Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.70 | 42.83 | 42.00 | 42.83 | 12,258 | +0.45(+1.07%) |
Apr 29, 2019 | 42.51 | 42.75 | 42.26 | 42.38 | 14,610 | +0.01(+0.02%) |
Apr 26, 2019 | 42.30 | 42.64 | 42.08 | 42.37 | 6,800 | -0.21(-0.50%) |
Apr 25, 2019 | 42.71 | 42.71 | 42.50 | 42.58 | 7,951 | -0.22(-0.50%) |
Apr 24, 2019 | 43.00 | 43.11 | 42.55 | 42.80 | 15,126 | -0.80(-1.85%) |
Apr 23, 2019 | 43.13 | 43.60 | 42.94 | 43.60 | 19,839 | -0.50(-1.13%) |
Apr 22, 2019 | 44.34 | 44.34 | 43.76 | 44.10 | 8,986 | +0.05(+0.11%) |
Apr 18, 2019 | 43.59 | 44.13 | 43.29 | 44.05 | 16,000 | +0.07(+0.16%) |
Apr 17, 2019 | 42.82 | 44.00 | 42.74 | 43.98 | 25,004 | +1.44(+3.39%) |
Apr 16, 2019 | 41.73 | 42.62 | 41.73 | 42.54 | 10,165 | +0.88(+2.11%) |
Apr 15, 2019 | 40.75 | 41.71 | 40.75 | 41.66 | 27,555 | +1.47(+3.66%) |
Apr 12, 2019 | 40.27 | 40.57 | 39.96 | 40.19 | 7,400 | -0.01(-0.02%) |
Apr 11, 2019 | 40.23 | 40.57 | 39.83 | 40.20 | 7,676 | +0.47(+1.17%) |
Apr 10, 2019 | 38.92 | 39.92 | 38.89 | 39.73 | 9,798 | +0.77(+1.98%) |
Apr 09, 2019 | 39.56 | 40.00 | 38.91 | 38.97 | 10,891 | -1.77(-4.35%) |
Apr 08, 2019 | 39.85 | 40.81 | 39.85 | 40.73 | 8,042 | -0.52(-1.25%) |
Apr 05, 2019 | 41.05 | 41.50 | 40.92 | 41.25 | 3,900 | +0.00(+0.00%) |
Apr 04, 2019 | 41.23 | 41.40 | 41.04 | 41.25 | 55,881 | +0.06(+0.16%) |
Apr 03, 2019 | 40.66 | 41.30 | 40.66 | 41.19 | 58,219 | +1.08(+2.69%) |
Apr 02, 2019 | 39.34 | 40.30 | 39.28 | 40.10 | 85,220 | +0.29(+0.74%) |
Apr 01, 2019 | 39.36 | 39.90 | 39.30 | 39.81 | 83,039 | +1.16(+2.99%) |
Mar 29, 2019 | 38.42 | 38.90 | 38.27 | 38.66 | 23,400 | -0.13(-0.34%) |
Mar 28, 2019 | 39.53 | 39.55 | 38.54 | 38.78 | 12,853 | -1.20(-2.99%) |
Mar 27, 2019 | 39.75 | 40.08 | 39.61 | 39.98 | 11,407 | +1.02(+2.62%) |
Mar 26, 2019 | 38.86 | 39.16 | 38.69 | 38.96 | 25,692 | +0.95(+2.50%) |
Mar 25, 2019 | 38.00 | 38.22 | 37.83 | 38.01 | 15,020 | -0.37(-0.96%) |
Mar 22, 2019 | 38.31 | 38.66 | 38.31 | 38.38 | 13,600 | -0.16(-0.42%) |
Mar 21, 2019 | 38.71 | 38.98 | 38.43 | 38.54 | 8,472 | +0.15(+0.39%) |
Mar 20, 2019 | 38.43 | 39.08 | 38.16 | 38.39 | 13,138 | -0.10(-0.26%) |
Mar 19, 2019 | 38.78 | 38.94 | 38.43 | 38.49 | 25,851 | -0.36(-0.93%) |
Mar 18, 2019 | 38.78 | 38.93 | 38.30 | 38.85 | 9,838 | -0.10(-0.26%) |
Mar 15, 2019 | 38.92 | 39.17 | 38.84 | 38.95 | 30,600 | +1.30(+3.45%) |
Mar 14, 2019 | 37.45 | 38.11 | 37.42 | 37.65 | 16,029 | +0.73(+1.99%) |
Mar 13, 2019 | 37.19 | 37.20 | 36.48 | 36.91 | 12,223 | +0.12(+0.33%) |
Mar 12, 2019 | 37.42 | 37.62 | 36.71 | 36.80 | 66,159 | -0.55(-1.49%) |
Mar 11, 2019 | 37.11 | 37.46 | 36.79 | 37.35 | 59,076 | +1.37(+3.81%) |
Mar 08, 2019 | 36.88 | 36.88 | 35.77 | 35.98 | 55,500 | -1.32(-3.53%) |
Mar 07, 2019 | 37.41 | 38.01 | 36.59 | 37.30 | 25,962 | -2.73(-6.83%) |
Mar 06, 2019 | 40.86 | 40.96 | 39.76 | 40.03 | 6,958 | -1.13(-2.76%) |
Mar 05, 2019 | 40.61 | 41.36 | 40.52 | 41.16 | 9,230 | +0.26(+0.64%) |
Mar 04, 2019 | 40.90 | 41.15 | 40.58 | 40.91 | 5,128 | -0.05(-0.13%) |
Mar 01, 2019 | 41.28 | 41.39 | 40.70 | 40.96 | 29,800 | +0.44(+1.07%) |
Feb 28, 2019 | 40.21 | 41.23 | 40.21 | 40.52 | 10,703 | -0.23(-0.55%) |
Feb 27, 2019 | 40.55 | 41.00 | 40.00 | 40.75 | 11,211 | +0.08(+0.18%) |
Feb 26, 2019 | 40.75 | 41.43 | 40.29 | 40.67 | 20,357 | +0.49(+1.22%) |
Feb 25, 2019 | 39.85 | 40.66 | 39.60 | 40.19 | 16,279 | +0.09(+0.24%) |
Feb 22, 2019 | 39.96 | 40.31 | 39.90 | 40.09 | 16,800 | -0.06(-0.15%) |
Feb 21, 2019 | 40.47 | 40.47 | 39.57 | 40.15 | 8,830 | -0.52(-1.28%) |
Feb 20, 2019 | 41.10 | 41.10 | 40.04 | 40.67 | 17,617 | +0.70(+1.76%) |
Feb 19, 2019 | 39.87 | 40.40 | 39.26 | 39.97 | 28,644 | -0.48(-1.20%) |
Feb 15, 2019 | 40.10 | 40.48 | 40.02 | 40.45 | 30,200 | +0.17(+0.42%) |
Feb 14, 2019 | 40.80 | 40.80 | 40.00 | 40.28 | 6,464 | -0.95(-2.29%) |
Feb 13, 2019 | 41.60 | 41.67 | 40.99 | 41.23 | 9,610 | +0.45(+1.12%) |
Feb 12, 2019 | 41.30 | 41.30 | 40.66 | 40.77 | 15,220 | -0.33(-0.80%) |
Feb 11, 2019 | 41.35 | 41.40 | 40.72 | 41.10 | 13,167 | -0.48(-1.17%) |
Feb 08, 2019 | 41.34 | 42.20 | 40.79 | 41.59 | 6,500 | -0.19(-0.45%) |
Feb 07, 2019 | 42.21 | 42.30 | 41.22 | 41.77 | 9,534 | -0.66(-1.54%) |
Feb 06, 2019 | 42.69 | 43.11 | 42.23 | 42.43 | 11,686 | +0.01(+0.01%) |
Feb 05, 2019 | 42.50 | 42.60 | 42.35 | 42.42 | 11,947 | -0.39(-0.90%) |
Feb 04, 2019 | 42.80 | 42.81 | 42.05 | 42.81 | 20,551 | +0.33(+0.76%) |
Feb 01, 2019 | 41.79 | 42.67 | 41.78 | 42.48 | 43,400 | +1.03(+2.50%) |
Jan 31, 2019 | 41.30 | 41.79 | 41.09 | 41.45 | 24,758 | +0.18(+0.42%) |
Jan 30, 2019 | 40.74 | 41.30 | 40.71 | 41.27 | 5,826 | +1.07(+2.66%) |
Jan 29, 2019 | 40.29 | 40.63 | 39.72 | 40.20 | 8,700 | -0.47(-1.16%) |
Jan 28, 2019 | 40.23 | 40.79 | 40.11 | 40.67 | 40,902 | +0.95(+2.38%) |
Jan 25, 2019 | 40.38 | 40.54 | 39.60 | 39.73 | 22,800 | -0.72(-1.77%) |
Jan 24, 2019 | 40.17 | 40.77 | 39.60 | 40.45 | 12,687 | +0.55(+1.37%) |
Jan 23, 2019 | 40.25 | 40.45 | 39.90 | 39.90 | 18,356 | -0.73(-1.78%) |
Jan 22, 2019 | 39.93 | 41.00 | 39.93 | 40.62 | 42,243 | +0.02(+0.05%) |
Jan 18, 2019 | 40.75 | 40.80 | 40.30 | 40.60 | 24,500 | +0.22(+0.56%) |
Jan 17, 2019 | 40.43 | 40.71 | 40.04 | 40.38 | 18,231 | -0.52(-1.27%) |
Jan 16, 2019 | 40.10 | 40.90 | 40.08 | 40.90 | 7,544 | +0.62(+1.55%) |
Jan 15, 2019 | 40.02 | 40.27 | 39.12 | 40.27 | 32,995 | -0.82(-2.00%) |
Jan 14, 2019 | 40.76 | 41.28 | 40.56 | 41.09 | 38,006 | -1.16(-2.75%) |
Jan 11, 2019 | 42.62 | 43.08 | 42.17 | 42.26 | 74,500 | -0.24(-0.57%) |
Jan 10, 2019 | 42.55 | 43.44 | 42.32 | 42.50 | 13,616 | -1.12(-2.58%) |
Jan 09, 2019 | 43.70 | 43.75 | 43.20 | 43.62 | 11,498 | -0.27(-0.63%) |
Jan 08, 2019 | 44.15 | 44.15 | 43.75 | 43.90 | 17,237 | +0.50(+1.15%) |
Jan 07, 2019 | 43.22 | 43.86 | 43.00 | 43.40 | 18,743 | +1.16(+2.73%) |
Jan 04, 2019 | 41.47 | 42.66 | 41.45 | 42.24 | 28,600 | +1.70(+4.18%) |
Jan 03, 2019 | 41.51 | 41.59 | 40.38 | 40.55 | 12,701 | -1.16(-2.78%) |
Jan 02, 2019 | 40.70 | 42.00 | 40.62 | 41.71 | 30,200 | +1.01(+2.47%) |
Dec 31, 2018 | 40.84 | 42.01 | 40.68 | 40.70 | 60,400 | -0.59(-1.44%) |
Dec 28, 2018 | 40.88 | 41.30 | 40.15 | 41.30 | 39,700 | +1.45(+3.63%) |
Dec 27, 2018 | 39.01 | 39.88 | 39.01 | 39.85 | 50,855 | -0.30(-0.75%) |
Dec 26, 2018 | 39.25 | 40.81 | 39.25 | 40.16 | 32,688 | +0.63(+1.59%) |
Dec 24, 2018 | 39.26 | 40.00 | 39.01 | 39.52 | 22,900 | -0.08(-0.20%) |
Dec 21, 2018 | 39.84 | 40.19 | 39.13 | 39.60 | 47,100 | +0.04(+0.11%) |
Dec 20, 2018 | 40.19 | 40.32 | 39.27 | 39.56 | 23,633 | -1.36(-3.32%) |
Dec 19, 2018 | 40.77 | 41.15 | 39.93 | 40.92 | 38,632 | +0.05(+0.11%) |
Dec 18, 2018 | 41.00 | 41.15 | 40.56 | 40.88 | 140,138 | -0.37(-0.89%) |
Dec 17, 2018 | 41.35 | 42.00 | 41.00 | 41.24 | 123,380 | -0.42(-1.01%) |
Dec 14, 2018 | 41.27 | 42.02 | 41.21 | 41.66 | 45,300 | +0.43(+1.04%) |
Dec 13, 2018 | 40.70 | 41.50 | 40.31 | 41.23 | 130,269 | +0.85(+2.12%) |
Dec 12, 2018 | 40.16 | 40.55 | 39.99 | 40.38 | 24,236 | +1.17(+3.00%) |
Dec 11, 2018 | 39.81 | 40.01 | 39.11 | 39.20 | 72,476 | -0.67(-1.69%) |
Dec 10, 2018 | 41.82 | 41.82 | 39.30 | 39.88 | 47,798 | -1.90(-4.54%) |
Dec 07, 2018 | 41.77 | 42.35 | 41.35 | 41.77 | 19,200 | -0.79(-1.86%) |
Dec 06, 2018 | 42.48 | 42.61 | 41.96 | 42.56 | 28,743 | -0.18(-0.43%) |
Dec 04, 2018 | 44.83 | 44.83 | 42.59 | 42.74 | 30,600 | -2.83(-6.22%) |
Dec 03, 2018 | 45.77 | 46.29 | 45.08 | 45.58 | 25,950 | +0.96(+2.14%) |
Nov 30, 2018 | 44.50 | 45.66 | 44.24 | 44.62 | 39,800 | -0.94(-2.06%) |
Nov 29, 2018 | 46.02 | 46.45 | 44.94 | 45.56 | 25,870 | +0.01(+0.02%) |
Nov 28, 2018 | 45.13 | 46.50 | 44.52 | 45.55 | 15,748 | +0.59(+1.32%) |
Nov 27, 2018 | 44.34 | 45.58 | 44.21 | 44.95 | 20,294 | -0.42(-0.93%) |
Nov 26, 2018 | 45.11 | 46.14 | 44.95 | 45.38 | 24,427 | -0.48(-1.04%) |
Nov 23, 2018 | 45.69 | 46.75 | 45.69 | 45.85 | 7,800 | +0.12(+0.26%) |
Nov 21, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.07(+0.15%) | |
Nov 20, 2018 | 46.52 | 46.52 | 45.40 | 45.66 | 23,310 | -1.39(-2.95%) |
Nov 19, 2018 | 46.95 | 47.75 | 46.60 | 47.05 | 36,305 | +0.67(+1.44%) |
Nov 16, 2018 | 45.04 | 47.00 | 45.00 | 46.38 | 20,100 | +1.82(+4.08%) |
Nov 15, 2018 | 43.49 | 45.43 | 43.49 | 44.56 | 24,774 | -1.41(-3.06%) |
Nov 14, 2018 | 46.68 | 46.95 | 45.00 | 45.97 | 18,560 | +2.71(+6.27%) |
Nov 13, 2018 | 42.12 | 44.02 | 42.12 | 43.26 | 24,956 | +1.82(+4.39%) |
Nov 12, 2018 | 42.48 | 42.48 | 41.44 | 41.44 | 49,129 | -1.40(-3.27%) |
Nov 09, 2018 | 42.87 | 43.32 | 42.14 | 42.84 | 16,500 | -0.66(-1.53%) |
Nov 08, 2018 | 44.60 | 44.65 | 43.45 | 43.50 | 11,018 | -1.77(-3.90%) |
Nov 07, 2018 | 44.71 | 45.59 | 44.37 | 45.27 | 18,011 | -0.10(-0.23%) |
Nov 06, 2018 | 44.95 | 45.66 | 44.88 | 45.37 | 31,373 | +0.07(+0.15%) |
Nov 05, 2018 | 45.18 | 45.87 | 44.94 | 45.30 | 20,664 | -0.60(-1.31%) |
Nov 02, 2018 | 45.99 | 46.23 | 45.10 | 45.90 | 20,100 | +0.92(+2.06%) |
Nov 01, 2018 | 44.10 | 45.92 | 43.80 | 44.98 | 20,300 | +1.98(+4.62%) |
Oct 31, 2018 | 42.80 | 43.52 | 42.80 | 42.99 | 21,626 | -0.06(-0.15%) |
Oct 30, 2018 | 42.25 | 43.52 | 42.08 | 43.05 | 31,961 | +0.70(+1.64%) |
Oct 29, 2018 | 43.66 | 43.74 | 41.75 | 42.36 | 27,371 | -0.09(-0.21%) |
Oct 26, 2018 | 41.82 | 43.04 | 41.64 | 42.45 | 21,800 | +1.24(+3.01%) |
Oct 25, 2018 | 40.75 | 41.35 | 40.54 | 41.21 | 29,953 | +0.42(+1.03%) |
Oct 24, 2018 | 41.50 | 41.54 | 40.48 | 40.79 | 27,823 | -0.59(-1.43%) |
Oct 23, 2018 | 41.16 | 41.60 | 40.74 | 41.38 | 42,060 | -1.07(-2.52%) |
Oct 22, 2018 | 43.74 | 43.74 | 42.01 | 42.45 | 18,676 | -1.87(-4.22%) |
Oct 19, 2018 | 44.00 | 44.49 | 43.15 | 44.32 | 24,800 | +0.55(+1.26%) |
Oct 18, 2018 | 44.05 | 44.40 | 43.63 | 43.77 | 25,346 | +0.08(+0.17%) |
Oct 17, 2018 | 43.75 | 44.05 | 43.30 | 43.70 | 28,786 | -0.08(-0.18%) |
Oct 16, 2018 | 43.21 | 44.21 | 43.20 | 43.77 | 56,568 | +1.69(+4.02%) |
Oct 15, 2018 | 42.40 | 42.40 | 41.41 | 42.09 | 42,854 | +1.93(+4.81%) |
Oct 12, 2018 | 40.48 | 40.48 | 39.81 | 40.16 | 27,100 | +0.08(+0.19%) |
Oct 11, 2018 | 40.31 | 40.44 | 39.60 | 40.08 | 44,430 | -0.38(-0.93%) |
Oct 10, 2018 | 40.99 | 40.99 | 40.25 | 40.45 | 43,432 | -0.34(-0.82%) |
Oct 09, 2018 | 41.83 | 41.83 | 40.44 | 40.79 | 51,364 | -2.03(-4.74%) |
Oct 08, 2018 | 42.85 | 43.46 | 42.31 | 42.82 | 42,979 | -0.59(-1.35%) |
Oct 05, 2018 | 43.50 | 43.65 | 43.16 | 43.41 | 18,300 | -0.07(-0.17%) |
Oct 04, 2018 | 43.64 | 43.84 | 43.14 | 43.48 | 35,889 | -0.52(-1.18%) |
Oct 03, 2018 | 43.53 | 44.18 | 43.53 | 44.00 | 25,654 | +1.14(+2.66%) |
Oct 02, 2018 | 42.35 | 43.10 | 42.01 | 42.86 | 31,017 | -0.15(-0.35%) |
Oct 01, 2018 | 42.90 | 43.12 | 42.86 | 43.01 | 11,413 | +0.64(+1.52%) |
Sep 28, 2018 | 43.16 | 43.66 | 42.34 | 42.37 | 19,000 | -1.45(-3.31%) |
Sep 27, 2018 | 44.43 | 44.57 | 43.79 | 43.81 | 11,337 | -0.86(-1.91%) |
Sep 26, 2018 | 44.38 | 44.75 | 44.38 | 44.67 | 5,421 | +0.05(+0.10%) |
Sep 25, 2018 | 44.58 | 44.75 | 44.35 | 44.62 | 21,987 | -0.13(-0.30%) |
Sep 24, 2018 | 45.05 | 45.05 | 44.60 | 44.76 | 19,186 | -0.30(-0.67%) |
Sep 21, 2018 | 45.73 | 45.73 | 44.95 | 45.06 | 11,400 | -1.09(-2.36%) |
Sep 20, 2018 | 46.14 | 46.15 | 45.82 | 46.15 | 19,195 | +0.91(+2.02%) |
Sep 19, 2018 | 45.26 | 45.27 | 45.03 | 45.23 | 12,793 | +0.02(+0.06%) |
Sep 18, 2018 | 45.39 | 45.39 | 45.09 | 45.21 | 28,991 | +0.10(+0.22%) |
Sep 17, 2018 | 45.27 | 45.30 | 45.11 | 45.11 | 29,900 | -0.04(-0.09%) |
Sep 14, 2018 | 45.69 | 45.69 | 45.07 | 45.15 | 32,300 | -0.51(-1.11%) |
Sep 13, 2018 | 45.09 | 45.70 | 45.09 | 45.66 | 41,661 | +0.75(+1.67%) |
Sep 12, 2018 | 45.00 | 45.10 | 44.50 | 44.91 | 14,973 | +0.26(+0.57%) |
Sep 11, 2018 | 44.99 | 44.99 | 44.53 | 44.65 | 44,897 | -0.18(-0.39%) |
Sep 10, 2018 | 45.00 | 45.00 | 44.56 | 44.83 | 25,627 | +0.05(+0.10%) |
Sep 07, 2018 | 44.69 | 45.05 | 44.35 | 44.78 | 35,100 | -0.42(-0.93%) |
Sep 06, 2018 | 45.43 | 45.45 | 45.00 | 45.20 | 32,010 | -0.84(-1.84%) |
Sep 05, 2018 | 46.22 | 46.22 | 45.53 | 46.05 | 64,529 | +0.11(+0.23%) |
Sep 04, 2018 | 45.54 | 46.03 | 45.49 | 45.94 | 65,287 | -0.26(-0.56%) |
Aug 31, 2018 | 46.20 | 46.20 | 46.20 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.71 | 46.75 | 46.30 | 46.42 | 56,534 | -0.49(-1.04%) |
Aug 29, 2018 | 46.91 | 46.96 | 46.68 | 46.91 | 49,736 | -0.04(-0.09%) |
Aug 28, 2018 | 47.84 | 47.84 | 46.76 | 46.95 | 31,033 | -0.55(-1.16%) |
Aug 27, 2018 | 47.22 | 47.54 | 47.07 | 47.50 | 22,079 | +0.50(+1.06%) |
Aug 24, 2018 | 46.91 | 47.22 | 46.83 | 47.00 | 11,400 | +0.81(+1.75%) |
Aug 23, 2018 | 47.31 | 47.31 | 46.17 | 46.19 | 31,438 | -1.31(-2.76%) |
Aug 22, 2018 | 47.33 | 47.50 | 46.90 | 47.50 | 11,473 | +0.65(+1.39%) |
Aug 21, 2018 | 46.76 | 47.00 | 46.43 | 46.85 | 37,754 | -0.45(-0.95%) |
Aug 20, 2018 | 45.58 | 47.50 | 45.58 | 47.30 | 24,740 | +2.17(+4.81%) |
Aug 17, 2018 | 44.92 | 45.25 | 44.67 | 45.13 | 24,300 | +0.46(+1.03%) |
Aug 16, 2018 | 44.62 | 44.77 | 44.34 | 44.67 | 48,340 | -0.73(-1.61%) |
Aug 15, 2018 | 45.39 | 45.49 | 44.92 | 45.40 | 113,791 | -0.95(-2.05%) |
Aug 14, 2018 | 45.19 | 47.12 | 44.80 | 46.35 | 172,965 | +0.99(+2.18%) |
Aug 13, 2018 | 45.90 | 45.90 | 45.13 | 45.36 | 33,223 | -2.00(-4.22%) |
Aug 10, 2018 | 47.51 | 47.51 | 46.57 | 47.36 | 12,400 | -1.36(-2.79%) |
Aug 09, 2018 | 48.95 | 49.06 | 48.42 | 48.72 | 9,305 | -0.05(-0.10%) |
Aug 08, 2018 | 49.38 | 49.40 | 48.50 | 48.77 | 7,168 | -4.24(-8.01%) |
Aug 07, 2018 | 53.34 | 53.35 | 52.46 | 53.02 | 13,462 | +0.23(+0.43%) |
Aug 06, 2018 | 52.68 | 53.01 | 52.67 | 52.79 | 5,730 | -0.46(-0.86%) |
Aug 03, 2018 | 53.23 | 53.25 | 52.85 | 53.25 | 9,000 | +0.20(+0.39%) |
Aug 02, 2018 | 53.67 | 53.67 | 52.70 | 53.05 | 17,853 | -0.95(-1.77%) |
Aug 01, 2018 | 54.57 | 54.61 | 53.67 | 54.00 | 7,890 | -0.83(-1.51%) |
Jul 31, 2018 | 53.78 | 55.68 | 53.73 | 54.83 | 15,404 | +0.53(+0.98%) |
Jul 30, 2018 | 54.46 | 54.46 | 53.60 | 54.30 | 13,346 | -0.41(-0.74%) |
Jul 27, 2018 | 55.01 | 55.03 | 54.41 | 54.70 | 10,900 | -0.06(-0.11%) |
Jul 26, 2018 | 54.83 | 55.11 | 54.42 | 54.77 | 4,432 | -1.12(-2.01%) |
Jul 25, 2018 | 55.25 | 55.89 | 54.36 | 55.89 | 8,355 | +0.38(+0.68%) |
Jul 24, 2018 | 55.18 | 55.76 | 55.18 | 55.51 | 20,690 | +0.30(+0.54%) |
Jul 23, 2018 | 55.59 | 55.66 | 55.01 | 55.21 | 14,845 | -0.28(-0.50%) |
Jul 20, 2018 | 54.36 | 55.63 | 54.36 | 55.49 | 10,826 | +0.73(+1.32%) |
Jul 19, 2018 | 54.39 | 55.18 | 54.25 | 54.77 | 12,848 | +0.04(+0.07%) |
Jul 18, 2018 | 54.62 | 55.19 | 54.11 | 54.73 | 11,066 | +0.04(+0.06%) |
Jul 17, 2018 | 54.61 | 55.10 | 54.28 | 54.69 | 10,168 | -1.62(-2.88%) |
Jul 16, 2018 | 56.50 | 56.51 | 56.09 | 56.31 | 16,063 | +0.42(+0.75%) |
Jul 13, 2018 | 56.73 | 56.95 | 55.86 | 55.89 | 6,315 | -0.89(-1.57%) |
Jul 12, 2018 | 56.21 | 57.28 | 56.18 | 56.78 | 11,309 | +1.36(+2.44%) |
Jul 11, 2018 | 55.55 | 56.07 | 54.79 | 55.42 | 12,707 | +0.02(+0.04%) |
Jul 10, 2018 | 55.41 | 55.61 | 55.35 | 55.41 | 8,172 | -0.25(-0.46%) |
Jul 09, 2018 | 56.18 | 55.12 | 55.66 | 9,443 | +0.12(+0.23%) | |
Jul 06, 2018 | 54.68 | 56.17 | 54.68 | 55.53 | 24,663 | +0.76(+1.39%) |
Jul 05, 2018 | 54.99 | 55.45 | 54.07 | 54.77 | 7,789 | +0.00(+0.00%) |
Jul 03, 2018 | 54.77 | 54.77 | 54.77 | 0 | +1.34(+2.52%) | |
Jul 02, 2018 | 54.57 | 54.73 | 53.43 | 53.43 | 42,548 | -2.27(-4.08%) |
Jun 29, 2018 | 55.24 | 56.19 | 55.20 | 55.70 | 34,809 | +1.14(+2.08%) |
Jun 28, 2018 | 54.19 | 55.00 | 53.95 | 54.56 | 179,720 | -0.33(-0.59%) |
Jun 27, 2018 | 55.35 | 55.35 | 54.66 | 54.89 | 4,250 | -0.26(-0.47%) |
Jun 26, 2018 | 54.81 | 55.60 | 54.40 | 55.15 | 33,803 | +0.34(+0.62%) |
Jun 25, 2018 | 55.32 | 55.32 | 54.48 | 54.81 | 32,346 | -0.63(-1.14%) |
Jun 22, 2018 | 55.97 | 55.97 | 55.20 | 55.44 | 28,813 | +0.43(+0.78%) |
Jun 21, 2018 | 56.11 | 56.11 | 55.02 | 55.02 | 9,289 | -0.76(-1.36%) |
Jun 20, 2018 | 55.97 | 56.00 | 55.67 | 55.77 | 45,733 | -0.22(-0.38%) |
Jun 19, 2018 | 55.60 | 55.99 | 55.35 | 55.99 | 24,134 | -0.04(-0.07%) |
Jun 18, 2018 | 55.69 | 56.65 | 55.69 | 56.03 | 10,329 | +0.28(+0.50%) |
Jun 15, 2018 | 57.80 | 55.73 | 55.75 | 9,883 | -2.05(-3.55%) | |
Jun 14, 2018 | 57.70 | 57.98 | 57.21 | 57.80 | 9,737 | -0.30(-0.52%) |
Jun 13, 2018 | 58.39 | 58.51 | 57.70 | 58.10 | 7,524 | -0.20(-0.34%) |
Jun 12, 2018 | 58.02 | 58.30 | 57.69 | 58.30 | 28,492 | -0.05(-0.09%) |
Jun 11, 2018 | 58.48 | 58.69 | 57.83 | 58.35 | 20,235 | -0.26(-0.44%) |
Jun 08, 2018 | 58.40 | 58.70 | 57.83 | 58.61 | 3,579 | -0.36(-0.61%) |
Jun 07, 2018 | 59.32 | 59.32 | 58.08 | 58.97 | 13,082 | -0.91(-1.52%) |
Jun 06, 2018 | 60.39 | 60.84 | 59.88 | 59.88 | 3,692 | -0.74(-1.22%) |
Jun 05, 2018 | 59.98 | 61.03 | 59.89 | 60.62 | 9,773 | -0.11(-0.18%) |
Jun 04, 2018 | 60.23 | 60.80 | 59.89 | 60.73 | 5,840 | +0.02(+0.04%) |
Jun 01, 2018 | 60.88 | 61.36 | 60.01 | 60.70 | 9,575 | -0.84(-1.37%) |
May 31, 2018 | 61.60 | 61.97 | 60.97 | 61.55 | 9,345 | -0.05(-0.08%) |
May 30, 2018 | 61.22 | 61.60 | 60.99 | 61.60 | 17,424 | +0.22(+0.36%) |
May 29, 2018 | 61.20 | 61.51 | 60.75 | 61.38 | 7,033 | +0.26(+0.43%) |
May 25, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.53(+0.87%) | |
May 24, 2018 | 60.96 | 60.96 | 59.06 | 60.59 | 12,699 | -1.16(-1.88%) |
May 23, 2018 | 58.40 | 61.75 | 58.21 | 61.75 | 18,294 | +2.90(+4.93%) |
May 22, 2018 | 59.12 | 59.15 | 58.09 | 58.85 | 11,945 | -1.03(-1.72%) |
May 21, 2018 | 58.62 | 59.88 | 58.62 | 59.88 | 10,096 | +1.56(+2.67%) |
May 18, 2018 | 57.57 | 58.63 | 57.57 | 58.32 | 7,338 | +1.09(+1.90%) |
May 17, 2018 | 56.96 | 57.77 | 56.69 | 57.23 | 72,042 | +1.38(+2.46%) |
May 16, 2018 | 56.26 | 56.70 | 55.76 | 55.85 | 9,106 | +3.24(+6.17%) |
May 15, 2018 | 53.31 | 53.62 | 52.61 | 52.61 | 12,392 | -2.59(-4.69%) |
May 14, 2018 | 48.74 | 55.71 | 48.74 | 55.20 | 15,433 | +6.16(+12.56%) |
May 11, 2018 | 48.16 | 49.04 | 48.16 | 49.04 | 1,452 | -0.02(-0.04%) |
May 10, 2018 | 48.75 | 49.06 | 48.39 | 49.06 | 5,114 | +0.31(+0.64%) |
May 09, 2018 | 47.29 | 48.81 | 47.29 | 48.75 | 4,215 | +1.01(+2.12%) |
May 08, 2018 | 46.48 | 47.74 | 46.48 | 47.74 | 8,494 | +0.66(+1.41%) |
May 07, 2018 | 47.54 | 47.70 | 46.51 | 47.08 | 4,455 | +0.11(+0.23%) |
May 04, 2018 | 47.04 | 47.56 | 46.33 | 46.97 | 4,117 | -0.09(-0.20%) |
May 03, 2018 | 46.48 | 47.32 | 46.31 | 47.06 | 5,566 | +0.56(+1.20%) |
May 02, 2018 | 47.90 | 47.90 | 46.49 | 46.50 | 8,652 | -3.27(-6.58%) |