Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.30 | 56.41 | 56.09 | 56.36 | 85,630 | +0.48(+0.86%) |
Mar 28, 2019 | 55.82 | 56.06 | 55.48 | 55.88 | 84,603 | +0.62(+1.12%) |
Mar 27, 2019 | 55.72 | 55.78 | 54.84 | 55.26 | 52,851 | -0.22(-0.39%) |
Mar 26, 2019 | 55.90 | 55.90 | 55.33 | 55.48 | 44,720 | +0.24(+0.43%) |
Mar 25, 2019 | 55.17 | 55.44 | 55.09 | 55.24 | 52,024 | +0.00(+0.00%) |
Mar 22, 2019 | 55.51 | 55.70 | 55.21 | 55.24 | 55,891 | -0.91(-1.62%) |
Mar 21, 2019 | 55.58 | 56.20 | 55.58 | 56.15 | 54,750 | +0.27(+0.49%) |
Mar 20, 2019 | 56.41 | 56.41 | 55.57 | 55.88 | 251,440 | -0.65(-1.14%) |
Mar 19, 2019 | 56.74 | 56.77 | 56.37 | 56.53 | 209,769 | +0.40(+0.71%) |
Mar 18, 2019 | 55.51 | 56.19 | 55.51 | 56.13 | 65,487 | +0.44(+0.79%) |
Mar 15, 2019 | 55.49 | 55.90 | 55.46 | 55.69 | 143,956 | +0.25(+0.44%) |
Mar 14, 2019 | 55.68 | 55.78 | 55.36 | 55.44 | 86,957 | +0.15(+0.26%) |
Mar 13, 2019 | 55.62 | 55.70 | 55.17 | 55.30 | 99,558 | +0.40(+0.73%) |
Mar 12, 2019 | 55.22 | 55.34 | 54.87 | 54.90 | 77,792 | -0.19(-0.35%) |
Mar 11, 2019 | 54.44 | 55.13 | 54.43 | 55.09 | 91,207 | +0.85(+1.56%) |
Mar 08, 2019 | 54.33 | 54.40 | 54.10 | 54.24 | 74,229 | -0.20(-0.37%) |
Mar 07, 2019 | 55.01 | 55.01 | 54.38 | 54.44 | 55,512 | -0.87(-1.58%) |
Mar 06, 2019 | 55.62 | 55.65 | 55.32 | 55.32 | 64,838 | -0.40(-0.72%) |
Mar 05, 2019 | 55.43 | 55.89 | 55.41 | 55.72 | 134,083 | +0.39(+0.71%) |
Mar 04, 2019 | 55.86 | 55.89 | 55.09 | 55.32 | 96,537 | -0.53(-0.95%) |
Mar 01, 2019 | 56.24 | 56.38 | 55.69 | 55.85 | 99,045 | +0.78(+1.42%) |
Feb 28, 2019 | 55.26 | 55.53 | 55.03 | 55.07 | 78,114 | -0.77(-1.39%) |
Feb 27, 2019 | 55.99 | 56.16 | 55.71 | 55.84 | 146,952 | -0.95(-1.67%) |
Feb 26, 2019 | 56.58 | 57.09 | 56.51 | 56.79 | 370,608 | +0.33(+0.58%) |
Feb 25, 2019 | 56.73 | 56.75 | 56.38 | 56.46 | 222,435 | +0.96(+1.72%) |
Feb 22, 2019 | 55.34 | 55.68 | 55.26 | 55.51 | 48,754 | +0.37(+0.68%) |
Feb 21, 2019 | 54.35 | 55.40 | 54.35 | 55.13 | 76,391 | +0.08(+0.15%) |
Feb 20, 2019 | 55.03 | 55.15 | 54.73 | 55.05 | 124,853 | -0.46(-0.84%) |
Feb 19, 2019 | 54.90 | 55.62 | 54.67 | 55.52 | 81,314 | +0.45(+0.81%) |
Feb 15, 2019 | 54.78 | 55.08 | 54.62 | 55.07 | 82,135 | +0.53(+0.97%) |
Feb 14, 2019 | 54.75 | 54.77 | 54.50 | 54.54 | 115,469 | +0.36(+0.66%) |
Feb 13, 2019 | 53.73 | 54.35 | 53.72 | 54.19 | 88,650 | +1.01(+1.90%) |
Feb 12, 2019 | 52.85 | 53.27 | 52.85 | 53.18 | 71,304 | +0.07(+0.14%) |
Feb 11, 2019 | 53.24 | 53.41 | 53.02 | 53.10 | 88,678 | +0.09(+0.17%) |
Feb 08, 2019 | 52.89 | 53.01 | 52.73 | 53.01 | 53,256 | -0.27(-0.51%) |
Feb 07, 2019 | 53.35 | 53.47 | 53.02 | 53.28 | 48,756 | -0.60(-1.12%) |
Feb 06, 2019 | 53.98 | 54.12 | 53.79 | 53.89 | 57,812 | -0.05(-0.10%) |
Feb 05, 2019 | 53.92 | 54.02 | 53.72 | 53.94 | 86,606 | +0.63(+1.18%) |
Feb 04, 2019 | 53.02 | 53.41 | 52.96 | 53.31 | 84,678 | +0.58(+1.11%) |
Feb 01, 2019 | 52.80 | 52.88 | 52.55 | 52.73 | 68,080 | +0.17(+0.33%) |
Jan 31, 2019 | 52.65 | 52.76 | 52.36 | 52.56 | 192,293 | -0.87(-1.64%) |
Jan 30, 2019 | 53.58 | 53.58 | 53.04 | 53.43 | 110,667 | +0.66(+1.24%) |
Jan 29, 2019 | 53.18 | 53.18 | 52.63 | 52.77 | 116,544 | +0.55(+1.05%) |
Jan 28, 2019 | 52.29 | 52.34 | 52.04 | 52.23 | 154,313 | +0.52(+1.00%) |
Jan 25, 2019 | 51.88 | 52.02 | 51.41 | 51.71 | 108,818 | -0.87(-1.66%) |
Jan 24, 2019 | 52.77 | 52.87 | 52.35 | 52.58 | 333,507 | +0.19(+0.37%) |
Jan 23, 2019 | 52.77 | 52.83 | 52.06 | 52.39 | 365,434 | +0.25(+0.49%) |
Jan 22, 2019 | 53.18 | 53.18 | 51.93 | 52.14 | 203,106 | -0.49(-0.93%) |
Jan 18, 2019 | 52.64 | 52.64 | 52.30 | 52.63 | 92,567 | +0.37(+0.71%) |
Jan 17, 2019 | 51.76 | 52.48 | 51.76 | 52.26 | 101,003 | +0.54(+1.04%) |
Jan 16, 2019 | 51.91 | 52.25 | 51.59 | 51.72 | 78,785 | -0.18(-0.35%) |
Jan 15, 2019 | 51.46 | 52.01 | 51.35 | 51.90 | 102,799 | +0.70(+1.37%) |
Jan 14, 2019 | 50.65 | 51.29 | 50.65 | 51.20 | 98,930 | -0.14(-0.27%) |
Jan 11, 2019 | 51.36 | 51.51 | 51.20 | 51.34 | 142,080 | +0.43(+0.84%) |
Jan 10, 2019 | 50.04 | 50.91 | 49.96 | 50.91 | 135,953 | -0.12(-0.23%) |
Jan 09, 2019 | 51.32 | 51.33 | 50.58 | 51.03 | 111,614 | +0.15(+0.29%) |
Jan 08, 2019 | 50.52 | 50.96 | 50.35 | 50.88 | 199,574 | +1.30(+2.62%) |
Jan 07, 2019 | 49.01 | 49.71 | 48.83 | 49.58 | 180,746 | -0.46(-0.91%) |
Jan 04, 2019 | 49.18 | 50.17 | 49.04 | 50.04 | 98,035 | +2.16(+4.51%) |
Jan 03, 2019 | 48.83 | 48.89 | 47.88 | 47.88 | 131,749 | -1.13(-2.30%) |
Jan 02, 2019 | 49.34 | 49.41 | 48.39 | 49.01 | 206,598 | -0.94(-1.89%) |
Dec 31, 2018 | 49.69 | 50.22 | 49.45 | 49.95 | 149,074 | +0.91(+1.87%) |
Dec 28, 2018 | 48.96 | 49.28 | 48.74 | 49.03 | 127,653 | +0.91(+1.88%) |
Dec 27, 2018 | 47.28 | 48.13 | 46.95 | 48.13 | 192,428 | -0.44(-0.90%) |
Dec 26, 2018 | 47.08 | 48.58 | 46.87 | 48.57 | 120,052 | +1.56(+3.33%) |
Dec 24, 2018 | 47.51 | 47.68 | 47.00 | 47.00 | 129,402 | +0.27(+0.57%) |
Dec 21, 2018 | 47.44 | 47.73 | 46.64 | 46.74 | 136,615 | -0.80(-1.67%) |
Dec 20, 2018 | 47.94 | 48.11 | 47.17 | 47.53 | 154,402 | -0.71(-1.48%) |
Dec 19, 2018 | 48.87 | 49.30 | 48.00 | 48.25 | 164,062 | -0.70(-1.44%) |
Dec 18, 2018 | 49.34 | 49.45 | 48.87 | 48.95 | 179,434 | +0.35(+0.72%) |
Dec 17, 2018 | 48.99 | 49.10 | 48.33 | 48.60 | 161,929 | -0.12(-0.24%) |
Dec 14, 2018 | 48.80 | 49.28 | 48.61 | 48.72 | 105,029 | -0.25(-0.50%) |
Dec 13, 2018 | 49.49 | 49.66 | 48.85 | 48.97 | 160,612 | -0.26(-0.52%) |
Dec 12, 2018 | 49.88 | 50.06 | 49.16 | 49.23 | 236,334 | +0.70(+1.43%) |
Dec 11, 2018 | 49.65 | 49.65 | 48.45 | 48.53 | 259,925 | +0.10(+0.21%) |
Dec 10, 2018 | 48.99 | 49.20 | 47.99 | 48.43 | 220,030 | -0.60(-1.23%) |
Dec 07, 2018 | 49.87 | 50.35 | 48.97 | 49.03 | 289,078 | -0.41(-0.83%) |
Dec 06, 2018 | 48.19 | 49.52 | 48.06 | 49.45 | 356,000 | +0.01(+0.02%) |
Dec 04, 2018 | 50.31 | 50.51 | 49.34 | 49.44 | 328,423 | -1.46(-2.88%) |
Dec 03, 2018 | 50.77 | 50.98 | 50.41 | 50.90 | 233,495 | +0.64(+1.27%) |
Nov 30, 2018 | 50.35 | 50.38 | 49.80 | 50.26 | 228,202 | -1.19(-2.31%) |
Nov 29, 2018 | 51.33 | 51.60 | 51.01 | 51.45 | 202,494 | +0.07(+0.14%) |
Nov 28, 2018 | 50.51 | 51.43 | 50.10 | 51.38 | 114,470 | +1.24(+2.46%) |
Nov 27, 2018 | 49.78 | 50.16 | 49.38 | 50.14 | 247,660 | -0.79(-1.55%) |
Nov 26, 2018 | 50.52 | 51.01 | 50.47 | 50.93 | 177,139 | +0.90(+1.79%) |
Nov 23, 2018 | 49.68 | 50.12 | 49.66 | 50.03 | 112,571 | -0.01(-0.02%) |
Nov 21, 2018 | 50.04 | 50.04 | 50.04 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 48.49 | 49.32 | 48.41 | 48.88 | 97,593 | -0.40(-0.82%) |
Nov 19, 2018 | 50.08 | 50.22 | 49.19 | 49.28 | 82,979 | -1.00(-1.98%) |
Nov 16, 2018 | 49.97 | 50.44 | 49.84 | 50.28 | 132,571 | +0.35(+0.70%) |
Nov 15, 2018 | 49.45 | 50.05 | 49.15 | 49.93 | 123,208 | +0.16(+0.33%) |
Nov 14, 2018 | 50.41 | 50.49 | 49.56 | 49.77 | 209,197 | +0.39(+0.80%) |
Nov 13, 2018 | 49.24 | 49.99 | 49.06 | 49.37 | 281,974 | +1.16(+2.41%) |
Nov 12, 2018 | 48.62 | 48.70 | 48.20 | 48.21 | 150,916 | -0.57(-1.16%) |
Nov 09, 2018 | 49.07 | 49.19 | 48.73 | 48.78 | 167,763 | -0.60(-1.22%) |
Nov 08, 2018 | 49.34 | 49.50 | 49.10 | 49.38 | 191,911 | -0.38(-0.75%) |
Nov 07, 2018 | 49.12 | 49.79 | 48.95 | 49.76 | 165,417 | +1.02(+2.10%) |
Nov 06, 2018 | 49.05 | 49.29 | 48.45 | 48.73 | 175,673 | -1.03(-2.08%) |
Nov 05, 2018 | 49.65 | 49.97 | 49.46 | 49.77 | 163,300 | -0.67(-1.32%) |
Nov 02, 2018 | 50.70 | 50.98 | 50.13 | 50.43 | 194,540 | -0.48(-0.95%) |
Nov 01, 2018 | 50.14 | 51.03 | 49.83 | 50.92 | 619,081 | +1.73(+3.52%) |
Oct 31, 2018 | 47.98 | 49.37 | 47.95 | 49.19 | 1,052,700 | +1.95(+4.13%) |
Oct 30, 2018 | 47.03 | 47.49 | 46.97 | 47.24 | 973,508 | -0.13(-0.27%) |
Oct 29, 2018 | 48.58 | 48.87 | 46.95 | 47.37 | 241,172 | -0.36(-0.75%) |
Oct 26, 2018 | 47.16 | 48.07 | 46.70 | 47.73 | 259,678 | -0.05(-0.10%) |
Oct 25, 2018 | 47.66 | 48.01 | 47.32 | 47.77 | 154,962 | +1.25(+2.69%) |
Oct 24, 2018 | 48.14 | 48.19 | 46.52 | 46.52 | 218,335 | -1.82(-3.77%) |
Oct 23, 2018 | 47.72 | 48.46 | 47.41 | 48.34 | 202,484 | -0.03(-0.06%) |
Oct 22, 2018 | 48.48 | 48.64 | 48.22 | 48.37 | 113,061 | -0.53(-1.09%) |
Oct 19, 2018 | 48.64 | 49.45 | 48.64 | 48.90 | 513,892 | -1.77(-3.49%) |
Oct 18, 2018 | 51.69 | 51.69 | 50.49 | 50.66 | 205,623 | -0.42(-0.82%) |
Oct 17, 2018 | 50.96 | 51.32 | 50.67 | 51.08 | 141,407 | -0.58(-1.12%) |
Oct 16, 2018 | 51.46 | 51.75 | 51.28 | 51.66 | 150,726 | +0.88(+1.73%) |
Oct 15, 2018 | 50.95 | 51.21 | 50.77 | 50.78 | 270,160 | -1.02(-1.96%) |
Oct 12, 2018 | 51.97 | 51.97 | 51.19 | 51.80 | 192,026 | +0.53(+1.03%) |
Oct 11, 2018 | 51.87 | 52.03 | 51.04 | 51.27 | 137,283 | -1.00(-1.91%) |
Oct 10, 2018 | 53.19 | 53.21 | 52.26 | 52.26 | 321,231 | -1.69(-3.14%) |
Oct 09, 2018 | 53.65 | 54.28 | 53.65 | 53.96 | 577,354 | -0.32(-0.59%) |
Oct 08, 2018 | 53.91 | 54.35 | 53.45 | 54.28 | 412,404 | -0.22(-0.40%) |
Oct 05, 2018 | 54.92 | 55.00 | 54.09 | 54.50 | 248,858 | -0.72(-1.31%) |
Oct 04, 2018 | 56.37 | 56.43 | 54.95 | 55.22 | 310,765 | -1.56(-2.76%) |
Oct 03, 2018 | 57.29 | 57.35 | 56.71 | 56.78 | 274,599 | -0.29(-0.51%) |
Oct 02, 2018 | 57.29 | 57.37 | 57.06 | 57.08 | 222,609 | -0.26(-0.45%) |
Oct 01, 2018 | 57.62 | 57.82 | 57.29 | 57.33 | 163,401 | -0.12(-0.21%) |
Sep 28, 2018 | 57.89 | 57.97 | 57.41 | 57.45 | 108,090 | -0.32(-0.55%) |
Sep 27, 2018 | 57.69 | 58.02 | 57.58 | 57.77 | 118,503 | -0.16(-0.28%) |
Sep 26, 2018 | 57.41 | 58.35 | 57.33 | 57.94 | 99,028 | +0.91(+1.59%) |
Sep 25, 2018 | 57.27 | 57.48 | 56.98 | 57.03 | 82,703 | +0.21(+0.37%) |
Sep 24, 2018 | 57.02 | 57.05 | 56.78 | 56.82 | 58,203 | -0.44(-0.77%) |
Sep 21, 2018 | 57.41 | 57.56 | 57.25 | 57.26 | 241,754 | +0.29(+0.51%) |
Sep 20, 2018 | 56.53 | 57.10 | 56.39 | 56.97 | 120,045 | +0.45(+0.79%) |
Sep 19, 2018 | 56.01 | 56.66 | 56.01 | 56.52 | 228,324 | -0.02(-0.03%) |
Sep 18, 2018 | 56.37 | 56.61 | 56.30 | 56.54 | 210,573 | +0.48(+0.85%) |
Sep 17, 2018 | 56.23 | 56.31 | 56.03 | 56.06 | 194,091 | -0.60(-1.07%) |
Sep 14, 2018 | 56.30 | 56.74 | 56.26 | 56.66 | 337,822 | +0.50(+0.90%) |
Sep 13, 2018 | 56.06 | 56.46 | 56.01 | 56.16 | 84,213 | +0.17(+0.31%) |
Sep 12, 2018 | 55.76 | 56.06 | 55.64 | 55.99 | 115,100 | +0.39(+0.71%) |
Sep 11, 2018 | 55.11 | 55.63 | 54.89 | 55.59 | 90,051 | -0.04(-0.07%) |
Sep 10, 2018 | 55.59 | 55.72 | 55.28 | 55.63 | 149,187 | +0.59(+1.06%) |
Sep 07, 2018 | 54.86 | 55.36 | 54.78 | 55.05 | 182,846 | +0.12(+0.22%) |
Sep 06, 2018 | 55.28 | 55.49 | 54.84 | 54.93 | 283,869 | -0.58(-1.04%) |
Sep 05, 2018 | 56.09 | 56.16 | 55.34 | 55.50 | 201,690 | -0.31(-0.56%) |
Sep 04, 2018 | 56.05 | 56.10 | 55.55 | 55.81 | 695,541 | -1.02(-1.80%) |
Aug 31, 2018 | 56.84 | 56.84 | 56.84 | 0 | -0.54(-0.94%) | |
Aug 30, 2018 | 57.63 | 57.75 | 57.35 | 57.38 | 201,436 | -0.13(-0.23%) |
Aug 29, 2018 | 57.20 | 57.66 | 57.19 | 57.51 | 289,662 | +0.46(+0.81%) |
Aug 28, 2018 | 57.04 | 57.20 | 56.77 | 57.05 | 379,122 | +0.38(+0.67%) |
Aug 27, 2018 | 56.38 | 56.87 | 56.22 | 56.67 | 99,842 | +0.58(+1.04%) |
Aug 24, 2018 | 55.68 | 56.26 | 55.68 | 56.08 | 228,750 | +0.50(+0.90%) |
Aug 23, 2018 | 55.43 | 55.71 | 55.30 | 55.58 | 233,957 | -0.67(-1.20%) |
Aug 22, 2018 | 56.16 | 56.36 | 55.98 | 56.26 | 86,630 | +0.14(+0.24%) |
Aug 21, 2018 | 55.89 | 56.18 | 55.81 | 56.12 | 128,253 | -0.18(-0.32%) |
Aug 20, 2018 | 56.05 | 56.33 | 56.02 | 56.30 | 307,209 | +0.55(+1.00%) |
Aug 17, 2018 | 54.98 | 55.93 | 54.84 | 55.75 | 127,071 | +0.62(+1.12%) |
Aug 16, 2018 | 55.07 | 55.29 | 55.02 | 55.13 | 684,646 | +0.48(+0.88%) |
Aug 15, 2018 | 54.52 | 54.80 | 54.30 | 54.65 | 695,932 | -0.86(-1.54%) |
Aug 14, 2018 | 55.88 | 55.91 | 55.37 | 55.50 | 792,302 | +0.36(+0.66%) |
Aug 13, 2018 | 55.40 | 55.58 | 54.91 | 55.14 | 537,932 | -0.15(-0.26%) |
Aug 10, 2018 | 55.19 | 55.58 | 55.19 | 55.28 | 473,770 | -0.43(-0.77%) |
Aug 09, 2018 | 56.13 | 56.45 | 55.62 | 55.71 | 492,040 | +1.04(+1.90%) |
Aug 08, 2018 | 55.32 | 55.32 | 54.66 | 54.67 | 300,734 | +0.66(+1.23%) |
Aug 07, 2018 | 55.06 | 55.34 | 53.60 | 54.01 | 267,006 | -2.25(-3.99%) |
Aug 06, 2018 | 56.47 | 56.54 | 56.16 | 56.26 | 121,877 | +0.24(+0.42%) |
Aug 03, 2018 | 56.27 | 56.42 | 55.98 | 56.02 | 226,112 | +0.44(+0.79%) |
Aug 02, 2018 | 55.65 | 55.68 | 55.27 | 55.58 | 159,350 | -0.91(-1.61%) |
Aug 01, 2018 | 56.91 | 56.94 | 56.28 | 56.49 | 135,312 | -0.09(-0.16%) |
Jul 31, 2018 | 56.90 | 57.06 | 56.58 | 56.58 | 222,463 | -0.10(-0.18%) |
Jul 30, 2018 | 57.39 | 57.39 | 56.64 | 56.68 | 211,686 | +0.30(+0.53%) |
Jul 27, 2018 | 56.83 | 56.98 | 56.37 | 56.38 | 262,387 | +0.01(+0.02%) |
Jul 26, 2018 | 56.45 | 56.78 | 56.35 | 56.38 | 222,318 | -0.47(-0.83%) |
Jul 25, 2018 | 57.29 | 57.33 | 56.67 | 56.85 | 310,876 | -2.40(-4.05%) |
Jul 24, 2018 | 59.83 | 59.83 | 59.09 | 59.25 | 95,644 | +0.15(+0.26%) |
Jul 23, 2018 | 59.45 | 59.46 | 59.06 | 59.10 | 54,433 | -0.38(-0.64%) |
Jul 20, 2018 | 58.98 | 59.66 | 58.93 | 59.48 | 74,408 | +0.38(+0.65%) |
Jul 19, 2018 | 58.75 | 59.30 | 58.72 | 59.10 | 128,829 | -0.54(-0.90%) |
Jul 18, 2018 | 59.45 | 59.75 | 59.17 | 59.63 | 122,400 | +0.33(+0.55%) |
Jul 17, 2018 | 59.03 | 59.55 | 59.00 | 59.30 | 149,633 | -0.12(-0.20%) |
Jul 16, 2018 | 59.01 | 59.51 | 58.94 | 59.42 | 83,293 | -0.07(-0.12%) |
Jul 13, 2018 | 59.19 | 59.53 | 59.00 | 59.50 | 85,608 | +0.68(+1.16%) |
Jul 12, 2018 | 58.55 | 58.86 | 58.40 | 58.81 | 82,894 | +0.76(+1.32%) |
Jul 11, 2018 | 57.68 | 58.16 | 57.67 | 58.05 | 72,678 | -0.32(-0.55%) |
Jul 10, 2018 | 58.32 | 58.40 | 58.09 | 58.37 | 77,781 | +0.25(+0.44%) |
Jul 09, 2018 | 58.19 | 58.19 | 57.69 | 58.11 | 107,178 | +1.00(+1.75%) |
Jul 06, 2018 | 56.47 | 57.16 | 56.43 | 57.11 | 112,213 | +0.39(+0.69%) |
Jul 05, 2018 | 56.79 | 56.28 | 56.72 | 123,076 | +0.09(+0.16%) | |
Jul 03, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.20(+0.35%) | |
Jul 02, 2018 | 56.38 | 56.48 | 56.01 | 56.43 | 150,562 | -0.58(-1.02%) |
Jun 29, 2018 | 57.44 | 56.80 | 57.01 | 148,276 | +0.69(+1.23%) | |
Jun 28, 2018 | 56.39 | 56.70 | 56.13 | 56.32 | 720,558 | -0.70(-1.23%) |
Jun 27, 2018 | 57.67 | 57.70 | 56.96 | 57.02 | 720,438 | +0.01(+0.02%) |
Jun 26, 2018 | 56.96 | 57.09 | 56.74 | 57.01 | 163,265 | -0.49(-0.85%) |
Jun 25, 2018 | 58.30 | 58.32 | 57.37 | 57.50 | 106,294 | -0.93(-1.59%) |
Jun 22, 2018 | 58.89 | 58.89 | 58.39 | 58.43 | 115,269 | +0.49(+0.85%) |
Jun 21, 2018 | 58.55 | 58.60 | 57.88 | 57.94 | 63,199 | -1.03(-1.74%) |
Jun 20, 2018 | 59.26 | 59.26 | 58.85 | 58.97 | 60,963 | +0.14(+0.23%) |
Jun 19, 2018 | 58.96 | 59.05 | 58.39 | 58.83 | 83,884 | -0.98(-1.64%) |
Jun 18, 2018 | 59.47 | 59.83 | 59.41 | 59.81 | 60,500 | -0.65(-1.08%) |
Jun 15, 2018 | 60.52 | 60.04 | 60.47 | 84,269 | -0.07(-0.12%) | |
Jun 14, 2018 | 61.04 | 61.11 | 60.43 | 60.54 | 74,704 | +0.15(+0.24%) |
Jun 13, 2018 | 60.33 | 61.01 | 60.23 | 60.40 | 105,179 | +0.14(+0.23%) |
Jun 12, 2018 | 60.23 | 60.43 | 60.13 | 60.26 | 89,252 | -0.54(-0.88%) |
Jun 11, 2018 | 60.65 | 60.95 | 60.53 | 60.80 | 71,062 | +0.33(+0.54%) |
Jun 08, 2018 | 60.64 | 60.67 | 60.21 | 60.47 | 146,639 | +0.30(+0.50%) |
Jun 07, 2018 | 60.63 | 60.72 | 59.97 | 60.17 | 214,213 | -0.88(-1.45%) |
Jun 06, 2018 | 61.08 | 61.05 | 143,508 | +1.10(+1.84%) | ||
Jun 05, 2018 | 60.16 | 60.30 | 59.81 | 59.95 | 129,785 | +0.04(+0.06%) |
Jun 04, 2018 | 59.71 | 59.95 | 59.66 | 59.91 | 86,321 | +0.65(+1.09%) |
Jun 01, 2018 | 59.56 | 59.56 | 59.11 | 59.27 | 170,864 | +0.58(+0.99%) |
May 31, 2018 | 58.88 | 59.00 | 58.51 | 58.69 | 493,043 | -0.29(-0.49%) |
May 30, 2018 | 58.81 | 59.00 | 58.65 | 58.98 | 102,796 | +0.79(+1.36%) |
May 29, 2018 | 58.36 | 58.63 | 57.93 | 58.19 | 108,616 | -1.37(-2.31%) |
May 25, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 59.76 | 59.77 | 59.22 | 59.55 | 94,094 | +0.27(+0.46%) |
May 23, 2018 | 59.41 | 59.47 | 59.03 | 59.28 | 90,307 | -0.36(-0.61%) |
May 22, 2018 | 59.83 | 60.05 | 59.60 | 59.64 | 75,926 | -0.16(-0.27%) |
May 21, 2018 | 59.78 | 59.95 | 59.71 | 59.81 | 102,825 | +0.46(+0.78%) |
May 18, 2018 | 59.42 | 59.51 | 59.03 | 59.34 | 146,972 | +0.31(+0.52%) |
May 17, 2018 | 59.19 | 59.31 | 58.92 | 59.03 | 127,785 | -0.02(-0.03%) |
May 16, 2018 | 58.73 | 59.22 | 58.73 | 59.05 | 92,837 | +0.65(+1.11%) |
May 15, 2018 | 58.50 | 58.59 | 58.33 | 58.40 | 110,573 | -0.40(-0.68%) |
May 14, 2018 | 58.69 | 59.28 | 58.59 | 58.80 | 124,135 | -0.32(-0.54%) |
May 11, 2018 | 59.18 | 59.38 | 59.10 | 59.12 | 174,544 | -0.88(-1.47%) |
May 10, 2018 | 59.88 | 60.01 | 59.71 | 60.01 | 117,345 | -0.04(-0.06%) |
May 09, 2018 | 59.75 | 60.17 | 59.65 | 60.04 | 124,334 | +0.47(+0.79%) |
May 08, 2018 | 59.24 | 59.61 | 58.94 | 59.57 | 194,545 | +0.87(+1.49%) |
May 07, 2018 | 58.55 | 58.84 | 58.49 | 58.70 | 94,773 | +0.38(+0.66%) |
May 04, 2018 | 57.69 | 58.41 | 57.61 | 58.31 | 179,846 | +0.59(+1.02%) |
May 03, 2018 | 57.70 | 57.80 | 57.26 | 57.72 | 494,338 | +0.46(+0.81%) |
May 02, 2018 | 58.00 | 58.11 | 57.25 | 57.26 | 837,144 | -0.83(-1.43%) |
May 01, 2018 | 57.77 | 58.11 | 57.44 | 58.09 | 502,714 | +0.19(+0.33%) |
Apr 30, 2018 | 57.83 | 58.02 | 57.68 | 57.89 | 723,766 | +0.31(+0.54%) |
Apr 27, 2018 | 58.06 | 58.12 | 57.46 | 57.59 | 699,366 | +0.04(+0.06%) |
Apr 26, 2018 | 57.05 | 57.82 | 56.82 | 57.55 | 2,065,287 | +1.15(+2.03%) |
Apr 25, 2018 | 56.14 | 56.51 | 55.94 | 56.40 | 1,115,277 | -0.09(-0.16%) |
Apr 24, 2018 | 56.26 | 56.58 | 55.70 | 56.49 | 747,899 | +0.11(+0.19%) |
Apr 23, 2018 | 55.72 | 56.50 | 55.67 | 56.38 | 252,529 | +0.30(+0.54%) |
Apr 20, 2018 | 55.88 | 56.14 | 55.86 | 56.08 | 332,401 | -0.54(-0.95%) |
Apr 19, 2018 | 56.66 | 56.97 | 56.49 | 56.62 | 193,451 | +0.18(+0.32%) |
Apr 18, 2018 | 55.95 | 56.55 | 55.95 | 56.44 | 142,135 | +0.13(+0.23%) |
Apr 17, 2018 | 55.66 | 56.40 | 55.48 | 56.31 | 1,114,624 | +1.13(+2.04%) |
Apr 16, 2018 | 55.20 | 55.40 | 55.09 | 55.18 | 299,568 | +0.34(+0.61%) |
Apr 13, 2018 | 55.24 | 55.46 | 54.64 | 54.85 | 152,452 | -0.36(-0.66%) |
Apr 12, 2018 | 54.92 | 55.36 | 54.92 | 55.21 | 164,090 | -0.08(-0.15%) |
Apr 11, 2018 | 54.51 | 55.46 | 54.51 | 55.29 | 228,044 | -0.14(-0.25%) |
Apr 10, 2018 | 55.87 | 55.96 | 55.42 | 55.43 | 218,786 | +0.41(+0.74%) |
Apr 09, 2018 | 55.61 | 55.68 | 55.01 | 55.02 | 129,853 | +0.29(+0.53%) |
Apr 06, 2018 | 55.22 | 55.50 | 54.62 | 54.73 | 177,113 | -0.58(-1.05%) |
Apr 05, 2018 | 55.10 | 55.47 | 54.98 | 55.31 | 123,855 | +0.28(+0.51%) |
Apr 04, 2018 | 53.66 | 55.13 | 53.66 | 55.03 | 105,672 | +0.66(+1.22%) |
Apr 03, 2018 | 54.19 | 54.46 | 53.96 | 54.37 | 104,642 | +0.35(+0.64%) |