Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.96 | 52.18 | 51.84 | 51.86 | 685,624 | -0.44(-0.85%) |
Mar 28, 2019 | 52.33 | 52.58 | 52.24 | 52.30 | 431,986 | -0.18(-0.34%) |
Mar 27, 2019 | 52.33 | 52.87 | 52.19 | 52.48 | 1,325,535 | +0.10(+0.20%) |
Mar 26, 2019 | 52.25 | 52.61 | 52.10 | 52.38 | 571,311 | -0.30(-0.57%) |
Mar 25, 2019 | 52.75 | 52.96 | 52.48 | 52.68 | 1,302,592 | -0.01(-0.02%) |
Mar 22, 2019 | 52.09 | 52.70 | 51.94 | 52.69 | 1,434,649 | +0.92(+1.79%) |
Mar 21, 2019 | 52.43 | 52.43 | 51.67 | 51.76 | 1,047,516 | -0.43(-0.83%) |
Mar 20, 2019 | 51.97 | 52.34 | 51.82 | 52.20 | 987,240 | +0.35(+0.68%) |
Mar 19, 2019 | 51.59 | 52.04 | 51.46 | 51.85 | 861,568 | +0.02(+0.04%) |
Mar 18, 2019 | 52.03 | 52.09 | 51.82 | 51.83 | 619,597 | -0.15(-0.29%) |
Mar 15, 2019 | 52.13 | 52.37 | 51.80 | 51.98 | 846,437 | -0.26(-0.50%) |
Mar 14, 2019 | 52.24 | 52.41 | 52.16 | 52.24 | 396,554 | -0.01(-0.02%) |
Mar 13, 2019 | 52.33 | 52.52 | 52.11 | 52.25 | 1,006,196 | -0.29(-0.55%) |
Mar 12, 2019 | 52.45 | 52.64 | 52.33 | 52.54 | 1,132,431 | +0.18(+0.34%) |
Mar 11, 2019 | 53.19 | 53.25 | 52.36 | 52.37 | 937,284 | -0.41(-0.78%) |
Mar 08, 2019 | 53.16 | 53.19 | 52.75 | 52.78 | 1,310,866 | +0.03(+0.05%) |
Mar 07, 2019 | 52.45 | 52.99 | 52.42 | 52.75 | 1,318,046 | +0.43(+0.83%) |
Mar 06, 2019 | 52.03 | 52.40 | 52.00 | 52.32 | 891,151 | +0.29(+0.56%) |
Mar 05, 2019 | 52.04 | 52.21 | 51.91 | 52.03 | 347,897 | +0.03(+0.05%) |
Mar 04, 2019 | 51.40 | 52.43 | 51.36 | 52.00 | 872,477 | +0.38(+0.73%) |
Mar 01, 2019 | 51.43 | 51.82 | 51.38 | 51.62 | 577,160 | -0.19(-0.36%) |
Feb 28, 2019 | 51.68 | 51.86 | 51.59 | 51.81 | 460,347 | +0.14(+0.27%) |
Feb 27, 2019 | 51.68 | 51.89 | 51.57 | 51.67 | 992,057 | +0.11(+0.22%) |
Feb 26, 2019 | 51.60 | 51.72 | 51.35 | 51.56 | 495,854 | +0.10(+0.20%) |
Feb 25, 2019 | 51.26 | 51.48 | 51.18 | 51.45 | 769,533 | -0.15(-0.29%) |
Feb 22, 2019 | 51.76 | 51.83 | 51.56 | 51.60 | 660,325 | -0.36(-0.70%) |
Feb 21, 2019 | 51.87 | 52.13 | 51.79 | 51.96 | 556,825 | +0.23(+0.44%) |
Feb 20, 2019 | 51.87 | 51.94 | 51.67 | 51.73 | 505,606 | -0.13(-0.25%) |
Feb 19, 2019 | 52.03 | 52.03 | 51.73 | 51.87 | 607,516 | -0.03(-0.05%) |
Feb 15, 2019 | 52.38 | 52.39 | 51.89 | 51.89 | 1,263,009 | -0.87(-1.66%) |
Feb 14, 2019 | 52.84 | 53.04 | 52.54 | 52.77 | 645,904 | +0.16(+0.30%) |
Feb 13, 2019 | 52.65 | 52.72 | 52.44 | 52.61 | 502,645 | -0.25(-0.48%) |
Feb 12, 2019 | 53.26 | 53.26 | 52.78 | 52.86 | 689,976 | -0.76(-1.42%) |
Feb 11, 2019 | 53.36 | 53.73 | 53.32 | 53.62 | 412,942 | +0.09(+0.18%) |
Feb 08, 2019 | 53.71 | 53.99 | 53.53 | 53.53 | 565,248 | +0.12(+0.23%) |
Feb 07, 2019 | 53.32 | 53.75 | 53.09 | 53.41 | 776,757 | +0.42(+0.80%) |
Feb 06, 2019 | 53.01 | 53.14 | 52.87 | 52.99 | 377,090 | +0.05(+0.09%) |
Feb 05, 2019 | 53.05 | 53.18 | 52.90 | 52.94 | 502,101 | -0.35(-0.65%) |
Feb 04, 2019 | 53.66 | 53.84 | 53.29 | 53.29 | 735,974 | -0.36(-0.67%) |
Feb 01, 2019 | 53.62 | 53.83 | 53.38 | 53.64 | 781,989 | -0.09(-0.17%) |
Jan 31, 2019 | 54.02 | 54.11 | 53.67 | 53.74 | 630,159 | +0.00(+0.00%) |
Jan 30, 2019 | 54.09 | 54.24 | 53.52 | 53.74 | 1,197,978 | -0.95(-1.74%) |
Jan 29, 2019 | 54.73 | 54.87 | 54.48 | 54.69 | 410,099 | -0.14(-0.26%) |
Jan 28, 2019 | 54.92 | 55.25 | 54.81 | 54.83 | 626,553 | +0.48(+0.88%) |
Jan 25, 2019 | 54.32 | 54.48 | 54.07 | 54.35 | 1,092,849 | -0.39(-0.72%) |
Jan 24, 2019 | 54.74 | 55.04 | 54.54 | 54.74 | 566,584 | +0.07(+0.12%) |
Jan 23, 2019 | 54.58 | 55.28 | 54.41 | 54.68 | 1,832,466 | -0.35(-0.63%) |
Jan 22, 2019 | 54.78 | 55.41 | 54.67 | 55.03 | 1,054,638 | +0.65(+1.19%) |
Jan 18, 2019 | 54.72 | 54.94 | 54.29 | 54.38 | 1,121,351 | -0.77(-1.40%) |
Jan 17, 2019 | 55.77 | 55.78 | 54.91 | 55.15 | 671,690 | -0.39(-0.71%) |
Jan 16, 2019 | 55.66 | 55.72 | 55.34 | 55.54 | 601,097 | -0.29(-0.52%) |
Jan 15, 2019 | 56.22 | 56.25 | 55.75 | 55.83 | 583,149 | -0.39(-0.70%) |
Jan 14, 2019 | 56.52 | 56.54 | 56.08 | 56.23 | 519,423 | +0.24(+0.42%) |
Jan 11, 2019 | 56.25 | 56.46 | 55.99 | 55.99 | 483,465 | +0.04(+0.07%) |
Jan 10, 2019 | 56.57 | 56.67 | 55.94 | 55.96 | 839,479 | -0.30(-0.53%) |
Jan 09, 2019 | 56.18 | 56.47 | 55.99 | 56.26 | 1,250,374 | -0.22(-0.38%) |
Jan 08, 2019 | 56.43 | 56.96 | 56.28 | 56.47 | 1,198,476 | -0.59(-1.04%) |
Jan 07, 2019 | 57.18 | 57.64 | 56.69 | 57.07 | 1,080,683 | -0.28(-0.49%) |
Jan 04, 2019 | 58.42 | 58.52 | 57.09 | 57.35 | 1,958,855 | -1.92(-3.24%) |
Jan 03, 2019 | 58.18 | 59.36 | 58.17 | 59.27 | 1,694,483 | +1.62(+2.81%) |
Jan 02, 2019 | 58.65 | 58.66 | 57.45 | 57.65 | 2,021,739 | -0.03(-0.05%) |
Dec 31, 2018 | 57.90 | 58.20 | 57.66 | 57.68 | 1,854,420 | -0.66(-1.13%) |
Dec 28, 2018 | 57.77 | 58.54 | 57.54 | 58.34 | 2,379,894 | +0.20(+0.34%) |
Dec 27, 2018 | 59.61 | 60.38 | 58.14 | 58.14 | 2,398,065 | -0.63(-1.07%) |
Dec 26, 2018 | 61.53 | 62.09 | 58.77 | 58.77 | 3,869,672 | -3.03(-4.90%) |
Dec 24, 2018 | 60.60 | 61.83 | 60.40 | 61.80 | 1,621,929 | +1.65(+2.74%) |
Dec 21, 2018 | 58.93 | 60.22 | 58.03 | 60.15 | 2,625,569 | +1.12(+1.89%) |
Dec 20, 2018 | 58.13 | 59.56 | 57.97 | 59.03 | 1,708,393 | +1.20(+2.08%) |
Dec 19, 2018 | 56.87 | 58.24 | 56.07 | 57.83 | 1,559,791 | +0.82(+1.43%) |
Dec 18, 2018 | 56.74 | 57.38 | 56.38 | 57.01 | 1,196,775 | -0.15(-0.26%) |
Dec 17, 2018 | 56.39 | 57.52 | 56.05 | 57.16 | 1,068,503 | +1.14(+2.04%) |
Dec 14, 2018 | 55.44 | 56.16 | 55.27 | 56.02 | 929,407 | +1.12(+2.03%) |
Dec 13, 2018 | 54.87 | 55.18 | 54.58 | 54.91 | 601,098 | -0.13(-0.24%) |
Dec 12, 2018 | 54.62 | 55.07 | 54.35 | 55.04 | 777,994 | -0.37(-0.66%) |
Dec 11, 2018 | 54.45 | 55.73 | 54.40 | 55.40 | 1,075,121 | +0.12(+0.22%) |
Dec 10, 2018 | 55.47 | 56.51 | 55.10 | 55.28 | 1,226,023 | -0.06(-0.10%) |
Dec 07, 2018 | 54.16 | 55.57 | 53.81 | 55.34 | 948,925 | +1.20(+2.22%) |
Dec 06, 2018 | 54.85 | 55.65 | 54.14 | 54.14 | 1,396,724 | +0.20(+0.37%) |
Dec 04, 2018 | 52.50 | 54.01 | 52.46 | 53.94 | 968,870 | +1.61(+3.08%) |
Dec 03, 2018 | 51.97 | 52.65 | 51.97 | 52.33 | 736,971 | -0.67(-1.26%) |
Nov 30, 2018 | 53.48 | 53.53 | 52.91 | 52.99 | 513,552 | -0.37(-0.69%) |
Nov 29, 2018 | 53.33 | 53.66 | 53.07 | 53.36 | 611,622 | +0.03(+0.05%) |
Nov 28, 2018 | 54.33 | 54.46 | 53.32 | 53.33 | 716,011 | -1.36(-2.49%) |
Nov 27, 2018 | 55.27 | 55.44 | 54.69 | 54.69 | 498,291 | -0.27(-0.49%) |
Nov 26, 2018 | 55.32 | 55.33 | 54.87 | 54.96 | 531,730 | -0.81(-1.45%) |
Nov 23, 2018 | 55.73 | 55.78 | 55.49 | 55.77 | 318,050 | +0.43(+0.78%) |
Nov 21, 2018 | 55.34 | 55.34 | 55.34 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 54.86 | 55.55 | 54.82 | 55.35 | 1,415,114 | +1.19(+2.20%) |
Nov 19, 2018 | 53.43 | 54.39 | 53.36 | 54.16 | 506,916 | +0.87(+1.64%) |
Nov 16, 2018 | 53.75 | 53.86 | 53.10 | 53.28 | 534,990 | -0.28(-0.53%) |
Nov 15, 2018 | 54.22 | 54.64 | 53.42 | 53.56 | 1,346,064 | -0.46(-0.85%) |
Nov 14, 2018 | 53.17 | 54.33 | 53.16 | 54.02 | 1,022,939 | +0.42(+0.79%) |
Nov 13, 2018 | 53.42 | 53.78 | 53.13 | 53.60 | 761,988 | +0.23(+0.42%) |
Nov 12, 2018 | 52.27 | 53.47 | 52.23 | 53.38 | 787,909 | +1.20(+2.30%) |
Nov 09, 2018 | 52.00 | 52.37 | 51.91 | 52.18 | 736,358 | +0.40(+0.78%) |
Nov 08, 2018 | 51.90 | 51.98 | 51.60 | 51.77 | 464,655 | -0.06(-0.11%) |
Nov 07, 2018 | 52.49 | 52.69 | 51.79 | 51.83 | 765,425 | -1.13(-2.14%) |
Nov 06, 2018 | 53.31 | 53.34 | 52.94 | 52.96 | 358,735 | -0.38(-0.70%) |
Nov 05, 2018 | 53.69 | 53.73 | 53.23 | 53.34 | 563,109 | -0.42(-0.78%) |
Nov 02, 2018 | 53.15 | 54.13 | 53.08 | 53.76 | 1,825,643 | +0.29(+0.54%) |
Nov 01, 2018 | 53.78 | 54.06 | 53.45 | 53.47 | 947,441 | -0.56(-1.04%) |
Oct 31, 2018 | 54.02 | 54.16 | 53.56 | 54.03 | 1,336,350 | -0.53(-0.96%) |
Oct 30, 2018 | 55.57 | 55.58 | 54.49 | 54.56 | 1,948,981 | -0.96(-1.72%) |
Oct 29, 2018 | 54.51 | 56.25 | 54.21 | 55.51 | 2,338,715 | +0.52(+0.95%) |
Oct 26, 2018 | 54.89 | 55.51 | 54.50 | 54.99 | 2,533,311 | +0.68(+1.26%) |
Oct 25, 2018 | 54.88 | 55.10 | 54.07 | 54.30 | 1,115,893 | -0.92(-1.66%) |
Oct 24, 2018 | 53.75 | 55.34 | 53.69 | 55.22 | 1,195,251 | +1.33(+2.47%) |
Oct 23, 2018 | 54.53 | 54.80 | 53.67 | 53.89 | 2,253,212 | +0.26(+0.49%) |
Oct 22, 2018 | 53.26 | 53.81 | 53.13 | 53.63 | 1,044,668 | +0.25(+0.47%) |
Oct 19, 2018 | 53.31 | 53.55 | 53.03 | 53.38 | 855,600 | -0.13(-0.25%) |
Oct 18, 2018 | 53.02 | 53.80 | 52.88 | 53.51 | 844,752 | +0.67(+1.26%) |
Oct 17, 2018 | 52.83 | 53.29 | 52.63 | 52.84 | 1,302,157 | +0.20(+0.37%) |
Oct 16, 2018 | 53.29 | 53.47 | 52.60 | 52.65 | 1,026,431 | -1.18(-2.19%) |
Oct 15, 2018 | 53.70 | 53.83 | 53.32 | 53.83 | 877,519 | +0.22(+0.40%) |
Oct 12, 2018 | 53.31 | 54.33 | 53.31 | 53.61 | 3,347,742 | -0.63(-1.16%) |
Oct 11, 2018 | 53.33 | 54.55 | 52.93 | 54.24 | 4,299,613 | +1.19(+2.24%) |
Oct 10, 2018 | 51.52 | 53.09 | 51.52 | 53.05 | 1,565,736 | +1.59(+3.10%) |
Oct 09, 2018 | 51.45 | 51.66 | 51.25 | 51.45 | 313,117 | +0.12(+0.24%) |
Oct 08, 2018 | 51.70 | 51.85 | 51.27 | 51.33 | 511,601 | -0.09(-0.18%) |
Oct 05, 2018 | 51.04 | 51.71 | 50.99 | 51.43 | 487,634 | +0.35(+0.68%) |
Oct 04, 2018 | 50.78 | 51.37 | 50.77 | 51.08 | 555,874 | +0.38(+0.76%) |
Oct 03, 2018 | 50.55 | 50.75 | 50.47 | 50.70 | 345,134 | -0.09(-0.18%) |
Oct 02, 2018 | 51.09 | 51.09 | 50.69 | 50.79 | 310,170 | -0.21(-0.40%) |
Oct 01, 2018 | 51.08 | 51.11 | 50.85 | 51.00 | 312,254 | -0.40(-0.78%) |
Sep 28, 2018 | 51.56 | 51.56 | 51.29 | 51.40 | 430,146 | +0.00(+0.00%) |
Sep 27, 2018 | 51.41 | 51.51 | 51.19 | 51.40 | 211,885 | -0.11(-0.22%) |
Sep 26, 2018 | 51.27 | 51.59 | 51.10 | 51.51 | 271,857 | +0.22(+0.42%) |
Sep 25, 2018 | 51.05 | 51.33 | 51.03 | 51.29 | 130,994 | +0.11(+0.22%) |
Sep 24, 2018 | 50.94 | 51.19 | 50.92 | 51.18 | 332,667 | +0.33(+0.64%) |
Sep 21, 2018 | 50.73 | 50.93 | 50.73 | 50.85 | 235,773 | -0.11(-0.22%) |
Sep 20, 2018 | 51.11 | 51.15 | 50.89 | 50.97 | 467,505 | -0.49(-0.94%) |
Sep 19, 2018 | 51.73 | 51.73 | 51.34 | 51.45 | 506,584 | -0.31(-0.60%) |
Sep 18, 2018 | 52.05 | 52.09 | 51.62 | 51.76 | 515,115 | -0.37(-0.72%) |
Sep 17, 2018 | 51.96 | 52.19 | 51.89 | 52.13 | 331,171 | +0.20(+0.38%) |
Sep 14, 2018 | 51.86 | 52.11 | 51.83 | 51.94 | 296,748 | +0.00(+0.00%) |
Sep 13, 2018 | 51.97 | 52.11 | 51.87 | 51.94 | 505,648 | -0.30(-0.57%) |
Sep 12, 2018 | 52.26 | 52.38 | 51.96 | 52.24 | 475,542 | -0.05(-0.09%) |
Sep 11, 2018 | 52.70 | 52.73 | 52.20 | 52.28 | 290,095 | -0.23(-0.44%) |
Sep 10, 2018 | 52.17 | 52.52 | 52.16 | 52.52 | 447,367 | +0.12(+0.23%) |
Sep 07, 2018 | 52.40 | 52.59 | 52.22 | 52.40 | 572,851 | +0.18(+0.34%) |
Sep 06, 2018 | 52.24 | 52.46 | 52.08 | 52.22 | 715,555 | -0.07(-0.14%) |
Sep 05, 2018 | 52.44 | 52.49 | 52.21 | 52.29 | 559,972 | -0.01(-0.02%) |
Sep 04, 2018 | 52.40 | 52.62 | 52.28 | 52.30 | 554,387 | -0.01(-0.02%) |
Aug 31, 2018 | 52.31 | 52.31 | 52.31 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 52.10 | 52.36 | 52.03 | 52.26 | 468,358 | +0.28(+0.54%) |
Aug 29, 2018 | 52.06 | 52.15 | 51.89 | 51.97 | 330,930 | -0.14(-0.27%) |
Aug 28, 2018 | 51.94 | 52.16 | 51.94 | 52.11 | 249,814 | +0.00(+0.00%) |
Aug 27, 2018 | 52.37 | 52.38 | 52.11 | 52.11 | 480,609 | -0.55(-1.05%) |
Aug 24, 2018 | 52.81 | 52.84 | 52.60 | 52.67 | 448,974 | -0.28(-0.53%) |
Aug 23, 2018 | 52.85 | 53.04 | 52.73 | 52.95 | 313,099 | +0.15(+0.28%) |
Aug 22, 2018 | 52.69 | 52.81 | 52.59 | 52.80 | 269,390 | +0.21(+0.39%) |
Aug 21, 2018 | 52.62 | 52.67 | 52.48 | 52.59 | 312,037 | -0.14(-0.27%) |
Aug 20, 2018 | 52.77 | 52.83 | 52.67 | 52.73 | 431,430 | -0.17(-0.32%) |
Aug 17, 2018 | 53.21 | 53.22 | 52.80 | 52.90 | 740,267 | -0.26(-0.49%) |
Aug 16, 2018 | 53.52 | 53.52 | 53.05 | 53.16 | 277,080 | -0.83(-1.54%) |
Aug 15, 2018 | 54.03 | 54.42 | 53.95 | 53.99 | 746,371 | +0.26(+0.49%) |
Aug 14, 2018 | 53.85 | 53.92 | 53.64 | 53.73 | 522,110 | -0.23(-0.43%) |
Aug 13, 2018 | 53.66 | 54.03 | 53.55 | 53.97 | 698,461 | +0.27(+0.50%) |
Aug 10, 2018 | 53.59 | 53.87 | 53.56 | 53.69 | 617,460 | +0.42(+0.79%) |
Aug 09, 2018 | 53.15 | 53.32 | 53.08 | 53.27 | 118,892 | +0.07(+0.14%) |
Aug 08, 2018 | 53.11 | 53.23 | 53.07 | 53.20 | 261,971 | +0.14(+0.26%) |
Aug 07, 2018 | 53.10 | 53.17 | 52.95 | 53.06 | 206,514 | -0.27(-0.51%) |
Aug 06, 2018 | 53.45 | 53.59 | 53.26 | 53.33 | 240,308 | -0.11(-0.21%) |
Aug 03, 2018 | 53.68 | 53.69 | 53.41 | 53.44 | 226,894 | -0.24(-0.45%) |
Aug 02, 2018 | 54.01 | 54.13 | 53.64 | 53.69 | 211,004 | +0.00(+0.00%) |
Aug 01, 2018 | 53.54 | 53.80 | 53.37 | 53.69 | 255,424 | +0.18(+0.33%) |
Jul 31, 2018 | 53.57 | 53.57 | 53.35 | 53.51 | 383,283 | -0.22(-0.42%) |
Jul 30, 2018 | 53.38 | 53.77 | 53.33 | 53.73 | 854,641 | +0.29(+0.54%) |
Jul 27, 2018 | 53.23 | 53.59 | 53.16 | 53.44 | 690,417 | +0.19(+0.35%) |
Jul 26, 2018 | 53.37 | 53.37 | 53.14 | 53.26 | 255,968 | -0.21(-0.38%) |
Jul 25, 2018 | 54.02 | 54.11 | 53.46 | 53.46 | 458,311 | -0.41(-0.76%) |
Jul 24, 2018 | 54.03 | 54.07 | 53.75 | 53.87 | 598,151 | -0.38(-0.71%) |
Jul 23, 2018 | 54.28 | 54.40 | 54.20 | 54.26 | 218,647 | +0.02(+0.03%) |
Jul 20, 2018 | 54.36 | 54.39 | 54.10 | 54.24 | 242,268 | +0.04(+0.07%) |
Jul 19, 2018 | 54.11 | 54.24 | 54.05 | 54.20 | 159,163 | +0.27(+0.50%) |
Jul 18, 2018 | 54.06 | 54.14 | 53.90 | 53.93 | 165,990 | -0.18(-0.33%) |
Jul 17, 2018 | 54.27 | 54.38 | 54.03 | 54.11 | 196,660 | -0.12(-0.22%) |
Jul 16, 2018 | 54.28 | 54.40 | 54.20 | 54.23 | 209,385 | -0.07(-0.14%) |
Jul 13, 2018 | 54.55 | 54.59 | 54.26 | 54.30 | 308,247 | -0.22(-0.41%) |
Jul 12, 2018 | 54.52 | 54.73 | 54.48 | 54.53 | 192,847 | -0.47(-0.85%) |
Jul 11, 2018 | 55.00 | 55.08 | 54.75 | 54.99 | 579,529 | +0.49(+0.89%) |
Jul 10, 2018 | 54.64 | 54.69 | 54.45 | 54.51 | 295,705 | -0.32(-0.58%) |
Jul 09, 2018 | 55.25 | 55.29 | 54.78 | 54.83 | 473,488 | -0.75(-1.35%) |
Jul 06, 2018 | 55.86 | 55.95 | 55.41 | 55.57 | 382,602 | -0.23(-0.42%) |
Jul 05, 2018 | 55.89 | 56.21 | 55.76 | 55.81 | 224,113 | -0.38(-0.68%) |
Jul 03, 2018 | 56.19 | 56.19 | 56.19 | 0 | +0.26(+0.47%) | |
Jul 02, 2018 | 56.42 | 56.44 | 55.90 | 55.93 | 725,822 | -0.04(-0.07%) |
Jun 29, 2018 | 55.75 | 55.98 | 55.43 | 55.97 | 734,456 | -0.11(-0.20%) |
Jun 28, 2018 | 56.47 | 56.60 | 55.89 | 56.08 | 694,742 | -0.24(-0.43%) |
Jun 27, 2018 | 55.84 | 56.33 | 55.30 | 56.32 | 555,999 | +0.36(+0.65%) |
Jun 26, 2018 | 55.89 | 56.03 | 55.72 | 55.96 | 316,750 | -0.04(-0.07%) |
Jun 25, 2018 | 55.60 | 56.38 | 55.55 | 55.99 | 673,838 | +0.75(+1.35%) |
Jun 22, 2018 | 55.19 | 55.29 | 55.08 | 55.25 | 245,255 | -0.28(-0.50%) |
Jun 21, 2018 | 55.24 | 55.64 | 55.21 | 55.53 | 420,786 | +0.45(+0.81%) |
Jun 20, 2018 | 54.72 | 55.13 | 54.72 | 55.08 | 264,469 | +0.10(+0.19%) |
Jun 19, 2018 | 55.07 | 55.26 | 54.89 | 54.98 | 532,554 | +0.63(+1.15%) |
Jun 18, 2018 | 54.59 | 54.69 | 54.31 | 54.35 | 417,910 | +0.22(+0.41%) |
Jun 15, 2018 | 54.54 | 54.03 | 54.13 | 850,735 | +0.19(+0.35%) | |
Jun 14, 2018 | 53.69 | 54.02 | 53.61 | 53.94 | 378,579 | +0.05(+0.09%) |
Jun 13, 2018 | 53.60 | 53.90 | 53.56 | 53.89 | 330,012 | +0.26(+0.49%) |
Jun 12, 2018 | 53.55 | 53.78 | 53.54 | 53.63 | 204,343 | +0.01(+0.02%) |
Jun 11, 2018 | 53.59 | 53.69 | 53.46 | 53.62 | 266,796 | -0.02(-0.03%) |
Jun 08, 2018 | 53.93 | 53.95 | 53.61 | 53.64 | 701,385 | -0.16(-0.29%) |
Jun 07, 2018 | 53.88 | 53.96 | 53.61 | 53.80 | 635,869 | -0.18(-0.33%) |
Jun 06, 2018 | 53.98 | 53.98 | 651,996 | -0.76(-1.38%) | ||
Jun 05, 2018 | 54.70 | 54.95 | 54.67 | 54.73 | 346,172 | +0.01(+0.02%) |
Jun 04, 2018 | 54.83 | 54.86 | 54.62 | 54.72 | 519,666 | -0.40(-0.73%) |
Jun 01, 2018 | 55.18 | 55.28 | 55.03 | 55.13 | 638,621 | -0.49(-0.89%) |
May 31, 2018 | 55.15 | 55.75 | 55.15 | 55.62 | 1,029,416 | +0.58(+1.05%) |
May 30, 2018 | 55.40 | 55.53 | 54.95 | 55.04 | 437,792 | -0.74(-1.32%) |
May 29, 2018 | 55.41 | 56.03 | 55.18 | 55.78 | 890,624 | +0.87(+1.58%) |
May 25, 2018 | 54.91 | 54.91 | 54.91 | 0 | +0.13(+0.24%) |