Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.68 | 47.04 | 46.27 | 46.80 | 1,440,395 | +0.38(+0.83%) |
Apr 29, 2019 | 46.24 | 47.20 | 46.05 | 46.42 | 1,279,157 | +0.31(+0.67%) |
Apr 26, 2019 | 44.00 | 46.79 | 43.65 | 46.11 | 3,030,003 | +1.78(+4.02%) |
Apr 25, 2019 | 44.79 | 47.08 | 44.33 | 44.33 | 4,918,321 | -5.47(-10.98%) |
Apr 24, 2019 | 49.03 | 50.05 | 48.83 | 49.79 | 1,420,748 | +0.96(+1.97%) |
Apr 23, 2019 | 47.98 | 48.98 | 47.65 | 48.83 | 1,544,984 | +0.85(+1.77%) |
Apr 22, 2019 | 48.22 | 48.35 | 47.57 | 47.98 | 612,241 | -0.64(-1.32%) |
Apr 18, 2019 | 48.92 | 48.97 | 48.27 | 48.62 | 888,474 | -0.37(-0.76%) |
Apr 17, 2019 | 48.99 | 49.52 | 48.96 | 49.00 | 750,817 | +0.00(+0.00%) |
Apr 16, 2019 | 48.77 | 49.33 | 48.46 | 49.00 | 595,532 | +0.35(+0.71%) |
Apr 15, 2019 | 48.12 | 48.87 | 48.12 | 48.65 | 575,999 | +0.41(+0.85%) |
Apr 12, 2019 | 47.65 | 48.34 | 47.43 | 48.24 | 900,181 | +0.92(+1.95%) |
Apr 11, 2019 | 47.63 | 47.91 | 47.22 | 47.31 | 1,146,722 | -0.28(-0.60%) |
Apr 10, 2019 | 46.90 | 47.77 | 46.63 | 47.60 | 755,382 | +0.84(+1.80%) |
Apr 09, 2019 | 47.54 | 47.66 | 46.62 | 46.76 | 308,937 | -1.04(-2.18%) |
Apr 08, 2019 | 47.92 | 48.26 | 47.62 | 47.80 | 623,038 | -0.02(-0.04%) |
Apr 05, 2019 | 47.43 | 47.90 | 47.17 | 47.82 | 344,994 | +0.63(+1.34%) |
Apr 04, 2019 | 46.22 | 47.35 | 46.20 | 47.19 | 715,912 | +0.90(+1.93%) |
Apr 03, 2019 | 46.71 | 46.78 | 46.16 | 46.29 | 673,528 | +0.10(+0.22%) |
Apr 02, 2019 | 46.48 | 46.48 | 45.84 | 46.19 | 488,348 | -0.36(-0.77%) |
Apr 01, 2019 | 46.27 | 46.77 | 46.06 | 46.55 | 510,107 | +0.55(+1.19%) |
Mar 29, 2019 | 45.93 | 46.30 | 45.47 | 46.00 | 682,440 | +0.31(+0.68%) |
Mar 28, 2019 | 45.28 | 46.01 | 45.23 | 45.69 | 549,016 | +0.36(+0.79%) |
Mar 27, 2019 | 45.63 | 45.64 | 44.76 | 45.33 | 817,905 | -0.23(-0.50%) |
Mar 26, 2019 | 45.68 | 46.32 | 45.05 | 45.56 | 607,718 | +0.10(+0.22%) |
Mar 25, 2019 | 45.39 | 45.72 | 45.06 | 45.46 | 602,194 | +0.01(+0.02%) |
Mar 22, 2019 | 47.04 | 47.04 | 45.43 | 45.45 | 936,508 | -2.01(-4.24%) |
Mar 21, 2019 | 46.82 | 47.76 | 46.62 | 47.46 | 690,157 | +0.48(+1.03%) |
Mar 20, 2019 | 47.94 | 48.21 | 46.48 | 46.98 | 849,543 | -1.16(-2.41%) |
Mar 19, 2019 | 48.64 | 49.22 | 48.00 | 48.14 | 1,112,323 | -0.25(-0.51%) |
Mar 18, 2019 | 48.12 | 48.43 | 47.90 | 48.38 | 754,492 | +0.35(+0.72%) |
Mar 15, 2019 | 48.54 | 48.94 | 47.96 | 48.04 | 1,095,383 | -0.37(-0.76%) |
Mar 14, 2019 | 48.23 | 48.86 | 48.13 | 48.40 | 1,403,798 | -0.05(-0.11%) |
Mar 13, 2019 | 48.46 | 49.14 | 48.24 | 48.46 | 1,077,865 | +0.10(+0.21%) |
Mar 12, 2019 | 48.01 | 48.67 | 47.72 | 48.36 | 569,171 | +0.49(+1.03%) |
Mar 11, 2019 | 47.52 | 47.94 | 47.18 | 47.86 | 515,734 | +0.49(+1.04%) |
Mar 08, 2019 | 47.06 | 47.42 | 46.60 | 47.37 | 583,745 | -0.24(-0.50%) |
Mar 07, 2019 | 48.12 | 48.32 | 46.95 | 47.61 | 817,947 | -0.75(-1.55%) |
Mar 06, 2019 | 48.44 | 48.66 | 48.12 | 48.36 | 853,875 | +0.17(+0.36%) |
Mar 05, 2019 | 48.37 | 48.51 | 47.81 | 48.18 | 697,705 | -0.09(-0.19%) |
Mar 04, 2019 | 49.12 | 49.65 | 48.15 | 48.27 | 872,398 | -0.71(-1.46%) |
Mar 01, 2019 | 48.44 | 49.20 | 48.13 | 48.99 | 753,124 | +0.79(+1.63%) |
Feb 28, 2019 | 47.84 | 48.31 | 47.52 | 48.20 | 670,362 | +0.33(+0.69%) |
Feb 27, 2019 | 48.26 | 48.43 | 47.61 | 47.87 | 766,968 | -0.41(-0.85%) |
Feb 26, 2019 | 48.79 | 49.19 | 48.27 | 48.28 | 1,053,928 | -0.86(-1.75%) |
Feb 25, 2019 | 50.08 | 50.59 | 48.73 | 49.14 | 1,210,372 | +0.86(+1.78%) |
Feb 22, 2019 | 47.45 | 48.29 | 47.37 | 48.28 | 773,474 | +0.86(+1.80%) |
Feb 21, 2019 | 47.61 | 48.44 | 47.24 | 47.43 | 660,710 | -0.17(-0.36%) |
Feb 20, 2019 | 47.29 | 47.92 | 47.21 | 47.60 | 1,272,351 | +0.36(+0.75%) |
Feb 19, 2019 | 46.91 | 47.58 | 46.38 | 47.24 | 1,178,403 | +0.43(+0.91%) |
Feb 15, 2019 | 45.91 | 47.02 | 45.33 | 46.82 | 1,691,076 | +1.27(+2.80%) |
Feb 14, 2019 | 44.45 | 45.86 | 44.27 | 45.54 | 1,373,104 | +0.90(+2.02%) |
Feb 13, 2019 | 44.32 | 44.95 | 44.19 | 44.64 | 1,174,525 | +0.34(+0.76%) |
Feb 12, 2019 | 44.30 | 44.72 | 43.85 | 44.30 | 1,544,102 | +0.35(+0.81%) |
Feb 11, 2019 | 44.87 | 45.09 | 43.51 | 43.95 | 1,544,630 | -0.75(-1.67%) |
Feb 08, 2019 | 44.77 | 45.09 | 43.96 | 44.70 | 1,145,766 | -0.20(-0.45%) |
Feb 07, 2019 | 44.60 | 45.23 | 44.46 | 44.90 | 1,297,444 | +0.05(+0.10%) |
Feb 06, 2019 | 45.24 | 45.79 | 44.83 | 44.85 | 1,189,160 | -0.50(-1.10%) |
Feb 05, 2019 | 45.67 | 46.24 | 44.54 | 45.35 | 1,528,499 | -0.17(-0.38%) |
Feb 04, 2019 | 44.05 | 45.63 | 44.05 | 45.52 | 2,325,762 | +1.59(+3.63%) |
Feb 01, 2019 | 45.37 | 45.68 | 43.08 | 43.93 | 2,239,791 | -1.88(-4.09%) |
Jan 31, 2019 | 45.99 | 46.32 | 44.61 | 45.81 | 2,491,288 | -0.36(-0.77%) |
Jan 30, 2019 | 44.98 | 46.83 | 44.51 | 46.16 | 1,633,728 | +1.25(+2.78%) |
Jan 29, 2019 | 45.35 | 45.53 | 44.61 | 44.91 | 918,172 | -0.57(-1.26%) |
Jan 28, 2019 | 45.24 | 45.89 | 45.11 | 45.49 | 947,647 | +0.04(+0.08%) |
Jan 25, 2019 | 45.27 | 45.80 | 44.86 | 45.45 | 1,147,633 | +0.75(+1.67%) |
Jan 24, 2019 | 44.18 | 45.39 | 44.18 | 44.71 | 963,658 | +0.52(+1.17%) |
Jan 23, 2019 | 44.71 | 44.94 | 43.79 | 44.19 | 973,918 | -0.41(-0.92%) |
Jan 22, 2019 | 45.71 | 45.75 | 44.41 | 44.60 | 1,013,884 | -1.23(-2.68%) |
Jan 18, 2019 | 45.83 | 46.73 | 45.52 | 45.82 | 1,170,702 | +0.52(+1.15%) |
Jan 17, 2019 | 44.35 | 45.79 | 44.35 | 45.31 | 625,122 | +0.59(+1.32%) |
Jan 16, 2019 | 44.58 | 45.40 | 44.34 | 44.71 | 795,316 | +0.31(+0.70%) |
Jan 15, 2019 | 44.52 | 44.63 | 43.93 | 44.40 | 942,013 | -0.08(-0.18%) |
Jan 14, 2019 | 44.09 | 45.01 | 43.95 | 44.49 | 920,795 | +0.05(+0.12%) |
Jan 11, 2019 | 44.49 | 44.55 | 43.75 | 44.43 | 641,321 | -0.21(-0.47%) |
Jan 10, 2019 | 44.21 | 44.71 | 43.85 | 44.64 | 491,826 | +0.03(+0.06%) |
Jan 09, 2019 | 43.72 | 44.94 | 43.69 | 44.61 | 844,768 | +0.99(+2.27%) |
Jan 08, 2019 | 42.88 | 43.79 | 42.33 | 43.62 | 833,845 | +1.02(+2.39%) |
Jan 07, 2019 | 42.74 | 43.24 | 42.19 | 42.60 | 731,314 | +0.15(+0.34%) |
Jan 04, 2019 | 41.45 | 42.74 | 41.45 | 42.46 | 1,000,430 | +1.49(+3.64%) |
Jan 03, 2019 | 42.35 | 42.46 | 40.86 | 40.96 | 912,869 | -1.59(-3.74%) |
Jan 02, 2019 | 41.75 | 43.15 | 41.48 | 42.56 | 730,257 | +0.27(+0.65%) |
Dec 31, 2018 | 42.31 | 42.87 | 42.01 | 42.28 | 894,532 | +0.27(+0.65%) |
Dec 28, 2018 | 41.88 | 43.73 | 41.56 | 42.01 | 858,830 | +0.26(+0.63%) |
Dec 27, 2018 | 40.42 | 41.76 | 40.19 | 41.75 | 1,745,875 | +0.84(+2.05%) |
Dec 26, 2018 | 38.83 | 40.93 | 38.68 | 40.91 | 784,047 | +2.12(+5.47%) |
Dec 24, 2018 | 38.94 | 39.71 | 38.16 | 38.79 | 469,401 | -0.52(-1.32%) |
Dec 21, 2018 | 41.76 | 41.86 | 39.03 | 39.31 | 2,581,104 | -2.43(-5.82%) |
Dec 20, 2018 | 41.00 | 42.40 | 40.87 | 41.74 | 1,276,181 | +0.68(+1.66%) |
Dec 19, 2018 | 40.97 | 42.35 | 40.83 | 41.05 | 1,582,686 | +0.02(+0.04%) |
Dec 18, 2018 | 41.65 | 42.34 | 40.91 | 41.04 | 1,536,238 | -0.37(-0.90%) |
Dec 17, 2018 | 42.19 | 42.67 | 41.16 | 41.41 | 1,660,457 | -0.99(-2.34%) |
Dec 14, 2018 | 42.61 | 43.28 | 42.17 | 42.40 | 928,037 | -0.54(-1.25%) |
Dec 13, 2018 | 45.49 | 45.73 | 42.85 | 42.94 | 1,187,564 | -2.57(-5.64%) |
Dec 12, 2018 | 45.40 | 46.71 | 45.40 | 45.51 | 1,454,065 | +0.76(+1.71%) |
Dec 11, 2018 | 44.97 | 45.72 | 44.47 | 44.74 | 952,821 | +0.57(+1.30%) |
Dec 10, 2018 | 45.27 | 45.52 | 44.13 | 44.17 | 1,120,701 | -0.96(-2.12%) |
Dec 07, 2018 | 46.09 | 47.14 | 44.69 | 45.12 | 1,141,372 | -1.42(-3.05%) |
Dec 06, 2018 | 46.30 | 47.24 | 45.71 | 46.54 | 1,278,977 | -0.47(-1.01%) |
Dec 04, 2018 | 49.76 | 49.76 | 46.73 | 47.02 | 1,228,046 | -2.69(-5.42%) |
Dec 03, 2018 | 49.46 | 50.54 | 49.39 | 49.71 | 1,134,200 | +1.43(+2.96%) |
Nov 30, 2018 | 47.85 | 48.61 | 47.58 | 48.28 | 997,464 | +0.42(+0.87%) |
Nov 29, 2018 | 48.43 | 48.92 | 47.61 | 47.86 | 592,274 | -0.77(-1.59%) |
Nov 28, 2018 | 47.75 | 48.64 | 47.11 | 48.64 | 1,160,314 | +1.18(+2.49%) |
Nov 27, 2018 | 48.91 | 49.67 | 47.14 | 47.45 | 989,483 | -2.53(-5.06%) |
Nov 26, 2018 | 48.98 | 50.31 | 48.98 | 49.98 | 942,172 | +1.57(+3.25%) |
Nov 23, 2018 | 47.67 | 48.85 | 47.51 | 48.41 | 236,952 | +0.49(+1.03%) |
Nov 21, 2018 | 47.92 | 47.92 | 47.92 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.56 | 47.58 | 46.13 | 46.49 | 682,145 | -0.87(-1.85%) |
Nov 19, 2018 | 48.21 | 48.45 | 47.13 | 47.36 | 637,695 | -0.98(-2.03%) |
Nov 16, 2018 | 48.36 | 48.81 | 47.92 | 48.35 | 571,398 | -0.51(-1.04%) |
Nov 15, 2018 | 47.18 | 49.23 | 47.10 | 48.85 | 1,005,719 | +1.10(+2.30%) |
Nov 14, 2018 | 48.24 | 48.80 | 47.23 | 47.76 | 563,882 | +0.04(+0.08%) |
Nov 13, 2018 | 47.68 | 48.68 | 47.53 | 47.72 | 495,886 | +0.44(+0.94%) |
Nov 12, 2018 | 47.39 | 48.02 | 47.07 | 47.28 | 625,073 | -0.15(-0.31%) |
Nov 09, 2018 | 49.02 | 49.09 | 47.18 | 47.42 | 914,722 | -1.63(-3.33%) |
Nov 08, 2018 | 48.94 | 49.69 | 48.58 | 49.05 | 1,062,192 | -0.05(-0.09%) |
Nov 07, 2018 | 48.75 | 49.12 | 47.90 | 49.10 | 822,516 | +0.63(+1.31%) |
Nov 06, 2018 | 47.88 | 48.74 | 47.88 | 48.46 | 632,746 | +0.37(+0.77%) |
Nov 05, 2018 | 48.44 | 48.83 | 47.52 | 48.09 | 843,207 | -0.22(-0.45%) |
Nov 02, 2018 | 48.59 | 49.45 | 47.98 | 48.31 | 761,864 | -0.11(-0.22%) |
Nov 01, 2018 | 47.42 | 48.68 | 46.80 | 48.42 | 999,627 | +1.28(+2.71%) |
Oct 31, 2018 | 47.17 | 47.89 | 46.46 | 47.14 | 1,434,389 | +0.70(+1.50%) |
Oct 30, 2018 | 44.63 | 46.74 | 44.34 | 46.44 | 2,226,557 | +2.09(+4.72%) |
Oct 29, 2018 | 46.22 | 46.85 | 43.85 | 44.35 | 1,662,663 | -1.56(-3.40%) |
Oct 26, 2018 | 47.29 | 47.77 | 45.35 | 45.91 | 2,434,922 | -2.17(-4.51%) |
Oct 25, 2018 | 50.78 | 52.15 | 47.63 | 48.07 | 3,648,329 | -2.72(-5.36%) |
Oct 24, 2018 | 52.38 | 52.64 | 50.73 | 50.79 | 1,571,322 | -1.58(-3.01%) |
Oct 23, 2018 | 51.38 | 52.71 | 50.37 | 52.37 | 1,146,445 | -0.09(-0.17%) |
Oct 22, 2018 | 53.70 | 53.95 | 51.44 | 52.46 | 1,558,009 | -1.01(-1.88%) |
Oct 19, 2018 | 54.03 | 54.61 | 53.22 | 53.47 | 1,011,444 | -0.68(-1.26%) |
Oct 18, 2018 | 55.26 | 55.62 | 53.50 | 54.15 | 1,121,601 | -1.38(-2.48%) |
Oct 17, 2018 | 56.10 | 56.51 | 55.41 | 55.53 | 1,027,541 | -0.50(-0.89%) |
Oct 16, 2018 | 54.58 | 56.07 | 54.16 | 56.03 | 1,019,279 | +1.70(+3.12%) |
Oct 15, 2018 | 53.80 | 54.82 | 53.80 | 54.33 | 530,447 | +0.24(+0.45%) |
Oct 12, 2018 | 54.80 | 55.15 | 53.37 | 54.09 | 778,848 | +0.24(+0.45%) |
Oct 11, 2018 | 53.65 | 54.78 | 53.65 | 53.84 | 983,356 | -0.30(-0.55%) |
Oct 10, 2018 | 54.87 | 55.25 | 54.08 | 54.14 | 787,995 | -0.95(-1.73%) |
Oct 09, 2018 | 56.94 | 56.94 | 55.07 | 55.09 | 796,973 | -1.85(-3.25%) |
Oct 08, 2018 | 57.21 | 57.57 | 56.29 | 56.94 | 882,900 | -0.45(-0.79%) |
Oct 05, 2018 | 58.46 | 58.66 | 57.15 | 57.40 | 529,820 | -0.86(-1.48%) |
Oct 04, 2018 | 59.53 | 59.85 | 57.40 | 58.26 | 752,098 | -1.51(-2.52%) |
Oct 03, 2018 | 59.67 | 60.04 | 59.28 | 59.76 | 462,040 | +0.20(+0.33%) |
Oct 02, 2018 | 60.07 | 60.39 | 59.24 | 59.56 | 698,910 | -0.83(-1.37%) |
Oct 01, 2018 | 61.18 | 61.58 | 60.00 | 60.39 | 853,447 | -0.38(-0.63%) |
Sep 28, 2018 | 60.68 | 61.56 | 60.61 | 60.77 | 905,127 | +0.14(+0.22%) |
Sep 27, 2018 | 60.70 | 61.33 | 60.46 | 60.63 | 607,936 | -0.36(-0.59%) |
Sep 26, 2018 | 61.15 | 61.53 | 60.52 | 61.00 | 827,763 | -0.15(-0.25%) |
Sep 25, 2018 | 60.89 | 61.74 | 60.24 | 61.15 | 1,299,423 | +0.59(+0.97%) |
Sep 24, 2018 | 61.18 | 61.44 | 60.32 | 60.56 | 1,162,640 | -0.77(-1.26%) |
Sep 21, 2018 | 61.59 | 62.04 | 61.29 | 61.33 | 1,075,742 | -0.26(-0.43%) |
Sep 20, 2018 | 62.95 | 63.14 | 61.26 | 61.59 | 970,121 | -1.17(-1.86%) |
Sep 19, 2018 | 62.71 | 63.31 | 62.58 | 62.76 | 575,522 | +0.13(+0.20%) |
Sep 18, 2018 | 62.34 | 62.78 | 61.50 | 62.64 | 649,698 | +0.58(+0.94%) |
Sep 17, 2018 | 62.19 | 62.73 | 61.98 | 62.06 | 583,304 | -0.28(-0.45%) |
Sep 14, 2018 | 62.39 | 62.70 | 62.08 | 62.34 | 522,210 | -0.02(-0.03%) |
Sep 13, 2018 | 62.06 | 62.84 | 62.01 | 62.36 | 637,897 | +0.36(+0.59%) |
Sep 12, 2018 | 62.49 | 62.61 | 61.84 | 61.99 | 560,014 | -0.34(-0.55%) |
Sep 11, 2018 | 62.09 | 62.59 | 61.52 | 62.34 | 954,610 | +0.41(+0.66%) |
Sep 10, 2018 | 61.93 | 62.17 | 61.65 | 61.93 | 588,220 | -0.01(-0.01%) |
Sep 07, 2018 | 61.21 | 62.16 | 61.21 | 61.94 | 1,268,745 | +0.44(+0.72%) |
Sep 06, 2018 | 61.51 | 62.28 | 61.35 | 61.49 | 828,169 | -0.02(-0.03%) |
Sep 05, 2018 | 60.06 | 61.68 | 60.06 | 61.51 | 749,560 | +1.38(+2.29%) |
Sep 04, 2018 | 59.94 | 60.25 | 59.58 | 60.13 | 344,308 | -0.09(-0.15%) |
Aug 31, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.60 | 60.88 | 59.69 | 59.75 | 861,943 | -1.03(-1.70%) |
Aug 29, 2018 | 60.96 | 60.96 | 59.95 | 60.79 | 478,109 | +0.01(+0.01%) |
Aug 28, 2018 | 60.46 | 60.99 | 60.46 | 60.78 | 555,930 | +0.44(+0.72%) |
Aug 27, 2018 | 59.56 | 60.51 | 59.56 | 60.34 | 526,129 | +1.04(+1.76%) |
Aug 24, 2018 | 58.59 | 59.41 | 58.49 | 59.30 | 662,495 | +0.88(+1.51%) |
Aug 23, 2018 | 59.35 | 59.58 | 58.28 | 58.42 | 677,576 | -1.05(-1.77%) |
Aug 22, 2018 | 59.73 | 60.18 | 59.34 | 59.47 | 438,142 | -0.46(-0.77%) |
Aug 21, 2018 | 58.84 | 60.15 | 58.80 | 59.93 | 535,958 | +1.39(+2.37%) |
Aug 20, 2018 | 59.06 | 59.34 | 58.52 | 58.55 | 387,593 | -0.14(-0.23%) |
Aug 17, 2018 | 57.56 | 58.85 | 57.33 | 58.68 | 815,424 | +1.03(+1.79%) |
Aug 16, 2018 | 57.36 | 58.10 | 57.27 | 57.65 | 946,391 | +0.68(+1.19%) |
Aug 15, 2018 | 57.24 | 57.34 | 56.48 | 56.97 | 570,024 | -0.75(-1.30%) |
Aug 14, 2018 | 57.46 | 57.93 | 57.42 | 57.72 | 645,180 | +0.62(+1.09%) |
Aug 13, 2018 | 57.00 | 57.73 | 56.43 | 57.10 | 916,335 | +0.17(+0.30%) |
Aug 10, 2018 | 57.10 | 57.74 | 56.69 | 56.93 | 648,402 | -0.66(-1.15%) |
Aug 09, 2018 | 57.27 | 57.95 | 57.22 | 57.59 | 610,277 | +0.33(+0.58%) |
Aug 08, 2018 | 57.80 | 57.80 | 57.07 | 57.25 | 413,800 | -0.49(-0.85%) |
Aug 07, 2018 | 57.63 | 57.89 | 57.36 | 57.74 | 567,399 | +0.33(+0.58%) |
Aug 06, 2018 | 57.47 | 57.76 | 57.32 | 57.41 | 415,591 | -0.11(-0.19%) |
Aug 03, 2018 | 57.63 | 58.32 | 57.32 | 57.52 | 394,992 | +0.19(+0.33%) |
Aug 02, 2018 | 56.87 | 57.53 | 56.62 | 57.33 | 711,502 | +0.14(+0.25%) |
Aug 01, 2018 | 58.10 | 58.29 | 56.72 | 57.18 | 726,657 | -0.95(-1.63%) |
Jul 31, 2018 | 57.90 | 58.79 | 57.64 | 58.13 | 1,209,800 | +0.38(+0.66%) |
Jul 30, 2018 | 56.55 | 58.13 | 56.13 | 57.75 | 1,165,264 | +1.40(+2.49%) |
Jul 27, 2018 | 57.53 | 57.97 | 55.85 | 56.35 | 1,154,115 | -0.65(-1.14%) |
Jul 26, 2018 | 58.77 | 58.81 | 55.88 | 57.00 | 2,800,910 | -2.53(-4.25%) |
Jul 25, 2018 | 59.81 | 59.96 | 57.91 | 59.53 | 1,575,762 | -0.56(-0.93%) |
Jul 24, 2018 | 60.82 | 61.11 | 59.80 | 60.09 | 958,564 | -0.43(-0.72%) |
Jul 23, 2018 | 60.60 | 60.76 | 60.36 | 60.53 | 599,875 | -0.24(-0.40%) |
Jul 20, 2018 | 60.60 | 61.02 | 60.25 | 60.77 | 1,070,579 | -0.02(-0.03%) |
Jul 19, 2018 | 61.49 | 61.87 | 60.63 | 60.79 | 1,348,616 | -0.86(-1.39%) |
Jul 18, 2018 | 61.34 | 61.82 | 61.34 | 61.65 | 584,858 | +0.45(+0.74%) |
Jul 17, 2018 | 60.92 | 61.36 | 60.82 | 61.20 | 780,390 | -0.09(-0.15%) |
Jul 16, 2018 | 61.13 | 61.39 | 60.45 | 61.29 | 625,741 | +0.21(+0.34%) |
Jul 13, 2018 | 60.72 | 61.63 | 60.63 | 61.08 | 934,581 | +0.47(+0.78%) |
Jul 12, 2018 | 60.95 | 61.07 | 59.92 | 60.61 | 1,374,116 | -0.17(-0.28%) |
Jul 11, 2018 | 61.21 | 61.71 | 60.31 | 60.78 | 740,730 | -1.08(-1.74%) |
Jul 10, 2018 | 62.78 | 62.92 | 61.69 | 61.86 | 541,557 | -0.29(-0.47%) |
Jul 09, 2018 | 60.58 | 62.38 | 60.16 | 62.15 | 1,375,699 | +2.06(+3.43%) |
Jul 06, 2018 | 59.80 | 60.27 | 59.70 | 60.08 | 534,742 | +0.57(+0.96%) |
Jul 05, 2018 | 59.37 | 59.64 | 58.83 | 59.51 | 687,753 | +0.45(+0.77%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | -1.27(-2.10%) | |
Jul 02, 2018 | 58.16 | 60.36 | 58.13 | 60.33 | 1,810,598 | +2.03(+3.49%) |
Jun 29, 2018 | 56.83 | 59.41 | 56.08 | 58.29 | 2,453,606 | +1.48(+2.61%) |
Jun 28, 2018 | 56.21 | 56.82 | 56.03 | 56.81 | 575,889 | +0.52(+0.92%) |
Jun 27, 2018 | 57.92 | 58.10 | 56.29 | 56.30 | 1,123,557 | -1.68(-2.90%) |
Jun 26, 2018 | 57.68 | 58.34 | 57.39 | 57.98 | 1,122,340 | +0.69(+1.20%) |
Jun 25, 2018 | 58.16 | 58.41 | 55.55 | 57.29 | 2,119,631 | -2.00(-3.37%) |
Jun 22, 2018 | 59.38 | 59.84 | 59.14 | 59.29 | 1,748,901 | -0.03(-0.05%) |
Jun 21, 2018 | 60.31 | 60.47 | 59.14 | 59.32 | 1,117,889 | -1.08(-1.78%) |
Jun 20, 2018 | 60.74 | 60.85 | 59.85 | 60.39 | 596,979 | -0.15(-0.25%) |
Jun 19, 2018 | 61.24 | 61.30 | 59.59 | 60.55 | 1,814,561 | -0.91(-1.49%) |
Jun 18, 2018 | 61.64 | 62.08 | 61.38 | 61.46 | 580,214 | -0.71(-1.15%) |
Jun 15, 2018 | 62.62 | 61.45 | 62.17 | 953,075 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.35 | 61.73 | 60.86 | 61.45 | 854,602 | +0.31(+0.50%) |
Jun 13, 2018 | 62.23 | 62.41 | 61.06 | 61.14 | 810,082 | -0.73(-1.18%) |
Jun 12, 2018 | 62.11 | 62.32 | 61.51 | 61.87 | 1,049,613 | -0.15(-0.25%) |
Jun 11, 2018 | 62.38 | 62.48 | 61.70 | 62.03 | 712,318 | -0.07(-0.12%) |
Jun 08, 2018 | 61.24 | 62.13 | 61.10 | 62.10 | 847,189 | +0.65(+1.06%) |
Jun 07, 2018 | 62.16 | 62.52 | 61.40 | 61.45 | 1,013,306 | -0.71(-1.15%) |
Jun 06, 2018 | 62.50 | 62.16 | 969,730 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.12 | 61.57 | 59.80 | 60.90 | 1,508,231 | +0.76(+1.26%) |
Jun 04, 2018 | 59.33 | 60.63 | 58.70 | 60.14 | 1,555,263 | +1.38(+2.35%) |
Jun 01, 2018 | 57.75 | 58.84 | 57.53 | 58.76 | 918,800 | +1.26(+2.19%) |
May 31, 2018 | 58.35 | 58.35 | 57.13 | 57.50 | 630,406 | -0.82(-1.41%) |
May 30, 2018 | 57.06 | 58.46 | 56.80 | 58.32 | 1,667,238 | +1.69(+2.99%) |
May 29, 2018 | 56.40 | 57.33 | 56.18 | 56.63 | 1,211,415 | -0.15(-0.27%) |
May 25, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.28 | 56.57 | 55.83 | 56.41 | 504,922 | +0.14(+0.26%) |
May 23, 2018 | 56.31 | 56.54 | 56.09 | 56.27 | 415,165 | -0.26(-0.46%) |
May 22, 2018 | 57.09 | 57.27 | 56.52 | 56.53 | 441,727 | -0.47(-0.82%) |
May 21, 2018 | 56.64 | 57.46 | 56.44 | 57.00 | 614,688 | +0.68(+1.20%) |
May 18, 2018 | 56.45 | 56.83 | 56.30 | 56.32 | 642,262 | -0.14(-0.24%) |
May 17, 2018 | 56.21 | 56.96 | 55.98 | 56.46 | 912,323 | +0.23(+0.42%) |
May 16, 2018 | 55.04 | 56.52 | 55.03 | 56.22 | 542,454 | +1.24(+2.26%) |
May 15, 2018 | 54.74 | 55.71 | 54.46 | 54.98 | 490,291 | +0.04(+0.07%) |
May 14, 2018 | 55.06 | 55.49 | 54.81 | 54.94 | 946,177 | -0.06(-0.11%) |
May 11, 2018 | 54.61 | 55.30 | 54.40 | 55.01 | 1,978,156 | +0.42(+0.78%) |
May 10, 2018 | 54.36 | 54.89 | 54.25 | 54.58 | 511,603 | +0.24(+0.45%) |
May 09, 2018 | 54.12 | 54.70 | 53.90 | 54.34 | 1,644,330 | +0.26(+0.48%) |
May 08, 2018 | 54.06 | 54.85 | 53.89 | 54.08 | 865,816 | +0.01(+0.02%) |
May 07, 2018 | 53.93 | 54.30 | 53.57 | 54.07 | 721,143 | +0.36(+0.67%) |
May 04, 2018 | 53.10 | 54.04 | 52.76 | 53.71 | 652,380 | +0.33(+0.62%) |
May 03, 2018 | 53.75 | 53.99 | 52.47 | 53.38 | 805,403 | -0.53(-0.99%) |
May 02, 2018 | 54.15 | 54.85 | 53.84 | 53.91 | 776,019 | -0.63(-1.16%) |