | 56.32 | 56.90 | 55.41 | 56.61 | 40,636 | +0.14(+0.25%) |
Oct 03, 2018 | 56.77 | 57.11 | 56.03 | 56.47 | 44,127 | -0.37(-0.64%) |
Oct 02, 2018 | 56.10 | 57.28 | 55.10 | 56.83 | 41,436 | +0.81(+1.45%) |
Oct 01, 2018 | 56.83 | 57.17 | 55.64 | 56.02 | 53,787 | -0.81(-1.43%) |
Sep 28, 2018 | 55.99 | 57.23 | 55.99 | 56.83 | 55,500 | +0.93(+1.67%) |
Sep 27, 2018 | 55.63 | 56.52 | 55.63 | 55.90 | 45,369 | +0.22(+0.40%) |
Sep 26, 2018 | 56.25 | 56.52 | 55.59 | 55.68 | 63,397 | -0.45(-0.79%) |
Sep 25, 2018 | 57.10 | 57.10 | 56.08 | 56.12 | 67,988 | -0.98(-1.71%) |
Sep 24, 2018 | 57.77 | 57.77 | 57.01 | 57.10 | 44,470 | -0.71(-1.23%) |
Sep 21, 2018 | 57.81 | 58.30 | 57.59 | 57.81 | 300,419 | -0.09(-0.15%) |
Sep 20, 2018 | 57.41 | 58.24 | 57.37 | 57.90 | 48,053 | +0.22(+0.39%) |
Sep 19, 2018 | 59.86 | 59.86 | 57.38 | 57.68 | 77,631 | -2.27(-3.79%) |
Sep 18, 2018 | 60.44 | 60.57 | 59.81 | 59.95 | 77,534 | -0.53(-0.88%) |
Sep 17, 2018 | 59.50 | 60.53 | 58.90 | 60.48 | 138,600 | +1.20(+2.03%) |
Sep 14, 2018 | 58.75 | 59.64 | 58.43 | 59.28 | 40,108 | +0.40(+0.68%) |
Sep 13, 2018 | 58.79 | 59.10 | 58.39 | 58.88 | 43,300 | +0.18(+0.30%) |
Sep 12, 2018 | 59.06 | 59.06 | 58.66 | 58.70 | 45,732 | -0.40(-0.68%) |
Sep 11, 2018 | 58.92 | 59.86 | 58.79 | 59.10 | 43,217 | +0.04(+0.08%) |
Sep 10, 2018 | 59.10 | 59.32 | 58.83 | 59.06 | 27,851 | +0.00(+0.00%) |
Sep 07, 2018 | 59.46 | 59.46 | 58.79 | 59.06 | 39,434 | -0.40(-0.67%) |
Sep 06, 2018 | 58.39 | 59.59 | 57.99 | 59.46 | 44,740 | +1.02(+1.75%) |
Sep 05, 2018 | 57.72 | 58.57 | 57.68 | 58.43 | 92,084 | +0.58(+1.00%) |
Sep 04, 2018 | 57.86 | 58.66 | 57.59 | 57.86 | 83,647 | -0.40(-0.69%) |
Aug 31, 2018 | 58.26 | 58.26 | 58.26 | 0 | -0.18(-0.30%) | |
Aug 30, 2018 | 57.68 | 58.57 | 57.63 | 58.43 | 60,185 | +0.66(+1.14%) |
Aug 29, 2018 | 57.07 | 57.78 | 56.85 | 57.78 | 49,538 | +0.75(+1.32%) |
Aug 28, 2018 | 57.51 | 57.82 | 57.03 | 57.03 | 31,984 | -0.58(-1.00%) |
Aug 27, 2018 | 58.35 | 58.35 | 57.49 | 57.60 | 47,899 | -0.71(-1.21%) |
Aug 24, 2018 | 58.22 | 58.53 | 57.95 | 58.31 | 29,927 | +0.04(+0.08%) |
Aug 23, 2018 | 58.44 | 59.19 | 58.00 | 58.26 | 31,293 | -0.13(-0.23%) |
Aug 22, 2018 | 59.11 | 59.24 | 58.09 | 58.40 | 36,592 | -0.80(-1.35%) |
Aug 21, 2018 | 58.97 | 59.28 | 58.75 | 59.19 | 35,728 | +0.13(+0.23%) |
Aug 20, 2018 | 59.50 | 59.68 | 59.02 | 59.06 | 49,817 | -0.13(-0.22%) |
Aug 17, 2018 | 58.88 | 59.59 | 58.75 | 59.19 | 61,322 | +0.18(+0.30%) |
Aug 16, 2018 | 58.22 | 59.06 | 58.22 | 59.02 | 67,901 | +0.66(+1.14%) |
Aug 15, 2018 | 58.18 | 58.88 | 58.07 | 58.35 | 59,818 | +0.31(+0.53%) |
Aug 14, 2018 | 57.82 | 58.40 | 57.51 | 58.04 | 45,133 | +0.09(+0.15%) |
Aug 13, 2018 | 57.47 | 58.00 | 57.38 | 57.95 | 36,046 | +0.53(+0.93%) |
Aug 10, 2018 | 57.56 | 58.01 | 57.38 | 57.42 | 69,001 | -0.27(-0.46%) |
Aug 09, 2018 | 57.16 | 57.78 | 57.00 | 57.69 | 34,112 | +0.66(+1.16%) |
Aug 08, 2018 | 57.38 | 57.60 | 56.87 | 57.03 | 43,335 | -0.58(-1.00%) |
Aug 07, 2018 | 57.78 | 58.13 | 57.36 | 57.60 | 60,753 | -0.22(-0.38%) |
Aug 06, 2018 | 57.16 | 57.87 | 57.16 | 57.82 | 49,630 | +0.58(+1.01%) |
Aug 03, 2018 | 56.89 | 57.51 | 56.45 | 57.25 | 69,340 | +0.35(+0.62%) |
Aug 02, 2018 | 56.36 | 56.94 | 55.95 | 56.89 | 81,967 | +0.40(+0.71%) |
Aug 01, 2018 | 56.27 | 56.58 | 55.81 | 56.49 | 92,671 | -0.18(-0.31%) |
Jul 31, 2018 | 55.83 | 56.80 | 55.61 | 56.67 | 76,350 | +0.84(+1.51%) |
Jul 30, 2018 | 55.70 | 56.23 | 55.56 | 55.83 | 59,339 | +0.09(+0.16%) |
Jul 27, 2018 | 56.27 | 56.49 | 55.30 | 55.74 | 78,713 | -0.71(-1.25%) |
Jul 26, 2018 | 55.43 | 56.45 | 55.34 | 56.45 | 69,609 | +1.20(+2.16%) |
Jul 25, 2018 | 55.56 | 56.01 | 54.90 | 55.25 | 105,012 | -0.49(-0.87%) |
Jul 24, 2018 | 55.83 | 55.87 | 54.81 | 55.74 | 50,152 | -0.18(-0.32%) |
Jul 23, 2018 | 56.32 | 56.32 | 55.70 | 55.92 | 39,875 | -0.44(-0.79%) |
Jul 20, 2018 | 56.45 | 56.54 | 55.82 | 56.36 | 49,954 | -0.27(-0.47%) |
Jul 19, 2018 | 55.48 | 56.94 | 55.00 | 56.63 | 58,941 | +1.11(+1.99%) |
Jul 18, 2018 | 56.01 | 56.05 | 55.25 | 55.52 | 56,750 | -0.58(-1.03%) |
Jul 17, 2018 | 56.41 | 56.63 | 55.92 | 56.10 | 44,833 | -0.18(-0.31%) |
Jul 16, 2018 | 56.14 | 56.45 | 56.01 | 56.27 | 58,946 | -0.18(-0.31%) |
Jul 13, 2018 | 56.80 | 56.98 | 56.27 | 56.45 | 31,539 | -0.40(-0.70%) |
Jul 12, 2018 | 57.07 | 56.45 | 56.85 | 41,402 | -0.04(-0.08%) | |
Jul 11, 2018 | 56.67 | 57.29 | 56.67 | 56.89 | 50,451 | +0.22(+0.39%) |
Jul 10, 2018 | 56.32 | 56.67 | 55.60 | 56.67 | 64,868 | +0.35(+0.63%) |
Jul 09, 2018 | 58.44 | 58.44 | 56.05 | 56.32 | 68,528 | -2.17(-3.71%) |
Jul 06, 2018 | 58.44 | 58.66 | 57.95 | 58.49 | 74,969 | +0.04(+0.08%) |
Jul 05, 2018 | 57.47 | 58.49 | 57.20 | 58.44 | 143,923 | +1.02(+1.77%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.71(+1.25%) | |
Jul 02, 2018 | 56.01 | 56.76 | 55.92 | 56.72 | 74,219 | +0.89(+1.59%) |
Jun 29, 2018 | 55.65 | 56.32 | 55.65 | 55.83 | 101,764 | +0.04(+0.08%) |
Jun 28, 2018 | 55.43 | 56.23 | 55.43 | 55.79 | 89,192 | +0.31(+0.56%) |
Jun 27, 2018 | 55.34 | 55.56 | 55.12 | 55.48 | 131,529 | +0.18(+0.32%) |
Jun 26, 2018 | 54.15 | 55.61 | 54.15 | 55.30 | 159,836 | +1.02(+1.88%) |
Jun 25, 2018 | 54.37 | 54.77 | 54.15 | 54.28 | 63,038 | +0.04(+0.08%) |
Jun 22, 2018 | 53.97 | 54.55 | 53.79 | 54.24 | 422,981 | +0.31(+0.57%) |
Jun 21, 2018 | 53.93 | 54.15 | 53.17 | 53.93 | 55,613 | +0.04(+0.08%) |
Jun 20, 2018 | 53.79 | 54.19 | 53.06 | 53.88 | 61,238 | +0.13(+0.25%) |
Jun 19, 2018 | 53.00 | 53.75 | 53.00 | 53.75 | 110,433 | +0.80(+1.50%) |
Jun 18, 2018 | 52.33 | 53.00 | 51.79 | 52.95 | 91,801 | +0.66(+1.27%) |
Jun 15, 2018 | 52.82 | 51.62 | 52.29 | 256,652 | +0.66(+1.29%) | |
Jun 14, 2018 | 50.61 | 51.62 | 50.56 | 51.62 | 72,399 | +0.97(+1.92%) |
Jun 13, 2018 | 50.21 | 50.94 | 50.21 | 50.65 | 84,987 | +0.66(+1.33%) |
Jun 12, 2018 | 49.41 | 50.16 | 49.37 | 49.99 | 57,719 | +0.49(+0.98%) |
Jun 11, 2018 | 49.81 | 49.81 | 48.97 | 49.50 | 47,806 | -0.35(-0.71%) |
Jun 08, 2018 | 49.99 | 50.61 | 49.68 | 49.85 | 52,933 | -0.18(-0.35%) |
Jun 07, 2018 | 49.99 | 50.52 | 49.72 | 50.03 | 63,256 | +0.00(+0.00%) |
Jun 06, 2018 | 50.61 | 50.83 | 49.68 | 50.03 | 71,136 | -0.66(-1.31%) |
Jun 05, 2018 | 51.18 | 51.54 | 50.69 | 50.69 | 70,420 | -0.66(-1.29%) |
Jun 04, 2018 | 51.98 | 52.07 | 51.27 | 51.36 | 105,350 | -0.58(-1.11%) |