Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.00 | 51.63 | 50.86 | 51.61 | 401,551 | +0.38(+0.75%) |
Apr 29, 2019 | 51.15 | 51.63 | 51.04 | 51.23 | 232,346 | +0.02(+0.04%) |
Apr 26, 2019 | 50.89 | 51.43 | 50.83 | 51.21 | 203,473 | +0.53(+1.06%) |
Apr 25, 2019 | 50.33 | 50.90 | 50.23 | 50.67 | 295,537 | +0.13(+0.26%) |
Apr 24, 2019 | 50.06 | 50.64 | 49.99 | 50.54 | 452,756 | -0.18(-0.36%) |
Apr 23, 2019 | 50.40 | 50.83 | 50.32 | 50.72 | 203,409 | +0.62(+1.24%) |
Apr 22, 2019 | 50.30 | 50.49 | 50.05 | 50.10 | 113,374 | -0.50(-0.98%) |
Apr 18, 2019 | 51.49 | 51.49 | 50.37 | 50.60 | 244,921 | -0.80(-1.56%) |
Apr 17, 2019 | 51.95 | 52.04 | 51.18 | 51.40 | 305,583 | -0.11(-0.22%) |
Apr 16, 2019 | 50.72 | 51.54 | 50.72 | 51.52 | 372,558 | +0.88(+1.74%) |
Apr 15, 2019 | 50.46 | 50.70 | 50.33 | 50.64 | 270,832 | +0.14(+0.28%) |
Apr 12, 2019 | 50.00 | 50.49 | 49.88 | 50.49 | 305,942 | +1.00(+2.03%) |
Apr 11, 2019 | 49.48 | 49.72 | 49.24 | 49.49 | 369,056 | +0.26(+0.52%) |
Apr 10, 2019 | 49.17 | 49.32 | 48.81 | 49.23 | 314,003 | +0.40(+0.82%) |
Apr 09, 2019 | 49.47 | 49.47 | 48.74 | 48.83 | 521,567 | -0.54(-1.10%) |
Apr 08, 2019 | 49.78 | 49.80 | 49.19 | 49.38 | 289,265 | -0.44(-0.88%) |
Apr 05, 2019 | 49.79 | 50.05 | 49.60 | 49.81 | 147,999 | -0.07(-0.13%) |
Apr 04, 2019 | 49.96 | 50.05 | 49.60 | 49.88 | 178,044 | -0.04(-0.08%) |
Apr 03, 2019 | 49.60 | 50.37 | 49.60 | 49.92 | 247,882 | +0.80(+1.63%) |
Apr 02, 2019 | 48.80 | 49.37 | 48.74 | 49.12 | 247,726 | +0.17(+0.35%) |
Apr 01, 2019 | 47.87 | 48.96 | 47.87 | 48.95 | 289,347 | +1.36(+2.85%) |
Mar 29, 2019 | 47.11 | 47.71 | 47.00 | 47.59 | 253,713 | +0.38(+0.81%) |
Mar 28, 2019 | 47.23 | 47.70 | 46.87 | 47.21 | 405,534 | -0.46(-0.96%) |
Mar 27, 2019 | 48.87 | 48.92 | 47.46 | 47.67 | 813,147 | -0.81(-1.68%) |
Mar 26, 2019 | 49.24 | 50.53 | 47.98 | 48.48 | 897,754 | -4.74(-8.90%) |
Mar 25, 2019 | 52.90 | 53.47 | 52.63 | 53.22 | 260,483 | +0.19(+0.36%) |
Mar 22, 2019 | 53.24 | 53.71 | 52.91 | 53.03 | 248,898 | -0.77(-1.44%) |
Mar 21, 2019 | 52.93 | 53.89 | 52.93 | 53.80 | 207,405 | +0.56(+1.06%) |
Mar 20, 2019 | 53.59 | 53.73 | 52.83 | 53.24 | 262,354 | -0.52(-0.96%) |
Mar 19, 2019 | 54.08 | 54.26 | 53.55 | 53.75 | 129,551 | -0.19(-0.35%) |
Mar 18, 2019 | 53.25 | 54.09 | 53.25 | 53.94 | 137,680 | +0.66(+1.24%) |
Mar 15, 2019 | 53.29 | 53.90 | 53.20 | 53.28 | 164,013 | +0.26(+0.49%) |
Mar 14, 2019 | 52.80 | 53.05 | 52.55 | 53.03 | 272,293 | +0.20(+0.38%) |
Mar 13, 2019 | 52.93 | 53.46 | 52.72 | 52.82 | 241,804 | +0.79(+1.52%) |
Mar 12, 2019 | 52.45 | 52.46 | 51.76 | 52.03 | 177,473 | -0.20(-0.38%) |
Mar 11, 2019 | 52.02 | 52.46 | 51.91 | 52.23 | 165,888 | +0.53(+1.03%) |
Mar 08, 2019 | 51.68 | 51.81 | 51.36 | 51.70 | 122,565 | -0.35(-0.68%) |
Mar 07, 2019 | 52.22 | 52.28 | 51.71 | 52.05 | 226,083 | -0.79(-1.50%) |
Mar 06, 2019 | 53.45 | 53.69 | 52.84 | 52.84 | 200,228 | -0.92(-1.71%) |
Mar 05, 2019 | 53.58 | 54.14 | 53.34 | 53.76 | 254,854 | +0.53(+0.99%) |
Mar 04, 2019 | 54.17 | 54.25 | 53.15 | 53.24 | 236,559 | -1.15(-2.11%) |
Mar 01, 2019 | 54.96 | 55.17 | 54.16 | 54.38 | 185,784 | +0.10(+0.18%) |
Feb 28, 2019 | 54.22 | 54.49 | 53.90 | 54.29 | 204,331 | +0.00(+0.00%) |
Feb 27, 2019 | 54.62 | 54.87 | 54.05 | 54.29 | 183,818 | -0.54(-0.99%) |
Feb 26, 2019 | 55.13 | 55.41 | 54.82 | 54.83 | 162,349 | -0.23(-0.42%) |
Feb 25, 2019 | 55.15 | 55.37 | 54.82 | 55.06 | 258,166 | -0.26(-0.47%) |
Feb 22, 2019 | 55.16 | 55.39 | 54.89 | 55.32 | 307,721 | +0.45(+0.82%) |
Feb 21, 2019 | 55.09 | 55.71 | 54.77 | 54.87 | 434,247 | -0.10(-0.17%) |
Feb 20, 2019 | 54.57 | 55.06 | 54.41 | 54.96 | 260,975 | +0.49(+0.90%) |
Feb 19, 2019 | 53.52 | 54.70 | 53.44 | 54.47 | 321,881 | +0.98(+1.82%) |
Feb 15, 2019 | 53.71 | 53.71 | 53.25 | 53.50 | 142,423 | +0.14(+0.27%) |
Feb 14, 2019 | 53.26 | 53.46 | 52.76 | 53.35 | 215,934 | +0.02(+0.04%) |
Feb 13, 2019 | 53.33 | 53.55 | 53.26 | 53.34 | 206,789 | +0.49(+0.93%) |
Feb 12, 2019 | 53.19 | 53.25 | 52.51 | 52.84 | 213,839 | -0.24(-0.45%) |
Feb 11, 2019 | 53.00 | 53.31 | 52.94 | 53.08 | 170,000 | +0.20(+0.38%) |
Feb 08, 2019 | 52.71 | 52.99 | 52.23 | 52.88 | 251,167 | -0.35(-0.66%) |
Feb 07, 2019 | 53.83 | 54.18 | 52.81 | 53.23 | 282,974 | -1.24(-2.28%) |
Feb 06, 2019 | 54.73 | 54.74 | 54.24 | 54.47 | 424,819 | -0.22(-0.40%) |
Feb 05, 2019 | 54.71 | 54.93 | 54.51 | 54.69 | 222,470 | +0.25(+0.45%) |
Feb 04, 2019 | 53.76 | 54.44 | 53.74 | 54.44 | 141,406 | +0.53(+0.98%) |
Feb 01, 2019 | 53.92 | 54.29 | 53.54 | 53.91 | 269,537 | +0.04(+0.07%) |
Jan 31, 2019 | 54.31 | 54.33 | 53.57 | 53.88 | 390,928 | +0.23(+0.42%) |
Jan 30, 2019 | 53.66 | 54.06 | 52.72 | 53.65 | 309,935 | +1.12(+2.13%) |
Jan 29, 2019 | 52.78 | 52.78 | 52.28 | 52.53 | 274,892 | -0.08(-0.14%) |
Jan 28, 2019 | 51.80 | 52.68 | 51.57 | 52.61 | 465,167 | +0.79(+1.52%) |
Jan 25, 2019 | 51.81 | 51.94 | 51.42 | 51.82 | 334,362 | +0.42(+0.81%) |
Jan 24, 2019 | 51.05 | 51.43 | 50.91 | 51.40 | 282,803 | +0.60(+1.17%) |
Jan 23, 2019 | 51.10 | 51.41 | 50.40 | 50.81 | 283,323 | -0.24(-0.46%) |
Jan 22, 2019 | 51.01 | 51.38 | 50.68 | 51.04 | 273,053 | -0.39(-0.75%) |
Jan 18, 2019 | 50.77 | 51.60 | 50.74 | 51.43 | 527,462 | +0.99(+1.95%) |
Jan 17, 2019 | 49.67 | 50.53 | 49.65 | 50.45 | 261,578 | +0.75(+1.51%) |
Jan 16, 2019 | 49.81 | 50.06 | 49.41 | 49.70 | 223,856 | -0.17(-0.34%) |
Jan 15, 2019 | 49.77 | 49.88 | 49.23 | 49.87 | 533,809 | +0.52(+1.06%) |
Jan 14, 2019 | 49.22 | 49.84 | 49.01 | 49.35 | 385,809 | -0.17(-0.34%) |
Jan 11, 2019 | 49.25 | 49.73 | 49.09 | 49.52 | 387,361 | +0.29(+0.60%) |
Jan 10, 2019 | 48.98 | 49.33 | 48.33 | 49.22 | 507,526 | +0.28(+0.58%) |
Jan 09, 2019 | 49.40 | 49.64 | 48.74 | 48.94 | 741,104 | +0.11(+0.23%) |
Jan 08, 2019 | 49.22 | 49.37 | 48.44 | 48.83 | 652,782 | +1.20(+2.53%) |
Jan 07, 2019 | 47.86 | 48.07 | 47.28 | 47.62 | 549,903 | +0.79(+1.68%) |
Jan 04, 2019 | 45.50 | 47.20 | 45.41 | 46.84 | 286,113 | +2.33(+5.24%) |
Jan 03, 2019 | 46.04 | 46.18 | 44.45 | 44.51 | 362,529 | -2.09(-4.49%) |
Jan 02, 2019 | 45.85 | 46.87 | 45.61 | 46.60 | 280,618 | +0.45(+0.96%) |
Dec 31, 2018 | 45.81 | 46.39 | 45.47 | 46.16 | 426,847 | +0.46(+1.02%) |
Dec 28, 2018 | 45.46 | 46.23 | 45.20 | 45.69 | 504,974 | +0.56(+1.24%) |
Dec 27, 2018 | 44.65 | 45.13 | 43.62 | 45.13 | 827,375 | +0.61(+1.36%) |
Dec 26, 2018 | 43.51 | 44.53 | 42.78 | 44.53 | 310,510 | +1.22(+2.82%) |
Dec 24, 2018 | 44.56 | 44.64 | 43.25 | 43.30 | 171,140 | -1.50(-3.34%) |
Dec 21, 2018 | 47.16 | 47.25 | 44.60 | 44.80 | 661,650 | -1.67(-3.59%) |
Dec 20, 2018 | 48.81 | 49.21 | 45.62 | 46.47 | 813,675 | -5.01(-9.73%) |
Dec 19, 2018 | 52.77 | 53.42 | 51.33 | 51.48 | 412,086 | -1.05(-2.00%) |
Dec 18, 2018 | 53.17 | 53.52 | 52.53 | 52.53 | 370,169 | -0.15(-0.29%) |
Dec 17, 2018 | 53.04 | 53.23 | 52.41 | 52.68 | 375,543 | +0.05(+0.09%) |
Dec 14, 2018 | 52.17 | 52.96 | 52.12 | 52.63 | 355,266 | -0.23(-0.43%) |
Dec 13, 2018 | 53.17 | 53.25 | 52.46 | 52.86 | 205,978 | -0.02(-0.04%) |
Dec 12, 2018 | 53.70 | 53.72 | 52.83 | 52.88 | 294,631 | +0.57(+1.09%) |
Dec 11, 2018 | 53.44 | 53.54 | 52.12 | 52.31 | 355,377 | -0.23(-0.43%) |
Dec 10, 2018 | 52.83 | 53.03 | 51.80 | 52.54 | 354,534 | -0.35(-0.66%) |
Dec 07, 2018 | 54.29 | 54.93 | 52.80 | 52.89 | 469,606 | -1.97(-3.59%) |
Dec 06, 2018 | 53.59 | 54.94 | 53.28 | 54.86 | 510,551 | +0.51(+0.94%) |
Dec 04, 2018 | 55.85 | 56.03 | 54.24 | 54.35 | 460,104 | -2.61(-4.59%) |
Dec 03, 2018 | 56.63 | 57.20 | 56.50 | 56.96 | 303,407 | +0.71(+1.26%) |
Nov 30, 2018 | 56.41 | 56.53 | 55.29 | 56.25 | 349,248 | -0.47(-0.83%) |
Nov 29, 2018 | 57.43 | 57.58 | 56.42 | 56.73 | 342,018 | -1.13(-1.95%) |
Nov 28, 2018 | 56.42 | 58.34 | 56.39 | 57.85 | 424,025 | +1.24(+2.19%) |
Nov 27, 2018 | 56.81 | 56.98 | 56.34 | 56.61 | 317,153 | -0.78(-1.35%) |
Nov 26, 2018 | 57.18 | 57.44 | 56.75 | 57.39 | 208,036 | +0.63(+1.12%) |
Nov 23, 2018 | 55.95 | 57.05 | 55.92 | 56.75 | 180,114 | +0.67(+1.20%) |
Nov 21, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.66(+1.20%) | |
Nov 20, 2018 | 54.05 | 55.77 | 53.88 | 55.42 | 515,283 | +0.70(+1.27%) |
Nov 19, 2018 | 55.52 | 55.84 | 54.57 | 54.72 | 213,915 | -0.90(-1.62%) |
Nov 16, 2018 | 55.33 | 55.91 | 55.27 | 55.63 | 257,679 | +0.10(+0.19%) |
Nov 15, 2018 | 54.48 | 55.72 | 54.25 | 55.52 | 299,254 | +0.56(+1.03%) |
Nov 14, 2018 | 55.09 | 55.57 | 54.40 | 54.96 | 302,016 | +0.32(+0.58%) |
Nov 13, 2018 | 54.35 | 55.39 | 54.33 | 54.64 | 282,750 | +1.13(+2.11%) |
Nov 12, 2018 | 53.76 | 53.95 | 53.43 | 53.51 | 337,676 | -0.86(-1.59%) |
Nov 09, 2018 | 53.79 | 54.60 | 53.79 | 54.38 | 298,780 | +0.40(+0.75%) |
Nov 08, 2018 | 54.07 | 55.56 | 53.77 | 53.97 | 692,470 | -0.44(-0.81%) |
Nov 07, 2018 | 53.36 | 54.53 | 53.13 | 54.41 | 578,617 | +1.32(+2.49%) |
Nov 06, 2018 | 52.32 | 53.24 | 52.24 | 53.09 | 533,987 | +0.24(+0.46%) |
Nov 05, 2018 | 52.86 | 53.17 | 52.63 | 52.85 | 269,877 | -0.35(-0.65%) |
Nov 02, 2018 | 54.21 | 54.25 | 52.79 | 53.19 | 283,234 | -0.63(-1.17%) |
Nov 01, 2018 | 52.61 | 53.96 | 52.47 | 53.82 | 345,545 | +1.69(+3.24%) |
Oct 31, 2018 | 51.51 | 52.52 | 51.46 | 52.13 | 303,630 | +1.73(+3.43%) |
Oct 30, 2018 | 50.48 | 50.70 | 49.93 | 50.40 | 298,888 | +0.04(+0.07%) |
Oct 29, 2018 | 51.57 | 51.62 | 49.86 | 50.37 | 299,286 | -0.23(-0.45%) |
Oct 26, 2018 | 51.50 | 51.63 | 50.35 | 50.59 | 526,219 | -1.32(-2.55%) |
Oct 25, 2018 | 51.50 | 52.21 | 50.84 | 51.92 | 611,455 | +1.04(+2.05%) |
Oct 24, 2018 | 52.57 | 52.76 | 50.85 | 50.87 | 310,910 | -2.34(-4.39%) |
Oct 23, 2018 | 52.20 | 53.38 | 51.75 | 53.21 | 376,220 | +0.57(+1.09%) |
Oct 22, 2018 | 53.51 | 53.63 | 52.56 | 52.64 | 166,404 | -0.74(-1.39%) |
Oct 19, 2018 | 53.52 | 53.93 | 53.20 | 53.38 | 164,297 | -0.25(-0.47%) |
Oct 18, 2018 | 54.87 | 55.02 | 53.46 | 53.63 | 174,172 | -1.33(-2.43%) |
Oct 17, 2018 | 54.75 | 55.32 | 54.59 | 54.97 | 170,722 | -0.19(-0.34%) |
Oct 16, 2018 | 54.57 | 55.24 | 54.30 | 55.16 | 191,797 | +1.31(+2.42%) |
Oct 15, 2018 | 54.29 | 54.56 | 53.83 | 53.85 | 217,141 | -0.47(-0.86%) |
Oct 12, 2018 | 54.92 | 54.98 | 53.65 | 54.32 | 238,300 | +0.43(+0.80%) |
Oct 11, 2018 | 55.07 | 55.07 | 53.63 | 53.89 | 361,700 | -1.06(-1.93%) |
Oct 10, 2018 | 56.25 | 56.28 | 54.89 | 54.95 | 221,393 | -1.27(-2.26%) |
Oct 09, 2018 | 55.94 | 56.76 | 55.88 | 56.22 | 355,923 | -0.52(-0.91%) |
Oct 08, 2018 | 56.13 | 56.75 | 55.90 | 56.73 | 214,738 | +0.24(+0.43%) |
Oct 05, 2018 | 57.27 | 57.34 | 56.11 | 56.49 | 356,705 | -0.82(-1.43%) |
Oct 04, 2018 | 58.11 | 58.18 | 57.06 | 57.31 | 202,976 | -0.86(-1.49%) |
Oct 03, 2018 | 58.46 | 58.79 | 58.11 | 58.17 | 285,777 | -0.49(-0.83%) |
Oct 02, 2018 | 59.03 | 59.35 | 58.65 | 58.66 | 222,622 | -0.45(-0.76%) |
Oct 01, 2018 | 59.26 | 60.17 | 58.97 | 59.11 | 252,765 | -0.13(-0.22%) |
Sep 28, 2018 | 59.31 | 59.90 | 58.96 | 59.24 | 405,153 | -0.17(-0.28%) |
Sep 27, 2018 | 57.74 | 59.70 | 57.20 | 59.41 | 1,088,586 | -2.96(-4.74%) |
Sep 26, 2018 | 62.43 | 62.92 | 62.19 | 62.37 | 341,962 | +0.50(+0.80%) |
Sep 25, 2018 | 61.95 | 62.22 | 61.82 | 61.87 | 325,702 | -0.15(-0.24%) |
Sep 24, 2018 | 62.09 | 62.24 | 61.28 | 62.02 | 298,810 | -0.32(-0.51%) |
Sep 21, 2018 | 62.12 | 62.69 | 61.99 | 62.34 | 300,910 | +0.20(+0.32%) |
Sep 20, 2018 | 61.87 | 62.43 | 61.57 | 62.14 | 286,044 | +0.71(+1.16%) |
Sep 19, 2018 | 60.80 | 61.57 | 60.79 | 61.43 | 403,358 | +0.44(+0.72%) |
Sep 18, 2018 | 60.21 | 61.24 | 60.03 | 60.99 | 421,764 | +0.79(+1.31%) |
Sep 17, 2018 | 59.67 | 60.69 | 59.58 | 60.20 | 362,939 | +0.85(+1.42%) |
Sep 14, 2018 | 58.25 | 59.53 | 58.16 | 59.35 | 875,471 | +1.19(+2.05%) |
Sep 13, 2018 | 57.34 | 58.32 | 57.24 | 58.16 | 480,953 | +0.05(+0.08%) |
Sep 12, 2018 | 57.65 | 58.17 | 57.23 | 58.11 | 248,444 | +0.56(+0.98%) |
Sep 11, 2018 | 57.49 | 57.82 | 57.38 | 57.55 | 180,178 | -0.11(-0.20%) |
Sep 10, 2018 | 57.96 | 58.21 | 57.66 | 57.66 | 249,477 | +0.02(+0.03%) |
Sep 07, 2018 | 56.88 | 57.80 | 56.88 | 57.65 | 458,499 | +0.23(+0.39%) |
Sep 06, 2018 | 57.22 | 57.59 | 56.85 | 57.42 | 230,478 | +0.75(+1.33%) |
Sep 05, 2018 | 56.80 | 56.98 | 56.51 | 56.67 | 221,157 | -0.32(-0.56%) |
Sep 04, 2018 | 56.86 | 57.08 | 56.70 | 56.99 | 127,590 | -0.23(-0.39%) |
Aug 31, 2018 | 57.21 | 57.21 | 57.21 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 57.69 | 57.69 | 57.13 | 57.29 | 158,464 | -0.66(-1.13%) |
Aug 29, 2018 | 57.54 | 58.18 | 57.53 | 57.95 | 205,695 | +0.54(+0.93%) |
Aug 28, 2018 | 57.41 | 57.46 | 56.99 | 57.41 | 167,899 | -0.02(-0.03%) |
Aug 27, 2018 | 57.33 | 57.68 | 57.16 | 57.43 | 72,130 | +0.43(+0.76%) |
Aug 24, 2018 | 56.80 | 57.35 | 56.80 | 57.00 | 108,076 | +0.27(+0.48%) |
Aug 23, 2018 | 56.54 | 56.87 | 56.49 | 56.72 | 281,065 | -0.38(-0.66%) |
Aug 22, 2018 | 56.72 | 57.33 | 56.51 | 57.10 | 253,481 | +0.37(+0.66%) |
Aug 21, 2018 | 56.38 | 56.96 | 56.29 | 56.73 | 278,613 | +0.60(+1.06%) |
Aug 20, 2018 | 55.72 | 56.22 | 55.72 | 56.13 | 227,908 | +0.17(+0.30%) |
Aug 17, 2018 | 54.93 | 56.05 | 54.84 | 55.96 | 222,975 | +0.65(+1.18%) |
Aug 16, 2018 | 54.85 | 55.54 | 54.83 | 55.31 | 168,009 | +0.55(+1.00%) |
Aug 15, 2018 | 54.11 | 54.80 | 53.99 | 54.76 | 256,890 | -0.18(-0.32%) |
Aug 14, 2018 | 54.59 | 55.05 | 54.34 | 54.94 | 211,964 | +0.13(+0.24%) |
Aug 13, 2018 | 55.06 | 55.24 | 54.53 | 54.81 | 201,435 | -0.50(-0.91%) |
Aug 10, 2018 | 55.30 | 55.84 | 55.25 | 55.31 | 400,325 | +0.40(+0.73%) |
Aug 09, 2018 | 54.83 | 55.17 | 54.64 | 54.91 | 317,296 | +0.58(+1.06%) |
Aug 08, 2018 | 54.84 | 54.86 | 54.28 | 54.33 | 240,368 | +0.06(+0.10%) |
Aug 07, 2018 | 54.31 | 54.34 | 53.99 | 54.28 | 183,887 | +0.20(+0.36%) |
Aug 06, 2018 | 54.13 | 54.22 | 53.82 | 54.08 | 192,406 | -0.55(-1.01%) |
Aug 03, 2018 | 54.61 | 55.01 | 54.54 | 54.63 | 129,577 | +0.16(+0.29%) |
Aug 02, 2018 | 53.64 | 54.73 | 53.11 | 54.47 | 337,154 | +0.14(+0.26%) |
Aug 01, 2018 | 54.84 | 54.92 | 54.19 | 54.33 | 116,186 | -0.51(-0.93%) |
Jul 31, 2018 | 54.57 | 55.12 | 54.49 | 54.85 | 140,779 | +0.44(+0.80%) |
Jul 30, 2018 | 54.10 | 54.65 | 53.91 | 54.41 | 132,579 | +0.44(+0.81%) |
Jul 27, 2018 | 53.65 | 54.11 | 53.57 | 53.97 | 155,557 | +0.43(+0.80%) |
Jul 26, 2018 | 53.22 | 53.82 | 53.22 | 53.54 | 194,610 | -0.14(-0.26%) |
Jul 25, 2018 | 53.35 | 53.71 | 52.90 | 53.68 | 202,635 | -0.16(-0.29%) |
Jul 24, 2018 | 54.51 | 54.51 | 53.52 | 53.84 | 290,292 | -0.32(-0.58%) |
Jul 23, 2018 | 54.14 | 54.36 | 53.99 | 54.16 | 87,587 | -0.02(-0.03%) |
Jul 20, 2018 | 54.51 | 54.52 | 54.10 | 54.18 | 445,686 | -0.36(-0.67%) |
Jul 19, 2018 | 54.73 | 54.93 | 54.45 | 54.54 | 184,506 | -0.66(-1.20%) |
Jul 18, 2018 | 54.79 | 55.30 | 54.73 | 55.20 | 267,697 | +0.90(+1.66%) |
Jul 17, 2018 | 54.14 | 54.59 | 54.08 | 54.30 | 186,145 | +0.17(+0.31%) |
Jul 16, 2018 | 53.96 | 54.32 | 53.59 | 54.13 | 255,663 | +0.29(+0.54%) |
Jul 13, 2018 | 53.81 | 54.23 | 53.72 | 53.84 | 121,901 | -0.30(-0.55%) |
Jul 12, 2018 | 53.92 | 54.26 | 53.81 | 54.14 | 228,432 | +0.59(+1.10%) |
Jul 11, 2018 | 53.63 | 54.04 | 53.23 | 53.55 | 542,397 | -0.90(-1.66%) |
Jul 10, 2018 | 53.40 | 54.52 | 53.26 | 54.45 | 637,231 | +0.49(+0.91%) |
Jul 09, 2018 | 53.64 | 54.01 | 53.40 | 53.96 | 378,247 | +0.08(+0.16%) |
Jul 06, 2018 | 53.46 | 54.26 | 53.35 | 53.88 | 221,621 | +0.66(+1.24%) |
Jul 05, 2018 | 53.25 | 53.37 | 52.93 | 53.22 | 163,478 | +0.09(+0.18%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.26(-0.49%) | |
Jul 02, 2018 | 53.05 | 53.56 | 52.88 | 53.38 | 251,402 | -0.32(-0.59%) |
Jun 29, 2018 | 53.69 | 54.29 | 53.58 | 53.70 | 496,210 | -0.40(-0.74%) |
Jun 28, 2018 | 54.31 | 54.39 | 53.63 | 54.10 | 654,408 | -0.19(-0.34%) |
Jun 27, 2018 | 55.88 | 55.92 | 54.23 | 54.29 | 681,716 | -1.02(-1.85%) |
Jun 26, 2018 | 54.25 | 55.48 | 53.96 | 55.31 | 766,685 | +1.23(+2.27%) |
Jun 25, 2018 | 56.23 | 56.40 | 52.87 | 54.08 | 1,313,907 | -5.47(-9.18%) |
Jun 22, 2018 | 59.05 | 59.76 | 58.87 | 59.55 | 351,946 | +1.15(+1.96%) |
Jun 21, 2018 | 59.09 | 59.43 | 58.25 | 58.40 | 216,864 | -0.74(-1.24%) |
Jun 20, 2018 | 60.17 | 60.17 | 58.90 | 59.14 | 268,174 | -0.39(-0.66%) |
Jun 19, 2018 | 59.89 | 59.98 | 59.22 | 59.53 | 313,830 | -0.56(-0.93%) |
Jun 18, 2018 | 60.03 | 60.20 | 59.71 | 60.09 | 310,955 | -0.77(-1.27%) |
Jun 15, 2018 | 60.99 | 60.08 | 60.86 | 343,395 | +0.78(+1.30%) | |
Jun 14, 2018 | 60.25 | 60.85 | 59.75 | 60.08 | 469,263 | +0.42(+0.70%) |
Jun 13, 2018 | 58.49 | 59.74 | 58.48 | 59.66 | 573,839 | +1.32(+2.27%) |
Jun 12, 2018 | 57.55 | 58.64 | 57.55 | 58.34 | 404,503 | +0.75(+1.29%) |
Jun 11, 2018 | 57.43 | 57.82 | 57.43 | 57.59 | 181,397 | +0.26(+0.45%) |
Jun 08, 2018 | 57.42 | 57.43 | 56.95 | 57.33 | 319,568 | -0.36(-0.63%) |
Jun 07, 2018 | 57.93 | 58.40 | 57.31 | 57.70 | 623,933 | -0.42(-0.72%) |
Jun 06, 2018 | 58.13 | 58.12 | 269,815 | +0.83(+1.45%) | ||
Jun 05, 2018 | 57.45 | 58.44 | 57.19 | 57.29 | 1,397,713 | -3.36(-5.54%) |
Jun 04, 2018 | 60.67 | 60.86 | 60.38 | 60.65 | 214,410 | +0.11(+0.18%) |
Jun 01, 2018 | 60.15 | 60.55 | 60.07 | 60.54 | 232,303 | +0.80(+1.34%) |
May 31, 2018 | 60.48 | 60.58 | 59.60 | 59.74 | 358,410 | -0.56(-0.93%) |
May 30, 2018 | 60.17 | 60.51 | 59.85 | 60.30 | 213,826 | +0.33(+0.54%) |
May 29, 2018 | 61.04 | 61.09 | 59.70 | 59.97 | 190,721 | -1.67(-2.71%) |
May 25, 2018 | 61.64 | 61.64 | 61.64 | 0 | +0.13(+0.21%) | |
May 24, 2018 | 61.80 | 61.86 | 61.12 | 61.51 | 160,076 | -0.07(-0.12%) |
May 23, 2018 | 61.73 | 62.12 | 60.97 | 61.58 | 188,891 | -0.34(-0.55%) |
May 22, 2018 | 61.79 | 62.20 | 61.62 | 61.92 | 146,566 | +0.13(+0.21%) |
May 21, 2018 | 61.75 | 62.23 | 61.58 | 61.79 | 166,563 | -0.03(-0.04%) |
May 18, 2018 | 61.70 | 61.93 | 61.13 | 61.82 | 163,604 | +0.04(+0.06%) |
May 17, 2018 | 62.24 | 62.31 | 61.51 | 61.78 | 287,931 | -0.33(-0.54%) |
May 16, 2018 | 61.79 | 62.44 | 61.78 | 62.12 | 251,300 | +0.19(+0.31%) |
May 15, 2018 | 61.77 | 62.02 | 61.45 | 61.92 | 173,954 | +0.36(+0.59%) |
May 14, 2018 | 60.97 | 61.85 | 60.80 | 61.56 | 196,636 | +0.56(+0.92%) |
May 11, 2018 | 60.98 | 61.16 | 60.47 | 61.00 | 154,614 | +0.03(+0.05%) |
May 10, 2018 | 60.96 | 61.34 | 60.86 | 60.97 | 223,348 | +0.08(+0.14%) |
May 09, 2018 | 60.51 | 61.00 | 60.31 | 60.89 | 552,988 | +0.72(+1.20%) |
May 08, 2018 | 60.21 | 60.79 | 59.93 | 60.17 | 371,455 | +0.43(+0.71%) |
May 07, 2018 | 60.27 | 60.33 | 59.37 | 59.74 | 213,647 | -0.45(-0.75%) |
May 04, 2018 | 59.56 | 60.31 | 59.29 | 60.19 | 202,543 | +0.38(+0.63%) |
May 03, 2018 | 59.56 | 59.92 | 58.99 | 59.82 | 338,514 | +0.35(+0.59%) |
May 02, 2018 | 60.67 | 60.77 | 59.35 | 59.46 | 345,045 | -0.88(-1.46%) |