Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.52 | 53.52 | 51.22 | 51.68 | 477,812 | -1.83(-3.42%) |
Apr 29, 2019 | 53.63 | 53.90 | 52.57 | 53.51 | 719,724 | +0.04(+0.07%) |
Apr 26, 2019 | 54.00 | 54.00 | 53.13 | 53.47 | 270,500 | -0.39(-0.72%) |
Apr 25, 2019 | 53.28 | 54.51 | 53.13 | 53.86 | 321,230 | +0.28(+0.52%) |
Apr 24, 2019 | 52.98 | 54.57 | 52.21 | 53.58 | 383,164 | +0.77(+1.46%) |
Apr 23, 2019 | 52.25 | 53.14 | 52.07 | 52.81 | 419,832 | +0.58(+1.11%) |
Apr 22, 2019 | 52.90 | 53.13 | 52.04 | 52.23 | 682,095 | -0.73(-1.38%) |
Apr 18, 2019 | 51.57 | 53.13 | 50.83 | 52.96 | 675,000 | +1.37(+2.66%) |
Apr 17, 2019 | 53.06 | 53.06 | 50.44 | 51.59 | 760,556 | -1.34(-2.53%) |
Apr 16, 2019 | 53.14 | 53.80 | 51.61 | 52.93 | 532,866 | +0.04(+0.08%) |
Apr 15, 2019 | 53.05 | 53.77 | 52.32 | 52.89 | 302,622 | -0.22(-0.41%) |
Apr 12, 2019 | 53.82 | 53.93 | 52.91 | 53.11 | 1,004,200 | -0.47(-0.88%) |
Apr 11, 2019 | 53.45 | 53.97 | 53.05 | 53.58 | 668,435 | +0.13(+0.24%) |
Apr 10, 2019 | 52.46 | 53.63 | 52.46 | 53.45 | 373,932 | +1.09(+2.08%) |
Apr 09, 2019 | 52.57 | 52.99 | 51.95 | 52.36 | 582,846 | -0.43(-0.81%) |
Apr 08, 2019 | 52.95 | 53.30 | 52.10 | 52.79 | 418,327 | -0.48(-0.90%) |
Apr 05, 2019 | 52.37 | 53.87 | 51.78 | 53.27 | 640,300 | +0.95(+1.82%) |
Apr 04, 2019 | 51.18 | 52.50 | 51.11 | 52.32 | 545,580 | +0.95(+1.85%) |
Apr 03, 2019 | 51.39 | 52.62 | 50.57 | 51.37 | 543,205 | +0.38(+0.75%) |
Apr 02, 2019 | 50.87 | 51.58 | 50.20 | 50.99 | 419,858 | +0.76(+1.51%) |
Apr 01, 2019 | 51.01 | 51.83 | 49.92 | 50.23 | 506,621 | -0.29(-0.57%) |
Mar 29, 2019 | 50.21 | 51.27 | 49.68 | 50.52 | 480,300 | +0.65(+1.30%) |
Mar 28, 2019 | 49.54 | 50.41 | 49.18 | 49.87 | 743,190 | +0.51(+1.03%) |
Mar 27, 2019 | 49.70 | 50.01 | 49.00 | 49.36 | 549,748 | -0.46(-0.92%) |
Mar 26, 2019 | 49.42 | 50.27 | 49.02 | 49.82 | 760,389 | +0.83(+1.69%) |
Mar 25, 2019 | 48.23 | 49.22 | 47.38 | 48.99 | 517,927 | +0.66(+1.37%) |
Mar 22, 2019 | 48.89 | 49.90 | 48.25 | 48.33 | 793,800 | -0.67(-1.37%) |
Mar 21, 2019 | 47.71 | 49.11 | 47.71 | 49.00 | 811,265 | +0.77(+1.60%) |
Mar 20, 2019 | 48.86 | 49.22 | 47.59 | 48.23 | 661,223 | -0.89(-1.81%) |
Mar 19, 2019 | 49.85 | 49.89 | 48.82 | 49.12 | 798,943 | -0.42(-0.85%) |
Mar 18, 2019 | 49.88 | 49.95 | 48.57 | 49.54 | 457,930 | -0.45(-0.90%) |
Mar 15, 2019 | 50.59 | 50.85 | 48.83 | 49.99 | 1,494,700 | -0.58(-1.15%) |
Mar 14, 2019 | 51.52 | 52.71 | 49.15 | 50.57 | 1,097,232 | -1.52(-2.92%) |
Mar 13, 2019 | 55.92 | 56.19 | 51.34 | 52.09 | 1,304,259 | -4.89(-8.58%) |
Mar 12, 2019 | 59.50 | 59.59 | 56.84 | 56.98 | 515,491 | -2.53(-4.25%) |
Mar 11, 2019 | 56.93 | 59.57 | 56.73 | 59.51 | 516,282 | +2.58(+4.53%) |
Mar 08, 2019 | 56.83 | 57.62 | 56.41 | 56.93 | 470,200 | -0.14(-0.25%) |
Mar 07, 2019 | 57.31 | 57.45 | 56.28 | 57.07 | 391,227 | -0.10(-0.17%) |
Mar 06, 2019 | 58.00 | 58.00 | 55.66 | 57.17 | 592,155 | -0.62(-1.07%) |
Mar 05, 2019 | 57.66 | 59.04 | 57.66 | 57.79 | 402,285 | +0.13(+0.23%) |
Mar 04, 2019 | 59.64 | 59.79 | 56.39 | 57.66 | 727,107 | -1.85(-3.11%) |
Mar 01, 2019 | 58.20 | 59.82 | 57.65 | 59.51 | 638,000 | +1.16(+1.99%) |
Feb 28, 2019 | 58.49 | 59.27 | 57.46 | 58.35 | 425,277 | -0.36(-0.61%) |
Feb 27, 2019 | 57.77 | 59.08 | 56.72 | 58.71 | 608,551 | +0.73(+1.26%) |
Feb 26, 2019 | 60.67 | 61.42 | 57.87 | 57.98 | 766,462 | -3.03(-4.97%) |
Feb 25, 2019 | 63.98 | 64.12 | 60.66 | 61.01 | 626,621 | -2.32(-3.66%) |
Feb 22, 2019 | 66.10 | 67.45 | 62.04 | 63.33 | 716,300 | -0.39(-0.61%) |
Feb 21, 2019 | 65.30 | 65.37 | 63.36 | 63.72 | 300,643 | -1.43(-2.19%) |
Feb 20, 2019 | 65.76 | 65.80 | 64.23 | 65.15 | 230,952 | -0.50(-0.76%) |
Feb 19, 2019 | 66.05 | 66.71 | 64.82 | 65.65 | 268,810 | -0.51(-0.77%) |
Feb 15, 2019 | 65.14 | 66.56 | 65.14 | 66.16 | 295,300 | +1.15(+1.77%) |
Feb 14, 2019 | 65.45 | 65.97 | 64.61 | 65.01 | 287,128 | -0.65(-0.99%) |
Feb 13, 2019 | 65.20 | 66.14 | 64.64 | 65.66 | 304,528 | +0.46(+0.71%) |
Feb 12, 2019 | 64.60 | 65.58 | 63.90 | 65.20 | 307,100 | +0.77(+1.20%) |
Feb 11, 2019 | 62.94 | 65.36 | 62.88 | 64.43 | 296,551 | +1.79(+2.86%) |
Feb 08, 2019 | 61.60 | 62.94 | 61.12 | 62.64 | 193,200 | +0.89(+1.44%) |
Feb 07, 2019 | 63.68 | 64.66 | 61.58 | 61.75 | 237,297 | -2.37(-3.70%) |
Feb 06, 2019 | 63.65 | 64.19 | 63.09 | 64.12 | 223,151 | +0.47(+0.74%) |
Feb 05, 2019 | 63.50 | 64.38 | 62.91 | 63.65 | 253,626 | +0.23(+0.36%) |
Feb 04, 2019 | 62.85 | 63.42 | 61.91 | 63.42 | 163,103 | +0.76(+1.21%) |
Feb 01, 2019 | 62.74 | 63.70 | 62.44 | 62.66 | 369,500 | +0.27(+0.43%) |
Jan 31, 2019 | 60.44 | 62.41 | 60.44 | 62.39 | 348,487 | +1.85(+3.06%) |
Jan 30, 2019 | 60.44 | 60.83 | 59.47 | 60.54 | 337,345 | +0.53(+0.88%) |
Jan 29, 2019 | 59.30 | 60.06 | 58.46 | 60.01 | 316,460 | +0.44(+0.74%) |
Jan 28, 2019 | 59.28 | 59.97 | 59.02 | 59.57 | 292,225 | -0.45(-0.75%) |
Jan 25, 2019 | 59.90 | 60.18 | 58.80 | 60.02 | 304,300 | +0.39(+0.65%) |
Jan 24, 2019 | 60.37 | 60.93 | 59.41 | 59.63 | 227,529 | -0.69(-1.14%) |
Jan 23, 2019 | 61.09 | 62.49 | 60.13 | 60.32 | 439,589 | -0.51(-0.84%) |
Jan 22, 2019 | 62.11 | 63.07 | 60.08 | 60.83 | 433,088 | -1.51(-2.42%) |
Jan 18, 2019 | 63.14 | 63.45 | 61.50 | 62.34 | 517,300 | -0.26(-0.42%) |
Jan 17, 2019 | 65.05 | 66.17 | 62.30 | 62.60 | 733,907 | -2.51(-3.86%) |
Jan 16, 2019 | 64.87 | 66.78 | 64.11 | 65.11 | 392,755 | +0.37(+0.57%) |
Jan 15, 2019 | 62.89 | 64.77 | 62.83 | 64.74 | 299,797 | +1.82(+2.89%) |
Jan 14, 2019 | 64.09 | 64.32 | 62.86 | 62.92 | 260,741 | -1.17(-1.83%) |
Jan 11, 2019 | 64.12 | 66.02 | 63.74 | 64.09 | 294,800 | -0.15(-0.23%) |
Jan 10, 2019 | 63.53 | 64.70 | 63.04 | 64.24 | 376,454 | +0.34(+0.53%) |
Jan 09, 2019 | 63.01 | 64.40 | 62.42 | 63.90 | 413,140 | +1.20(+1.91%) |
Jan 08, 2019 | 62.13 | 63.22 | 61.76 | 62.70 | 357,006 | +1.15(+1.87%) |
Jan 07, 2019 | 59.16 | 62.41 | 58.15 | 61.55 | 497,979 | +2.76(+4.69%) |
Jan 04, 2019 | 57.98 | 58.97 | 55.66 | 58.79 | 457,500 | +1.25(+2.17%) |
Jan 03, 2019 | 57.77 | 58.60 | 55.88 | 57.54 | 404,814 | -0.16(-0.28%) |
Jan 02, 2019 | 58.37 | 59.15 | 56.83 | 57.70 | 482,670 | -1.58(-2.67%) |
Dec 31, 2018 | 59.15 | 59.81 | 58.12 | 59.28 | 376,700 | +0.59(+1.01%) |
Dec 28, 2018 | 58.63 | 59.77 | 58.02 | 58.69 | 260,600 | +0.11(+0.19%) |
Dec 27, 2018 | 57.57 | 58.58 | 55.97 | 58.58 | 322,475 | -0.19(-0.32%) |
Dec 26, 2018 | 55.91 | 58.88 | 55.04 | 58.77 | 389,798 | +3.14(+5.64%) |
Dec 24, 2018 | 55.71 | 58.13 | 55.56 | 55.63 | 226,300 | -0.22(-0.39%) |
Dec 21, 2018 | 58.91 | 59.10 | 54.00 | 55.85 | 1,619,400 | -2.84(-4.84%) |
Dec 20, 2018 | 58.32 | 59.66 | 56.98 | 58.69 | 552,213 | +0.10(+0.17%) |
Dec 19, 2018 | 61.19 | 61.71 | 57.72 | 58.59 | 560,123 | -2.27(-3.73%) |
Dec 18, 2018 | 61.38 | 63.26 | 60.04 | 60.86 | 485,067 | -0.01(-0.02%) |
Dec 17, 2018 | 60.64 | 62.65 | 60.25 | 60.87 | 560,743 | -0.09(-0.15%) |
Dec 14, 2018 | 61.48 | 62.31 | 60.49 | 60.96 | 413,400 | -1.19(-1.91%) |
Dec 13, 2018 | 64.60 | 66.00 | 61.95 | 62.15 | 483,546 | -2.43(-3.76%) |
Dec 12, 2018 | 67.34 | 68.30 | 63.93 | 64.58 | 540,037 | -1.73(-2.61%) |
Dec 11, 2018 | 68.07 | 69.86 | 66.17 | 66.31 | 490,077 | -0.69(-1.03%) |
Dec 10, 2018 | 65.74 | 67.43 | 65.74 | 67.00 | 372,245 | +1.41(+2.15%) |
Dec 07, 2018 | 69.10 | 69.96 | 65.09 | 65.59 | 502,700 | -3.66(-5.29%) |
Dec 06, 2018 | 67.75 | 69.66 | 67.02 | 69.25 | 413,053 | +0.60(+0.87%) |
Dec 04, 2018 | 72.75 | 73.88 | 67.91 | 68.65 | 642,600 | -4.59(-6.27%) |
Dec 03, 2018 | 73.75 | 73.89 | 72.45 | 73.24 | 338,205 | +0.40(+0.55%) |
Nov 30, 2018 | 71.53 | 73.41 | 71.53 | 72.84 | 397,200 | +1.19(+1.66%) |
Nov 29, 2018 | 71.81 | 72.97 | 71.00 | 71.65 | 443,392 | -0.69(-0.95%) |
Nov 28, 2018 | 69.90 | 72.38 | 69.75 | 72.34 | 297,308 | +2.63(+3.77%) |
Nov 27, 2018 | 70.26 | 70.77 | 69.26 | 69.71 | 384,724 | -0.81(-1.15%) |
Nov 26, 2018 | 71.71 | 72.58 | 68.89 | 70.52 | 373,437 | -0.63(-0.89%) |
Nov 23, 2018 | 69.69 | 71.98 | 69.57 | 71.15 | 122,000 | +0.39(+0.55%) |
Nov 21, 2018 | 70.76 | 70.76 | 70.76 | 0 | +1.02(+1.46%) | |
Nov 20, 2018 | 69.00 | 71.36 | 68.47 | 69.74 | 354,131 | +0.04(+0.06%) |
Nov 19, 2018 | 71.15 | 71.36 | 68.45 | 69.70 | 337,659 | -1.57(-2.20%) |
Nov 16, 2018 | 67.90 | 71.77 | 66.46 | 71.27 | 496,200 | +2.83(+4.14%) |
Nov 15, 2018 | 65.78 | 68.84 | 65.78 | 68.44 | 244,067 | +2.13(+3.21%) |
Nov 14, 2018 | 67.48 | 67.48 | 66.17 | 66.31 | 269,792 | -0.43(-0.64%) |
Nov 13, 2018 | 66.18 | 68.04 | 65.61 | 66.74 | 279,069 | +1.05(+1.60%) |
Nov 12, 2018 | 67.71 | 67.72 | 65.47 | 65.69 | 258,792 | -1.85(-2.74%) |
Nov 09, 2018 | 67.57 | 67.96 | 66.21 | 67.54 | 285,100 | -0.02(-0.03%) |
Nov 08, 2018 | 69.38 | 69.68 | 67.17 | 67.56 | 423,319 | -2.01(-2.89%) |
Nov 07, 2018 | 69.28 | 71.01 | 68.75 | 69.57 | 624,581 | +0.69(+1.00%) |
Nov 06, 2018 | 68.00 | 69.53 | 67.45 | 68.88 | 529,445 | +1.81(+2.70%) |
Nov 05, 2018 | 64.61 | 67.24 | 63.40 | 67.07 | 545,046 | +2.23(+3.44%) |
Nov 02, 2018 | 63.90 | 66.69 | 62.14 | 64.84 | 714,900 | +0.98(+1.53%) |
Nov 01, 2018 | 61.46 | 64.43 | 60.56 | 63.86 | 439,070 | +2.67(+4.36%) |
Oct 31, 2018 | 61.31 | 62.26 | 60.53 | 61.19 | 338,008 | +0.89(+1.48%) |
Oct 30, 2018 | 59.32 | 60.55 | 58.88 | 60.30 | 198,783 | +1.13(+1.91%) |
Oct 29, 2018 | 61.68 | 61.68 | 58.12 | 59.17 | 364,274 | -1.32(-2.18%) |
Oct 26, 2018 | 59.44 | 61.24 | 59.33 | 60.49 | 246,500 | +0.16(+0.27%) |
Oct 25, 2018 | 58.73 | 60.82 | 58.02 | 60.33 | 407,961 | +1.83(+3.13%) |
Oct 24, 2018 | 60.50 | 62.20 | 58.43 | 58.50 | 443,993 | -2.00(-3.31%) |
Oct 23, 2018 | 60.07 | 60.92 | 58.87 | 60.50 | 418,929 | -0.68(-1.11%) |
Oct 22, 2018 | 61.18 | 61.66 | 59.94 | 61.18 | 235,601 | +0.44(+0.72%) |
Oct 19, 2018 | 62.00 | 63.29 | 60.35 | 60.74 | 187,400 | -0.96(-1.56%) |
Oct 18, 2018 | 62.92 | 62.92 | 60.80 | 61.70 | 215,452 | -1.28(-2.03%) |
Oct 17, 2018 | 63.25 | 63.50 | 61.46 | 62.98 | 215,250 | -0.52(-0.82%) |
Oct 16, 2018 | 61.02 | 63.50 | 60.01 | 63.50 | 294,739 | +3.06(+5.06%) |
Oct 15, 2018 | 60.67 | 61.09 | 59.31 | 60.44 | 234,669 | -0.36(-0.59%) |
Oct 12, 2018 | 61.23 | 61.46 | 60.05 | 60.80 | 279,900 | +0.83(+1.38%) |
Oct 11, 2018 | 61.47 | 62.68 | 59.92 | 59.97 | 472,975 | -1.76(-2.85%) |
Oct 10, 2018 | 64.67 | 65.00 | 61.61 | 61.73 | 338,917 | -3.11(-4.80%) |
Oct 09, 2018 | 64.67 | 65.26 | 64.24 | 64.84 | 321,188 | -0.10(-0.15%) |
Oct 08, 2018 | 65.70 | 65.96 | 63.76 | 64.94 | 275,996 | -0.89(-1.35%) |
Oct 05, 2018 | 66.38 | 66.99 | 64.64 | 65.83 | 335,600 | -0.23(-0.35%) |
Oct 04, 2018 | 65.56 | 66.57 | 64.66 | 66.06 | 327,323 | +0.17(+0.26%) |
Oct 03, 2018 | 65.73 | 66.24 | 64.80 | 65.89 | 259,567 | +0.49(+0.75%) |
Oct 02, 2018 | 65.92 | 65.92 | 64.25 | 65.40 | 313,895 | +0.27(+0.41%) |
Oct 01, 2018 | 66.07 | 66.52 | 65.01 | 65.13 | 467,453 | -0.70(-1.06%) |
Sep 28, 2018 | 65.62 | 66.39 | 65.21 | 65.83 | 395,700 | +0.12(+0.18%) |
Sep 27, 2018 | 65.57 | 66.09 | 64.75 | 65.71 | 250,662 | +0.26(+0.40%) |
Sep 26, 2018 | 66.92 | 67.09 | 65.20 | 65.45 | 345,532 | -1.06(-1.59%) |
Sep 25, 2018 | 66.46 | 66.93 | 65.27 | 66.51 | 260,056 | +0.06(+0.09%) |
Sep 24, 2018 | 65.90 | 66.92 | 65.02 | 66.45 | 242,044 | +0.49(+0.74%) |
Sep 21, 2018 | 65.88 | 66.47 | 65.03 | 65.96 | 2,030,900 | -0.04(-0.06%) |
Sep 20, 2018 | 66.66 | 67.24 | 65.83 | 66.00 | 572,900 | -0.30(-0.45%) |
Sep 19, 2018 | 65.30 | 66.95 | 65.30 | 66.30 | 433,819 | +0.53(+0.81%) |
Sep 18, 2018 | 65.33 | 66.54 | 64.20 | 65.77 | 461,423 | +0.88(+1.36%) |
Sep 17, 2018 | 65.00 | 65.30 | 63.71 | 64.89 | 429,605 | -0.11(-0.17%) |
Sep 14, 2018 | 60.48 | 65.00 | 60.40 | 65.00 | 680,400 | +4.68(+7.76%) |
Sep 13, 2018 | 60.48 | 61.34 | 60.12 | 60.32 | 367,358 | +0.07(+0.12%) |
Sep 12, 2018 | 60.25 | 60.81 | 59.47 | 60.25 | 387,041 | +0.57(+0.96%) |
Sep 11, 2018 | 59.21 | 59.97 | 58.46 | 59.68 | 290,715 | +0.65(+1.10%) |
Sep 10, 2018 | 57.95 | 59.53 | 57.72 | 59.03 | 348,771 | +1.32(+2.29%) |
Sep 07, 2018 | 58.81 | 60.75 | 57.48 | 57.71 | 401,400 | -1.21(-2.05%) |
Sep 06, 2018 | 60.04 | 60.04 | 58.64 | 58.92 | 367,337 | -0.86(-1.44%) |
Sep 05, 2018 | 60.67 | 60.78 | 58.35 | 59.78 | 470,949 | -1.27(-2.08%) |
Sep 04, 2018 | 62.00 | 62.00 | 59.36 | 61.05 | 383,679 | -0.95(-1.53%) |
Aug 31, 2018 | 62.00 | 62.00 | 62.00 | 0 | -0.99(-1.57%) | |
Aug 30, 2018 | 62.63 | 64.00 | 62.19 | 62.99 | 289,998 | +0.46(+0.74%) |
Aug 29, 2018 | 62.61 | 62.85 | 59.89 | 62.53 | 499,364 | +1.00(+1.63%) |
Aug 28, 2018 | 61.23 | 61.86 | 60.80 | 61.53 | 281,443 | +0.38(+0.62%) |
Aug 27, 2018 | 60.15 | 61.44 | 59.68 | 61.15 | 292,640 | +1.27(+2.12%) |
Aug 24, 2018 | 60.50 | 61.03 | 59.84 | 59.88 | 164,600 | -0.55(-0.91%) |
Aug 23, 2018 | 60.97 | 60.99 | 59.99 | 60.43 | 149,570 | -0.44(-0.72%) |
Aug 22, 2018 | 60.30 | 60.91 | 59.91 | 60.87 | 157,655 | +0.60(+1.00%) |
Aug 21, 2018 | 59.34 | 60.60 | 59.02 | 60.27 | 284,391 | +0.84(+1.41%) |
Aug 20, 2018 | 59.29 | 59.89 | 58.90 | 59.43 | 246,106 | +0.16(+0.27%) |
Aug 17, 2018 | 58.81 | 59.48 | 58.56 | 59.27 | 238,100 | +0.24(+0.41%) |
Aug 16, 2018 | 57.43 | 59.22 | 56.18 | 59.03 | 292,214 | +1.98(+3.47%) |
Aug 15, 2018 | 57.62 | 57.62 | 56.82 | 57.05 | 204,334 | -0.57(-0.99%) |
Aug 14, 2018 | 56.76 | 57.79 | 56.02 | 57.62 | 163,446 | +1.10(+1.95%) |
Aug 13, 2018 | 55.43 | 56.92 | 54.31 | 56.52 | 313,843 | +1.49(+2.71%) |
Aug 10, 2018 | 56.07 | 56.72 | 54.90 | 55.03 | 300,900 | -1.43(-2.53%) |
Aug 09, 2018 | 56.00 | 57.13 | 55.63 | 56.46 | 274,938 | +2.27(+4.19%) |
Aug 08, 2018 | 54.71 | 54.71 | 53.50 | 54.19 | 168,810 | -0.43(-0.79%) |
Aug 07, 2018 | 54.99 | 55.21 | 54.11 | 54.62 | 202,584 | -0.03(-0.05%) |
Aug 06, 2018 | 56.42 | 56.42 | 54.06 | 54.65 | 303,785 | -1.96(-3.46%) |
Aug 03, 2018 | 57.63 | 60.00 | 56.43 | 56.61 | 503,400 | +1.78(+3.25%) |
Aug 02, 2018 | 54.12 | 54.95 | 53.48 | 54.83 | 199,311 | +0.33(+0.61%) |
Aug 01, 2018 | 54.23 | 54.97 | 53.98 | 54.50 | 206,610 | +0.15(+0.28%) |
Jul 31, 2018 | 53.37 | 54.75 | 52.93 | 54.35 | 296,624 | +1.36(+2.57%) |
Jul 30, 2018 | 53.69 | 53.82 | 52.83 | 52.99 | 551,054 | -0.59(-1.10%) |
Jul 27, 2018 | 55.08 | 55.08 | 53.28 | 53.58 | 197,200 | -1.65(-2.99%) |
Jul 26, 2018 | 54.09 | 55.48 | 53.96 | 55.23 | 203,813 | +1.04(+1.92%) |
Jul 25, 2018 | 54.18 | 54.24 | 53.52 | 54.19 | 230,717 | +0.20(+0.37%) |
Jul 24, 2018 | 54.68 | 54.68 | 53.75 | 53.99 | 252,292 | -0.20(-0.37%) |
Jul 23, 2018 | 54.48 | 54.52 | 53.87 | 54.19 | 153,046 | -0.07(-0.13%) |
Jul 20, 2018 | 54.84 | 55.25 | 54.10 | 54.26 | 183,816 | -0.41(-0.75%) |
Jul 19, 2018 | 54.77 | 54.96 | 53.71 | 54.67 | 196,979 | -0.06(-0.11%) |
Jul 18, 2018 | 54.33 | 54.85 | 53.74 | 54.73 | 133,530 | +0.30(+0.55%) |
Jul 17, 2018 | 53.73 | 54.52 | 53.41 | 54.43 | 224,202 | +0.52(+0.96%) |
Jul 16, 2018 | 54.85 | 55.31 | 53.76 | 53.91 | 303,236 | -1.05(-1.91%) |
Jul 13, 2018 | 54.20 | 55.07 | 53.69 | 54.96 | 210,310 | +0.13(+0.24%) |
Jul 12, 2018 | 54.34 | 55.16 | 53.65 | 54.83 | 330,568 | +0.95(+1.76%) |
Jul 11, 2018 | 53.55 | 54.47 | 53.33 | 53.88 | 289,425 | +0.16(+0.30%) |
Jul 10, 2018 | 53.88 | 54.17 | 53.28 | 53.72 | 249,666 | +0.15(+0.28%) |
Jul 09, 2018 | 55.01 | 55.01 | 52.70 | 53.57 | 445,610 | -1.33(-2.42%) |
Jul 06, 2018 | 53.42 | 54.92 | 52.45 | 54.90 | 341,804 | +1.82(+3.43%) |
Jul 05, 2018 | 52.67 | 53.36 | 51.91 | 53.08 | 262,935 | +0.62(+1.18%) |
Jul 03, 2018 | 52.46 | 52.46 | 52.46 | 0 | +0.41(+0.79%) | |
Jul 02, 2018 | 50.02 | 52.06 | 49.93 | 52.05 | 185,942 | +1.56(+3.09%) |
Jun 29, 2018 | 50.96 | 51.75 | 50.32 | 50.49 | 386,445 | -0.28(-0.55%) |
Jun 28, 2018 | 51.25 | 52.22 | 49.81 | 50.77 | 286,171 | -0.50(-0.98%) |
Jun 27, 2018 | 52.02 | 52.95 | 51.23 | 51.27 | 340,509 | -0.83(-1.59%) |
Jun 26, 2018 | 51.01 | 52.12 | 50.28 | 52.10 | 395,884 | +1.34(+2.64%) |
Jun 25, 2018 | 51.75 | 51.75 | 50.34 | 50.76 | 438,887 | -1.14(-2.20%) |
Jun 22, 2018 | 52.45 | 52.45 | 51.36 | 51.90 | 1,724,567 | -0.43(-0.82%) |
Jun 21, 2018 | 53.68 | 53.68 | 52.16 | 52.33 | 394,620 | -1.30(-2.42%) |
Jun 20, 2018 | 53.91 | 54.52 | 53.40 | 53.63 | 221,697 | -0.21(-0.39%) |
Jun 19, 2018 | 52.37 | 53.87 | 52.31 | 53.84 | 277,072 | +1.18(+2.24%) |
Jun 18, 2018 | 52.30 | 52.72 | 51.90 | 52.66 | 322,653 | +0.20(+0.38%) |
Jun 15, 2018 | 55.64 | 52.18 | 52.46 | 627,748 | -3.18(-5.72%) | |
Jun 14, 2018 | 55.94 | 55.94 | 55.36 | 55.64 | 354,159 | +0.11(+0.20%) |
Jun 13, 2018 | 54.60 | 55.78 | 53.77 | 55.53 | 374,088 | +1.79(+3.33%) |
Jun 12, 2018 | 53.00 | 53.82 | 52.46 | 53.74 | 340,063 | +0.97(+1.84%) |
Jun 11, 2018 | 53.60 | 53.86 | 52.54 | 52.77 | 240,946 | -0.79(-1.47%) |
Jun 08, 2018 | 52.95 | 53.65 | 52.81 | 53.56 | 211,496 | +0.77(+1.46%) |
Jun 07, 2018 | 53.38 | 53.38 | 52.19 | 52.79 | 213,830 | -0.45(-0.85%) |
Jun 06, 2018 | 53.73 | 53.24 | 272,981 | +0.37(+0.70%) | ||
Jun 05, 2018 | 52.22 | 52.88 | 51.83 | 52.87 | 339,051 | +0.72(+1.38%) |
Jun 04, 2018 | 51.87 | 52.27 | 50.86 | 52.15 | 281,713 | +0.15(+0.29%) |
Jun 01, 2018 | 51.72 | 52.28 | 51.61 | 52.00 | 230,581 | +0.44(+0.85%) |
May 31, 2018 | 52.64 | 52.89 | 50.74 | 51.56 | 366,458 | -1.18(-2.24%) |
May 30, 2018 | 50.88 | 52.87 | 50.88 | 52.74 | 271,027 | +2.06(+4.06%) |
May 29, 2018 | 49.73 | 50.69 | 49.57 | 50.68 | 308,053 | +0.69(+1.38%) |
May 25, 2018 | 49.99 | 49.99 | 49.99 | 0 | -0.62(-1.23%) | |
May 24, 2018 | 51.15 | 51.47 | 50.61 | 50.61 | 247,760 | -0.46(-0.90%) |
May 23, 2018 | 50.42 | 51.30 | 50.39 | 51.07 | 169,935 | +0.59(+1.17%) |
May 22, 2018 | 51.62 | 51.89 | 50.47 | 50.48 | 276,135 | -1.12(-2.17%) |
May 21, 2018 | 52.09 | 52.48 | 51.46 | 51.60 | 273,688 | -0.40(-0.77%) |
May 18, 2018 | 50.83 | 52.19 | 50.77 | 52.00 | 339,375 | +1.36(+2.69%) |
May 17, 2018 | 49.70 | 50.87 | 49.26 | 50.64 | 145,660 | +0.94(+1.89%) |
May 16, 2018 | 49.82 | 49.84 | 49.20 | 49.70 | 295,527 | -0.03(-0.06%) |
May 15, 2018 | 50.75 | 50.75 | 49.55 | 49.73 | 352,598 | -1.27(-2.49%) |
May 14, 2018 | 50.70 | 51.58 | 50.70 | 51.00 | 418,552 | +0.56(+1.11%) |
May 11, 2018 | 49.52 | 50.54 | 49.44 | 50.44 | 260,750 | +1.12(+2.27%) |
May 10, 2018 | 49.27 | 49.89 | 48.73 | 49.32 | 358,920 | +0.20(+0.41%) |
May 09, 2018 | 48.80 | 49.28 | 47.93 | 49.12 | 392,963 | +0.34(+0.70%) |
May 08, 2018 | 48.10 | 49.13 | 47.76 | 48.78 | 381,245 | +0.45(+0.93%) |
May 07, 2018 | 49.20 | 49.20 | 48.04 | 48.33 | 436,230 | -0.87(-1.77%) |
May 04, 2018 | 49.40 | 49.95 | 46.93 | 49.20 | 532,155 | -1.33(-2.63%) |
May 03, 2018 | 51.00 | 51.69 | 50.18 | 50.53 | 238,013 | -0.74(-1.44%) |
May 02, 2018 | 51.57 | 51.93 | 50.86 | 51.27 | 271,715 | -0.33(-0.64%) |