Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.84 | 42.10 | 40.88 | 41.85 | 1,385,284 | +0.14(+0.34%) |
Apr 29, 2019 | 41.51 | 42.14 | 41.50 | 41.71 | 982,933 | +0.20(+0.48%) |
Apr 26, 2019 | 41.10 | 41.95 | 40.97 | 41.51 | 571,955 | +0.45(+1.10%) |
Apr 25, 2019 | 41.04 | 41.90 | 40.74 | 41.06 | 904,941 | +0.07(+0.16%) |
Apr 24, 2019 | 39.98 | 41.34 | 39.98 | 40.99 | 1,011,754 | +1.06(+2.66%) |
Apr 23, 2019 | 39.94 | 40.48 | 39.64 | 39.93 | 926,824 | +0.07(+0.19%) |
Apr 22, 2019 | 40.77 | 40.91 | 39.49 | 39.86 | 1,283,939 | -1.09(-2.65%) |
Apr 18, 2019 | 41.21 | 41.38 | 40.74 | 40.94 | 863,099 | -0.18(-0.44%) |
Apr 17, 2019 | 41.10 | 41.46 | 40.66 | 41.12 | 628,376 | +0.31(+0.77%) |
Apr 16, 2019 | 41.08 | 41.71 | 40.76 | 40.81 | 828,521 | -0.22(-0.54%) |
Apr 15, 2019 | 41.48 | 41.76 | 40.76 | 41.03 | 672,264 | -0.44(-1.07%) |
Apr 12, 2019 | 41.62 | 41.94 | 41.20 | 41.48 | 470,449 | -0.28(-0.67%) |
Apr 11, 2019 | 42.69 | 42.92 | 41.66 | 41.76 | 659,889 | -0.84(-1.97%) |
Apr 10, 2019 | 41.62 | 42.75 | 41.28 | 42.60 | 698,748 | +0.98(+2.35%) |
Apr 09, 2019 | 41.96 | 42.34 | 41.43 | 41.62 | 706,733 | -0.31(-0.75%) |
Apr 08, 2019 | 41.76 | 42.18 | 41.59 | 41.93 | 838,396 | +0.19(+0.45%) |
Apr 05, 2019 | 40.94 | 41.84 | 40.94 | 41.74 | 662,641 | +0.84(+2.05%) |
Apr 04, 2019 | 40.41 | 41.54 | 40.19 | 40.90 | 750,450 | +0.71(+1.76%) |
Apr 03, 2019 | 39.90 | 40.83 | 39.90 | 40.19 | 1,588,857 | -0.07(-0.18%) |
Apr 02, 2019 | 40.65 | 40.93 | 39.90 | 40.27 | 770,693 | -0.27(-0.67%) |
Apr 01, 2019 | 39.46 | 40.64 | 39.46 | 40.54 | 863,591 | +1.17(+2.97%) |
Mar 29, 2019 | 39.61 | 39.84 | 38.75 | 39.37 | 777,640 | -0.03(-0.08%) |
Mar 28, 2019 | 39.91 | 40.48 | 38.95 | 39.40 | 640,151 | -0.17(-0.44%) |
Mar 27, 2019 | 39.53 | 40.07 | 39.07 | 39.58 | 852,773 | +0.00(+0.00%) |
Mar 26, 2019 | 39.36 | 39.95 | 38.82 | 39.58 | 1,147,855 | +0.55(+1.41%) |
Mar 25, 2019 | 38.71 | 39.13 | 36.49 | 39.02 | 2,191,073 | -1.51(-3.73%) |
Mar 22, 2019 | 42.73 | 42.95 | 40.49 | 40.54 | 934,943 | -2.13(-4.99%) |
Mar 21, 2019 | 43.08 | 43.76 | 42.46 | 42.67 | 1,042,531 | -0.59(-1.37%) |
Mar 20, 2019 | 46.56 | 46.56 | 43.24 | 43.26 | 1,342,221 | -3.49(-7.46%) |
Mar 19, 2019 | 46.60 | 47.15 | 46.14 | 46.75 | 929,240 | +0.12(+0.25%) |
Mar 18, 2019 | 48.83 | 49.22 | 45.49 | 46.63 | 1,565,859 | -2.47(-5.03%) |
Mar 15, 2019 | 49.02 | 49.61 | 48.87 | 49.10 | 1,021,860 | +0.57(+1.17%) |
Mar 14, 2019 | 48.58 | 48.94 | 48.31 | 48.53 | 512,011 | -0.24(-0.49%) |
Mar 13, 2019 | 48.75 | 49.27 | 48.43 | 48.77 | 562,056 | +0.02(+0.05%) |
Mar 12, 2019 | 48.66 | 48.84 | 48.13 | 48.75 | 670,693 | +0.26(+0.53%) |
Mar 11, 2019 | 48.39 | 48.78 | 47.97 | 48.49 | 470,267 | +0.30(+0.63%) |
Mar 08, 2019 | 47.60 | 48.21 | 46.93 | 48.19 | 901,999 | +0.99(+2.09%) |
Mar 07, 2019 | 47.82 | 48.12 | 47.15 | 47.20 | 578,578 | -0.49(-1.03%) |
Mar 06, 2019 | 49.23 | 49.72 | 47.55 | 47.70 | 1,004,481 | -1.81(-3.66%) |
Mar 05, 2019 | 49.09 | 50.30 | 49.09 | 49.51 | 592,277 | +0.36(+0.74%) |
Mar 04, 2019 | 48.93 | 49.52 | 48.75 | 49.14 | 1,046,853 | +0.39(+0.81%) |
Mar 01, 2019 | 49.46 | 49.88 | 47.99 | 48.75 | 730,473 | -0.70(-1.41%) |
Feb 28, 2019 | 50.58 | 50.72 | 49.30 | 49.45 | 874,718 | -0.94(-1.86%) |
Feb 27, 2019 | 50.90 | 51.42 | 50.32 | 50.39 | 583,205 | -0.90(-1.75%) |
Feb 26, 2019 | 52.56 | 53.04 | 51.20 | 51.28 | 696,022 | -1.28(-2.43%) |
Feb 25, 2019 | 52.74 | 53.28 | 52.35 | 52.56 | 601,215 | -0.16(-0.30%) |
Feb 22, 2019 | 51.22 | 53.01 | 50.43 | 52.71 | 641,611 | +1.37(+2.68%) |
Feb 21, 2019 | 51.09 | 51.80 | 50.66 | 51.34 | 637,976 | +0.30(+0.59%) |
Feb 20, 2019 | 50.79 | 52.30 | 50.66 | 51.04 | 1,309,588 | +0.29(+0.58%) |
Feb 19, 2019 | 51.36 | 51.44 | 50.51 | 50.74 | 642,829 | -0.85(-1.65%) |
Feb 15, 2019 | 51.94 | 52.49 | 51.13 | 51.59 | 1,217,459 | -0.29(-0.57%) |
Feb 14, 2019 | 54.51 | 54.79 | 49.82 | 51.89 | 2,581,636 | -4.95(-8.71%) |
Feb 13, 2019 | 56.07 | 57.07 | 55.82 | 56.83 | 846,710 | +0.78(+1.39%) |
Feb 12, 2019 | 55.50 | 56.57 | 55.20 | 56.06 | 538,261 | +1.01(+1.84%) |
Feb 11, 2019 | 54.67 | 55.08 | 54.39 | 55.04 | 681,414 | +0.20(+0.37%) |
Feb 08, 2019 | 53.58 | 54.97 | 53.58 | 54.84 | 456,975 | +1.06(+1.98%) |
Feb 07, 2019 | 53.78 | 54.69 | 53.46 | 53.78 | 1,118,442 | -0.65(-1.19%) |
Feb 06, 2019 | 53.74 | 54.94 | 53.29 | 54.42 | 767,737 | +0.31(+0.57%) |
Feb 05, 2019 | 54.60 | 55.38 | 53.65 | 54.11 | 816,767 | +0.11(+0.20%) |
Feb 04, 2019 | 54.55 | 54.75 | 53.94 | 54.01 | 549,375 | -0.42(-0.77%) |
Feb 01, 2019 | 53.78 | 54.76 | 53.67 | 54.42 | 548,443 | +0.74(+1.37%) |
Jan 31, 2019 | 51.96 | 53.88 | 51.94 | 53.69 | 593,994 | +1.65(+3.17%) |
Jan 30, 2019 | 51.92 | 53.30 | 51.52 | 52.03 | 943,183 | +0.52(+1.00%) |
Jan 29, 2019 | 52.39 | 52.53 | 51.36 | 51.52 | 427,292 | -0.51(-0.97%) |
Jan 28, 2019 | 51.28 | 52.68 | 51.16 | 52.03 | 434,089 | +0.20(+0.38%) |
Jan 25, 2019 | 51.97 | 52.41 | 51.55 | 51.83 | 356,213 | +0.05(+0.09%) |
Jan 24, 2019 | 51.51 | 51.97 | 51.19 | 51.78 | 436,164 | +0.47(+0.91%) |
Jan 23, 2019 | 51.61 | 52.40 | 50.82 | 51.31 | 608,408 | +0.09(+0.18%) |
Jan 22, 2019 | 52.34 | 52.61 | 50.51 | 51.23 | 890,540 | -1.49(-2.82%) |
Jan 18, 2019 | 52.80 | 53.72 | 52.43 | 52.71 | 857,088 | +0.18(+0.34%) |
Jan 17, 2019 | 50.51 | 52.79 | 50.37 | 52.53 | 838,629 | +2.13(+4.23%) |
Jan 16, 2019 | 50.71 | 51.41 | 50.32 | 50.40 | 460,399 | -0.35(-0.69%) |
Jan 15, 2019 | 49.90 | 51.27 | 49.64 | 50.75 | 606,025 | +0.89(+1.79%) |
Jan 14, 2019 | 50.45 | 51.19 | 49.65 | 49.86 | 727,676 | -0.83(-1.63%) |
Jan 11, 2019 | 50.36 | 51.34 | 49.94 | 50.69 | 488,646 | +0.25(+0.50%) |
Jan 10, 2019 | 50.01 | 51.01 | 49.50 | 50.43 | 830,068 | +0.16(+0.33%) |
Jan 09, 2019 | 50.55 | 50.96 | 50.17 | 50.27 | 382,840 | -0.28(-0.55%) |
Jan 08, 2019 | 50.70 | 51.64 | 49.79 | 50.55 | 509,144 | +0.16(+0.32%) |
Jan 07, 2019 | 50.36 | 50.77 | 49.38 | 50.38 | 729,386 | +0.11(+0.21%) |
Jan 04, 2019 | 49.40 | 50.39 | 48.97 | 50.28 | 933,393 | +1.55(+3.17%) |
Jan 03, 2019 | 49.43 | 50.15 | 48.65 | 48.73 | 345,295 | -1.02(-2.05%) |
Jan 02, 2019 | 49.56 | 51.23 | 48.87 | 49.75 | 445,114 | -0.40(-0.80%) |
Dec 31, 2018 | 49.52 | 50.15 | 48.66 | 50.15 | 411,485 | +1.14(+2.34%) |
Dec 28, 2018 | 49.35 | 50.26 | 48.66 | 49.01 | 385,561 | -0.36(-0.73%) |
Dec 27, 2018 | 48.17 | 49.39 | 47.68 | 49.37 | 237,422 | +0.43(+0.89%) |
Dec 26, 2018 | 46.42 | 49.05 | 46.36 | 48.94 | 378,081 | +2.78(+6.02%) |
Dec 24, 2018 | 46.67 | 47.10 | 45.87 | 46.15 | 214,975 | -0.58(-1.24%) |
Dec 21, 2018 | 48.14 | 49.07 | 46.51 | 46.74 | 980,962 | -1.52(-3.15%) |
Dec 20, 2018 | 48.91 | 49.56 | 47.96 | 48.26 | 361,634 | -0.79(-1.62%) |
Dec 19, 2018 | 50.13 | 50.64 | 48.78 | 49.05 | 313,566 | -1.10(-2.20%) |
Dec 18, 2018 | 49.32 | 50.62 | 49.29 | 50.15 | 609,555 | +0.74(+1.49%) |
Dec 17, 2018 | 52.07 | 52.07 | 49.11 | 49.42 | 629,733 | -2.75(-5.27%) |
Dec 14, 2018 | 52.15 | 53.00 | 51.99 | 52.17 | 385,805 | -0.30(-0.58%) |
Dec 13, 2018 | 53.07 | 53.16 | 52.41 | 52.47 | 490,433 | -0.65(-1.22%) |
Dec 12, 2018 | 52.81 | 53.91 | 52.54 | 53.11 | 306,602 | +0.79(+1.52%) |
Dec 11, 2018 | 52.49 | 53.35 | 51.85 | 52.32 | 316,703 | +0.35(+0.68%) |
Dec 10, 2018 | 52.12 | 52.65 | 51.23 | 51.97 | 414,047 | -0.19(-0.36%) |
Dec 07, 2018 | 52.16 | 52.68 | 51.78 | 52.16 | 433,741 | -0.01(-0.02%) |
Dec 06, 2018 | 52.24 | 52.44 | 50.74 | 52.17 | 436,440 | -0.85(-1.60%) |
Dec 04, 2018 | 56.02 | 56.15 | 52.56 | 53.02 | 526,677 | -2.45(-4.41%) |
Dec 03, 2018 | 54.59 | 55.73 | 54.42 | 55.46 | 551,462 | +1.51(+2.80%) |
Nov 30, 2018 | 53.69 | 54.22 | 53.11 | 53.95 | 329,188 | +0.25(+0.46%) |
Nov 29, 2018 | 53.29 | 54.38 | 53.15 | 53.70 | 291,345 | +0.24(+0.45%) |
Nov 28, 2018 | 53.13 | 53.84 | 53.02 | 53.46 | 271,059 | +0.38(+0.72%) |
Nov 27, 2018 | 53.17 | 53.88 | 52.85 | 53.08 | 316,078 | -0.16(-0.31%) |
Nov 26, 2018 | 53.86 | 54.34 | 52.80 | 53.24 | 398,156 | -0.27(-0.50%) |
Nov 23, 2018 | 53.49 | 54.10 | 53.23 | 53.51 | 83,494 | -0.26(-0.48%) |
Nov 21, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.65 | 53.60 | 52.53 | 53.15 | 409,765 | -0.11(-0.21%) |
Nov 19, 2018 | 55.23 | 55.39 | 53.23 | 53.27 | 378,877 | -1.85(-3.36%) |
Nov 16, 2018 | 54.88 | 55.86 | 54.85 | 55.12 | 393,985 | -0.20(-0.35%) |
Nov 15, 2018 | 53.89 | 55.70 | 53.67 | 55.32 | 318,170 | +1.18(+2.18%) |
Nov 14, 2018 | 54.06 | 55.01 | 53.81 | 54.14 | 472,031 | +0.38(+0.71%) |
Nov 13, 2018 | 53.14 | 54.36 | 52.21 | 53.75 | 538,363 | +0.94(+1.79%) |
Nov 12, 2018 | 52.98 | 53.93 | 52.24 | 52.81 | 532,068 | -0.07(-0.12%) |
Nov 09, 2018 | 50.42 | 53.22 | 49.28 | 52.88 | 717,510 | +1.77(+3.47%) |
Nov 08, 2018 | 56.84 | 57.14 | 50.30 | 51.10 | 1,212,980 | -8.12(-13.70%) |
Nov 07, 2018 | 59.27 | 59.46 | 58.07 | 59.22 | 421,815 | +0.20(+0.34%) |
Nov 06, 2018 | 58.83 | 59.78 | 58.67 | 59.02 | 381,686 | +0.28(+0.47%) |
Nov 05, 2018 | 57.98 | 59.23 | 57.75 | 58.74 | 538,336 | +0.60(+1.04%) |
Nov 02, 2018 | 58.32 | 58.95 | 57.63 | 58.14 | 311,228 | -0.14(-0.24%) |
Nov 01, 2018 | 57.39 | 58.55 | 57.04 | 58.28 | 365,664 | +1.17(+2.05%) |
Oct 31, 2018 | 56.67 | 57.60 | 55.99 | 57.10 | 387,736 | +0.91(+1.62%) |
Oct 30, 2018 | 54.88 | 56.28 | 54.49 | 56.19 | 365,619 | +1.40(+2.55%) |
Oct 29, 2018 | 55.80 | 56.63 | 54.27 | 54.80 | 360,025 | -0.23(-0.41%) |
Oct 26, 2018 | 55.74 | 56.32 | 54.55 | 55.02 | 273,723 | -1.45(-2.56%) |
Oct 25, 2018 | 56.42 | 57.53 | 56.12 | 56.47 | 301,216 | +0.55(+0.99%) |
Oct 24, 2018 | 57.29 | 58.22 | 55.80 | 55.92 | 529,621 | -1.11(-1.94%) |
Oct 23, 2018 | 57.62 | 57.81 | 55.95 | 57.02 | 431,728 | -1.33(-2.29%) |
Oct 22, 2018 | 57.50 | 58.97 | 57.35 | 58.36 | 430,759 | +1.06(+1.85%) |
Oct 19, 2018 | 57.84 | 58.67 | 56.93 | 57.30 | 785,880 | -0.29(-0.51%) |
Oct 18, 2018 | 58.11 | 58.50 | 57.39 | 57.59 | 571,744 | -0.68(-1.16%) |
Oct 17, 2018 | 57.18 | 58.88 | 56.52 | 58.27 | 759,543 | +0.93(+1.62%) |
Oct 16, 2018 | 56.31 | 57.41 | 55.71 | 57.34 | 484,411 | +1.41(+2.53%) |
Oct 15, 2018 | 55.67 | 56.44 | 55.45 | 55.93 | 560,104 | +0.09(+0.16%) |
Oct 12, 2018 | 55.30 | 56.06 | 54.68 | 55.84 | 528,510 | +1.37(+2.52%) |
Oct 11, 2018 | 55.75 | 57.02 | 54.32 | 54.46 | 676,008 | -1.53(-2.73%) |
Oct 10, 2018 | 59.18 | 59.29 | 55.89 | 55.99 | 986,490 | -3.37(-5.68%) |
Oct 09, 2018 | 61.44 | 61.44 | 59.28 | 59.37 | 763,854 | -2.27(-3.68%) |
Oct 08, 2018 | 62.13 | 62.41 | 60.98 | 61.63 | 349,971 | -0.86(-1.38%) |
Oct 05, 2018 | 63.64 | 64.05 | 62.34 | 62.50 | 358,079 | -1.24(-1.95%) |
Oct 04, 2018 | 65.85 | 65.94 | 63.48 | 63.74 | 491,936 | -2.56(-3.86%) |
Oct 03, 2018 | 66.33 | 66.86 | 66.02 | 66.30 | 513,232 | +0.06(+0.09%) |
Oct 02, 2018 | 66.43 | 66.82 | 65.56 | 66.25 | 238,007 | -0.25(-0.38%) |
Oct 01, 2018 | 67.38 | 67.38 | 66.33 | 66.50 | 373,602 | -0.53(-0.79%) |
Sep 28, 2018 | 66.68 | 67.65 | 66.68 | 67.03 | 276,060 | +0.23(+0.34%) |
Sep 27, 2018 | 66.89 | 67.47 | 66.30 | 66.80 | 279,525 | +0.20(+0.31%) |
Sep 26, 2018 | 66.73 | 67.83 | 66.44 | 66.60 | 432,187 | +0.06(+0.09%) |
Sep 25, 2018 | 69.56 | 69.70 | 66.42 | 66.54 | 537,266 | -2.96(-4.26%) |
Sep 24, 2018 | 68.46 | 69.73 | 68.07 | 69.50 | 343,121 | +0.85(+1.24%) |
Sep 21, 2018 | 68.47 | 68.74 | 68.07 | 68.64 | 563,310 | +0.46(+0.67%) |
Sep 20, 2018 | 67.97 | 68.56 | 67.47 | 68.19 | 319,064 | +0.54(+0.79%) |
Sep 19, 2018 | 68.72 | 69.12 | 67.37 | 67.65 | 443,274 | -1.08(-1.57%) |
Sep 18, 2018 | 68.02 | 69.18 | 67.49 | 68.73 | 657,862 | +0.76(+1.11%) |
Sep 17, 2018 | 68.04 | 68.31 | 67.63 | 67.98 | 535,413 | -0.02(-0.02%) |
Sep 14, 2018 | 67.08 | 68.21 | 66.86 | 67.99 | 1,058,743 | +0.88(+1.31%) |
Sep 13, 2018 | 67.42 | 67.42 | 66.57 | 67.12 | 464,602 | -0.23(-0.34%) |
Sep 12, 2018 | 65.87 | 67.53 | 65.79 | 67.34 | 402,334 | +1.23(+1.86%) |
Sep 11, 2018 | 65.16 | 66.26 | 64.79 | 66.12 | 410,970 | +0.81(+1.23%) |
Sep 10, 2018 | 64.99 | 65.34 | 64.43 | 65.31 | 322,862 | +0.72(+1.12%) |
Sep 07, 2018 | 65.06 | 65.52 | 64.31 | 64.59 | 366,932 | -0.84(-1.28%) |
Sep 06, 2018 | 65.54 | 65.88 | 65.06 | 65.42 | 422,334 | -0.25(-0.38%) |
Sep 05, 2018 | 64.91 | 65.91 | 64.53 | 65.68 | 393,042 | +0.54(+0.84%) |
Sep 04, 2018 | 64.96 | 65.75 | 64.48 | 65.13 | 641,912 | +0.40(+0.62%) |
Aug 31, 2018 | 64.73 | 64.73 | 64.73 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.80 | 65.32 | 64.31 | 64.45 | 278,606 | -0.55(-0.84%) |
Aug 29, 2018 | 65.25 | 65.35 | 64.31 | 65.00 | 364,389 | -0.22(-0.34%) |
Aug 28, 2018 | 65.57 | 66.21 | 64.82 | 65.22 | 388,403 | -0.24(-0.37%) |
Aug 27, 2018 | 64.71 | 65.57 | 64.69 | 65.46 | 604,512 | +1.15(+1.79%) |
Aug 24, 2018 | 64.33 | 64.78 | 63.99 | 64.31 | 223,833 | -0.09(-0.14%) |
Aug 23, 2018 | 65.91 | 66.26 | 64.22 | 64.40 | 249,613 | -1.43(-2.18%) |
Aug 22, 2018 | 64.83 | 66.14 | 64.58 | 65.83 | 581,524 | +0.80(+1.23%) |
Aug 21, 2018 | 64.75 | 65.12 | 64.44 | 65.03 | 255,788 | +0.25(+0.39%) |
Aug 20, 2018 | 64.69 | 65.16 | 64.27 | 64.78 | 332,523 | +0.22(+0.34%) |
Aug 17, 2018 | 64.02 | 64.90 | 63.91 | 64.56 | 264,844 | +0.45(+0.69%) |
Aug 16, 2018 | 64.27 | 65.15 | 63.97 | 64.11 | 410,831 | -0.01(-0.01%) |
Aug 15, 2018 | 65.76 | 66.06 | 63.51 | 64.12 | 627,452 | -2.16(-3.26%) |
Aug 14, 2018 | 65.75 | 67.08 | 65.18 | 66.28 | 355,642 | +0.73(+1.11%) |
Aug 13, 2018 | 65.84 | 65.84 | 64.65 | 65.56 | 1,171,722 | -0.32(-0.49%) |
Aug 10, 2018 | 66.83 | 67.18 | 65.80 | 65.88 | 705,470 | -1.25(-1.86%) |
Aug 09, 2018 | 67.32 | 68.11 | 67.12 | 67.13 | 497,612 | -0.43(-0.64%) |
Aug 08, 2018 | 66.73 | 67.81 | 65.70 | 67.56 | 540,181 | +0.83(+1.24%) |
Aug 07, 2018 | 69.13 | 69.55 | 66.51 | 66.73 | 956,981 | -2.40(-3.47%) |
Aug 06, 2018 | 68.45 | 70.15 | 67.37 | 69.13 | 889,197 | +0.68(+0.99%) |
Aug 03, 2018 | 64.24 | 71.79 | 63.56 | 68.45 | 1,948,535 | +6.99(+11.37%) |
Aug 02, 2018 | 58.93 | 61.86 | 58.93 | 61.46 | 693,459 | +2.29(+3.87%) |
Aug 01, 2018 | 58.84 | 59.39 | 58.38 | 59.17 | 477,093 | +0.19(+0.33%) |
Jul 31, 2018 | 58.94 | 59.44 | 58.70 | 58.97 | 426,989 | +0.25(+0.43%) |
Jul 30, 2018 | 58.43 | 59.09 | 58.38 | 58.72 | 301,680 | -0.02(-0.03%) |
Jul 27, 2018 | 59.74 | 59.84 | 58.49 | 58.74 | 373,549 | -0.81(-1.36%) |
Jul 26, 2018 | 58.86 | 59.76 | 58.51 | 59.55 | 394,261 | +0.78(+1.32%) |
Jul 25, 2018 | 57.81 | 59.02 | 57.61 | 58.77 | 575,346 | +0.52(+0.89%) |
Jul 24, 2018 | 60.54 | 60.61 | 57.69 | 58.25 | 678,113 | -2.20(-3.64%) |
Jul 23, 2018 | 60.16 | 60.60 | 59.88 | 60.46 | 372,994 | +0.03(+0.05%) |
Jul 20, 2018 | 60.46 | 60.81 | 60.33 | 60.42 | 563,216 | -0.02(-0.03%) |
Jul 19, 2018 | 60.02 | 60.94 | 59.36 | 60.44 | 542,241 | -0.06(-0.09%) |
Jul 18, 2018 | 61.69 | 61.85 | 59.96 | 60.50 | 420,589 | -1.17(-1.90%) |
Jul 17, 2018 | 61.24 | 62.03 | 61.05 | 61.67 | 391,599 | +0.32(+0.53%) |
Jul 16, 2018 | 62.78 | 62.78 | 61.05 | 61.35 | 471,041 | -1.21(-1.94%) |
Jul 13, 2018 | 62.50 | 62.90 | 62.33 | 62.56 | 331,682 | +0.01(+0.01%) |
Jul 12, 2018 | 63.14 | 63.14 | 62.20 | 62.55 | 324,456 | -0.35(-0.55%) |
Jul 11, 2018 | 63.45 | 63.45 | 62.23 | 62.90 | 390,400 | -0.82(-1.28%) |
Jul 10, 2018 | 64.23 | 64.68 | 63.61 | 63.72 | 377,218 | -0.23(-0.37%) |
Jul 09, 2018 | 63.89 | 64.29 | 63.55 | 63.95 | 304,484 | +0.11(+0.18%) |
Jul 06, 2018 | 63.72 | 64.07 | 63.34 | 63.84 | 339,801 | +0.09(+0.14%) |
Jul 05, 2018 | 63.35 | 63.94 | 62.83 | 63.75 | 462,624 | +0.59(+0.94%) |
Jul 03, 2018 | 63.16 | 63.16 | 63.16 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 63.14 | 63.34 | 62.18 | 63.18 | 430,604 | -0.12(-0.19%) |
Jun 29, 2018 | 63.69 | 64.58 | 63.15 | 63.30 | 533,281 | -0.40(-0.62%) |
Jun 28, 2018 | 63.89 | 64.03 | 62.91 | 63.69 | 523,192 | -0.20(-0.32%) |
Jun 27, 2018 | 64.96 | 65.05 | 63.84 | 63.90 | 413,634 | -0.87(-1.35%) |
Jun 26, 2018 | 64.33 | 65.42 | 64.00 | 64.77 | 441,775 | +0.56(+0.87%) |
Jun 25, 2018 | 65.72 | 65.72 | 63.90 | 64.21 | 421,537 | -1.48(-2.26%) |
Jun 22, 2018 | 66.43 | 66.83 | 65.63 | 65.69 | 589,638 | -0.40(-0.60%) |
Jun 21, 2018 | 66.99 | 66.99 | 65.76 | 66.09 | 380,016 | -0.96(-1.42%) |
Jun 20, 2018 | 66.40 | 67.19 | 65.93 | 67.05 | 508,058 | +0.87(+1.31%) |
Jun 19, 2018 | 65.97 | 66.28 | 65.18 | 66.18 | 684,565 | -0.54(-0.81%) |
Jun 18, 2018 | 66.79 | 67.47 | 66.24 | 66.72 | 448,659 | -0.35(-0.52%) |
Jun 15, 2018 | 67.62 | 66.83 | 67.07 | 1,019,803 | -0.55(-0.81%) | |
Jun 14, 2018 | 67.27 | 67.92 | 67.00 | 67.62 | 655,439 | +1.25(+1.89%) |
Jun 13, 2018 | 66.40 | 66.91 | 66.24 | 66.37 | 555,488 | -0.06(-0.10%) |
Jun 12, 2018 | 65.73 | 66.45 | 65.73 | 66.43 | 410,482 | +0.71(+1.08%) |
Jun 11, 2018 | 66.52 | 66.79 | 65.69 | 65.72 | 536,847 | -0.80(-1.20%) |
Jun 08, 2018 | 66.11 | 66.72 | 65.85 | 66.52 | 420,075 | +0.41(+0.62%) |
Jun 07, 2018 | 66.86 | 67.02 | 65.71 | 66.11 | 568,918 | -0.87(-1.31%) |
Jun 06, 2018 | 66.52 | 66.98 | 477,654 | -0.28(-0.42%) | ||
Jun 05, 2018 | 67.73 | 68.00 | 67.19 | 67.26 | 483,206 | -0.46(-0.68%) |
Jun 04, 2018 | 67.73 | 67.85 | 67.21 | 67.73 | 692,829 | +0.40(+0.59%) |
Jun 01, 2018 | 66.63 | 67.50 | 66.02 | 67.33 | 481,733 | +1.04(+1.56%) |
May 31, 2018 | 66.93 | 67.16 | 66.07 | 66.29 | 509,464 | -0.38(-0.57%) |
May 30, 2018 | 66.04 | 67.00 | 65.86 | 66.67 | 435,943 | +0.85(+1.29%) |
May 29, 2018 | 64.76 | 66.00 | 64.47 | 65.82 | 435,676 | +1.00(+1.54%) |
May 25, 2018 | 64.83 | 64.83 | 64.83 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.64 | 66.23 | 65.16 | 65.53 | 417,584 | -0.23(-0.35%) |
May 23, 2018 | 64.88 | 65.86 | 64.69 | 65.76 | 268,688 | +0.65(+1.00%) |
May 22, 2018 | 65.21 | 65.75 | 64.96 | 65.11 | 407,680 | -0.06(-0.09%) |
May 21, 2018 | 64.27 | 65.28 | 64.07 | 65.17 | 721,066 | +1.27(+1.98%) |
May 18, 2018 | 63.72 | 64.40 | 63.72 | 63.90 | 510,559 | -0.01(-0.01%) |
May 17, 2018 | 63.63 | 63.98 | 63.57 | 63.91 | 506,902 | +0.23(+0.35%) |
May 16, 2018 | 62.88 | 63.99 | 62.78 | 63.68 | 481,763 | +0.99(+1.58%) |
May 15, 2018 | 62.56 | 63.14 | 62.26 | 62.69 | 517,208 | +0.18(+0.28%) |
May 14, 2018 | 62.24 | 62.76 | 61.87 | 62.51 | 357,563 | +0.23(+0.36%) |
May 11, 2018 | 61.97 | 62.64 | 61.77 | 62.29 | 524,148 | +0.26(+0.42%) |
May 10, 2018 | 61.63 | 62.34 | 61.62 | 62.03 | 619,946 | +0.42(+0.68%) |
May 09, 2018 | 60.69 | 61.91 | 60.59 | 61.61 | 609,144 | +1.18(+1.96%) |
May 08, 2018 | 61.47 | 62.01 | 60.34 | 60.43 | 735,198 | -0.98(-1.60%) |
May 07, 2018 | 60.98 | 61.87 | 60.48 | 61.41 | 533,066 | +0.52(+0.86%) |
May 04, 2018 | 59.31 | 61.20 | 59.31 | 60.89 | 480,472 | +1.33(+2.23%) |
May 03, 2018 | 59.22 | 60.36 | 58.60 | 59.56 | 1,597,113 | +0.37(+0.63%) |
May 02, 2018 | 58.62 | 59.34 | 57.75 | 59.19 | 773,388 | +0.44(+0.74%) |