Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.38 | 68.67 | 67.38 | 68.38 | 364,477 | +1.09(+1.62%) |
Apr 29, 2019 | 67.05 | 67.37 | 67.03 | 67.29 | 147,097 | +0.03(+0.05%) |
Apr 26, 2019 | 67.38 | 67.68 | 67.23 | 67.26 | 156,481 | +0.13(+0.19%) |
Apr 25, 2019 | 66.49 | 67.20 | 66.49 | 67.13 | 227,148 | +0.25(+0.38%) |
Apr 24, 2019 | 66.47 | 67.20 | 66.39 | 66.88 | 168,264 | +0.38(+0.57%) |
Apr 23, 2019 | 65.94 | 66.79 | 65.79 | 66.50 | 209,189 | +0.78(+1.19%) |
Apr 22, 2019 | 66.10 | 66.36 | 65.59 | 65.72 | 178,415 | -0.47(-0.71%) |
Apr 18, 2019 | 65.85 | 66.27 | 65.51 | 66.19 | 219,887 | +0.50(+0.75%) |
Apr 17, 2019 | 65.99 | 66.14 | 65.54 | 65.69 | 278,828 | -0.28(-0.43%) |
Apr 16, 2019 | 66.83 | 67.43 | 65.96 | 65.98 | 217,405 | -0.93(-1.38%) |
Apr 15, 2019 | 66.77 | 67.05 | 66.69 | 66.90 | 198,068 | +0.28(+0.41%) |
Apr 12, 2019 | 66.50 | 66.75 | 66.16 | 66.63 | 148,848 | +0.06(+0.09%) |
Apr 11, 2019 | 66.25 | 66.73 | 66.23 | 66.57 | 174,999 | +0.20(+0.29%) |
Apr 10, 2019 | 66.39 | 67.02 | 66.25 | 66.38 | 160,533 | +0.14(+0.21%) |
Apr 09, 2019 | 66.74 | 66.77 | 66.16 | 66.24 | 156,407 | -0.41(-0.61%) |
Apr 08, 2019 | 66.84 | 66.88 | 66.47 | 66.64 | 140,885 | -0.54(-0.81%) |
Apr 05, 2019 | 66.13 | 67.20 | 65.73 | 67.19 | 154,388 | +1.07(+1.62%) |
Apr 04, 2019 | 66.84 | 66.84 | 65.83 | 66.12 | 200,971 | -0.47(-0.71%) |
Apr 03, 2019 | 65.94 | 66.59 | 65.41 | 66.59 | 232,113 | +0.76(+1.16%) |
Apr 02, 2019 | 66.63 | 66.63 | 65.73 | 65.82 | 273,326 | -0.76(-1.15%) |
Apr 01, 2019 | 66.77 | 66.97 | 66.14 | 66.59 | 269,823 | -0.25(-0.38%) |
Mar 29, 2019 | 66.77 | 66.94 | 66.42 | 66.84 | 306,930 | +0.18(+0.27%) |
Mar 28, 2019 | 67.03 | 67.18 | 66.21 | 66.66 | 228,399 | -0.25(-0.38%) |
Mar 27, 2019 | 67.31 | 67.33 | 66.55 | 66.91 | 345,582 | -0.36(-0.53%) |
Mar 26, 2019 | 67.10 | 67.64 | 66.94 | 67.27 | 222,125 | +0.29(+0.44%) |
Mar 25, 2019 | 66.00 | 67.03 | 65.56 | 66.98 | 474,451 | +1.02(+1.54%) |
Mar 22, 2019 | 66.20 | 66.94 | 65.83 | 65.96 | 373,783 | -0.24(-0.36%) |
Mar 21, 2019 | 65.24 | 66.21 | 65.24 | 66.20 | 321,399 | +0.87(+1.33%) |
Mar 20, 2019 | 64.91 | 65.90 | 64.44 | 65.33 | 394,675 | +0.41(+0.63%) |
Mar 19, 2019 | 65.59 | 65.59 | 64.68 | 64.92 | 267,306 | -0.64(-0.98%) |
Mar 18, 2019 | 64.98 | 65.84 | 64.73 | 65.56 | 505,389 | +0.37(+0.57%) |
Mar 15, 2019 | 65.40 | 66.03 | 64.77 | 65.19 | 1,182,416 | +0.19(+0.29%) |
Mar 14, 2019 | 65.47 | 65.94 | 64.99 | 65.00 | 355,275 | -0.39(-0.60%) |
Mar 13, 2019 | 65.11 | 65.74 | 64.96 | 65.39 | 392,849 | +0.23(+0.35%) |
Mar 12, 2019 | 64.89 | 65.47 | 64.84 | 65.17 | 343,673 | +0.37(+0.56%) |
Mar 11, 2019 | 64.41 | 64.95 | 64.41 | 64.80 | 347,511 | +0.48(+0.75%) |
Mar 08, 2019 | 64.12 | 64.59 | 63.97 | 64.32 | 383,140 | +0.32(+0.50%) |
Mar 07, 2019 | 64.35 | 64.94 | 63.79 | 64.00 | 447,154 | -0.18(-0.28%) |
Mar 06, 2019 | 64.11 | 64.36 | 63.71 | 64.18 | 280,034 | +0.11(+0.18%) |
Mar 05, 2019 | 64.17 | 64.49 | 63.96 | 64.07 | 180,417 | -0.20(-0.31%) |
Mar 04, 2019 | 63.99 | 64.28 | 63.41 | 64.27 | 351,554 | +0.35(+0.55%) |
Mar 01, 2019 | 64.07 | 64.34 | 63.33 | 63.91 | 240,270 | -0.03(-0.05%) |
Feb 28, 2019 | 63.37 | 64.22 | 62.97 | 63.95 | 472,492 | +0.40(+0.63%) |
Feb 27, 2019 | 62.32 | 63.60 | 62.32 | 63.54 | 350,272 | +0.97(+1.55%) |
Feb 26, 2019 | 62.64 | 62.98 | 62.32 | 62.58 | 327,201 | +0.13(+0.21%) |
Feb 25, 2019 | 63.04 | 63.20 | 62.21 | 62.45 | 342,721 | -0.73(-1.15%) |
Feb 22, 2019 | 62.91 | 63.57 | 62.70 | 63.17 | 391,231 | +0.43(+0.68%) |
Feb 21, 2019 | 62.13 | 62.78 | 61.67 | 62.74 | 358,621 | +0.45(+0.72%) |
Feb 20, 2019 | 62.02 | 62.50 | 61.66 | 62.29 | 345,929 | +0.33(+0.53%) |
Feb 19, 2019 | 61.83 | 62.43 | 61.69 | 61.96 | 451,683 | +0.20(+0.33%) |
Feb 15, 2019 | 60.79 | 62.22 | 60.79 | 61.76 | 667,350 | +1.02(+1.69%) |
Feb 14, 2019 | 61.40 | 61.83 | 60.70 | 60.74 | 13,966,924 | -1.06(-1.72%) |
Feb 13, 2019 | 61.87 | 62.00 | 61.47 | 61.80 | 485,682 | -0.23(-0.36%) |
Feb 12, 2019 | 62.42 | 62.52 | 61.69 | 62.03 | 543,683 | -0.19(-0.31%) |
Feb 11, 2019 | 62.04 | 62.37 | 61.10 | 62.22 | 987,090 | -1.10(-1.74%) |
Feb 08, 2019 | 62.98 | 63.37 | 62.63 | 63.32 | 306,509 | +0.42(+0.67%) |
Feb 07, 2019 | 62.83 | 63.11 | 62.14 | 62.91 | 447,114 | +0.07(+0.12%) |
Feb 06, 2019 | 60.08 | 63.42 | 59.66 | 62.83 | 543,255 | -0.66(-1.04%) |
Feb 05, 2019 | 63.69 | 63.91 | 63.21 | 63.49 | 231,529 | -0.19(-0.29%) |
Feb 04, 2019 | 63.39 | 63.69 | 62.66 | 63.68 | 221,730 | +0.24(+0.38%) |
Feb 01, 2019 | 63.89 | 63.89 | 62.81 | 63.44 | 194,995 | -0.55(-0.86%) |
Jan 31, 2019 | 62.70 | 64.12 | 62.70 | 63.99 | 243,280 | +1.30(+2.07%) |
Jan 30, 2019 | 61.70 | 62.94 | 61.59 | 62.69 | 201,310 | +0.93(+1.50%) |
Jan 29, 2019 | 62.27 | 62.61 | 61.74 | 61.76 | 178,144 | -0.27(-0.44%) |
Jan 28, 2019 | 62.08 | 62.30 | 61.16 | 62.03 | 192,668 | -0.06(-0.10%) |
Jan 25, 2019 | 62.57 | 62.74 | 61.93 | 62.10 | 241,387 | -0.48(-0.77%) |
Jan 24, 2019 | 62.23 | 62.60 | 61.45 | 62.58 | 198,626 | +0.60(+0.98%) |
Jan 23, 2019 | 61.07 | 62.08 | 60.35 | 61.98 | 307,603 | -0.23(-0.36%) |
Jan 22, 2019 | 62.41 | 62.91 | 61.96 | 62.20 | 288,464 | -0.16(-0.26%) |
Jan 18, 2019 | 61.93 | 62.78 | 61.72 | 62.37 | 257,885 | +0.51(+0.82%) |
Jan 17, 2019 | 60.90 | 61.96 | 60.87 | 61.86 | 230,311 | +0.87(+1.43%) |
Jan 16, 2019 | 60.33 | 61.08 | 60.14 | 60.99 | 191,603 | +0.88(+1.46%) |
Jan 15, 2019 | 59.68 | 60.52 | 59.50 | 60.11 | 172,240 | +0.47(+0.78%) |
Jan 14, 2019 | 59.60 | 59.79 | 59.19 | 59.64 | 289,648 | -0.22(-0.36%) |
Jan 11, 2019 | 60.12 | 60.42 | 59.50 | 59.86 | 268,304 | -0.35(-0.59%) |
Jan 10, 2019 | 59.57 | 60.26 | 59.12 | 60.21 | 270,868 | +0.84(+1.41%) |
Jan 09, 2019 | 59.65 | 60.14 | 59.14 | 59.37 | 171,891 | -0.57(-0.95%) |
Jan 08, 2019 | 59.05 | 60.10 | 58.81 | 59.95 | 251,638 | +1.02(+1.74%) |
Jan 07, 2019 | 58.62 | 59.43 | 58.49 | 58.92 | 265,187 | -0.56(-0.94%) |
Jan 04, 2019 | 58.58 | 59.81 | 58.34 | 59.48 | 232,704 | +0.86(+1.47%) |
Jan 03, 2019 | 58.31 | 59.31 | 57.98 | 58.62 | 191,092 | +0.24(+0.41%) |
Jan 02, 2019 | 59.34 | 59.35 | 57.78 | 58.38 | 308,797 | -1.35(-2.25%) |
Dec 31, 2018 | 59.37 | 59.83 | 58.83 | 59.72 | 253,419 | +0.35(+0.60%) |
Dec 28, 2018 | 59.41 | 60.03 | 58.71 | 59.37 | 213,105 | +0.32(+0.55%) |
Dec 27, 2018 | 58.04 | 59.09 | 57.24 | 59.04 | 270,170 | +0.67(+1.15%) |
Dec 26, 2018 | 57.56 | 58.75 | 56.86 | 58.38 | 310,864 | +1.02(+1.77%) |
Dec 24, 2018 | 60.67 | 60.86 | 57.31 | 57.36 | 144,633 | -3.27(-5.40%) |
Dec 21, 2018 | 61.16 | 62.79 | 60.60 | 60.63 | 1,093,809 | -0.51(-0.83%) |
Dec 20, 2018 | 60.83 | 61.94 | 60.33 | 61.14 | 213,108 | +0.13(+0.21%) |
Dec 19, 2018 | 61.19 | 62.23 | 60.62 | 61.01 | 208,734 | -0.15(-0.24%) |
Dec 18, 2018 | 61.82 | 62.48 | 60.94 | 61.16 | 275,759 | -0.48(-0.77%) |
Dec 17, 2018 | 63.84 | 64.22 | 61.24 | 61.63 | 379,432 | -2.31(-3.62%) |
Dec 14, 2018 | 64.31 | 64.48 | 63.49 | 63.95 | 150,587 | -0.46(-0.71%) |
Dec 13, 2018 | 63.91 | 64.84 | 63.91 | 64.41 | 165,790 | +0.27(+0.43%) |
Dec 12, 2018 | 64.05 | 64.50 | 63.75 | 64.13 | 299,892 | +0.22(+0.34%) |
Dec 11, 2018 | 64.29 | 64.53 | 63.46 | 63.91 | 276,990 | -0.14(-0.21%) |
Dec 10, 2018 | 63.70 | 64.26 | 62.44 | 64.05 | 286,592 | +0.46(+0.73%) |
Dec 07, 2018 | 63.39 | 64.20 | 62.88 | 63.59 | 345,054 | +0.18(+0.29%) |
Dec 06, 2018 | 62.11 | 63.45 | 61.62 | 63.40 | 359,490 | +1.50(+2.43%) |
Dec 04, 2018 | 63.30 | 63.92 | 61.52 | 61.90 | 736,725 | -1.42(-2.25%) |
Dec 03, 2018 | 63.16 | 63.44 | 62.28 | 63.32 | 245,670 | +0.18(+0.29%) |
Nov 30, 2018 | 61.83 | 63.30 | 61.52 | 63.14 | 593,629 | +1.30(+2.11%) |
Nov 29, 2018 | 62.99 | 63.72 | 61.72 | 61.84 | 436,704 | -1.28(-2.03%) |
Nov 28, 2018 | 63.81 | 63.96 | 63.03 | 63.12 | 313,651 | -0.54(-0.85%) |
Nov 27, 2018 | 63.44 | 63.89 | 63.26 | 63.66 | 211,320 | +0.04(+0.06%) |
Nov 26, 2018 | 63.32 | 63.68 | 62.99 | 63.62 | 272,452 | +0.50(+0.79%) |
Nov 23, 2018 | 62.89 | 63.50 | 62.70 | 63.12 | 83,108 | +0.27(+0.43%) |
Nov 21, 2018 | 62.85 | 62.85 | 62.85 | 0 | -0.78(-1.22%) | |
Nov 20, 2018 | 64.65 | 64.92 | 63.30 | 63.63 | 244,777 | -0.68(-1.06%) |
Nov 19, 2018 | 62.31 | 64.64 | 62.31 | 64.31 | 523,036 | +1.19(+1.89%) |
Nov 16, 2018 | 61.44 | 63.23 | 60.87 | 63.12 | 563,510 | +1.83(+2.99%) |
Nov 15, 2018 | 61.56 | 61.79 | 59.16 | 61.28 | 409,161 | +0.52(+0.86%) |
Nov 14, 2018 | 61.00 | 61.61 | 60.72 | 60.76 | 215,119 | -0.23(-0.38%) |
Nov 13, 2018 | 61.04 | 61.31 | 60.37 | 61.00 | 187,765 | +0.09(+0.14%) |
Nov 12, 2018 | 60.80 | 62.07 | 60.67 | 60.91 | 124,180 | +0.00(+0.00%) |
Nov 09, 2018 | 60.73 | 61.42 | 60.44 | 60.91 | 138,221 | +0.20(+0.33%) |
Nov 08, 2018 | 60.43 | 60.72 | 59.53 | 60.71 | 156,364 | +0.28(+0.46%) |
Nov 07, 2018 | 59.65 | 60.63 | 59.46 | 60.43 | 230,771 | +0.74(+1.25%) |
Nov 06, 2018 | 58.62 | 59.72 | 58.62 | 59.68 | 193,411 | +1.02(+1.75%) |
Nov 05, 2018 | 57.62 | 58.71 | 57.47 | 58.66 | 296,680 | +1.22(+2.12%) |
Nov 02, 2018 | 58.03 | 58.33 | 57.01 | 57.44 | 227,953 | -0.57(-0.98%) |
Nov 01, 2018 | 58.18 | 58.33 | 57.54 | 58.01 | 237,050 | -0.06(-0.11%) |
Oct 31, 2018 | 59.19 | 59.19 | 57.90 | 58.08 | 224,471 | -1.07(-1.81%) |
Oct 30, 2018 | 59.09 | 59.91 | 58.43 | 59.15 | 197,907 | +0.15(+0.26%) |
Oct 29, 2018 | 58.44 | 59.56 | 58.44 | 59.00 | 198,152 | +0.37(+0.63%) |
Oct 26, 2018 | 59.19 | 59.43 | 58.24 | 58.63 | 227,078 | -0.54(-0.92%) |
Oct 25, 2018 | 60.24 | 60.45 | 58.84 | 59.17 | 315,430 | -1.11(-1.85%) |
Oct 24, 2018 | 59.85 | 61.08 | 59.54 | 60.28 | 293,724 | +0.68(+1.14%) |
Oct 23, 2018 | 59.82 | 60.16 | 59.27 | 59.60 | 202,025 | -0.30(-0.49%) |
Oct 22, 2018 | 60.39 | 60.71 | 59.84 | 59.90 | 147,817 | -0.33(-0.54%) |
Oct 19, 2018 | 59.01 | 60.40 | 59.01 | 60.23 | 246,574 | +1.02(+1.73%) |
Oct 18, 2018 | 59.13 | 59.69 | 58.70 | 59.20 | 168,048 | +0.09(+0.15%) |
Oct 17, 2018 | 59.00 | 59.20 | 58.41 | 59.12 | 131,840 | +0.20(+0.34%) |
Oct 16, 2018 | 57.79 | 59.05 | 57.61 | 58.92 | 181,725 | +1.08(+1.87%) |
Oct 15, 2018 | 57.28 | 58.16 | 57.01 | 57.84 | 153,076 | +0.53(+0.92%) |
Oct 12, 2018 | 58.73 | 58.73 | 56.75 | 57.31 | 191,461 | -1.09(-1.86%) |
Oct 11, 2018 | 59.44 | 59.58 | 58.34 | 58.40 | 250,960 | -1.18(-1.99%) |
Oct 10, 2018 | 59.41 | 60.80 | 59.24 | 59.58 | 247,647 | +0.01(+0.01%) |
Oct 09, 2018 | 59.66 | 60.24 | 59.24 | 59.57 | 200,620 | +0.14(+0.23%) |
Oct 08, 2018 | 58.82 | 59.90 | 58.74 | 59.44 | 179,649 | +0.74(+1.27%) |
Oct 05, 2018 | 58.05 | 58.97 | 58.05 | 58.69 | 151,219 | +0.73(+1.26%) |
Oct 04, 2018 | 57.34 | 58.09 | 56.60 | 57.96 | 194,028 | +0.38(+0.65%) |
Oct 03, 2018 | 58.34 | 58.66 | 57.18 | 57.59 | 209,279 | -0.73(-1.25%) |
Oct 02, 2018 | 57.79 | 58.58 | 57.79 | 58.32 | 156,979 | +0.65(+1.12%) |
Oct 01, 2018 | 58.83 | 58.96 | 57.67 | 57.67 | 213,641 | -1.18(-2.01%) |
Sep 28, 2018 | 58.09 | 58.97 | 57.85 | 58.85 | 302,813 | +0.80(+1.38%) |
Sep 27, 2018 | 57.61 | 58.65 | 57.61 | 58.05 | 186,218 | +0.40(+0.69%) |
Sep 26, 2018 | 58.41 | 58.69 | 57.53 | 57.65 | 222,247 | -0.64(-1.10%) |
Sep 25, 2018 | 58.85 | 58.85 | 58.05 | 58.29 | 255,640 | -0.60(-1.02%) |
Sep 24, 2018 | 59.57 | 59.57 | 58.65 | 58.89 | 236,601 | -0.76(-1.27%) |
Sep 21, 2018 | 59.57 | 60.09 | 59.45 | 59.65 | 506,771 | -0.12(-0.20%) |
Sep 20, 2018 | 59.37 | 59.89 | 58.93 | 59.77 | 180,415 | +0.40(+0.67%) |
Sep 19, 2018 | 60.85 | 60.85 | 58.97 | 59.37 | 342,987 | -1.56(-2.56%) |
Sep 18, 2018 | 61.21 | 61.35 | 60.77 | 60.93 | 180,838 | -0.32(-0.52%) |
Sep 17, 2018 | 60.93 | 61.45 | 60.54 | 61.25 | 160,478 | +0.40(+0.66%) |
Sep 14, 2018 | 60.77 | 61.09 | 60.27 | 60.85 | 167,965 | -0.12(-0.20%) |
Sep 13, 2018 | 60.33 | 61.01 | 59.73 | 60.97 | 183,046 | +0.76(+1.26%) |
Sep 12, 2018 | 60.37 | 60.61 | 59.97 | 60.21 | 199,758 | -0.08(-0.13%) |
Sep 11, 2018 | 60.21 | 60.57 | 60.01 | 60.29 | 156,161 | +0.24(+0.40%) |
Sep 10, 2018 | 59.93 | 60.61 | 59.93 | 60.05 | 246,066 | -0.07(-0.12%) |
Sep 07, 2018 | 60.72 | 60.80 | 59.96 | 60.12 | 228,904 | -0.68(-1.11%) |
Sep 06, 2018 | 60.56 | 60.96 | 60.40 | 60.80 | 278,344 | +0.32(+0.53%) |
Sep 05, 2018 | 59.37 | 60.54 | 59.33 | 60.48 | 206,587 | +1.15(+1.94%) |
Sep 04, 2018 | 59.21 | 59.65 | 59.13 | 59.33 | 174,646 | +0.12(+0.20%) |
Aug 31, 2018 | 59.21 | 59.21 | 59.21 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 59.41 | 59.53 | 59.05 | 59.13 | 160,298 | -0.20(-0.33%) |
Aug 29, 2018 | 59.25 | 59.41 | 58.97 | 59.33 | 198,473 | +0.20(+0.34%) |
Aug 28, 2018 | 59.45 | 59.57 | 58.93 | 59.13 | 119,558 | -0.28(-0.47%) |
Aug 27, 2018 | 60.12 | 60.36 | 59.21 | 59.41 | 131,197 | -0.68(-1.12%) |
Aug 24, 2018 | 60.12 | 60.24 | 59.76 | 60.08 | 132,835 | +0.04(+0.07%) |
Aug 23, 2018 | 60.32 | 60.76 | 60.00 | 60.04 | 138,375 | -0.16(-0.26%) |
Aug 22, 2018 | 60.72 | 60.72 | 60.04 | 60.20 | 185,964 | -0.64(-1.04%) |
Aug 21, 2018 | 60.80 | 61.15 | 60.24 | 60.84 | 326,267 | +0.04(+0.07%) |
Aug 20, 2018 | 61.19 | 61.33 | 60.68 | 60.80 | 174,656 | -0.20(-0.33%) |
Aug 17, 2018 | 61.00 | 61.39 | 60.80 | 61.00 | 264,915 | -0.08(-0.13%) |
Aug 16, 2018 | 60.12 | 61.08 | 60.08 | 61.08 | 200,125 | +0.91(+1.52%) |
Aug 15, 2018 | 59.69 | 60.48 | 59.65 | 60.16 | 204,781 | +0.75(+1.27%) |
Aug 14, 2018 | 59.21 | 59.92 | 59.13 | 59.41 | 212,547 | +0.28(+0.47%) |
Aug 13, 2018 | 59.49 | 59.53 | 58.85 | 59.13 | 181,925 | -0.24(-0.40%) |
Aug 10, 2018 | 59.61 | 60.32 | 59.33 | 59.37 | 183,577 | -0.20(-0.33%) |
Aug 09, 2018 | 59.17 | 59.73 | 58.93 | 59.57 | 226,132 | +0.32(+0.54%) |
Aug 08, 2018 | 58.81 | 59.33 | 58.45 | 59.25 | 299,519 | +0.24(+0.40%) |
Aug 07, 2018 | 58.26 | 59.09 | 57.98 | 59.01 | 261,677 | +0.56(+0.95%) |
Aug 06, 2018 | 57.34 | 58.53 | 57.34 | 58.45 | 330,533 | +1.35(+2.36%) |
Aug 03, 2018 | 56.55 | 57.38 | 56.55 | 57.10 | 323,589 | +0.52(+0.91%) |
Aug 02, 2018 | 56.35 | 56.95 | 55.99 | 56.59 | 458,271 | +0.24(+0.42%) |
Aug 01, 2018 | 56.87 | 56.87 | 55.79 | 56.35 | 330,254 | -0.52(-0.91%) |
Jul 31, 2018 | 56.63 | 57.06 | 56.19 | 56.87 | 418,317 | +0.44(+0.77%) |
Jul 30, 2018 | 56.95 | 57.34 | 56.07 | 56.43 | 341,073 | -0.56(-0.98%) |
Jul 27, 2018 | 57.50 | 57.74 | 56.75 | 56.99 | 248,546 | -0.60(-1.03%) |
Jul 26, 2018 | 57.42 | 57.94 | 57.41 | 57.58 | 189,584 | +0.32(+0.55%) |
Jul 25, 2018 | 57.30 | 57.82 | 57.14 | 57.26 | 241,207 | -0.20(-0.35%) |
Jul 24, 2018 | 57.22 | 57.62 | 56.47 | 57.46 | 232,931 | +0.12(+0.21%) |
Jul 23, 2018 | 57.26 | 57.46 | 57.00 | 57.34 | 268,835 | +0.00(+0.00%) |
Jul 20, 2018 | 57.50 | 57.54 | 56.75 | 57.34 | 213,522 | -0.28(-0.48%) |
Jul 19, 2018 | 56.51 | 57.70 | 56.51 | 57.62 | 218,240 | +1.03(+1.82%) |
Jul 18, 2018 | 56.83 | 56.83 | 56.27 | 56.59 | 144,400 | -0.36(-0.63%) |
Jul 17, 2018 | 57.38 | 57.66 | 56.83 | 56.95 | 163,597 | -0.44(-0.76%) |
Jul 16, 2018 | 57.42 | 57.42 | 56.87 | 57.38 | 230,715 | +0.12(+0.21%) |
Jul 13, 2018 | 57.94 | 58.06 | 57.18 | 57.26 | 217,601 | -0.48(-0.83%) |
Jul 12, 2018 | 57.98 | 57.98 | 57.52 | 57.74 | 185,655 | -0.04(-0.07%) |
Jul 11, 2018 | 57.66 | 58.02 | 57.66 | 57.78 | 250,275 | -0.04(-0.07%) |
Jul 10, 2018 | 57.50 | 57.94 | 57.10 | 57.82 | 228,561 | +0.32(+0.55%) |
Jul 09, 2018 | 59.05 | 59.05 | 57.18 | 57.50 | 335,602 | -1.55(-2.62%) |
Jul 06, 2018 | 58.77 | 59.25 | 58.65 | 59.05 | 151,745 | +0.44(+0.75%) |
Jul 05, 2018 | 57.58 | 58.69 | 57.34 | 58.61 | 307,795 | +1.11(+1.93%) |
Jul 03, 2018 | 57.50 | 57.50 | 57.50 | 0 | +0.60(+1.05%) | |
Jul 02, 2018 | 56.19 | 56.91 | 55.95 | 56.91 | 285,447 | +0.79(+1.42%) |
Jun 29, 2018 | 56.83 | 56.83 | 55.95 | 56.11 | 401,097 | -0.52(-0.91%) |
Jun 28, 2018 | 56.47 | 56.91 | 56.39 | 56.63 | 253,272 | +0.20(+0.35%) |
Jun 27, 2018 | 56.31 | 56.51 | 55.87 | 56.43 | 354,582 | -0.04(-0.07%) |
Jun 26, 2018 | 56.55 | 56.83 | 56.31 | 56.47 | 297,877 | -0.32(-0.56%) |
Jun 25, 2018 | 56.31 | 56.95 | 56.31 | 56.79 | 354,438 | +0.36(+0.63%) |
Jun 22, 2018 | 55.99 | 56.67 | 55.91 | 56.43 | 878,585 | +0.52(+0.92%) |
Jun 21, 2018 | 55.63 | 56.43 | 55.60 | 55.91 | 490,344 | +0.36(+0.64%) |
Jun 20, 2018 | 55.44 | 56.09 | 55.20 | 55.56 | 397,885 | +0.08(+0.14%) |
Jun 19, 2018 | 54.36 | 55.56 | 54.28 | 55.48 | 707,847 | +1.23(+2.27%) |
Jun 18, 2018 | 53.25 | 54.28 | 53.25 | 54.24 | 483,716 | +0.91(+1.71%) |
Jun 15, 2018 | 51.98 | 51.98 | 53.33 | 1,622,151 | +1.35(+2.60%) | |
Jun 14, 2018 | 52.06 | 52.26 | 51.74 | 51.98 | 702,974 | +0.12(+0.23%) |
Jun 13, 2018 | 52.46 | 52.70 | 51.59 | 51.86 | 570,475 | -0.75(-1.43%) |
Jun 12, 2018 | 52.70 | 52.96 | 52.34 | 52.62 | 491,455 | -0.16(-0.30%) |
Jun 11, 2018 | 52.97 | 53.45 | 52.58 | 52.78 | 467,879 | -0.16(-0.30%) |
Jun 08, 2018 | 53.57 | 53.85 | 52.82 | 52.93 | 268,749 | -0.51(-0.95%) |
Jun 07, 2018 | 53.52 | 53.68 | 53.09 | 53.44 | 372,265 | -0.08(-0.15%) |
Jun 06, 2018 | 53.32 | 53.52 | 387,126 | -1.58(-2.86%) | ||
Jun 05, 2018 | 55.65 | 55.65 | 54.86 | 55.09 | 344,279 | -0.39(-0.71%) |
Jun 04, 2018 | 55.61 | 55.76 | 55.13 | 55.49 | 423,504 | +0.04(+0.07%) |
Jun 01, 2018 | 56.16 | 56.32 | 55.09 | 55.45 | 368,913 | -0.67(-1.19%) |
May 31, 2018 | 56.55 | 56.95 | 56.04 | 56.12 | 267,814 | -0.43(-0.77%) |
May 30, 2018 | 55.76 | 57.02 | 55.76 | 56.55 | 320,960 | +0.75(+1.34%) |
May 29, 2018 | 55.29 | 55.96 | 55.06 | 55.80 | 625,333 | +0.51(+0.93%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 55.41 | 55.65 | 55.17 | 55.41 | 607,508 | +0.00(+0.00%) |
May 23, 2018 | 55.45 | 55.84 | 55.17 | 55.41 | 575,065 | +0.24(+0.43%) |
May 22, 2018 | 55.25 | 55.65 | 55.00 | 55.17 | 247,592 | -0.08(-0.14%) |
May 21, 2018 | 55.06 | 55.45 | 54.70 | 55.25 | 354,784 | +0.39(+0.72%) |
May 18, 2018 | 55.17 | 55.17 | 54.66 | 54.86 | 363,983 | +0.12(+0.22%) |
May 17, 2018 | 55.02 | 55.33 | 54.46 | 54.74 | 539,742 | -0.08(-0.14%) |
May 16, 2018 | 55.65 | 55.84 | 54.74 | 54.82 | 356,384 | -0.67(-1.21%) |
May 15, 2018 | 55.80 | 55.98 | 55.33 | 55.49 | 299,765 | -0.55(-0.98%) |
May 14, 2018 | 55.96 | 56.32 | 55.57 | 56.04 | 415,773 | -0.08(-0.14%) |
May 11, 2018 | 56.00 | 56.20 | 55.84 | 56.12 | 352,340 | +0.24(+0.42%) |
May 10, 2018 | 55.29 | 55.96 | 55.13 | 55.88 | 404,033 | +0.83(+1.50%) |
May 09, 2018 | 54.86 | 55.13 | 54.48 | 55.06 | 505,550 | +0.32(+0.58%) |
May 08, 2018 | 54.90 | 55.13 | 54.58 | 54.74 | 2,269,605 | -1.26(-2.25%) |
May 07, 2018 | 57.42 | 57.54 | 55.92 | 56.00 | 315,827 | -1.58(-2.74%) |
May 04, 2018 | 56.28 | 57.65 | 55.76 | 57.58 | 369,049 | +0.51(+0.90%) |
May 03, 2018 | 56.83 | 57.28 | 55.61 | 57.06 | 478,080 | +0.24(+0.42%) |
May 02, 2018 | 55.61 | 57.65 | 55.61 | 56.83 | 505,292 | -0.31(-0.55%) |