Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.77 | 53.80 | 53.64 | 53.66 | 16,760 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.39 | 52.87 | 53.39 | 18,719 | +0.40(+0.76%) |
Mar 27, 2019 | 53.16 | 53.34 | 52.73 | 52.98 | 39,631 | -0.24(-0.45%) |
Mar 26, 2019 | 53.15 | 53.38 | 52.81 | 53.22 | 80,583 | +0.53(+1.00%) |
Mar 25, 2019 | 52.69 | 52.95 | 52.34 | 52.69 | 30,804 | +0.05(+0.09%) |
Mar 22, 2019 | 53.46 | 53.46 | 52.37 | 52.65 | 38,339 | -1.37(-2.54%) |
Mar 21, 2019 | 53.90 | 54.37 | 53.66 | 54.02 | 37,247 | -0.15(-0.27%) |
Mar 20, 2019 | 55.20 | 55.20 | 54.05 | 54.16 | 49,481 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.14 | 55.23 | 55.34 | 18,199 | -0.37(-0.67%) |
Mar 18, 2019 | 55.17 | 55.79 | 55.17 | 55.71 | 19,268 | +0.66(+1.20%) |
Mar 15, 2019 | 55.05 | 55.29 | 54.94 | 55.05 | 10,466 | +0.15(+0.28%) |
Mar 14, 2019 | 54.83 | 54.92 | 54.62 | 54.90 | 10,434 | +0.13(+0.23%) |
Mar 13, 2019 | 54.66 | 54.92 | 54.65 | 54.77 | 55,880 | +0.34(+0.63%) |
Mar 12, 2019 | 54.30 | 54.60 | 54.26 | 54.43 | 21,242 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.40 | 53.95 | 54.20 | 28,367 | +0.48(+0.90%) |
Mar 08, 2019 | 53.41 | 53.73 | 53.31 | 53.72 | 18,618 | -0.28(-0.52%) |
Mar 07, 2019 | 54.78 | 54.96 | 53.74 | 54.00 | 29,576 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,581 | -0.66(-1.19%) |
Mar 05, 2019 | 55.71 | 55.71 | 55.33 | 55.59 | 29,423 | -0.40(-0.71%) |
Mar 04, 2019 | 56.95 | 57.02 | 55.69 | 55.99 | 46,529 | -0.75(-1.33%) |
Mar 01, 2019 | 56.43 | 56.93 | 56.43 | 56.74 | 64,889 | +0.67(+1.20%) |
Feb 28, 2019 | 56.19 | 56.36 | 55.94 | 56.07 | 30,799 | -0.13(-0.23%) |
Feb 27, 2019 | 56.04 | 56.33 | 55.95 | 56.20 | 27,395 | +0.13(+0.23%) |
Feb 26, 2019 | 55.91 | 56.42 | 55.91 | 56.07 | 35,908 | +0.02(+0.03%) |
Feb 25, 2019 | 56.28 | 56.71 | 56.03 | 56.05 | 25,177 | +0.13(+0.23%) |
Feb 22, 2019 | 55.55 | 55.92 | 55.55 | 55.92 | 14,432 | +0.37(+0.67%) |
Feb 21, 2019 | 55.77 | 55.81 | 55.42 | 55.55 | 82,864 | -0.31(-0.55%) |
Feb 20, 2019 | 55.74 | 55.89 | 55.47 | 55.86 | 17,434 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 56.00 | 55.23 | 55.88 | 55,789 | +0.36(+0.65%) |
Feb 15, 2019 | 55.07 | 55.52 | 55.07 | 55.51 | 22,694 | +0.74(+1.36%) |
Feb 14, 2019 | 54.99 | 55.10 | 54.52 | 54.77 | 67,152 | -0.55(-1.00%) |
Feb 13, 2019 | 55.55 | 55.85 | 55.32 | 55.32 | 35,298 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.61 | 54.92 | 55.27 | 135,310 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.46 | 54.56 | 38,462 | -0.02(-0.03%) |
Feb 08, 2019 | 54.49 | 54.58 | 53.97 | 54.58 | 30,847 | -0.16(-0.30%) |
Feb 07, 2019 | 55.08 | 55.08 | 54.29 | 54.74 | 36,134 | -0.47(-0.86%) |
Feb 06, 2019 | 55.33 | 55.53 | 55.03 | 55.22 | 31,195 | -0.26(-0.47%) |
Feb 05, 2019 | 55.65 | 55.67 | 55.13 | 55.48 | 37,636 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.61 | 54.85 | 55.61 | 37,219 | +0.29(+0.52%) |
Feb 01, 2019 | 55.05 | 55.79 | 55.05 | 55.32 | 25,448 | +0.33(+0.59%) |
Jan 31, 2019 | 54.77 | 55.00 | 54.46 | 54.99 | 33,509 | -0.02(-0.03%) |
Jan 30, 2019 | 54.77 | 55.29 | 54.69 | 55.01 | 49,834 | +0.05(+0.10%) |
Jan 29, 2019 | 55.22 | 55.22 | 54.76 | 54.95 | 130,273 | -0.29(-0.53%) |
Jan 28, 2019 | 54.92 | 55.26 | 54.81 | 55.24 | 137,623 | -0.17(-0.31%) |
Jan 25, 2019 | 55.28 | 55.55 | 55.20 | 55.41 | 128,456 | +0.49(+0.89%) |
Jan 24, 2019 | 54.79 | 55.19 | 54.76 | 54.92 | 20,515 | -0.05(-0.08%) |
Jan 23, 2019 | 55.29 | 55.29 | 54.40 | 54.97 | 54,702 | -0.10(-0.18%) |
Jan 22, 2019 | 55.40 | 55.47 | 54.72 | 55.07 | 42,622 | -0.70(-1.25%) |
Jan 18, 2019 | 55.15 | 55.80 | 54.89 | 55.77 | 68,524 | +0.97(+1.77%) |
Jan 17, 2019 | 54.51 | 55.12 | 54.26 | 54.80 | 90,882 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.89 | 78,942 | +1.79(+3.37%) |
Jan 15, 2019 | 52.55 | 53.11 | 52.38 | 53.10 | 35,986 | +0.45(+0.86%) |
Jan 14, 2019 | 52.12 | 52.84 | 52.12 | 52.65 | 27,542 | +0.03(+0.05%) |
Jan 11, 2019 | 52.16 | 52.68 | 51.99 | 52.62 | 27,542 | +0.20(+0.38%) |
Jan 10, 2019 | 52.13 | 52.54 | 51.99 | 52.42 | 90,147 | +0.05(+0.09%) |
Jan 09, 2019 | 52.31 | 52.57 | 52.13 | 52.37 | 77,993 | +0.29(+0.56%) |
Jan 08, 2019 | 52.42 | 52.51 | 51.51 | 52.08 | 43,494 | +0.17(+0.33%) |
Jan 07, 2019 | 51.87 | 52.40 | 51.49 | 51.91 | 39,161 | -0.15(-0.28%) |
Jan 04, 2019 | 50.96 | 52.21 | 50.96 | 52.06 | 17,186 | +1.83(+3.65%) |
Jan 03, 2019 | 50.92 | 51.16 | 50.22 | 50.22 | 51,307 | -1.02(-1.98%) |
Jan 02, 2019 | 50.07 | 51.46 | 50.07 | 51.24 | 71,825 | +0.38(+0.75%) |
Dec 31, 2018 | 50.60 | 50.89 | 50.23 | 50.86 | 185,193 | +0.54(+1.08%) |
Dec 28, 2018 | 50.48 | 50.89 | 50.01 | 50.31 | 115,677 | +0.04(+0.07%) |
Dec 27, 2018 | 49.03 | 50.28 | 48.72 | 50.28 | 100,469 | +0.48(+0.96%) |
Dec 26, 2018 | 47.87 | 49.80 | 47.16 | 49.80 | 203,219 | +1.99(+4.17%) |
Dec 24, 2018 | 48.22 | 48.62 | 47.69 | 47.81 | 139,693 | -0.85(-1.75%) |
Dec 21, 2018 | 49.65 | 50.26 | 48.61 | 48.66 | 103,999 | -0.85(-1.72%) |
Dec 20, 2018 | 49.68 | 50.29 | 49.37 | 49.52 | 187,785 | -0.53(-1.05%) |
Dec 19, 2018 | 50.54 | 51.37 | 49.84 | 50.04 | 52,353 | -0.57(-1.13%) |
Dec 18, 2018 | 51.04 | 51.44 | 50.38 | 50.61 | 66,029 | -0.14(-0.28%) |
Dec 17, 2018 | 51.20 | 51.76 | 50.56 | 50.76 | 74,440 | -0.69(-1.34%) |
Dec 14, 2018 | 51.66 | 52.27 | 51.32 | 51.45 | 106,658 | -0.67(-1.28%) |
Dec 13, 2018 | 52.83 | 52.83 | 52.00 | 52.11 | 40,551 | -0.56(-1.07%) |
Dec 12, 2018 | 52.85 | 53.39 | 52.67 | 52.68 | 52,127 | +0.42(+0.80%) |
Dec 11, 2018 | 53.09 | 53.26 | 52.21 | 52.26 | 39,444 | -0.22(-0.41%) |
Dec 10, 2018 | 52.52 | 52.59 | 51.52 | 52.48 | 96,706 | -0.13(-0.24%) |
Dec 07, 2018 | 53.51 | 54.16 | 52.39 | 52.60 | 85,083 | -1.00(-1.87%) |
Dec 06, 2018 | 52.67 | 53.64 | 52.23 | 53.61 | 88,910 | -0.09(-0.17%) |
Dec 04, 2018 | 55.74 | 55.74 | 53.50 | 53.70 | 40,384 | -2.06(-3.70%) |
Dec 03, 2018 | 56.52 | 56.52 | 55.54 | 55.76 | 34,631 | +0.30(+0.54%) |
Nov 30, 2018 | 54.91 | 55.46 | 54.68 | 55.46 | 71,363 | +0.38(+0.69%) |
Nov 29, 2018 | 55.44 | 55.52 | 54.99 | 55.08 | 17,849 | -0.64(-1.15%) |
Nov 28, 2018 | 55.58 | 55.77 | 54.83 | 55.72 | 16,191 | +0.49(+0.88%) |
Nov 27, 2018 | 55.44 | 55.44 | 55.01 | 55.23 | 23,242 | +0.03(+0.05%) |
Nov 26, 2018 | 54.78 | 55.56 | 54.75 | 55.21 | 97,270 | +0.94(+1.73%) |
Nov 23, 2018 | 54.15 | 54.60 | 54.05 | 54.27 | 7,634 | -0.25(-0.46%) |
Nov 21, 2018 | 54.52 | 54.52 | 54.52 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.98 | 54.98 | 54.06 | 54.24 | 107,777 | -1.19(-2.15%) |
Nov 19, 2018 | 55.84 | 56.08 | 55.13 | 55.43 | 64,088 | -0.42(-0.74%) |
Nov 16, 2018 | 55.40 | 55.96 | 55.30 | 55.85 | 276,603 | +0.25(+0.46%) |
Nov 15, 2018 | 54.40 | 55.59 | 54.32 | 55.59 | 53,883 | +0.83(+1.52%) |
Nov 14, 2018 | 55.77 | 55.91 | 54.23 | 54.76 | 67,722 | -0.49(-0.88%) |
Nov 13, 2018 | 55.13 | 55.79 | 55.13 | 55.25 | 11,036 | +0.17(+0.31%) |
Nov 12, 2018 | 56.46 | 56.55 | 55.01 | 55.08 | 84,620 | -1.49(-2.64%) |
Nov 09, 2018 | 57.12 | 57.18 | 56.43 | 56.57 | 63,618 | -0.89(-1.54%) |
Nov 08, 2018 | 57.09 | 57.59 | 57.09 | 57.46 | 39,608 | +0.14(+0.24%) |
Nov 07, 2018 | 56.92 | 57.41 | 56.44 | 57.32 | 75,118 | +0.81(+1.44%) |
Nov 06, 2018 | 56.08 | 56.54 | 55.87 | 56.51 | 44,884 | +0.54(+0.97%) |
Nov 05, 2018 | 55.67 | 56.21 | 55.67 | 55.96 | 137,748 | +0.24(+0.44%) |
Nov 02, 2018 | 55.68 | 56.33 | 55.39 | 55.72 | 33,745 | +0.34(+0.62%) |
Nov 01, 2018 | 55.20 | 55.55 | 55.15 | 55.38 | 151,658 | +0.33(+0.61%) |
Oct 31, 2018 | 54.56 | 55.53 | 54.56 | 55.04 | 51,592 | +0.96(+1.77%) |
Oct 30, 2018 | 53.16 | 54.11 | 53.16 | 54.08 | 95,173 | +1.13(+2.13%) |
Oct 29, 2018 | 53.40 | 53.87 | 52.41 | 52.95 | 41,171 | +0.17(+0.33%) |
Oct 26, 2018 | 52.50 | 53.21 | 52.30 | 52.78 | 67,491 | -0.36(-0.68%) |
Oct 25, 2018 | 52.97 | 53.38 | 52.65 | 53.14 | 106,382 | +0.54(+1.03%) |
Oct 24, 2018 | 53.85 | 53.85 | 52.55 | 52.60 | 160,454 | -1.27(-2.37%) |
Oct 23, 2018 | 53.81 | 54.18 | 52.94 | 53.88 | 306,771 | -0.66(-1.21%) |
Oct 22, 2018 | 55.37 | 55.52 | 54.54 | 54.54 | 19,035 | -0.79(-1.42%) |
Oct 19, 2018 | 55.15 | 55.57 | 55.03 | 55.32 | 47,575 | +0.23(+0.41%) |
Oct 18, 2018 | 55.85 | 55.99 | 54.86 | 55.10 | 22,370 | -0.91(-1.63%) |
Oct 17, 2018 | 55.59 | 56.17 | 55.15 | 56.01 | 83,131 | +0.30(+0.54%) |
Oct 16, 2018 | 54.89 | 55.72 | 54.48 | 55.71 | 74,478 | +1.41(+2.60%) |
Oct 15, 2018 | 54.50 | 54.69 | 54.11 | 54.30 | 19,750 | -0.23(-0.41%) |
Oct 12, 2018 | 55.02 | 55.18 | 53.80 | 54.53 | 207,673 | +0.38(+0.70%) |
Oct 11, 2018 | 55.09 | 55.50 | 53.85 | 54.15 | 702,742 | -1.25(-2.25%) |
Oct 10, 2018 | 57.09 | 57.09 | 55.39 | 55.40 | 65,940 | -1.71(-2.99%) |
Oct 09, 2018 | 56.94 | 57.32 | 56.72 | 57.10 | 58,778 | -0.06(-0.11%) |
Oct 08, 2018 | 57.15 | 57.18 | 56.64 | 57.17 | 28,607 | -0.07(-0.13%) |
Oct 05, 2018 | 57.57 | 57.79 | 56.98 | 57.24 | 46,248 | -0.20(-0.35%) |
Oct 04, 2018 | 56.97 | 57.73 | 56.90 | 57.44 | 91,871 | +0.54(+0.95%) |
Oct 03, 2018 | 56.57 | 57.17 | 56.49 | 56.90 | 41,272 | +0.64(+1.14%) |
Oct 02, 2018 | 56.31 | 56.37 | 55.82 | 56.25 | 92,204 | -0.10(-0.18%) |
Oct 01, 2018 | 56.53 | 56.63 | 56.18 | 56.35 | 61,108 | +0.11(+0.19%) |
Sep 28, 2018 | 56.56 | 56.72 | 56.17 | 56.24 | 104,666 | -0.55(-0.97%) |
Sep 27, 2018 | 57.15 | 57.28 | 56.80 | 56.80 | 69,268 | -0.25(-0.44%) |
Sep 26, 2018 | 58.05 | 58.05 | 56.99 | 57.05 | 85,616 | -0.90(-1.55%) |
Sep 25, 2018 | 58.33 | 58.33 | 57.82 | 57.95 | 16,047 | -0.23(-0.40%) |
Sep 24, 2018 | 58.56 | 58.56 | 58.05 | 58.18 | 17,878 | -0.43(-0.73%) |
Sep 21, 2018 | 59.10 | 59.10 | 58.57 | 58.60 | 23,442 | -0.30(-0.50%) |
Sep 20, 2018 | 58.90 | 59.11 | 58.66 | 58.90 | 31,917 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.63 | 57.77 | 58.54 | 46,271 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.85 | 57.39 | 57.77 | 29,906 | +0.32(+0.56%) |
Sep 17, 2018 | 58.13 | 58.13 | 57.39 | 57.45 | 59,144 | -0.67(-1.15%) |
Sep 14, 2018 | 57.67 | 58.34 | 57.67 | 58.12 | 38,330 | +0.49(+0.84%) |
Sep 13, 2018 | 57.64 | 57.86 | 57.40 | 57.63 | 148,339 | +0.21(+0.36%) |
Sep 12, 2018 | 58.07 | 58.07 | 57.23 | 57.42 | 238,691 | -0.67(-1.16%) |
Sep 11, 2018 | 57.94 | 58.31 | 57.69 | 58.10 | 31,516 | +0.07(+0.12%) |
Sep 10, 2018 | 58.35 | 58.40 | 58.03 | 58.03 | 18,359 | -0.13(-0.22%) |
Sep 07, 2018 | 58.22 | 58.35 | 58.01 | 58.15 | 31,220 | +0.12(+0.20%) |
Sep 06, 2018 | 58.79 | 58.87 | 57.89 | 58.04 | 40,567 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.50 | 58.79 | 58.84 | 53,053 | -0.65(-1.09%) |
Sep 04, 2018 | 59.04 | 59.49 | 58.95 | 59.49 | 55,092 | +0.30(+0.50%) |
Aug 31, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.19 | 59.31 | 59.04 | 59.13 | 62,076 | -0.31(-0.51%) |
Aug 29, 2018 | 59.42 | 59.58 | 59.13 | 59.43 | 211,949 | +0.10(+0.17%) |
Aug 28, 2018 | 59.51 | 59.73 | 59.31 | 59.33 | 67,076 | -0.04(-0.06%) |
Aug 27, 2018 | 58.61 | 59.64 | 58.61 | 59.37 | 90,424 | +0.85(+1.45%) |
Aug 24, 2018 | 58.33 | 58.65 | 58.32 | 58.52 | 80,327 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.12 | 58.21 | 24,603 | -0.35(-0.60%) |
Aug 22, 2018 | 58.13 | 58.68 | 58.13 | 58.56 | 25,537 | +0.22(+0.37%) |
Aug 21, 2018 | 58.21 | 58.68 | 58.00 | 58.34 | 80,211 | -0.41(-0.70%) |
Aug 20, 2018 | 58.65 | 58.91 | 58.64 | 58.76 | 697,214 | +0.21(+0.35%) |
Aug 17, 2018 | 58.39 | 58.63 | 58.25 | 58.55 | 22,553 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.68 | 58.22 | 58.40 | 23,977 | +0.52(+0.90%) |
Aug 15, 2018 | 57.82 | 58.14 | 57.64 | 57.87 | 54,768 | -0.31(-0.54%) |
Aug 14, 2018 | 57.68 | 58.25 | 57.68 | 58.19 | 21,800 | +0.65(+1.13%) |
Aug 13, 2018 | 58.13 | 58.23 | 57.54 | 57.54 | 17,955 | -0.50(-0.85%) |
Aug 10, 2018 | 57.94 | 58.15 | 57.67 | 58.04 | 35,219 | -0.38(-0.65%) |
Aug 09, 2018 | 58.55 | 58.75 | 58.41 | 58.41 | 31,251 | -0.11(-0.18%) |
Aug 08, 2018 | 58.72 | 58.72 | 58.49 | 58.52 | 24,600 | -0.22(-0.37%) |
Aug 07, 2018 | 58.56 | 59.26 | 58.56 | 58.74 | 161,722 | +0.37(+0.63%) |
Aug 06, 2018 | 58.30 | 58.48 | 58.16 | 58.37 | 277,406 | +0.09(+0.15%) |
Aug 03, 2018 | 58.46 | 58.52 | 58.13 | 58.28 | 16,221 | -0.07(-0.12%) |
Aug 02, 2018 | 58.25 | 58.54 | 58.06 | 58.35 | 41,393 | -0.37(-0.63%) |
Aug 01, 2018 | 58.92 | 59.58 | 58.35 | 58.72 | 95,367 | +0.00(+0.01%) |
Jul 31, 2018 | 58.87 | 58.87 | 58.26 | 58.72 | 55,849 | +0.07(+0.12%) |
Jul 30, 2018 | 59.80 | 59.81 | 58.61 | 58.65 | 31,836 | -1.08(-1.81%) |
Jul 27, 2018 | 60.05 | 60.09 | 59.48 | 59.73 | 19,776 | -0.38(-0.63%) |
Jul 26, 2018 | 60.43 | 60.56 | 60.11 | 60.11 | 33,920 | -0.14(-0.24%) |
Jul 25, 2018 | 60.22 | 60.34 | 59.79 | 60.25 | 117,632 | +0.01(+0.01%) |
Jul 24, 2018 | 60.45 | 60.72 | 60.07 | 60.24 | 84,574 | +0.09(+0.14%) |
Jul 23, 2018 | 59.57 | 60.19 | 59.57 | 60.16 | 29,461 | +0.56(+0.94%) |
Jul 20, 2018 | 59.45 | 59.69 | 59.23 | 59.59 | 136,501 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.36 | 59.55 | 59.64 | 78,936 | -0.84(-1.38%) |
Jul 18, 2018 | 59.81 | 60.48 | 59.81 | 60.48 | 93,299 | +1.04(+1.74%) |
Jul 17, 2018 | 58.95 | 59.51 | 58.90 | 59.44 | 66,530 | +0.64(+1.09%) |
Jul 16, 2018 | 58.42 | 58.94 | 58.42 | 58.80 | 27,342 | +0.51(+0.88%) |
Jul 13, 2018 | 58.38 | 58.53 | 57.84 | 58.29 | 39,356 | -0.10(-0.17%) |
Jul 12, 2018 | 58.60 | 58.60 | 58.11 | 58.39 | 14,721 | +0.11(+0.19%) |
Jul 11, 2018 | 58.05 | 58.56 | 57.99 | 58.28 | 19,789 | -0.22(-0.38%) |
Jul 10, 2018 | 58.85 | 58.85 | 58.33 | 58.50 | 53,175 | -0.22(-0.37%) |
Jul 09, 2018 | 57.84 | 58.85 | 57.84 | 58.72 | 63,435 | +1.13(+1.95%) |
Jul 06, 2018 | 57.09 | 57.81 | 57.01 | 57.59 | 58,385 | +0.45(+0.79%) |
Jul 05, 2018 | 57.64 | 57.86 | 56.96 | 57.15 | 117,487 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.41 | 58.11 | 57.23 | 58.11 | 104,957 | +0.40(+0.70%) |
Jun 29, 2018 | 58.59 | 58.63 | 57.70 | 57.70 | 67,462 | -0.46(-0.79%) |
Jun 28, 2018 | 57.90 | 58.42 | 57.73 | 58.16 | 44,938 | +0.20(+0.34%) |
Jun 27, 2018 | 59.10 | 59.17 | 57.96 | 57.96 | 100,144 | -0.96(-1.63%) |
Jun 26, 2018 | 59.10 | 59.28 | 58.79 | 58.93 | 254,639 | -0.12(-0.20%) |
Jun 25, 2018 | 59.91 | 60.00 | 58.55 | 59.04 | 147,393 | -1.11(-1.85%) |
Jun 22, 2018 | 60.76 | 60.93 | 60.16 | 60.16 | 22,044 | -0.33(-0.55%) |
Jun 21, 2018 | 60.58 | 60.77 | 59.82 | 60.49 | 32,633 | -0.31(-0.50%) |
Jun 20, 2018 | 60.80 | 61.11 | 60.78 | 60.79 | 33,660 | +0.23(+0.39%) |
Jun 19, 2018 | 60.49 | 60.71 | 60.17 | 60.56 | 50,350 | -0.52(-0.85%) |
Jun 18, 2018 | 60.83 | 61.09 | 60.55 | 61.08 | 43,719 | -0.12(-0.19%) |
Jun 15, 2018 | 61.40 | 60.63 | 61.20 | 32,435 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.76 | 61.76 | 61.16 | 61.41 | 32,920 | -0.16(-0.26%) |
Jun 13, 2018 | 61.54 | 62.27 | 61.47 | 61.57 | 49,917 | +0.09(+0.15%) |
Jun 12, 2018 | 61.81 | 61.89 | 61.13 | 61.48 | 123,930 | -0.19(-0.31%) |
Jun 11, 2018 | 61.99 | 62.06 | 61.67 | 61.67 | 165,794 | -0.17(-0.28%) |
Jun 08, 2018 | 61.57 | 61.88 | 61.41 | 61.84 | 16,547 | +0.20(+0.32%) |
Jun 07, 2018 | 61.91 | 62.08 | 61.27 | 61.65 | 28,924 | -0.09(-0.15%) |
Jun 06, 2018 | 61.74 | 61.74 | 42,373 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.52 | 60.67 | 60.18 | 60.61 | 117,881 | -0.01(-0.01%) |
Jun 04, 2018 | 60.56 | 60.67 | 60.29 | 60.62 | 346,632 | +0.31(+0.51%) |
Jun 01, 2018 | 60.20 | 60.49 | 60.19 | 60.32 | 57,166 | +0.67(+1.13%) |
May 31, 2018 | 60.14 | 60.33 | 59.55 | 59.64 | 30,229 | -0.62(-1.03%) |
May 30, 2018 | 60.02 | 60.50 | 59.75 | 60.26 | 26,055 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.46 | 59.06 | 59.35 | 101,661 | -1.66(-2.72%) |
May 25, 2018 | 61.01 | 61.01 | 61.01 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.29 | 61.44 | 60.54 | 61.27 | 35,734 | -0.27(-0.44%) |
May 23, 2018 | 61.53 | 61.57 | 61.00 | 61.54 | 29,748 | -0.38(-0.61%) |
May 22, 2018 | 61.91 | 62.27 | 61.79 | 61.92 | 68,096 | +0.13(+0.20%) |
May 21, 2018 | 61.55 | 61.91 | 61.55 | 61.79 | 58,798 | +0.57(+0.92%) |
May 18, 2018 | 61.61 | 61.61 | 61.22 | 61.22 | 32,447 | -0.36(-0.58%) |
May 17, 2018 | 61.33 | 61.75 | 61.05 | 61.58 | 34,620 | +0.22(+0.35%) |
May 16, 2018 | 61.07 | 61.63 | 61.07 | 61.37 | 61,883 | +0.24(+0.40%) |
May 15, 2018 | 60.85 | 61.35 | 60.85 | 61.13 | 34,086 | +0.03(+0.04%) |
May 14, 2018 | 61.41 | 61.44 | 60.90 | 61.10 | 51,224 | -0.13(-0.21%) |
May 11, 2018 | 61.16 | 61.48 | 60.99 | 61.22 | 134,346 | +0.05(+0.09%) |
May 10, 2018 | 60.96 | 61.39 | 60.77 | 61.17 | 61,235 | +0.20(+0.32%) |
May 09, 2018 | 60.29 | 61.07 | 60.13 | 60.97 | 136,777 | +0.96(+1.60%) |
May 08, 2018 | 59.71 | 60.36 | 59.71 | 60.01 | 95,128 | +0.32(+0.54%) |
May 07, 2018 | 59.20 | 59.88 | 59.13 | 59.69 | 38,284 | +0.77(+1.31%) |
May 04, 2018 | 58.09 | 59.30 | 57.98 | 58.92 | 582,890 | +0.54(+0.92%) |
May 03, 2018 | 58.64 | 58.68 | 57.44 | 58.38 | 98,192 | -0.56(-0.94%) |
May 02, 2018 | 59.12 | 59.48 | 58.83 | 58.94 | 217,102 | -0.24(-0.41%) |
May 01, 2018 | 58.97 | 59.18 | 58.51 | 59.18 | 51,505 | +0.12(+0.20%) |
Apr 30, 2018 | 59.38 | 59.87 | 59.05 | 59.06 | 62,287 | -0.23(-0.39%) |
Apr 27, 2018 | 59.26 | 59.50 | 58.93 | 59.29 | 50,755 | -0.10(-0.17%) |
Apr 26, 2018 | 58.88 | 59.61 | 58.61 | 59.39 | 217,715 | +0.53(+0.90%) |
Apr 25, 2018 | 59.08 | 59.21 | 58.38 | 58.86 | 806,278 | -0.19(-0.32%) |
Apr 24, 2018 | 60.06 | 60.22 | 58.71 | 59.05 | 67,429 | -0.79(-1.32%) |
Apr 23, 2018 | 60.36 | 60.57 | 59.55 | 59.84 | 40,668 | -0.37(-0.61%) |
Apr 20, 2018 | 60.03 | 60.60 | 59.95 | 60.21 | 45,768 | +0.16(+0.27%) |
Apr 19, 2018 | 59.50 | 60.17 | 59.50 | 60.05 | 58,186 | +0.64(+1.07%) |
Apr 18, 2018 | 59.89 | 60.09 | 59.37 | 59.41 | 73,803 | -0.29(-0.48%) |
Apr 17, 2018 | 59.91 | 59.96 | 59.47 | 59.70 | 92,364 | +0.34(+0.57%) |
Apr 16, 2018 | 59.04 | 59.67 | 59.04 | 59.36 | 69,746 | +0.62(+1.05%) |
Apr 13, 2018 | 59.85 | 59.87 | 58.49 | 58.74 | 55,746 | -0.57(-0.95%) |
Apr 12, 2018 | 58.85 | 59.62 | 58.85 | 59.30 | 52,938 | +0.85(+1.46%) |
Apr 11, 2018 | 58.41 | 58.80 | 58.17 | 58.45 | 336,578 | -0.48(-0.81%) |
Apr 10, 2018 | 58.82 | 59.30 | 58.49 | 58.93 | 61,399 | +0.97(+1.67%) |
Apr 09, 2018 | 58.16 | 59.03 | 57.89 | 57.96 | 44,171 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.24 | 57.75 | 57,680 | -1.62(-2.72%) |
Apr 05, 2018 | 59.07 | 59.69 | 58.98 | 59.37 | 66,978 | +0.72(+1.22%) |
Apr 04, 2018 | 57.45 | 58.80 | 57.44 | 58.65 | 29,458 | +0.32(+0.55%) |
Apr 03, 2018 | 57.89 | 58.39 | 57.47 | 58.33 | 34,229 | +0.80(+1.39%) |