Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.17 | 48.39 | 47.25 | 48.08 | 198,054 | -0.80(-1.64%) |
May 30, 2019 | 49.04 | 49.62 | 48.50 | 48.88 | 127,425 | -0.03(-0.06%) |
May 29, 2019 | 48.36 | 49.14 | 48.21 | 48.90 | 536,213 | +0.08(+0.17%) |
May 28, 2019 | 49.77 | 49.77 | 48.81 | 48.82 | 282,404 | -0.76(-1.54%) |
May 24, 2019 | 49.79 | 49.79 | 48.96 | 49.58 | 136,196 | +0.09(+0.19%) |
May 23, 2019 | 50.70 | 50.78 | 49.26 | 49.49 | 262,621 | -1.84(-3.59%) |
May 22, 2019 | 51.59 | 51.69 | 51.26 | 51.33 | 194,516 | -0.67(-1.28%) |
May 21, 2019 | 51.05 | 52.07 | 51.05 | 52.00 | 212,533 | +1.23(+2.43%) |
May 20, 2019 | 50.87 | 51.67 | 50.59 | 50.76 | 249,328 | -0.44(-0.85%) |
May 17, 2019 | 51.35 | 52.46 | 51.20 | 51.20 | 597,935 | -0.41(-0.79%) |
May 16, 2019 | 51.56 | 52.37 | 51.46 | 51.61 | 218,947 | +0.24(+0.47%) |
May 15, 2019 | 50.51 | 51.66 | 50.37 | 51.37 | 266,690 | +0.20(+0.40%) |
May 14, 2019 | 51.13 | 51.61 | 50.94 | 51.16 | 294,589 | +0.24(+0.47%) |
May 13, 2019 | 51.40 | 51.50 | 50.35 | 50.92 | 294,290 | -1.42(-2.71%) |
May 10, 2019 | 52.03 | 52.56 | 51.49 | 52.34 | 230,348 | -0.04(-0.07%) |
May 09, 2019 | 51.24 | 52.58 | 51.07 | 52.38 | 296,849 | +0.56(+1.07%) |
May 08, 2019 | 52.27 | 52.53 | 51.76 | 51.82 | 494,856 | -0.41(-0.78%) |
May 07, 2019 | 52.93 | 53.32 | 51.82 | 52.23 | 243,694 | -1.43(-2.66%) |
May 06, 2019 | 52.44 | 53.96 | 52.33 | 53.66 | 235,237 | +0.06(+0.10%) |
May 03, 2019 | 52.69 | 53.93 | 52.66 | 53.60 | 277,173 | +1.14(+2.17%) |
May 02, 2019 | 52.25 | 52.58 | 51.36 | 52.46 | 227,658 | -0.11(-0.21%) |
May 01, 2019 | 51.78 | 53.23 | 51.76 | 52.57 | 659,994 | +1.02(+1.98%) |
Apr 30, 2019 | 51.99 | 52.32 | 51.13 | 51.55 | 699,996 | -0.33(-0.64%) |
Apr 29, 2019 | 50.15 | 52.12 | 50.15 | 51.89 | 342,136 | +1.60(+3.19%) |
Apr 26, 2019 | 50.02 | 51.13 | 49.11 | 50.28 | 523,813 | +1.30(+2.65%) |
Apr 25, 2019 | 49.82 | 49.82 | 48.88 | 48.98 | 312,648 | -1.26(-2.51%) |
Apr 24, 2019 | 50.20 | 51.04 | 50.16 | 50.24 | 380,756 | -0.04(-0.07%) |
Apr 23, 2019 | 49.59 | 50.88 | 49.53 | 50.28 | 167,309 | +0.74(+1.50%) |
Apr 22, 2019 | 49.86 | 49.86 | 49.31 | 49.54 | 189,572 | -0.45(-0.91%) |
Apr 18, 2019 | 49.92 | 50.27 | 49.80 | 49.99 | 158,384 | -0.01(-0.02%) |
Apr 17, 2019 | 50.30 | 50.55 | 49.32 | 50.00 | 265,027 | -0.14(-0.28%) |
Apr 16, 2019 | 49.54 | 50.24 | 49.53 | 50.14 | 130,682 | +0.69(+1.39%) |
Apr 15, 2019 | 49.54 | 49.75 | 49.18 | 49.46 | 174,256 | -0.08(-0.17%) |
Apr 12, 2019 | 49.36 | 49.79 | 48.86 | 49.54 | 151,695 | +0.50(+1.02%) |
Apr 11, 2019 | 49.50 | 49.86 | 48.65 | 49.04 | 266,205 | -0.69(-1.38%) |
Apr 10, 2019 | 49.30 | 50.00 | 48.92 | 49.73 | 153,625 | +0.57(+1.17%) |
Apr 09, 2019 | 49.61 | 49.91 | 49.09 | 49.15 | 161,882 | -0.80(-1.60%) |
Apr 08, 2019 | 49.79 | 50.01 | 49.33 | 49.95 | 143,821 | -0.09(-0.19%) |
Apr 05, 2019 | 49.87 | 50.34 | 49.74 | 50.04 | 164,318 | +0.44(+0.88%) |
Apr 04, 2019 | 48.94 | 49.90 | 48.94 | 49.61 | 142,967 | +0.66(+1.34%) |
Apr 03, 2019 | 49.12 | 50.12 | 48.56 | 48.95 | 108,204 | +0.19(+0.40%) |
Apr 02, 2019 | 48.82 | 49.11 | 48.41 | 48.75 | 110,478 | -0.08(-0.17%) |
Apr 01, 2019 | 48.11 | 49.03 | 47.87 | 48.84 | 182,957 | +1.19(+2.49%) |
Mar 29, 2019 | 48.18 | 48.24 | 47.49 | 47.65 | 224,414 | -0.12(-0.25%) |
Mar 28, 2019 | 47.84 | 48.80 | 47.27 | 47.77 | 148,220 | +0.13(+0.27%) |
Mar 27, 2019 | 48.03 | 48.63 | 47.55 | 47.64 | 179,993 | -0.44(-0.93%) |
Mar 26, 2019 | 48.11 | 48.84 | 47.71 | 48.09 | 227,941 | +0.34(+0.72%) |
Mar 25, 2019 | 47.82 | 48.34 | 47.41 | 47.74 | 206,288 | -0.04(-0.08%) |
Mar 22, 2019 | 50.25 | 50.33 | 47.75 | 47.78 | 216,646 | -2.86(-5.66%) |
Mar 21, 2019 | 50.08 | 51.34 | 50.08 | 50.64 | 307,408 | +0.36(+0.72%) |
Mar 20, 2019 | 50.56 | 51.14 | 50.00 | 50.28 | 258,659 | -0.55(-1.08%) |
Mar 19, 2019 | 51.56 | 52.19 | 50.64 | 50.83 | 285,503 | -0.44(-0.85%) |
Mar 18, 2019 | 51.09 | 51.86 | 51.04 | 51.26 | 368,288 | +0.26(+0.51%) |
Mar 15, 2019 | 51.48 | 51.84 | 50.75 | 51.00 | 383,446 | -0.25(-0.49%) |
Mar 14, 2019 | 51.66 | 51.69 | 51.19 | 51.26 | 178,558 | -0.57(-1.11%) |
Mar 13, 2019 | 52.39 | 52.64 | 51.70 | 51.83 | 176,832 | -0.32(-0.60%) |
Mar 12, 2019 | 52.56 | 52.56 | 51.13 | 52.14 | 161,811 | -0.24(-0.46%) |
Mar 11, 2019 | 51.37 | 52.59 | 51.06 | 52.39 | 159,563 | +0.73(+1.42%) |
Mar 08, 2019 | 51.87 | 52.07 | 51.39 | 51.65 | 155,256 | -0.57(-1.08%) |
Mar 07, 2019 | 52.95 | 52.95 | 52.08 | 52.22 | 126,482 | -0.75(-1.42%) |
Mar 06, 2019 | 53.66 | 53.73 | 52.86 | 52.97 | 271,686 | -0.57(-1.07%) |
Mar 05, 2019 | 54.02 | 54.15 | 53.54 | 53.54 | 127,263 | -0.48(-0.89%) |
Mar 04, 2019 | 54.24 | 54.53 | 53.55 | 54.03 | 172,860 | -0.03(-0.05%) |
Mar 01, 2019 | 54.17 | 54.44 | 53.35 | 54.05 | 182,876 | +0.23(+0.43%) |
Feb 28, 2019 | 54.49 | 54.49 | 53.78 | 53.82 | 289,620 | -0.50(-0.92%) |
Feb 27, 2019 | 54.08 | 54.66 | 53.85 | 54.32 | 265,862 | +0.18(+0.33%) |
Feb 26, 2019 | 55.27 | 55.34 | 54.06 | 54.15 | 222,919 | -1.33(-2.39%) |
Feb 25, 2019 | 56.25 | 56.84 | 55.31 | 55.47 | 436,451 | -0.78(-1.38%) |
Feb 22, 2019 | 52.46 | 57.13 | 52.46 | 56.25 | 389,273 | -0.44(-0.77%) |
Feb 21, 2019 | 56.67 | 57.22 | 56.21 | 56.69 | 176,726 | -0.07(-0.13%) |
Feb 20, 2019 | 56.68 | 56.99 | 56.34 | 56.76 | 298,384 | +0.04(+0.07%) |
Feb 19, 2019 | 55.85 | 57.30 | 55.85 | 56.72 | 164,654 | +0.50(+0.89%) |
Feb 15, 2019 | 55.53 | 56.73 | 54.91 | 56.22 | 294,341 | +0.49(+0.88%) |
Feb 14, 2019 | 55.81 | 56.49 | 55.45 | 55.73 | 166,885 | -0.40(-0.71%) |
Feb 13, 2019 | 56.06 | 56.36 | 55.89 | 56.13 | 73,387 | +0.39(+0.70%) |
Feb 12, 2019 | 54.88 | 55.75 | 54.86 | 55.74 | 194,078 | +1.24(+2.27%) |
Feb 11, 2019 | 54.61 | 54.75 | 54.12 | 54.50 | 247,321 | +0.11(+0.20%) |
Feb 08, 2019 | 54.20 | 54.46 | 53.86 | 54.39 | 143,330 | -0.07(-0.14%) |
Feb 07, 2019 | 55.11 | 55.77 | 54.05 | 54.47 | 213,154 | -1.04(-1.87%) |
Feb 06, 2019 | 55.41 | 55.85 | 55.24 | 55.50 | 84,509 | +0.09(+0.17%) |
Feb 05, 2019 | 55.52 | 55.72 | 54.93 | 55.41 | 109,079 | +0.03(+0.05%) |
Feb 04, 2019 | 54.87 | 55.56 | 54.04 | 55.38 | 147,108 | +0.45(+0.82%) |
Feb 01, 2019 | 54.78 | 55.21 | 54.35 | 54.93 | 130,890 | +0.31(+0.58%) |
Jan 31, 2019 | 54.21 | 55.12 | 53.69 | 54.62 | 168,947 | +0.37(+0.68%) |
Jan 30, 2019 | 53.69 | 54.55 | 53.12 | 54.25 | 160,091 | +1.09(+2.05%) |
Jan 29, 2019 | 52.91 | 53.52 | 52.87 | 53.16 | 175,990 | +0.49(+0.93%) |
Jan 28, 2019 | 52.93 | 53.61 | 52.05 | 52.67 | 175,403 | -0.93(-1.74%) |
Jan 25, 2019 | 53.28 | 53.90 | 52.93 | 53.60 | 133,702 | +1.00(+1.90%) |
Jan 24, 2019 | 52.09 | 52.91 | 51.99 | 52.60 | 155,463 | +0.44(+0.85%) |
Jan 23, 2019 | 52.67 | 53.02 | 51.95 | 52.16 | 133,710 | -0.54(-1.02%) |
Jan 22, 2019 | 53.07 | 53.31 | 52.30 | 52.69 | 201,465 | -1.08(-2.01%) |
Jan 18, 2019 | 53.35 | 54.22 | 52.98 | 53.77 | 156,527 | +0.77(+1.45%) |
Jan 17, 2019 | 51.25 | 53.31 | 51.25 | 53.01 | 178,190 | +1.32(+2.56%) |
Jan 16, 2019 | 51.55 | 52.03 | 51.38 | 51.69 | 240,443 | +0.17(+0.32%) |
Jan 15, 2019 | 51.67 | 51.89 | 51.03 | 51.52 | 108,890 | -0.12(-0.23%) |
Jan 14, 2019 | 51.79 | 52.14 | 51.47 | 51.64 | 139,598 | -0.55(-1.05%) |
Jan 11, 2019 | 51.72 | 52.33 | 51.52 | 52.18 | 130,565 | +0.06(+0.11%) |
Jan 10, 2019 | 51.21 | 52.18 | 51.01 | 52.13 | 115,638 | +0.42(+0.80%) |
Jan 09, 2019 | 50.76 | 52.25 | 50.76 | 51.71 | 187,506 | +0.54(+1.05%) |
Jan 08, 2019 | 50.71 | 51.19 | 50.25 | 51.18 | 196,931 | +0.96(+1.91%) |
Jan 07, 2019 | 50.22 | 50.80 | 49.81 | 50.22 | 94,344 | +0.04(+0.07%) |
Jan 04, 2019 | 49.45 | 50.41 | 49.00 | 50.18 | 202,501 | +1.65(+3.39%) |
Jan 03, 2019 | 49.75 | 50.35 | 48.31 | 48.53 | 189,091 | -1.64(-3.26%) |
Jan 02, 2019 | 48.64 | 50.31 | 47.89 | 50.17 | 314,168 | +0.60(+1.21%) |
Dec 31, 2018 | 49.28 | 49.58 | 48.67 | 49.57 | 210,181 | +0.60(+1.23%) |
Dec 28, 2018 | 49.13 | 50.19 | 48.06 | 48.97 | 177,188 | +0.10(+0.21%) |
Dec 27, 2018 | 47.22 | 48.89 | 46.77 | 48.87 | 152,304 | +0.66(+1.36%) |
Dec 26, 2018 | 45.82 | 48.28 | 45.35 | 48.21 | 195,051 | +2.26(+4.93%) |
Dec 24, 2018 | 46.99 | 47.25 | 45.87 | 45.94 | 122,128 | -1.34(-2.83%) |
Dec 21, 2018 | 49.02 | 49.64 | 47.19 | 47.28 | 1,303,711 | -1.63(-3.33%) |
Dec 20, 2018 | 48.88 | 49.37 | 48.16 | 48.91 | 192,381 | -0.09(-0.19%) |
Dec 19, 2018 | 51.32 | 51.63 | 48.67 | 49.00 | 359,352 | -2.18(-4.26%) |
Dec 18, 2018 | 51.15 | 52.00 | 51.01 | 51.19 | 172,455 | +0.67(+1.32%) |
Dec 17, 2018 | 51.20 | 52.19 | 50.13 | 50.52 | 260,404 | -0.72(-1.41%) |
Dec 14, 2018 | 51.33 | 51.81 | 50.91 | 51.24 | 219,052 | -0.67(-1.30%) |
Dec 13, 2018 | 52.22 | 52.65 | 51.78 | 51.92 | 222,936 | -0.09(-0.18%) |
Dec 12, 2018 | 52.07 | 52.90 | 51.65 | 52.01 | 353,806 | +0.76(+1.48%) |
Dec 11, 2018 | 51.91 | 52.18 | 51.05 | 51.25 | 178,872 | +0.30(+0.60%) |
Dec 10, 2018 | 50.27 | 51.05 | 49.54 | 50.95 | 412,575 | +0.56(+1.12%) |
Dec 07, 2018 | 51.57 | 52.78 | 49.89 | 50.38 | 268,379 | -1.13(-2.19%) |
Dec 06, 2018 | 50.94 | 51.54 | 50.07 | 51.51 | 333,967 | -0.26(-0.50%) |
Dec 04, 2018 | 55.30 | 55.30 | 51.45 | 51.77 | 268,595 | -3.62(-6.54%) |
Dec 03, 2018 | 56.41 | 56.73 | 54.92 | 55.39 | 288,997 | -0.12(-0.22%) |
Nov 30, 2018 | 53.85 | 55.76 | 53.85 | 55.51 | 250,314 | +1.44(+2.67%) |
Nov 29, 2018 | 54.55 | 55.12 | 53.58 | 54.07 | 277,016 | -0.74(-1.35%) |
Nov 28, 2018 | 53.51 | 54.83 | 52.81 | 54.81 | 220,727 | +1.53(+2.88%) |
Nov 27, 2018 | 54.01 | 54.01 | 52.97 | 53.28 | 124,515 | -0.97(-1.79%) |
Nov 26, 2018 | 54.39 | 54.75 | 53.57 | 54.25 | 124,236 | +0.23(+0.43%) |
Nov 23, 2018 | 53.42 | 54.40 | 53.39 | 54.01 | 51,197 | +0.06(+0.12%) |
Nov 21, 2018 | 53.95 | 53.95 | 53.95 | 0 | +0.65(+1.23%) | |
Nov 20, 2018 | 53.89 | 54.13 | 52.86 | 53.30 | 200,883 | -1.26(-2.31%) |
Nov 19, 2018 | 55.67 | 55.87 | 54.13 | 54.56 | 190,111 | -1.04(-1.87%) |
Nov 16, 2018 | 54.77 | 55.87 | 54.37 | 55.60 | 400,363 | +0.87(+1.58%) |
Nov 15, 2018 | 52.95 | 54.95 | 52.82 | 54.73 | 187,434 | +1.26(+2.36%) |
Nov 14, 2018 | 53.25 | 54.36 | 53.25 | 53.47 | 305,654 | +0.68(+1.29%) |
Nov 13, 2018 | 52.70 | 53.66 | 52.54 | 52.79 | 219,667 | +0.21(+0.40%) |
Nov 12, 2018 | 53.43 | 53.96 | 52.50 | 52.58 | 169,447 | -0.76(-1.42%) |
Nov 09, 2018 | 54.00 | 54.47 | 53.00 | 53.33 | 154,352 | -1.15(-2.12%) |
Nov 08, 2018 | 54.81 | 55.10 | 54.21 | 54.49 | 295,808 | -0.53(-0.96%) |
Nov 07, 2018 | 54.20 | 55.19 | 53.94 | 55.01 | 179,852 | +0.99(+1.83%) |
Nov 06, 2018 | 52.66 | 54.15 | 52.66 | 54.02 | 186,715 | +1.21(+2.29%) |
Nov 05, 2018 | 53.24 | 54.29 | 52.01 | 52.82 | 224,845 | -0.30(-0.56%) |
Nov 02, 2018 | 53.58 | 54.45 | 52.41 | 53.11 | 426,829 | -0.22(-0.41%) |
Nov 01, 2018 | 52.42 | 53.72 | 52.00 | 53.33 | 464,460 | +1.15(+2.21%) |
Oct 31, 2018 | 52.86 | 53.83 | 52.16 | 52.18 | 351,856 | -0.30(-0.58%) |
Oct 30, 2018 | 50.98 | 52.90 | 50.98 | 52.48 | 348,251 | +0.57(+1.10%) |
Oct 29, 2018 | 53.67 | 55.14 | 51.44 | 51.91 | 397,441 | -1.50(-2.81%) |
Oct 26, 2018 | 53.15 | 55.57 | 51.99 | 53.42 | 436,592 | -0.61(-1.13%) |
Oct 25, 2018 | 53.32 | 54.59 | 52.64 | 54.02 | 315,927 | +1.10(+2.07%) |
Oct 24, 2018 | 54.66 | 54.91 | 52.84 | 52.93 | 281,939 | -1.53(-2.81%) |
Oct 23, 2018 | 54.82 | 55.13 | 53.63 | 54.46 | 265,675 | -1.41(-2.52%) |
Oct 22, 2018 | 56.20 | 56.66 | 55.46 | 55.87 | 214,460 | -0.12(-0.21%) |
Oct 19, 2018 | 55.92 | 56.55 | 55.55 | 55.99 | 277,683 | -0.06(-0.10%) |
Oct 18, 2018 | 57.08 | 57.61 | 55.98 | 56.04 | 190,590 | -1.67(-2.89%) |
Oct 17, 2018 | 58.12 | 58.21 | 57.55 | 57.71 | 137,670 | -0.75(-1.28%) |
Oct 16, 2018 | 57.58 | 58.55 | 56.98 | 58.46 | 209,082 | +1.28(+2.24%) |
Oct 15, 2018 | 56.75 | 57.48 | 56.45 | 57.18 | 307,504 | +0.57(+1.01%) |
Oct 12, 2018 | 58.20 | 58.38 | 56.23 | 56.61 | 343,958 | -0.67(-1.17%) |
Oct 11, 2018 | 58.50 | 59.14 | 57.20 | 57.28 | 497,510 | -1.41(-2.40%) |
Oct 10, 2018 | 60.50 | 61.26 | 58.54 | 58.69 | 490,871 | -2.04(-3.36%) |
Oct 09, 2018 | 61.45 | 61.91 | 60.62 | 60.73 | 473,273 | -1.02(-1.66%) |
Oct 08, 2018 | 62.15 | 62.40 | 61.41 | 61.75 | 218,059 | -0.56(-0.90%) |
Oct 05, 2018 | 63.56 | 63.70 | 62.03 | 62.31 | 306,428 | -1.12(-1.76%) |
Oct 04, 2018 | 64.35 | 64.55 | 63.10 | 63.43 | 290,940 | -1.23(-1.90%) |
Oct 03, 2018 | 64.39 | 65.34 | 64.06 | 64.65 | 221,572 | +0.27(+0.42%) |
Oct 02, 2018 | 64.51 | 65.37 | 64.03 | 64.39 | 155,927 | -0.14(-0.21%) |
Oct 01, 2018 | 65.98 | 66.23 | 64.17 | 64.52 | 144,342 | -0.96(-1.46%) |
Sep 28, 2018 | 65.42 | 66.21 | 65.38 | 65.48 | 161,186 | -0.09(-0.14%) |
Sep 27, 2018 | 65.87 | 66.24 | 65.35 | 65.58 | 224,271 | -0.30(-0.45%) |
Sep 26, 2018 | 66.20 | 66.49 | 65.65 | 65.87 | 320,997 | -0.40(-0.60%) |
Sep 25, 2018 | 67.00 | 67.02 | 65.90 | 66.27 | 265,098 | +0.39(+0.59%) |
Sep 24, 2018 | 66.34 | 66.34 | 65.02 | 65.88 | 156,962 | -0.18(-0.28%) |
Sep 21, 2018 | 66.41 | 66.90 | 65.92 | 66.06 | 918,958 | -0.23(-0.35%) |
Sep 20, 2018 | 65.35 | 66.46 | 64.90 | 66.29 | 230,341 | +1.55(+2.39%) |
Sep 19, 2018 | 64.66 | 65.41 | 64.43 | 64.75 | 251,414 | +0.13(+0.20%) |
Sep 18, 2018 | 64.40 | 64.85 | 63.92 | 64.62 | 172,032 | +0.31(+0.49%) |
Sep 17, 2018 | 64.35 | 64.46 | 63.58 | 64.30 | 158,078 | -0.05(-0.07%) |
Sep 14, 2018 | 63.64 | 64.76 | 63.64 | 64.35 | 161,837 | +0.69(+1.09%) |
Sep 13, 2018 | 63.29 | 63.82 | 63.05 | 63.66 | 86,022 | +0.64(+1.01%) |
Sep 12, 2018 | 62.69 | 63.28 | 62.34 | 63.02 | 142,419 | +0.25(+0.40%) |
Sep 11, 2018 | 62.76 | 63.21 | 61.87 | 62.77 | 143,686 | -0.29(-0.45%) |
Sep 10, 2018 | 62.92 | 63.61 | 62.75 | 63.06 | 210,336 | +0.34(+0.54%) |
Sep 07, 2018 | 62.62 | 62.96 | 62.29 | 62.72 | 164,006 | -0.14(-0.22%) |
Sep 06, 2018 | 62.75 | 63.20 | 62.68 | 62.86 | 134,816 | +0.27(+0.43%) |
Sep 05, 2018 | 62.06 | 62.72 | 62.06 | 62.59 | 105,552 | +0.39(+0.62%) |
Sep 04, 2018 | 62.49 | 62.59 | 61.49 | 62.20 | 102,141 | -0.54(-0.87%) |
Aug 31, 2018 | 62.75 | 62.75 | 62.75 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.74 | 63.09 | 62.25 | 62.82 | 137,453 | -0.08(-0.13%) |
Aug 29, 2018 | 62.90 | 63.12 | 62.24 | 62.90 | 130,046 | +0.16(+0.25%) |
Aug 28, 2018 | 63.32 | 63.40 | 62.46 | 62.75 | 116,929 | -0.22(-0.35%) |
Aug 27, 2018 | 63.34 | 63.87 | 62.86 | 62.97 | 133,163 | -0.01(-0.01%) |
Aug 24, 2018 | 62.64 | 63.05 | 62.09 | 62.98 | 129,925 | +0.51(+0.81%) |
Aug 23, 2018 | 62.68 | 62.82 | 62.24 | 62.47 | 172,115 | -0.33(-0.53%) |
Aug 22, 2018 | 63.59 | 63.60 | 62.50 | 62.80 | 177,686 | -0.87(-1.37%) |
Aug 21, 2018 | 62.68 | 63.94 | 62.63 | 63.67 | 224,080 | +1.14(+1.82%) |
Aug 20, 2018 | 62.30 | 63.03 | 62.30 | 62.53 | 148,937 | +0.38(+0.61%) |
Aug 17, 2018 | 61.85 | 62.72 | 61.85 | 62.16 | 408,150 | +0.47(+0.76%) |
Aug 16, 2018 | 61.38 | 62.20 | 60.43 | 61.69 | 190,822 | +1.32(+2.19%) |
Aug 15, 2018 | 60.27 | 60.66 | 59.56 | 60.36 | 146,917 | -0.31(-0.52%) |
Aug 14, 2018 | 60.84 | 61.28 | 60.27 | 60.68 | 150,966 | +0.04(+0.06%) |
Aug 13, 2018 | 60.99 | 61.43 | 60.43 | 60.64 | 228,567 | -0.26(-0.42%) |
Aug 10, 2018 | 60.70 | 61.24 | 59.73 | 60.90 | 118,074 | -0.26(-0.42%) |
Aug 09, 2018 | 61.76 | 61.95 | 61.00 | 61.15 | 109,761 | -0.70(-1.13%) |
Aug 08, 2018 | 61.63 | 62.27 | 61.25 | 61.85 | 136,101 | +0.09(+0.15%) |
Aug 07, 2018 | 61.80 | 62.93 | 61.43 | 61.76 | 255,173 | +0.19(+0.31%) |
Aug 06, 2018 | 60.65 | 61.70 | 60.65 | 61.57 | 200,351 | +1.04(+1.72%) |
Aug 03, 2018 | 61.08 | 61.25 | 60.16 | 60.53 | 147,103 | -0.28(-0.45%) |
Aug 02, 2018 | 59.86 | 60.97 | 59.35 | 60.81 | 199,277 | +0.67(+1.12%) |
Aug 01, 2018 | 62.31 | 62.74 | 60.02 | 60.13 | 290,889 | -2.27(-3.64%) |
Jul 31, 2018 | 61.62 | 62.68 | 61.19 | 62.41 | 314,305 | +1.27(+2.08%) |
Jul 30, 2018 | 62.82 | 62.82 | 61.04 | 61.14 | 327,737 | -1.68(-2.68%) |
Jul 27, 2018 | 59.24 | 64.17 | 59.24 | 62.82 | 616,031 | +3.82(+6.47%) |
Jul 26, 2018 | 56.75 | 59.14 | 56.56 | 59.00 | 299,345 | +2.34(+4.12%) |
Jul 25, 2018 | 56.56 | 56.71 | 55.71 | 56.67 | 215,396 | +0.02(+0.03%) |
Jul 24, 2018 | 56.73 | 57.06 | 56.32 | 56.65 | 205,364 | +0.31(+0.56%) |
Jul 23, 2018 | 57.00 | 57.38 | 56.24 | 56.34 | 109,563 | -0.66(-1.16%) |
Jul 20, 2018 | 56.77 | 57.45 | 56.32 | 57.00 | 194,828 | +0.08(+0.15%) |
Jul 19, 2018 | 55.57 | 57.02 | 55.15 | 56.91 | 182,513 | +1.14(+2.04%) |
Jul 18, 2018 | 55.57 | 55.84 | 55.27 | 55.77 | 154,071 | +0.29(+0.53%) |
Jul 17, 2018 | 55.24 | 55.65 | 55.12 | 55.48 | 95,153 | +0.24(+0.43%) |
Jul 16, 2018 | 55.95 | 55.95 | 55.08 | 55.24 | 87,567 | -0.69(-1.23%) |
Jul 13, 2018 | 55.42 | 56.23 | 55.42 | 55.93 | 131,828 | +0.47(+0.85%) |
Jul 12, 2018 | 55.42 | 55.65 | 54.50 | 55.46 | 184,921 | +0.44(+0.80%) |
Jul 11, 2018 | 55.19 | 55.59 | 54.82 | 55.02 | 179,725 | -0.76(-1.37%) |
Jul 10, 2018 | 55.88 | 56.24 | 55.42 | 55.78 | 213,230 | -0.20(-0.36%) |
Jul 09, 2018 | 55.25 | 56.48 | 55.25 | 55.99 | 240,378 | +0.86(+1.57%) |
Jul 06, 2018 | 55.54 | 55.54 | 54.96 | 55.12 | 205,352 | -0.40(-0.73%) |
Jul 05, 2018 | 55.08 | 55.54 | 54.72 | 55.53 | 204,103 | +0.83(+1.51%) |
Jul 03, 2018 | 54.70 | 54.70 | 54.70 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.68 | 54.46 | 53.43 | 54.48 | 289,746 | +0.30(+0.56%) |
Jun 29, 2018 | 54.29 | 55.03 | 54.16 | 54.17 | 252,902 | +0.08(+0.15%) |
Jun 28, 2018 | 54.65 | 54.70 | 53.80 | 54.09 | 322,261 | -0.63(-1.14%) |
Jun 27, 2018 | 54.92 | 55.63 | 54.70 | 54.72 | 318,116 | -0.12(-0.22%) |
Jun 26, 2018 | 54.49 | 55.12 | 54.31 | 54.84 | 266,791 | +0.49(+0.90%) |
Jun 25, 2018 | 54.60 | 54.65 | 53.71 | 54.35 | 229,336 | -0.44(-0.81%) |
Jun 22, 2018 | 54.55 | 55.64 | 54.55 | 54.79 | 414,835 | +0.76(+1.41%) |
Jun 21, 2018 | 54.13 | 54.39 | 53.29 | 54.03 | 238,977 | -0.26(-0.47%) |
Jun 20, 2018 | 53.53 | 54.54 | 52.84 | 54.28 | 409,172 | +1.16(+2.18%) |
Jun 19, 2018 | 53.83 | 54.12 | 52.84 | 53.13 | 395,578 | -1.31(-2.40%) |
Jun 18, 2018 | 53.61 | 54.57 | 53.41 | 54.43 | 199,302 | +0.46(+0.85%) |
Jun 15, 2018 | 54.00 | 53.94 | 53.97 | 322,952 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.30 | 54.59 | 53.44 | 53.94 | 229,053 | -0.26(-0.48%) |
Jun 13, 2018 | 54.74 | 54.74 | 54.15 | 54.20 | 266,897 | -0.52(-0.94%) |
Jun 12, 2018 | 55.24 | 55.34 | 54.49 | 54.72 | 153,354 | -0.46(-0.83%) |
Jun 11, 2018 | 54.77 | 55.35 | 54.76 | 55.18 | 143,100 | +0.28(+0.50%) |
Jun 08, 2018 | 54.75 | 55.42 | 54.72 | 54.90 | 193,923 | +0.13(+0.24%) |
Jun 07, 2018 | 54.78 | 55.36 | 54.56 | 54.77 | 666,319 | +0.02(+0.03%) |
Jun 06, 2018 | 54.97 | 54.75 | 232,864 | +0.10(+0.18%) | ||
Jun 05, 2018 | 54.36 | 54.69 | 53.98 | 54.65 | 174,048 | +0.33(+0.61%) |
Jun 04, 2018 | 55.09 | 55.31 | 54.17 | 54.32 | 294,146 | -0.42(-0.77%) |