Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.44 | 55.77 | 54.98 | 55.44 | 688,730 | -0.01(-0.02%) |
Apr 29, 2019 | 55.16 | 55.97 | 55.03 | 55.45 | 451,470 | +0.41(+0.75%) |
Apr 26, 2019 | 54.42 | 55.39 | 54.16 | 55.03 | 795,147 | +0.73(+1.35%) |
Apr 25, 2019 | 55.49 | 55.53 | 54.29 | 54.30 | 692,767 | -1.37(-2.46%) |
Apr 24, 2019 | 56.09 | 56.29 | 55.66 | 55.67 | 441,249 | -0.48(-0.85%) |
Apr 23, 2019 | 55.98 | 56.40 | 55.67 | 56.15 | 525,626 | +0.16(+0.29%) |
Apr 22, 2019 | 56.01 | 56.32 | 55.92 | 55.99 | 415,821 | -0.18(-0.33%) |
Apr 18, 2019 | 56.49 | 56.68 | 56.05 | 56.17 | 376,130 | -0.16(-0.29%) |
Apr 17, 2019 | 56.60 | 56.63 | 56.04 | 56.33 | 471,421 | -0.05(-0.10%) |
Apr 16, 2019 | 55.93 | 56.44 | 55.75 | 56.39 | 442,543 | +0.69(+1.25%) |
Apr 15, 2019 | 55.09 | 55.70 | 54.95 | 55.69 | 395,835 | +0.59(+1.08%) |
Apr 12, 2019 | 55.31 | 55.31 | 54.37 | 55.10 | 744,854 | +0.17(+0.31%) |
Apr 11, 2019 | 55.29 | 55.38 | 54.67 | 54.93 | 373,042 | -0.25(-0.46%) |
Apr 10, 2019 | 54.69 | 55.42 | 54.53 | 55.18 | 807,585 | +0.61(+1.12%) |
Apr 09, 2019 | 54.54 | 54.84 | 54.42 | 54.57 | 725,331 | -0.25(-0.46%) |
Apr 08, 2019 | 55.01 | 55.18 | 54.59 | 54.83 | 778,907 | +0.27(+0.50%) |
Apr 05, 2019 | 55.07 | 55.45 | 54.27 | 54.55 | 1,056,705 | -0.55(-0.99%) |
Apr 04, 2019 | 55.43 | 58.28 | 54.51 | 55.10 | 3,344,425 | +1.09(+2.02%) |
Apr 03, 2019 | 54.04 | 54.16 | 53.61 | 54.01 | 1,041,208 | +0.32(+0.59%) |
Apr 02, 2019 | 53.50 | 53.74 | 52.95 | 53.69 | 590,964 | +0.18(+0.34%) |
Apr 01, 2019 | 53.03 | 53.93 | 53.03 | 53.51 | 582,347 | +0.76(+1.45%) |
Mar 29, 2019 | 52.89 | 53.15 | 52.58 | 52.74 | 754,317 | +0.07(+0.14%) |
Mar 28, 2019 | 52.15 | 52.71 | 52.01 | 52.67 | 592,997 | +0.71(+1.36%) |
Mar 27, 2019 | 52.31 | 52.63 | 51.38 | 51.96 | 575,124 | -0.37(-0.71%) |
Mar 26, 2019 | 52.69 | 52.85 | 52.09 | 52.34 | 494,437 | +0.06(+0.12%) |
Mar 25, 2019 | 51.70 | 52.30 | 51.41 | 52.27 | 385,817 | +0.47(+0.91%) |
Mar 22, 2019 | 52.98 | 52.98 | 51.62 | 51.80 | 581,996 | -1.51(-2.83%) |
Mar 21, 2019 | 52.25 | 53.51 | 52.18 | 53.31 | 364,673 | +0.92(+1.75%) |
Mar 20, 2019 | 52.37 | 52.80 | 51.87 | 52.39 | 627,566 | -0.01(-0.02%) |
Mar 19, 2019 | 53.11 | 53.40 | 52.29 | 52.40 | 402,660 | -0.58(-1.10%) |
Mar 18, 2019 | 51.72 | 53.05 | 51.18 | 52.98 | 1,208,711 | +1.30(+2.51%) |
Mar 15, 2019 | 52.01 | 52.29 | 51.32 | 51.68 | 1,195,134 | -0.21(-0.40%) |
Mar 14, 2019 | 51.90 | 52.03 | 51.64 | 51.89 | 1,750,802 | +0.01(+0.02%) |
Mar 13, 2019 | 52.15 | 52.18 | 51.59 | 51.88 | 1,031,497 | -0.20(-0.38%) |
Mar 12, 2019 | 52.61 | 52.79 | 51.99 | 52.08 | 408,456 | -0.44(-0.83%) |
Mar 11, 2019 | 51.98 | 52.59 | 51.82 | 52.52 | 456,126 | +0.73(+1.40%) |
Mar 08, 2019 | 51.44 | 51.89 | 50.99 | 51.79 | 490,664 | +0.05(+0.11%) |
Mar 07, 2019 | 52.10 | 52.15 | 51.46 | 51.74 | 569,170 | -0.37(-0.72%) |
Mar 06, 2019 | 52.28 | 52.67 | 52.05 | 52.11 | 669,593 | -0.14(-0.26%) |
Mar 05, 2019 | 53.09 | 53.24 | 52.21 | 52.25 | 562,099 | -0.85(-1.59%) |
Mar 04, 2019 | 53.44 | 53.80 | 52.85 | 53.09 | 636,918 | -0.15(-0.29%) |
Mar 01, 2019 | 52.94 | 53.45 | 52.71 | 53.24 | 610,056 | +0.65(+1.24%) |
Feb 28, 2019 | 53.28 | 53.28 | 52.35 | 52.59 | 603,666 | -0.83(-1.55%) |
Feb 27, 2019 | 53.03 | 53.54 | 52.60 | 53.42 | 347,039 | +0.22(+0.41%) |
Feb 26, 2019 | 53.41 | 53.64 | 53.15 | 53.20 | 323,497 | -0.42(-0.78%) |
Feb 25, 2019 | 53.67 | 53.78 | 53.32 | 53.62 | 432,126 | +0.07(+0.14%) |
Feb 22, 2019 | 53.38 | 53.82 | 53.34 | 53.54 | 503,758 | +0.33(+0.61%) |
Feb 21, 2019 | 53.31 | 53.43 | 52.88 | 53.22 | 340,700 | -0.16(-0.31%) |
Feb 20, 2019 | 52.99 | 53.81 | 52.87 | 53.38 | 507,599 | +0.40(+0.75%) |
Feb 19, 2019 | 52.45 | 53.30 | 52.30 | 52.98 | 955,365 | +0.24(+0.45%) |
Feb 15, 2019 | 52.68 | 53.03 | 52.51 | 52.74 | 1,177,308 | +0.41(+0.78%) |
Feb 14, 2019 | 52.30 | 52.59 | 51.79 | 52.34 | 1,813,874 | -0.03(-0.05%) |
Feb 13, 2019 | 52.41 | 52.55 | 52.08 | 52.36 | 526,259 | +0.05(+0.10%) |
Feb 12, 2019 | 51.85 | 52.34 | 51.45 | 52.31 | 673,235 | +0.78(+1.52%) |
Feb 11, 2019 | 51.49 | 51.62 | 50.93 | 51.53 | 681,614 | +0.25(+0.48%) |
Feb 08, 2019 | 51.19 | 51.50 | 50.60 | 51.28 | 685,983 | -0.09(-0.18%) |
Feb 07, 2019 | 51.77 | 51.95 | 51.07 | 51.37 | 584,204 | -0.67(-1.29%) |
Feb 06, 2019 | 52.38 | 52.70 | 51.77 | 52.05 | 774,728 | -0.54(-1.02%) |
Feb 05, 2019 | 52.46 | 52.67 | 52.15 | 52.58 | 735,686 | +0.17(+0.33%) |
Feb 04, 2019 | 52.07 | 52.57 | 51.65 | 52.41 | 501,092 | +0.34(+0.65%) |
Feb 01, 2019 | 52.02 | 52.60 | 51.62 | 52.07 | 831,125 | +0.13(+0.24%) |
Jan 31, 2019 | 50.81 | 52.07 | 50.58 | 51.95 | 1,215,935 | +0.87(+1.71%) |
Jan 30, 2019 | 50.72 | 51.54 | 50.40 | 51.07 | 836,391 | +0.45(+0.88%) |
Jan 29, 2019 | 50.36 | 50.88 | 50.24 | 50.63 | 721,452 | +0.41(+0.81%) |
Jan 28, 2019 | 49.98 | 50.46 | 49.76 | 50.22 | 497,845 | -0.10(-0.20%) |
Jan 25, 2019 | 50.75 | 50.95 | 50.25 | 50.32 | 498,917 | -0.03(-0.05%) |
Jan 24, 2019 | 50.29 | 50.76 | 49.85 | 50.35 | 1,048,115 | -0.05(-0.11%) |
Jan 23, 2019 | 50.45 | 50.68 | 49.88 | 50.40 | 1,027,971 | +0.13(+0.25%) |
Jan 22, 2019 | 49.95 | 50.55 | 49.87 | 50.27 | 1,781,776 | +0.14(+0.27%) |
Jan 18, 2019 | 49.46 | 50.16 | 49.18 | 50.14 | 869,969 | +0.95(+1.94%) |
Jan 17, 2019 | 48.60 | 49.32 | 48.38 | 49.18 | 1,408,790 | +0.45(+0.93%) |
Jan 16, 2019 | 48.05 | 48.76 | 47.72 | 48.73 | 978,412 | +0.62(+1.28%) |
Jan 15, 2019 | 48.48 | 48.66 | 47.69 | 48.11 | 1,977,422 | -0.88(-1.80%) |
Jan 14, 2019 | 49.01 | 49.39 | 48.79 | 48.99 | 1,022,018 | -0.35(-0.71%) |
Jan 11, 2019 | 49.38 | 49.39 | 48.77 | 49.34 | 918,035 | -0.37(-0.74%) |
Jan 10, 2019 | 49.87 | 49.97 | 49.28 | 49.71 | 1,029,731 | -0.20(-0.40%) |
Jan 09, 2019 | 49.49 | 49.94 | 49.09 | 49.91 | 1,406,342 | +0.52(+1.06%) |
Jan 08, 2019 | 48.03 | 49.39 | 47.77 | 49.39 | 1,979,262 | +1.71(+3.58%) |
Jan 07, 2019 | 46.92 | 48.03 | 46.91 | 47.68 | 2,373,871 | +0.50(+1.05%) |
Jan 04, 2019 | 49.15 | 49.60 | 47.03 | 47.19 | 3,984,246 | -2.37(-4.77%) |
Jan 03, 2019 | 50.52 | 50.85 | 49.41 | 49.55 | 1,944,983 | -2.53(-4.85%) |
Jan 02, 2019 | 52.43 | 52.90 | 51.66 | 52.08 | 1,688,443 | -0.99(-1.87%) |
Dec 31, 2018 | 52.47 | 53.07 | 51.99 | 53.07 | 965,548 | +0.73(+1.40%) |
Dec 28, 2018 | 52.96 | 53.24 | 52.11 | 52.34 | 1,057,474 | -0.66(-1.24%) |
Dec 27, 2018 | 51.34 | 53.00 | 51.16 | 53.00 | 980,868 | +0.94(+1.80%) |
Dec 26, 2018 | 50.67 | 52.08 | 49.92 | 52.06 | 782,661 | +1.73(+3.44%) |
Dec 24, 2018 | 51.50 | 51.75 | 50.27 | 50.33 | 654,553 | -2.38(-4.52%) |
Dec 21, 2018 | 53.26 | 54.34 | 52.69 | 52.71 | 2,863,642 | -0.79(-1.47%) |
Dec 20, 2018 | 53.89 | 54.26 | 52.90 | 53.50 | 754,220 | -0.60(-1.12%) |
Dec 19, 2018 | 54.31 | 55.27 | 53.72 | 54.10 | 708,452 | -0.11(-0.20%) |
Dec 18, 2018 | 54.46 | 54.98 | 54.07 | 54.21 | 639,193 | +0.15(+0.28%) |
Dec 17, 2018 | 54.54 | 55.37 | 53.80 | 54.06 | 833,531 | -0.51(-0.94%) |
Dec 14, 2018 | 53.98 | 54.76 | 53.95 | 54.57 | 676,150 | +0.18(+0.33%) |
Dec 13, 2018 | 55.18 | 55.18 | 54.38 | 54.39 | 1,201,338 | -0.54(-0.99%) |
Dec 12, 2018 | 55.57 | 55.73 | 54.91 | 54.93 | 1,070,565 | +0.28(+0.51%) |
Dec 11, 2018 | 55.63 | 55.89 | 54.46 | 54.65 | 863,199 | -0.23(-0.43%) |
Dec 10, 2018 | 55.25 | 55.39 | 54.16 | 54.89 | 675,837 | -0.06(-0.12%) |
Dec 07, 2018 | 56.49 | 56.96 | 54.71 | 54.95 | 1,011,290 | -1.57(-2.78%) |
Dec 06, 2018 | 57.39 | 57.39 | 55.52 | 56.52 | 1,386,336 | -1.35(-2.34%) |
Dec 04, 2018 | 59.14 | 59.14 | 57.58 | 57.88 | 1,852,130 | -1.16(-1.97%) |
Dec 03, 2018 | 60.26 | 60.49 | 58.56 | 59.04 | 1,108,021 | -0.51(-0.85%) |
Nov 30, 2018 | 59.08 | 59.84 | 58.96 | 59.55 | 977,178 | +0.26(+0.44%) |
Nov 29, 2018 | 58.46 | 60.26 | 58.34 | 59.28 | 1,119,141 | +0.98(+1.67%) |
Nov 28, 2018 | 55.36 | 58.66 | 55.09 | 58.31 | 2,319,595 | +2.88(+5.20%) |
Nov 27, 2018 | 56.60 | 56.88 | 55.28 | 55.43 | 1,534,428 | -1.53(-2.69%) |
Nov 26, 2018 | 57.62 | 58.47 | 56.63 | 56.96 | 1,722,519 | -0.08(-0.14%) |
Nov 23, 2018 | 57.31 | 57.67 | 57.05 | 57.05 | 262,042 | -0.41(-0.71%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.61(+1.08%) | |
Nov 20, 2018 | 56.69 | 56.99 | 56.03 | 56.84 | 790,778 | -0.54(-0.94%) |
Nov 19, 2018 | 58.03 | 58.54 | 56.96 | 57.38 | 745,081 | -0.70(-1.20%) |
Nov 16, 2018 | 57.64 | 58.24 | 57.35 | 58.07 | 981,718 | +0.13(+0.22%) |
Nov 15, 2018 | 56.87 | 58.06 | 56.73 | 57.95 | 634,038 | +0.80(+1.41%) |
Nov 14, 2018 | 57.55 | 57.82 | 56.80 | 57.14 | 546,401 | +0.00(+0.00%) |
Nov 13, 2018 | 57.43 | 57.89 | 56.99 | 57.14 | 664,632 | -0.26(-0.46%) |
Nov 12, 2018 | 57.08 | 57.79 | 57.00 | 57.41 | 2,146,118 | +0.40(+0.70%) |
Nov 09, 2018 | 56.77 | 57.26 | 56.59 | 57.01 | 722,777 | +0.01(+0.02%) |
Nov 08, 2018 | 57.53 | 57.82 | 56.80 | 57.00 | 1,195,754 | -0.85(-1.47%) |
Nov 07, 2018 | 57.45 | 58.01 | 56.90 | 57.85 | 1,321,816 | +0.88(+1.54%) |
Nov 06, 2018 | 56.60 | 57.12 | 56.60 | 56.97 | 1,989,504 | +0.36(+0.64%) |
Nov 05, 2018 | 56.48 | 56.96 | 56.29 | 56.61 | 2,226,536 | +0.17(+0.30%) |
Nov 02, 2018 | 56.29 | 56.77 | 55.69 | 56.44 | 954,362 | +0.56(+1.00%) |
Nov 01, 2018 | 55.59 | 56.14 | 55.20 | 55.88 | 1,241,192 | +0.65(+1.18%) |
Oct 31, 2018 | 55.26 | 55.70 | 55.03 | 55.23 | 1,408,410 | +0.39(+0.71%) |
Oct 30, 2018 | 53.33 | 54.99 | 53.17 | 54.84 | 2,007,171 | +1.64(+3.09%) |
Oct 29, 2018 | 54.05 | 54.59 | 52.73 | 53.20 | 2,269,435 | -0.29(-0.54%) |
Oct 26, 2018 | 53.56 | 54.04 | 52.50 | 53.49 | 1,312,982 | -0.54(-1.00%) |
Oct 25, 2018 | 53.89 | 54.26 | 53.20 | 54.03 | 1,222,254 | +0.49(+0.91%) |
Oct 24, 2018 | 54.05 | 54.54 | 53.49 | 53.54 | 1,293,184 | -0.53(-0.99%) |
Oct 23, 2018 | 53.34 | 54.35 | 52.93 | 54.08 | 845,168 | -0.07(-0.13%) |
Oct 22, 2018 | 54.12 | 54.35 | 53.74 | 54.15 | 800,326 | +0.19(+0.35%) |
Oct 19, 2018 | 53.97 | 54.44 | 53.80 | 53.96 | 999,439 | +0.20(+0.37%) |
Oct 18, 2018 | 53.77 | 54.24 | 53.17 | 53.76 | 1,033,872 | +0.00(+0.00%) |
Oct 17, 2018 | 54.13 | 54.29 | 53.41 | 53.76 | 930,699 | -0.53(-0.98%) |
Oct 16, 2018 | 53.07 | 54.35 | 52.92 | 54.29 | 1,295,561 | +1.44(+2.72%) |
Oct 15, 2018 | 53.00 | 53.20 | 51.94 | 52.86 | 1,521,826 | -0.15(-0.29%) |
Oct 12, 2018 | 53.58 | 53.71 | 52.37 | 53.01 | 1,981,716 | +0.04(+0.08%) |
Oct 11, 2018 | 53.67 | 54.28 | 52.91 | 52.96 | 2,107,564 | -0.74(-1.39%) |
Oct 10, 2018 | 53.38 | 54.38 | 53.08 | 53.71 | 1,922,097 | +0.54(+1.01%) |
Oct 09, 2018 | 53.55 | 54.16 | 53.13 | 53.17 | 2,821,302 | -1.18(-2.18%) |
Oct 08, 2018 | 53.73 | 54.43 | 53.73 | 54.36 | 2,288,913 | +0.39(+0.72%) |
Oct 05, 2018 | 53.85 | 54.75 | 53.73 | 53.97 | 1,731,035 | +0.18(+0.33%) |
Oct 04, 2018 | 54.41 | 54.41 | 53.03 | 53.79 | 2,361,652 | -0.51(-0.94%) |
Oct 03, 2018 | 56.70 | 59.25 | 53.81 | 54.30 | 4,536,683 | -3.10(-5.39%) |
Oct 02, 2018 | 57.74 | 57.88 | 56.83 | 57.40 | 1,797,795 | -0.43(-0.74%) |
Oct 01, 2018 | 58.53 | 58.68 | 57.61 | 57.83 | 1,770,589 | -0.46(-0.79%) |
Sep 28, 2018 | 58.83 | 59.02 | 58.14 | 58.29 | 1,225,328 | -0.66(-1.13%) |
Sep 27, 2018 | 59.53 | 59.62 | 58.83 | 58.95 | 1,261,175 | -0.52(-0.88%) |
Sep 26, 2018 | 60.07 | 60.29 | 59.43 | 59.47 | 1,106,998 | -0.67(-1.12%) |
Sep 25, 2018 | 60.60 | 60.89 | 59.97 | 60.15 | 965,537 | -0.18(-0.30%) |
Sep 24, 2018 | 60.56 | 61.03 | 60.21 | 60.32 | 1,794,999 | -0.40(-0.67%) |
Sep 21, 2018 | 60.78 | 61.00 | 60.59 | 60.73 | 1,742,845 | -0.02(-0.03%) |
Sep 20, 2018 | 60.69 | 61.04 | 60.63 | 60.75 | 1,484,314 | +0.19(+0.31%) |
Sep 19, 2018 | 60.28 | 60.70 | 60.26 | 60.56 | 1,036,615 | +0.15(+0.25%) |
Sep 18, 2018 | 60.30 | 60.70 | 59.92 | 60.41 | 895,110 | +0.27(+0.45%) |
Sep 17, 2018 | 60.48 | 60.55 | 60.03 | 60.14 | 1,014,081 | -0.35(-0.58%) |
Sep 14, 2018 | 61.03 | 61.03 | 60.25 | 60.49 | 1,448,935 | -0.59(-0.97%) |
Sep 13, 2018 | 60.57 | 61.13 | 60.33 | 61.08 | 793,175 | +0.86(+1.43%) |
Sep 12, 2018 | 60.15 | 60.40 | 59.98 | 60.22 | 1,119,972 | +0.07(+0.12%) |
Sep 11, 2018 | 59.95 | 60.25 | 59.67 | 60.15 | 1,609,900 | +0.01(+0.01%) |
Sep 10, 2018 | 60.35 | 60.50 | 59.93 | 60.14 | 835,915 | +0.01(+0.01%) |
Sep 07, 2018 | 59.87 | 60.48 | 59.61 | 60.13 | 589,601 | -0.02(-0.03%) |
Sep 06, 2018 | 60.82 | 61.07 | 59.55 | 60.15 | 1,013,125 | -0.57(-0.93%) |
Sep 05, 2018 | 60.45 | 60.88 | 60.36 | 60.71 | 806,466 | +0.08(+0.13%) |
Sep 04, 2018 | 60.54 | 60.76 | 59.95 | 60.63 | 536,685 | +0.04(+0.07%) |
Aug 31, 2018 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 60.88 | 60.90 | 60.48 | 60.62 | 818,428 | -0.39(-0.65%) |
Aug 29, 2018 | 60.46 | 61.15 | 60.09 | 61.02 | 629,999 | +0.57(+0.95%) |
Aug 28, 2018 | 60.62 | 61.12 | 60.27 | 60.44 | 653,909 | -0.20(-0.33%) |
Aug 27, 2018 | 60.14 | 60.78 | 60.12 | 60.64 | 854,117 | +0.67(+1.12%) |
Aug 24, 2018 | 59.45 | 60.04 | 59.20 | 59.97 | 991,805 | +0.72(+1.21%) |
Aug 23, 2018 | 58.68 | 59.49 | 58.41 | 59.25 | 894,403 | +0.53(+0.90%) |
Aug 22, 2018 | 59.10 | 59.31 | 58.58 | 58.72 | 655,756 | -0.10(-0.17%) |
Aug 21, 2018 | 58.15 | 59.05 | 58.15 | 58.82 | 893,876 | +0.74(+1.28%) |
Aug 20, 2018 | 57.66 | 58.48 | 57.62 | 58.07 | 941,460 | +0.69(+1.20%) |
Aug 17, 2018 | 57.33 | 57.63 | 57.26 | 57.38 | 1,176,529 | +0.05(+0.09%) |
Aug 16, 2018 | 57.26 | 57.61 | 57.19 | 57.33 | 521,868 | +0.30(+0.52%) |
Aug 15, 2018 | 56.87 | 57.06 | 56.04 | 57.03 | 827,271 | -0.04(-0.08%) |
Aug 14, 2018 | 56.71 | 57.38 | 56.71 | 57.08 | 417,696 | +0.39(+0.68%) |
Aug 13, 2018 | 57.11 | 57.38 | 56.46 | 56.69 | 864,025 | -0.36(-0.63%) |
Aug 10, 2018 | 57.04 | 57.36 | 56.86 | 57.05 | 795,828 | -0.17(-0.30%) |
Aug 09, 2018 | 57.34 | 57.61 | 57.17 | 57.22 | 606,129 | -0.03(-0.05%) |
Aug 08, 2018 | 57.43 | 57.57 | 57.15 | 57.25 | 602,706 | -0.18(-0.31%) |
Aug 07, 2018 | 57.69 | 57.85 | 57.37 | 57.43 | 554,374 | -0.10(-0.17%) |
Aug 06, 2018 | 57.47 | 57.78 | 57.36 | 57.52 | 854,824 | -0.01(-0.02%) |
Aug 03, 2018 | 57.56 | 57.80 | 57.17 | 57.53 | 744,912 | +0.11(+0.19%) |
Aug 02, 2018 | 57.08 | 57.71 | 56.96 | 57.43 | 1,109,167 | +0.13(+0.22%) |
Aug 01, 2018 | 57.60 | 57.71 | 56.99 | 57.30 | 790,237 | -0.48(-0.82%) |
Jul 31, 2018 | 56.80 | 58.03 | 56.75 | 57.78 | 3,141,900 | +0.86(+1.51%) |
Jul 30, 2018 | 57.29 | 57.73 | 56.86 | 56.91 | 1,174,465 | -0.43(-0.75%) |
Jul 27, 2018 | 57.50 | 57.80 | 57.08 | 57.34 | 1,102,996 | -0.15(-0.27%) |
Jul 26, 2018 | 56.78 | 57.57 | 56.78 | 57.50 | 1,546,099 | +0.87(+1.54%) |
Jul 25, 2018 | 56.03 | 56.99 | 55.68 | 56.63 | 1,835,393 | +0.76(+1.37%) |
Jul 24, 2018 | 55.65 | 56.02 | 54.91 | 55.86 | 1,643,746 | +0.72(+1.30%) |
Jul 23, 2018 | 55.78 | 55.88 | 54.93 | 55.15 | 2,188,666 | -0.19(-0.34%) |
Jul 20, 2018 | 56.91 | 57.08 | 54.51 | 55.33 | 3,518,686 | -2.15(-3.73%) |
Jul 19, 2018 | 52.51 | 58.66 | 52.51 | 57.48 | 4,491,423 | +2.91(+5.33%) |
Jul 18, 2018 | 55.11 | 55.59 | 54.38 | 54.57 | 1,502,493 | +0.26(+0.48%) |
Jul 17, 2018 | 53.49 | 54.45 | 53.32 | 54.31 | 1,535,385 | +0.45(+0.83%) |
Jul 16, 2018 | 54.48 | 54.50 | 53.58 | 53.86 | 1,515,511 | -0.43(-0.79%) |
Jul 13, 2018 | 53.75 | 54.47 | 53.69 | 54.29 | 1,159,806 | +0.45(+0.83%) |
Jul 12, 2018 | 54.12 | 54.38 | 53.21 | 53.85 | 1,715,645 | +0.70(+1.31%) |
Jul 11, 2018 | 53.45 | 53.49 | 53.02 | 53.15 | 1,136,941 | -0.75(-1.39%) |
Jul 10, 2018 | 53.93 | 54.07 | 53.34 | 53.90 | 2,148,565 | +0.01(+0.02%) |
Jul 09, 2018 | 54.25 | 54.36 | 53.69 | 53.89 | 1,512,622 | -0.08(-0.15%) |
Jul 06, 2018 | 53.44 | 54.05 | 53.02 | 53.97 | 1,280,056 | +0.67(+1.26%) |
Jul 05, 2018 | 52.97 | 53.35 | 52.20 | 53.30 | 2,185,673 | +0.46(+0.86%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | +1.10(+2.12%) | |
Jul 02, 2018 | 52.51 | 52.56 | 51.26 | 51.75 | 2,144,355 | -0.32(-0.62%) |
Jun 29, 2018 | 52.74 | 51.86 | 52.07 | 4,881,246 | +0.21(+0.40%) | |
Jun 28, 2018 | 53.20 | 54.04 | 51.08 | 51.86 | 10,605,288 | +4.26(+8.95%) |
Jun 27, 2018 | 46.98 | 47.87 | 46.86 | 47.61 | 3,123,305 | +0.75(+1.60%) |
Jun 26, 2018 | 46.20 | 46.87 | 46.00 | 46.86 | 743,716 | +0.74(+1.61%) |
Jun 25, 2018 | 46.13 | 46.30 | 45.81 | 46.11 | 957,724 | -0.14(-0.31%) |
Jun 22, 2018 | 46.13 | 46.44 | 45.95 | 46.26 | 2,568,757 | +0.35(+0.76%) |
Jun 21, 2018 | 45.86 | 45.96 | 45.52 | 45.91 | 1,164,485 | +0.03(+0.06%) |
Jun 20, 2018 | 45.27 | 45.99 | 45.15 | 45.88 | 1,222,796 | +0.76(+1.68%) |
Jun 19, 2018 | 44.86 | 45.20 | 44.32 | 45.12 | 944,730 | -0.13(-0.30%) |
Jun 18, 2018 | 45.47 | 45.72 | 45.15 | 45.26 | 1,761,636 | -0.46(-1.00%) |
Jun 15, 2018 | 45.85 | 45.20 | 45.71 | 1,664,001 | +0.21(+0.47%) | |
Jun 14, 2018 | 45.57 | 45.74 | 45.28 | 45.50 | 1,264,504 | +0.09(+0.20%) |
Jun 13, 2018 | 45.64 | 45.84 | 45.36 | 45.41 | 599,026 | -0.22(-0.49%) |
Jun 12, 2018 | 45.71 | 45.91 | 45.52 | 45.63 | 725,620 | -0.05(-0.12%) |
Jun 11, 2018 | 45.41 | 45.74 | 45.03 | 45.69 | 688,248 | +0.21(+0.45%) |
Jun 08, 2018 | 44.95 | 45.56 | 44.91 | 45.48 | 1,207,162 | +0.51(+1.13%) |
Jun 07, 2018 | 45.18 | 45.39 | 44.88 | 44.97 | 992,120 | -0.19(-0.42%) |
Jun 06, 2018 | 45.17 | 45.16 | 867,863 | +1.06(+2.41%) | ||
Jun 05, 2018 | 44.43 | 44.66 | 43.77 | 44.10 | 1,483,972 | -0.44(-0.98%) |
Jun 04, 2018 | 44.84 | 44.95 | 44.15 | 44.53 | 1,695,007 | -0.03(-0.06%) |
Jun 01, 2018 | 44.54 | 45.16 | 44.48 | 44.56 | 1,078,762 | +0.37(+0.83%) |
May 31, 2018 | 45.45 | 45.49 | 43.91 | 44.20 | 2,477,560 | -1.29(-2.83%) |
May 30, 2018 | 45.95 | 46.11 | 45.39 | 45.48 | 1,413,257 | -0.26(-0.57%) |
May 29, 2018 | 45.74 | 46.25 | 45.59 | 45.74 | 959,683 | -0.27(-0.58%) |
May 25, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.44(+0.96%) | |
May 24, 2018 | 45.45 | 45.66 | 45.09 | 45.57 | 551,458 | +0.04(+0.08%) |
May 23, 2018 | 45.67 | 45.79 | 45.23 | 45.53 | 682,041 | -0.42(-0.91%) |
May 22, 2018 | 46.32 | 46.59 | 45.93 | 45.95 | 945,902 | -0.29(-0.62%) |
May 21, 2018 | 45.98 | 46.26 | 45.86 | 46.24 | 510,457 | +0.48(+1.05%) |
May 18, 2018 | 45.40 | 46.12 | 45.36 | 45.76 | 1,209,111 | +0.33(+0.73%) |
May 17, 2018 | 45.00 | 45.50 | 45.00 | 45.43 | 873,177 | +0.39(+0.87%) |
May 16, 2018 | 44.47 | 45.24 | 44.47 | 45.03 | 1,252,618 | +0.54(+1.20%) |
May 15, 2018 | 44.20 | 44.55 | 43.95 | 44.50 | 896,083 | +0.16(+0.36%) |
May 14, 2018 | 44.20 | 44.49 | 44.16 | 44.34 | 696,949 | +0.17(+0.38%) |
May 11, 2018 | 44.61 | 44.88 | 43.97 | 44.17 | 763,624 | -0.39(-0.88%) |
May 10, 2018 | 44.35 | 44.68 | 44.26 | 44.56 | 895,452 | +0.29(+0.67%) |
May 09, 2018 | 44.08 | 44.40 | 44.03 | 44.27 | 584,974 | +0.24(+0.55%) |
May 08, 2018 | 43.71 | 44.22 | 43.71 | 44.03 | 616,942 | +0.25(+0.57%) |
May 07, 2018 | 43.53 | 44.00 | 43.51 | 43.78 | 1,008,063 | +0.23(+0.53%) |
May 04, 2018 | 42.64 | 43.80 | 42.54 | 43.54 | 560,479 | +0.79(+1.84%) |
May 03, 2018 | 42.96 | 43.14 | 42.44 | 42.76 | 796,166 | -0.22(-0.52%) |
May 02, 2018 | 43.19 | 43.50 | 42.95 | 42.98 | 589,969 | -0.21(-0.50%) |