Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.53 | 49.92 | 49.26 | 49.64 | 1,164,006 | +0.02(+0.04%) |
Apr 29, 2019 | 48.91 | 49.96 | 48.81 | 49.62 | 825,608 | +0.80(+1.64%) |
Apr 26, 2019 | 48.67 | 48.95 | 48.48 | 48.82 | 485,000 | +0.15(+0.31%) |
Apr 25, 2019 | 49.06 | 49.45 | 48.64 | 48.67 | 741,044 | -0.58(-1.18%) |
Apr 24, 2019 | 49.46 | 49.69 | 49.13 | 49.25 | 1,120,202 | -0.05(-0.10%) |
Apr 23, 2019 | 48.68 | 49.46 | 48.68 | 49.30 | 658,780 | +0.64(+1.32%) |
Apr 22, 2019 | 49.42 | 49.64 | 48.53 | 48.66 | 342,510 | -0.75(-1.52%) |
Apr 18, 2019 | 50.00 | 50.01 | 48.99 | 49.41 | 768,400 | -0.39(-0.78%) |
Apr 17, 2019 | 49.49 | 50.00 | 49.49 | 49.80 | 558,057 | +0.54(+1.10%) |
Apr 16, 2019 | 49.20 | 49.55 | 48.73 | 49.26 | 614,992 | +0.33(+0.67%) |
Apr 15, 2019 | 49.30 | 49.70 | 48.89 | 48.93 | 764,828 | -0.28(-0.57%) |
Apr 12, 2019 | 48.94 | 49.38 | 48.81 | 49.21 | 732,800 | +0.76(+1.57%) |
Apr 11, 2019 | 47.60 | 48.53 | 47.48 | 48.45 | 974,253 | +1.05(+2.22%) |
Apr 10, 2019 | 47.10 | 47.69 | 46.93 | 47.40 | 693,324 | +0.30(+0.64%) |
Apr 09, 2019 | 48.15 | 48.36 | 46.99 | 47.10 | 1,182,738 | -1.30(-2.69%) |
Apr 08, 2019 | 49.06 | 49.10 | 48.36 | 48.40 | 695,590 | -0.60(-1.22%) |
Apr 05, 2019 | 48.75 | 49.05 | 48.50 | 49.00 | 660,300 | +0.51(+1.05%) |
Apr 04, 2019 | 48.03 | 48.70 | 47.88 | 48.49 | 1,098,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.99 | 48.55 | 47.74 | 47.92 | 1,171,551 | +0.32(+0.67%) |
Apr 02, 2019 | 47.65 | 47.73 | 47.40 | 47.60 | 992,612 | -0.04(-0.08%) |
Apr 01, 2019 | 47.13 | 47.95 | 47.13 | 47.64 | 1,366,088 | +1.10(+2.36%) |
Mar 29, 2019 | 46.10 | 46.74 | 46.04 | 46.54 | 1,552,800 | +0.68(+1.48%) |
Mar 28, 2019 | 45.25 | 45.92 | 45.12 | 45.86 | 932,012 | +0.67(+1.48%) |
Mar 27, 2019 | 44.68 | 45.40 | 44.64 | 45.19 | 1,431,484 | +0.51(+1.14%) |
Mar 26, 2019 | 44.07 | 44.85 | 44.07 | 44.68 | 1,693,556 | +0.42(+0.95%) |
Mar 25, 2019 | 44.89 | 45.03 | 44.18 | 44.26 | 2,084,142 | -0.64(-1.43%) |
Mar 22, 2019 | 45.48 | 45.61 | 44.53 | 44.90 | 3,302,000 | -0.80(-1.75%) |
Mar 21, 2019 | 43.92 | 45.76 | 43.80 | 45.70 | 1,246,302 | +1.68(+3.82%) |
Mar 20, 2019 | 44.28 | 44.28 | 43.82 | 44.02 | 1,206,334 | -0.43(-0.97%) |
Mar 19, 2019 | 44.55 | 44.91 | 44.40 | 44.45 | 1,562,485 | +0.25(+0.57%) |
Mar 18, 2019 | 43.71 | 44.21 | 43.44 | 44.20 | 985,691 | +0.72(+1.66%) |
Mar 15, 2019 | 42.92 | 43.61 | 42.91 | 43.48 | 2,091,700 | +0.58(+1.35%) |
Mar 14, 2019 | 43.33 | 43.42 | 42.78 | 42.90 | 814,094 | -0.18(-0.42%) |
Mar 13, 2019 | 43.75 | 44.10 | 43.03 | 43.08 | 1,562,749 | -0.47(-1.08%) |
Mar 12, 2019 | 41.60 | 43.70 | 41.26 | 43.55 | 3,014,079 | +1.92(+4.61%) |
Mar 11, 2019 | 40.72 | 41.71 | 40.48 | 41.63 | 1,239,269 | +0.67(+1.64%) |
Mar 08, 2019 | 40.54 | 41.11 | 40.16 | 40.96 | 1,509,500 | +0.12(+0.29%) |
Mar 07, 2019 | 41.45 | 41.45 | 40.50 | 40.84 | 2,312,611 | -0.65(-1.57%) |
Mar 06, 2019 | 43.30 | 43.56 | 41.49 | 41.49 | 1,987,454 | -1.92(-4.42%) |
Mar 05, 2019 | 44.14 | 44.14 | 43.39 | 43.41 | 1,428,079 | -0.71(-1.61%) |
Mar 04, 2019 | 45.29 | 45.80 | 43.99 | 44.12 | 1,532,692 | -0.95(-2.11%) |
Mar 01, 2019 | 45.43 | 45.96 | 44.96 | 45.07 | 1,136,900 | -0.07(-0.16%) |
Feb 28, 2019 | 45.89 | 46.16 | 45.06 | 45.14 | 1,125,204 | -0.79(-1.72%) |
Feb 27, 2019 | 46.49 | 46.56 | 45.80 | 45.93 | 717,902 | -0.56(-1.20%) |
Feb 26, 2019 | 46.33 | 46.82 | 46.04 | 46.49 | 803,397 | +0.05(+0.11%) |
Feb 25, 2019 | 46.50 | 46.87 | 46.20 | 46.44 | 1,028,493 | +0.07(+0.15%) |
Feb 22, 2019 | 46.70 | 47.18 | 46.25 | 46.37 | 1,024,700 | -0.13(-0.28%) |
Feb 21, 2019 | 47.49 | 47.65 | 46.40 | 46.50 | 1,275,040 | -1.15(-2.41%) |
Feb 20, 2019 | 48.29 | 48.34 | 47.46 | 47.65 | 1,126,471 | -0.64(-1.33%) |
Feb 19, 2019 | 48.13 | 48.67 | 47.75 | 48.29 | 2,186,017 | +0.22(+0.46%) |
Feb 15, 2019 | 48.00 | 48.30 | 47.60 | 48.07 | 1,113,800 | +0.39(+0.82%) |
Feb 14, 2019 | 47.79 | 48.09 | 45.91 | 47.68 | 1,567,104 | +0.17(+0.36%) |
Feb 13, 2019 | 47.38 | 48.00 | 47.13 | 47.51 | 1,138,651 | +0.37(+0.78%) |
Feb 12, 2019 | 46.68 | 47.26 | 46.58 | 47.14 | 1,120,111 | +0.95(+2.06%) |
Feb 11, 2019 | 45.72 | 46.43 | 45.57 | 46.19 | 815,197 | +0.54(+1.18%) |
Feb 08, 2019 | 45.76 | 46.06 | 45.13 | 45.65 | 929,300 | -0.61(-1.32%) |
Feb 07, 2019 | 47.10 | 47.23 | 46.07 | 46.26 | 640,289 | -0.87(-1.85%) |
Feb 06, 2019 | 47.53 | 47.86 | 47.07 | 47.13 | 542,959 | -0.42(-0.88%) |
Feb 05, 2019 | 47.41 | 47.62 | 47.21 | 47.55 | 666,453 | +0.15(+0.32%) |
Feb 04, 2019 | 47.31 | 47.77 | 47.13 | 47.40 | 604,499 | -0.01(-0.02%) |
Feb 01, 2019 | 47.36 | 47.87 | 47.28 | 47.41 | 816,100 | +0.15(+0.32%) |
Jan 31, 2019 | 48.06 | 48.19 | 47.19 | 47.26 | 1,215,918 | -0.82(-1.71%) |
Jan 30, 2019 | 47.18 | 48.82 | 47.18 | 48.08 | 1,703,805 | +1.23(+2.63%) |
Jan 29, 2019 | 46.83 | 47.16 | 46.62 | 46.85 | 966,588 | -0.01(-0.02%) |
Jan 28, 2019 | 46.58 | 46.87 | 45.76 | 46.86 | 949,827 | -0.13(-0.28%) |
Jan 25, 2019 | 46.31 | 47.07 | 45.96 | 46.99 | 1,042,200 | +1.30(+2.85%) |
Jan 24, 2019 | 45.18 | 46.21 | 45.18 | 45.69 | 1,093,613 | +0.67(+1.49%) |
Jan 23, 2019 | 45.40 | 46.06 | 44.64 | 45.02 | 943,774 | -0.25(-0.55%) |
Jan 22, 2019 | 45.71 | 45.98 | 45.00 | 45.27 | 1,543,777 | -1.37(-2.94%) |
Jan 18, 2019 | 45.91 | 46.73 | 45.87 | 46.64 | 1,774,000 | +0.94(+2.06%) |
Jan 17, 2019 | 45.31 | 46.21 | 44.76 | 45.70 | 1,225,776 | +0.30(+0.66%) |
Jan 16, 2019 | 45.69 | 46.37 | 45.25 | 45.40 | 1,400,274 | -0.15(-0.33%) |
Jan 15, 2019 | 45.58 | 45.79 | 45.02 | 45.55 | 820,332 | +0.31(+0.69%) |
Jan 14, 2019 | 45.79 | 46.11 | 45.13 | 45.24 | 1,056,544 | -0.87(-1.89%) |
Jan 11, 2019 | 43.91 | 46.16 | 43.91 | 46.11 | 2,078,700 | +1.70(+3.83%) |
Jan 10, 2019 | 43.61 | 44.45 | 43.31 | 44.41 | 1,694,072 | +0.30(+0.68%) |
Jan 09, 2019 | 43.16 | 44.31 | 42.94 | 44.11 | 1,823,966 | +1.14(+2.65%) |
Jan 08, 2019 | 43.77 | 43.99 | 42.08 | 42.97 | 2,312,420 | -0.64(-1.47%) |
Jan 07, 2019 | 42.11 | 44.00 | 41.83 | 43.61 | 3,565,975 | +1.81(+4.33%) |
Jan 04, 2019 | 39.70 | 42.45 | 39.54 | 41.80 | 2,558,100 | +3.09(+7.98%) |
Jan 03, 2019 | 40.40 | 40.60 | 38.62 | 38.71 | 2,610,480 | -2.06(-5.05%) |
Jan 02, 2019 | 39.14 | 41.42 | 38.84 | 40.77 | 2,601,511 | +1.17(+2.95%) |
Dec 31, 2018 | 39.80 | 40.12 | 38.76 | 39.60 | 1,596,400 | +0.14(+0.35%) |
Dec 28, 2018 | 38.80 | 39.88 | 38.80 | 39.46 | 1,535,600 | +0.72(+1.86%) |
Dec 27, 2018 | 38.42 | 38.95 | 37.15 | 38.74 | 1,600,668 | -0.10(-0.26%) |
Dec 26, 2018 | 37.01 | 38.88 | 36.16 | 38.84 | 3,207,598 | +1.98(+5.37%) |
Dec 24, 2018 | 38.79 | 38.94 | 36.85 | 36.86 | 1,418,100 | -2.32(-5.92%) |
Dec 21, 2018 | 42.21 | 42.49 | 39.16 | 39.18 | 3,017,400 | -2.98(-7.07%) |
Dec 20, 2018 | 44.36 | 44.61 | 41.97 | 42.16 | 2,488,205 | -2.54(-5.68%) |
Dec 19, 2018 | 46.01 | 46.63 | 44.68 | 44.70 | 936,967 | -1.31(-2.85%) |
Dec 18, 2018 | 45.85 | 46.47 | 45.67 | 46.01 | 2,059,604 | +0.27(+0.59%) |
Dec 17, 2018 | 46.55 | 46.98 | 45.62 | 45.74 | 1,622,982 | -1.01(-2.16%) |
Dec 14, 2018 | 47.07 | 47.70 | 46.68 | 46.75 | 1,037,500 | -0.87(-1.83%) |
Dec 13, 2018 | 48.51 | 48.78 | 47.60 | 47.62 | 1,216,843 | -0.54(-1.12%) |
Dec 12, 2018 | 48.84 | 48.84 | 48.02 | 48.16 | 1,563,804 | +0.21(+0.44%) |
Dec 11, 2018 | 49.36 | 49.75 | 47.93 | 47.95 | 1,427,022 | -0.73(-1.50%) |
Dec 10, 2018 | 49.57 | 49.70 | 47.65 | 48.68 | 1,366,798 | -1.07(-2.15%) |
Dec 07, 2018 | 50.55 | 51.30 | 49.66 | 49.75 | 1,379,200 | -0.56(-1.11%) |
Dec 06, 2018 | 50.55 | 50.70 | 49.38 | 50.31 | 1,816,197 | -1.19(-2.31%) |
Dec 04, 2018 | 53.32 | 53.74 | 51.45 | 51.50 | 2,042,000 | -1.93(-3.61%) |
Dec 03, 2018 | 53.77 | 54.18 | 53.08 | 53.43 | 1,343,673 | +0.56(+1.06%) |
Nov 30, 2018 | 52.40 | 53.14 | 51.95 | 52.87 | 2,591,900 | +0.24(+0.46%) |
Nov 29, 2018 | 52.55 | 53.28 | 52.13 | 52.63 | 2,634,682 | -0.03(-0.06%) |
Nov 28, 2018 | 51.55 | 52.81 | 51.04 | 52.66 | 2,298,749 | +1.19(+2.31%) |
Nov 27, 2018 | 50.70 | 52.08 | 50.61 | 51.47 | 1,485,141 | +0.44(+0.86%) |
Nov 26, 2018 | 50.00 | 51.13 | 49.98 | 51.03 | 1,462,772 | +1.33(+2.68%) |
Nov 23, 2018 | 49.41 | 50.05 | 49.02 | 49.70 | 396,700 | -0.31(-0.62%) |
Nov 21, 2018 | 50.01 | 50.01 | 50.01 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.65 | 49.86 | 48.78 | 48.85 | 1,543,903 | -1.24(-2.48%) |
Nov 19, 2018 | 50.40 | 50.57 | 49.87 | 50.09 | 1,053,118 | -0.45(-0.89%) |
Nov 16, 2018 | 51.00 | 51.33 | 50.52 | 50.54 | 1,104,500 | -0.61(-1.19%) |
Nov 15, 2018 | 51.61 | 51.62 | 50.94 | 51.15 | 1,479,055 | -0.70(-1.35%) |
Nov 14, 2018 | 52.16 | 52.77 | 51.50 | 51.85 | 1,025,318 | -0.04(-0.08%) |
Nov 13, 2018 | 51.71 | 53.15 | 51.71 | 51.89 | 1,386,696 | +0.29(+0.56%) |
Nov 12, 2018 | 52.22 | 52.56 | 51.57 | 51.60 | 1,551,101 | -0.65(-1.24%) |
Nov 09, 2018 | 51.51 | 52.37 | 51.51 | 52.25 | 1,130,400 | +0.38(+0.73%) |
Nov 08, 2018 | 52.05 | 52.32 | 51.50 | 51.87 | 1,313,519 | -0.24(-0.46%) |
Nov 07, 2018 | 51.72 | 52.24 | 51.54 | 52.11 | 639,326 | +0.76(+1.48%) |
Nov 06, 2018 | 50.80 | 51.48 | 50.63 | 51.35 | 695,702 | +0.47(+0.92%) |
Nov 05, 2018 | 50.99 | 51.65 | 50.58 | 50.88 | 856,780 | -0.08(-0.16%) |
Nov 02, 2018 | 51.81 | 52.15 | 50.51 | 50.96 | 1,172,200 | -0.50(-0.97%) |
Nov 01, 2018 | 50.38 | 51.64 | 50.35 | 51.46 | 1,140,414 | +1.38(+2.76%) |
Oct 31, 2018 | 50.66 | 50.92 | 50.04 | 50.08 | 1,563,769 | -0.22(-0.44%) |
Oct 30, 2018 | 49.28 | 50.59 | 48.10 | 50.30 | 1,704,641 | +0.73(+1.47%) |
Oct 29, 2018 | 49.79 | 50.51 | 48.72 | 49.57 | 1,803,131 | +0.19(+0.38%) |
Oct 26, 2018 | 49.14 | 49.72 | 48.82 | 49.38 | 1,063,600 | -0.26(-0.52%) |
Oct 25, 2018 | 49.30 | 50.06 | 49.18 | 49.64 | 1,814,067 | +0.82(+1.68%) |
Oct 24, 2018 | 50.78 | 51.02 | 48.82 | 48.82 | 1,413,180 | -2.00(-3.94%) |
Oct 23, 2018 | 50.60 | 50.90 | 49.60 | 50.82 | 1,796,041 | -0.48(-0.94%) |
Oct 22, 2018 | 52.84 | 52.99 | 51.01 | 51.30 | 1,581,220 | -1.42(-2.69%) |
Oct 19, 2018 | 52.58 | 52.75 | 52.20 | 52.72 | 1,193,800 | +0.06(+0.11%) |
Oct 18, 2018 | 52.97 | 53.22 | 52.42 | 52.66 | 858,856 | -0.62(-1.16%) |
Oct 17, 2018 | 53.68 | 53.98 | 53.23 | 53.28 | 995,521 | -0.43(-0.80%) |
Oct 16, 2018 | 53.21 | 53.97 | 52.94 | 53.71 | 878,862 | +0.56(+1.05%) |
Oct 15, 2018 | 52.82 | 53.36 | 52.62 | 53.15 | 681,833 | +0.46(+0.87%) |
Oct 12, 2018 | 53.37 | 53.51 | 52.05 | 52.69 | 1,407,000 | -0.15(-0.28%) |
Oct 11, 2018 | 54.00 | 54.22 | 52.82 | 52.84 | 1,853,394 | -1.31(-2.42%) |
Oct 10, 2018 | 54.99 | 55.15 | 54.11 | 54.15 | 2,244,060 | -1.13(-2.04%) |
Oct 09, 2018 | 56.00 | 56.37 | 55.21 | 55.28 | 1,442,987 | -0.83(-1.48%) |
Oct 08, 2018 | 55.93 | 56.28 | 55.71 | 56.11 | 1,007,478 | -0.11(-0.20%) |
Oct 05, 2018 | 56.71 | 57.10 | 56.00 | 56.22 | 1,074,100 | -0.64(-1.13%) |
Oct 04, 2018 | 57.22 | 57.45 | 56.48 | 56.86 | 960,270 | -0.37(-0.65%) |
Oct 03, 2018 | 57.14 | 57.53 | 57.00 | 57.23 | 891,797 | +0.08(+0.14%) |
Oct 02, 2018 | 57.08 | 57.31 | 56.81 | 57.15 | 994,011 | +0.20(+0.35%) |
Oct 01, 2018 | 57.92 | 57.94 | 56.68 | 56.95 | 1,319,485 | -0.57(-0.99%) |
Sep 28, 2018 | 57.27 | 57.74 | 56.90 | 57.52 | 1,647,500 | +0.25(+0.44%) |
Sep 27, 2018 | 57.19 | 57.55 | 57.08 | 57.27 | 922,290 | +0.08(+0.14%) |
Sep 26, 2018 | 57.19 | 57.44 | 56.91 | 57.19 | 833,212 | -0.09(-0.16%) |
Sep 25, 2018 | 57.33 | 57.47 | 57.05 | 57.28 | 648,034 | +0.00(+0.00%) |
Sep 24, 2018 | 57.55 | 57.55 | 56.96 | 57.28 | 663,448 | -0.28(-0.49%) |
Sep 21, 2018 | 57.45 | 57.60 | 57.34 | 57.56 | 2,002,100 | +0.25(+0.44%) |
Sep 20, 2018 | 57.50 | 57.55 | 57.29 | 57.31 | 1,033,852 | +0.11(+0.19%) |
Sep 19, 2018 | 57.14 | 57.55 | 57.11 | 57.20 | 740,838 | -0.07(-0.12%) |
Sep 18, 2018 | 57.16 | 57.50 | 56.80 | 57.27 | 961,735 | +0.20(+0.35%) |
Sep 17, 2018 | 57.11 | 57.31 | 56.88 | 57.07 | 557,536 | +0.02(+0.04%) |
Sep 14, 2018 | 56.85 | 57.27 | 56.70 | 57.05 | 838,800 | +0.23(+0.40%) |
Sep 13, 2018 | 56.85 | 57.05 | 56.72 | 56.82 | 920,527 | +0.12(+0.21%) |
Sep 12, 2018 | 56.78 | 56.92 | 56.29 | 56.70 | 641,353 | -0.11(-0.19%) |
Sep 11, 2018 | 56.72 | 56.99 | 56.50 | 56.81 | 628,276 | -0.04(-0.07%) |
Sep 10, 2018 | 56.73 | 57.12 | 56.58 | 56.85 | 844,989 | +0.43(+0.76%) |
Sep 07, 2018 | 56.70 | 56.85 | 56.13 | 56.42 | 1,226,500 | -0.37(-0.65%) |
Sep 06, 2018 | 56.77 | 56.99 | 56.47 | 56.79 | 508,694 | +0.15(+0.26%) |
Sep 05, 2018 | 56.54 | 57.02 | 56.38 | 56.64 | 731,027 | -0.15(-0.26%) |
Sep 04, 2018 | 56.97 | 57.13 | 56.22 | 56.79 | 1,406,875 | -0.18(-0.32%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.22 | 57.22 | 56.81 | 56.98 | 655,355 | -0.24(-0.42%) |
Aug 29, 2018 | 57.30 | 57.35 | 57.13 | 57.22 | 1,003,361 | +0.02(+0.03%) |
Aug 28, 2018 | 57.26 | 57.34 | 56.99 | 57.20 | 832,144 | +0.14(+0.25%) |
Aug 27, 2018 | 56.95 | 57.34 | 56.84 | 57.06 | 666,555 | +0.29(+0.51%) |
Aug 24, 2018 | 56.86 | 57.03 | 56.67 | 56.77 | 548,700 | +0.09(+0.16%) |
Aug 23, 2018 | 57.12 | 57.12 | 56.60 | 56.68 | 626,866 | -0.40(-0.70%) |
Aug 22, 2018 | 57.09 | 57.27 | 56.95 | 57.08 | 816,804 | +0.03(+0.05%) |
Aug 21, 2018 | 56.89 | 57.50 | 56.89 | 57.05 | 1,337,633 | +0.24(+0.42%) |
Aug 20, 2018 | 56.69 | 56.93 | 56.38 | 56.81 | 819,771 | +0.25(+0.44%) |
Aug 17, 2018 | 56.54 | 56.80 | 56.16 | 56.56 | 708,200 | -0.07(-0.12%) |
Aug 16, 2018 | 56.42 | 56.73 | 56.16 | 56.63 | 778,287 | +0.44(+0.78%) |
Aug 15, 2018 | 56.26 | 56.34 | 55.87 | 56.19 | 1,671,802 | -0.51(-0.90%) |
Aug 14, 2018 | 56.62 | 56.86 | 56.30 | 56.70 | 888,885 | -0.02(-0.04%) |
Aug 13, 2018 | 57.21 | 57.21 | 56.36 | 56.72 | 1,268,658 | -0.53(-0.93%) |
Aug 10, 2018 | 57.33 | 57.56 | 56.70 | 57.25 | 1,209,800 | -0.50(-0.87%) |
Aug 09, 2018 | 57.90 | 58.21 | 57.56 | 57.75 | 915,953 | -0.16(-0.28%) |
Aug 08, 2018 | 57.70 | 58.04 | 57.54 | 57.91 | 1,170,998 | +0.16(+0.28%) |
Aug 07, 2018 | 57.75 | 58.30 | 57.58 | 57.75 | 1,848,449 | +0.31(+0.54%) |
Aug 06, 2018 | 57.44 | 57.75 | 57.20 | 57.44 | 726,000 | -0.02(-0.03%) |
Aug 03, 2018 | 57.40 | 57.48 | 56.99 | 57.46 | 1,117,700 | +0.19(+0.33%) |
Aug 02, 2018 | 56.47 | 57.28 | 56.28 | 57.27 | 1,634,385 | +0.37(+0.65%) |
Aug 01, 2018 | 56.13 | 56.92 | 55.84 | 56.90 | 2,980,368 | +0.77(+1.37%) |
Jul 31, 2018 | 54.99 | 56.37 | 54.71 | 56.13 | 1,656,367 | +0.13(+0.23%) |
Jul 30, 2018 | 56.80 | 57.11 | 55.72 | 56.00 | 1,814,781 | -0.69(-1.22%) |
Jul 27, 2018 | 56.48 | 56.79 | 56.39 | 56.69 | 1,317,600 | +0.32(+0.57%) |
Jul 26, 2018 | 56.20 | 56.53 | 55.87 | 56.37 | 730,843 | +0.23(+0.41%) |
Jul 25, 2018 | 55.70 | 56.15 | 55.51 | 56.14 | 709,572 | +0.39(+0.70%) |
Jul 24, 2018 | 55.66 | 56.16 | 55.56 | 55.75 | 629,356 | +0.25(+0.45%) |
Jul 23, 2018 | 55.37 | 55.75 | 55.32 | 55.50 | 715,089 | -0.03(-0.05%) |
Jul 20, 2018 | 55.70 | 55.79 | 55.00 | 55.53 | 1,553,002 | +0.01(+0.02%) |
Jul 19, 2018 | 55.74 | 55.82 | 55.28 | 55.52 | 892,632 | -0.33(-0.59%) |
Jul 18, 2018 | 55.47 | 56.01 | 55.45 | 55.85 | 856,227 | +0.52(+0.94%) |
Jul 17, 2018 | 54.82 | 55.45 | 54.68 | 55.33 | 692,519 | +0.37(+0.67%) |
Jul 16, 2018 | 54.95 | 55.22 | 54.85 | 54.96 | 338,945 | +0.01(+0.02%) |
Jul 13, 2018 | 55.00 | 55.20 | 54.84 | 54.95 | 610,471 | +0.04(+0.07%) |
Jul 12, 2018 | 55.07 | 55.33 | 54.87 | 54.91 | 760,993 | +0.09(+0.16%) |
Jul 11, 2018 | 54.62 | 55.02 | 54.19 | 54.82 | 607,928 | -0.23(-0.42%) |
Jul 10, 2018 | 55.40 | 55.40 | 54.69 | 55.05 | 801,203 | -0.30(-0.54%) |
Jul 09, 2018 | 54.70 | 55.38 | 54.36 | 55.35 | 941,562 | +0.76(+1.39%) |
Jul 06, 2018 | 54.50 | 54.86 | 54.33 | 54.59 | 824,570 | +0.11(+0.20%) |
Jul 05, 2018 | 54.39 | 54.51 | 53.93 | 54.48 | 1,196,983 | +0.34(+0.63%) |
Jul 03, 2018 | 54.14 | 54.14 | 54.14 | 0 | +0.37(+0.69%) | |
Jul 02, 2018 | 53.84 | 54.10 | 53.41 | 53.77 | 1,224,791 | -0.38(-0.70%) |
Jun 29, 2018 | 54.07 | 54.41 | 54.05 | 54.15 | 984,296 | +0.13(+0.24%) |
Jun 28, 2018 | 53.85 | 54.08 | 53.47 | 54.02 | 1,152,385 | +0.10(+0.19%) |
Jun 27, 2018 | 54.17 | 54.50 | 53.79 | 53.92 | 1,141,739 | -0.23(-0.42%) |
Jun 26, 2018 | 54.14 | 54.34 | 53.83 | 54.15 | 856,055 | +0.22(+0.41%) |
Jun 25, 2018 | 54.04 | 54.22 | 53.58 | 53.93 | 1,480,536 | -0.43(-0.79%) |
Jun 22, 2018 | 54.78 | 54.98 | 54.33 | 54.36 | 629,052 | +0.12(+0.22%) |
Jun 21, 2018 | 54.41 | 54.63 | 54.11 | 54.24 | 892,876 | -0.31(-0.57%) |
Jun 20, 2018 | 54.76 | 54.90 | 54.41 | 54.55 | 920,042 | -0.14(-0.26%) |
Jun 19, 2018 | 54.78 | 55.05 | 54.51 | 54.69 | 900,265 | -0.29(-0.53%) |
Jun 18, 2018 | 54.46 | 55.19 | 54.38 | 54.98 | 620,417 | +0.23(+0.42%) |
Jun 15, 2018 | 54.76 | 54.55 | 54.75 | 1,232,391 | +0.20(+0.37%) | |
Jun 14, 2018 | 54.74 | 55.01 | 54.42 | 54.55 | 984,561 | -0.14(-0.26%) |
Jun 13, 2018 | 55.13 | 55.15 | 54.55 | 54.69 | 760,701 | -0.36(-0.65%) |
Jun 12, 2018 | 55.00 | 55.17 | 54.73 | 55.05 | 674,232 | +0.14(+0.25%) |
Jun 11, 2018 | 54.92 | 55.20 | 54.74 | 54.91 | 519,561 | +0.08(+0.15%) |
Jun 08, 2018 | 55.00 | 55.00 | 54.54 | 54.83 | 578,003 | -0.16(-0.29%) |
Jun 07, 2018 | 55.00 | 55.24 | 54.91 | 54.99 | 654,285 | +0.02(+0.04%) |
Jun 06, 2018 | 55.19 | 54.97 | 1,297,724 | +0.16(+0.29%) | ||
Jun 05, 2018 | 54.90 | 55.01 | 54.42 | 54.81 | 1,047,508 | -0.16(-0.29%) |
Jun 04, 2018 | 55.28 | 55.50 | 54.82 | 54.97 | 1,098,827 | -0.14(-0.25%) |
Jun 01, 2018 | 55.62 | 55.90 | 54.81 | 55.11 | 1,014,055 | -0.20(-0.36%) |
May 31, 2018 | 55.68 | 55.68 | 54.94 | 55.31 | 1,146,768 | -0.29(-0.52%) |
May 30, 2018 | 55.51 | 55.63 | 55.12 | 55.60 | 861,025 | +0.49(+0.89%) |
May 29, 2018 | 54.57 | 55.42 | 54.56 | 55.11 | 857,260 | -0.15(-0.27%) |
May 25, 2018 | 55.26 | 55.26 | 55.26 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.25 | 55.51 | 54.94 | 55.23 | 1,144,549 | -0.02(-0.04%) |
May 23, 2018 | 54.99 | 55.32 | 54.77 | 55.25 | 841,838 | -0.11(-0.20%) |
May 22, 2018 | 56.00 | 56.26 | 55.35 | 55.36 | 817,477 | -0.61(-1.09%) |
May 21, 2018 | 55.58 | 56.19 | 55.50 | 55.97 | 609,569 | +0.48(+0.87%) |
May 18, 2018 | 55.54 | 55.73 | 55.36 | 55.49 | 629,258 | -0.03(-0.05%) |
May 17, 2018 | 55.61 | 55.92 | 55.42 | 55.52 | 612,899 | -0.28(-0.50%) |
May 16, 2018 | 55.76 | 56.13 | 55.48 | 55.80 | 869,327 | +0.21(+0.38%) |
May 15, 2018 | 55.45 | 55.70 | 55.20 | 55.59 | 647,090 | +0.12(+0.22%) |
May 14, 2018 | 55.28 | 55.78 | 55.09 | 55.47 | 553,262 | +0.16(+0.29%) |
May 11, 2018 | 55.68 | 56.11 | 54.85 | 55.31 | 1,309,857 | -0.23(-0.41%) |
May 10, 2018 | 55.49 | 55.93 | 55.29 | 55.54 | 1,177,971 | +0.17(+0.31%) |
May 09, 2018 | 55.00 | 55.75 | 54.99 | 55.37 | 1,231,808 | +0.63(+1.15%) |
May 08, 2018 | 54.35 | 54.88 | 54.04 | 54.74 | 1,235,878 | +0.60(+1.11%) |
May 07, 2018 | 54.29 | 54.64 | 54.09 | 54.14 | 1,052,612 | -0.04(-0.07%) |
May 04, 2018 | 53.63 | 54.41 | 53.43 | 54.18 | 1,388,680 | +0.55(+1.03%) |
May 03, 2018 | 53.07 | 53.97 | 52.50 | 53.63 | 1,719,139 | +1.30(+2.48%) |
May 02, 2018 | 51.94 | 52.90 | 51.59 | 52.33 | 1,465,340 | +0.54(+1.04%) |