Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.54 | 47.71 | 47.23 | 47.53 | 561,229 | -0.04(-0.08%) |
Apr 29, 2019 | 47.36 | 47.68 | 47.07 | 47.57 | 231,186 | +0.20(+0.43%) |
Apr 26, 2019 | 47.45 | 47.82 | 47.28 | 47.37 | 314,982 | -0.13(-0.27%) |
Apr 25, 2019 | 48.03 | 48.10 | 46.92 | 47.50 | 495,398 | -0.85(-1.75%) |
Apr 24, 2019 | 49.18 | 49.18 | 48.18 | 48.34 | 294,517 | -0.68(-1.39%) |
Apr 23, 2019 | 48.39 | 49.36 | 48.25 | 49.02 | 487,118 | +0.93(+1.93%) |
Apr 22, 2019 | 48.04 | 48.38 | 47.79 | 48.09 | 309,684 | -0.18(-0.37%) |
Apr 18, 2019 | 47.97 | 48.39 | 47.67 | 48.27 | 195,869 | +0.43(+0.89%) |
Apr 17, 2019 | 48.88 | 48.92 | 47.71 | 47.84 | 374,410 | -0.70(-1.44%) |
Apr 16, 2019 | 48.62 | 48.79 | 48.14 | 48.54 | 380,865 | +0.05(+0.10%) |
Apr 15, 2019 | 48.44 | 48.90 | 47.95 | 48.49 | 477,050 | +0.07(+0.15%) |
Apr 12, 2019 | 48.02 | 48.50 | 47.98 | 48.42 | 377,979 | +0.78(+1.64%) |
Apr 11, 2019 | 47.24 | 47.64 | 47.11 | 47.64 | 643,649 | +0.46(+0.97%) |
Apr 10, 2019 | 47.05 | 47.18 | 46.73 | 47.18 | 284,332 | +0.25(+0.54%) |
Apr 09, 2019 | 47.29 | 47.29 | 46.81 | 46.93 | 442,609 | -0.65(-1.37%) |
Apr 08, 2019 | 47.17 | 47.58 | 46.98 | 47.58 | 411,927 | +0.23(+0.49%) |
Apr 05, 2019 | 47.01 | 47.61 | 46.91 | 47.35 | 405,392 | +0.42(+0.89%) |
Apr 04, 2019 | 46.51 | 47.23 | 46.51 | 46.93 | 340,781 | +0.46(+0.98%) |
Apr 03, 2019 | 46.92 | 47.12 | 46.24 | 46.47 | 322,849 | -0.22(-0.48%) |
Apr 02, 2019 | 47.27 | 47.41 | 46.50 | 46.70 | 457,566 | -0.60(-1.26%) |
Apr 01, 2019 | 46.48 | 47.31 | 46.37 | 47.29 | 432,935 | +1.17(+2.54%) |
Mar 29, 2019 | 46.19 | 46.74 | 45.98 | 46.12 | 530,740 | +0.16(+0.34%) |
Mar 28, 2019 | 45.07 | 46.12 | 44.89 | 45.96 | 799,044 | +1.10(+2.45%) |
Mar 27, 2019 | 45.40 | 45.51 | 44.72 | 44.86 | 796,968 | -0.51(-1.13%) |
Mar 26, 2019 | 45.47 | 45.51 | 45.00 | 45.38 | 382,671 | +0.25(+0.56%) |
Mar 25, 2019 | 44.72 | 45.21 | 44.51 | 45.12 | 377,400 | +0.40(+0.89%) |
Mar 22, 2019 | 46.16 | 46.33 | 44.72 | 44.72 | 332,828 | -1.59(-3.43%) |
Mar 21, 2019 | 45.94 | 46.78 | 45.90 | 46.32 | 244,026 | +0.20(+0.44%) |
Mar 20, 2019 | 46.53 | 46.57 | 45.80 | 46.11 | 520,538 | -0.40(-0.86%) |
Mar 19, 2019 | 46.99 | 47.37 | 46.45 | 46.51 | 819,160 | -0.37(-0.79%) |
Mar 18, 2019 | 45.92 | 46.93 | 45.85 | 46.88 | 760,760 | +0.93(+2.02%) |
Mar 15, 2019 | 45.89 | 46.27 | 45.64 | 45.95 | 1,882,155 | +0.29(+0.63%) |
Mar 14, 2019 | 46.05 | 46.14 | 45.46 | 45.66 | 635,056 | -0.43(-0.93%) |
Mar 13, 2019 | 46.27 | 46.32 | 45.82 | 46.09 | 798,472 | -0.08(-0.18%) |
Mar 12, 2019 | 45.65 | 46.43 | 45.39 | 46.18 | 854,449 | +0.55(+1.20%) |
Mar 11, 2019 | 45.01 | 45.70 | 44.72 | 45.63 | 822,951 | +0.32(+0.70%) |
Mar 08, 2019 | 45.34 | 45.36 | 44.64 | 45.31 | 496,124 | -0.39(-0.85%) |
Mar 07, 2019 | 45.39 | 45.74 | 45.01 | 45.70 | 1,253,530 | +0.20(+0.45%) |
Mar 06, 2019 | 46.68 | 46.98 | 45.45 | 45.50 | 681,842 | -1.24(-2.66%) |
Mar 05, 2019 | 46.78 | 47.25 | 46.71 | 46.74 | 636,333 | -0.04(-0.08%) |
Mar 04, 2019 | 48.11 | 48.17 | 46.66 | 46.78 | 1,252,571 | -1.21(-2.51%) |
Mar 01, 2019 | 48.07 | 48.68 | 47.69 | 47.98 | 1,108,195 | -0.55(-1.13%) |
Feb 28, 2019 | 49.31 | 49.96 | 48.51 | 48.53 | 869,254 | -0.72(-1.47%) |
Feb 27, 2019 | 49.54 | 50.00 | 49.13 | 49.25 | 1,460,767 | +0.05(+0.09%) |
Feb 26, 2019 | 50.75 | 53.54 | 48.35 | 49.21 | 2,747,001 | +0.19(+0.40%) |
Feb 25, 2019 | 49.33 | 49.72 | 48.95 | 49.01 | 1,260,132 | -0.15(-0.30%) |
Feb 22, 2019 | 48.34 | 49.18 | 48.22 | 49.16 | 587,700 | +1.07(+2.22%) |
Feb 21, 2019 | 48.02 | 48.24 | 47.69 | 48.09 | 563,884 | +0.04(+0.08%) |
Feb 20, 2019 | 47.74 | 48.18 | 47.56 | 48.06 | 587,894 | +0.28(+0.58%) |
Feb 19, 2019 | 47.58 | 48.06 | 47.36 | 47.78 | 584,583 | +0.08(+0.17%) |
Feb 15, 2019 | 46.72 | 47.70 | 46.48 | 47.69 | 590,829 | +1.26(+2.72%) |
Feb 14, 2019 | 45.77 | 46.46 | 45.52 | 46.43 | 571,008 | +0.65(+1.42%) |
Feb 13, 2019 | 45.65 | 45.87 | 45.11 | 45.78 | 489,177 | +0.24(+0.53%) |
Feb 12, 2019 | 45.39 | 45.71 | 44.98 | 45.54 | 508,353 | +0.47(+1.05%) |
Feb 11, 2019 | 45.05 | 45.31 | 44.70 | 45.07 | 798,345 | +0.19(+0.41%) |
Feb 08, 2019 | 44.57 | 45.10 | 44.35 | 44.89 | 542,609 | -0.16(-0.35%) |
Feb 07, 2019 | 44.84 | 45.24 | 44.49 | 45.04 | 590,203 | +0.06(+0.12%) |
Feb 06, 2019 | 44.88 | 45.21 | 44.56 | 44.99 | 479,927 | +0.12(+0.27%) |
Feb 05, 2019 | 44.59 | 45.15 | 44.43 | 44.87 | 915,296 | +0.32(+0.73%) |
Feb 04, 2019 | 43.44 | 44.60 | 43.38 | 44.54 | 772,073 | +1.16(+2.67%) |
Feb 01, 2019 | 43.21 | 43.43 | 42.78 | 43.38 | 571,195 | +0.35(+0.82%) |
Jan 31, 2019 | 42.79 | 43.09 | 42.21 | 43.03 | 686,178 | +0.45(+1.04%) |
Jan 30, 2019 | 42.60 | 43.02 | 41.67 | 42.59 | 547,376 | +0.32(+0.77%) |
Jan 29, 2019 | 42.03 | 42.51 | 41.72 | 42.26 | 594,000 | +0.39(+0.93%) |
Jan 28, 2019 | 41.25 | 42.03 | 41.25 | 41.87 | 578,463 | +0.08(+0.20%) |
Jan 25, 2019 | 41.28 | 41.85 | 41.28 | 41.79 | 423,731 | +0.77(+1.88%) |
Jan 24, 2019 | 40.24 | 41.12 | 40.10 | 41.02 | 538,771 | +0.97(+2.43%) |
Jan 23, 2019 | 40.66 | 40.92 | 39.83 | 40.05 | 783,807 | -0.34(-0.85%) |
Jan 22, 2019 | 40.83 | 41.18 | 39.87 | 40.39 | 993,546 | -0.58(-1.43%) |
Jan 18, 2019 | 40.26 | 41.26 | 40.10 | 40.97 | 1,230,633 | +1.08(+2.72%) |
Jan 17, 2019 | 38.80 | 40.05 | 38.56 | 39.89 | 971,450 | +0.95(+2.43%) |
Jan 16, 2019 | 37.98 | 39.01 | 37.87 | 38.94 | 1,160,822 | +0.88(+2.31%) |
Jan 15, 2019 | 37.67 | 38.18 | 37.37 | 38.06 | 575,932 | +0.47(+1.26%) |
Jan 14, 2019 | 37.27 | 37.85 | 37.23 | 37.59 | 726,812 | -0.06(-0.17%) |
Jan 11, 2019 | 37.54 | 37.71 | 37.20 | 37.65 | 796,437 | -0.01(-0.02%) |
Jan 10, 2019 | 37.40 | 37.76 | 36.81 | 37.66 | 560,347 | -0.03(-0.07%) |
Jan 09, 2019 | 37.48 | 37.85 | 37.32 | 37.69 | 540,943 | +0.30(+0.79%) |
Jan 08, 2019 | 37.08 | 37.41 | 36.64 | 37.40 | 943,967 | +0.51(+1.38%) |
Jan 07, 2019 | 36.64 | 37.36 | 36.47 | 36.89 | 839,006 | +0.15(+0.40%) |
Jan 04, 2019 | 35.77 | 36.85 | 35.61 | 36.74 | 667,635 | +1.42(+4.02%) |
Jan 03, 2019 | 35.77 | 36.13 | 34.67 | 35.32 | 802,608 | -0.74(-2.06%) |
Jan 02, 2019 | 35.02 | 36.18 | 34.70 | 36.06 | 952,151 | +0.62(+1.75%) |
Dec 31, 2018 | 34.51 | 35.47 | 34.01 | 35.44 | 1,006,685 | +1.21(+3.55%) |
Dec 28, 2018 | 34.70 | 35.15 | 33.98 | 34.22 | 1,134,085 | -0.30(-0.86%) |
Dec 27, 2018 | 34.44 | 34.65 | 33.50 | 34.52 | 1,221,059 | -0.31(-0.88%) |
Dec 26, 2018 | 34.34 | 34.85 | 33.29 | 34.83 | 919,225 | +0.75(+2.20%) |
Dec 24, 2018 | 34.06 | 34.37 | 33.39 | 34.08 | 532,360 | -0.37(-1.08%) |
Dec 21, 2018 | 35.94 | 36.11 | 34.41 | 34.45 | 2,057,167 | -1.49(-4.15%) |
Dec 20, 2018 | 36.88 | 37.30 | 34.98 | 35.94 | 1,214,606 | -1.21(-3.24%) |
Dec 19, 2018 | 37.62 | 38.71 | 36.91 | 37.15 | 1,025,907 | -0.64(-1.69%) |
Dec 18, 2018 | 38.51 | 39.08 | 37.62 | 37.78 | 1,196,268 | -0.34(-0.90%) |
Dec 17, 2018 | 38.61 | 39.47 | 37.58 | 38.13 | 1,689,664 | -0.64(-1.65%) |
Dec 14, 2018 | 38.45 | 39.30 | 38.45 | 38.77 | 1,711,429 | -0.33(-0.85%) |
Dec 13, 2018 | 38.78 | 39.38 | 38.66 | 39.10 | 1,104,345 | +0.11(+0.29%) |
Dec 12, 2018 | 38.63 | 39.23 | 38.12 | 38.99 | 1,232,145 | +0.87(+2.29%) |
Dec 11, 2018 | 39.02 | 39.02 | 37.28 | 38.12 | 1,300,174 | -0.39(-1.01%) |
Dec 10, 2018 | 38.66 | 39.37 | 38.13 | 38.51 | 1,870,842 | -0.30(-0.76%) |
Dec 07, 2018 | 39.81 | 40.09 | 38.38 | 38.80 | 1,638,183 | -0.87(-2.20%) |
Dec 06, 2018 | 39.27 | 39.75 | 37.91 | 39.68 | 1,682,855 | -0.20(-0.51%) |
Dec 04, 2018 | 41.87 | 41.87 | 39.81 | 39.88 | 1,544,763 | -1.99(-4.76%) |
Dec 03, 2018 | 42.67 | 43.20 | 41.76 | 41.87 | 1,120,323 | -0.05(-0.11%) |
Nov 30, 2018 | 41.60 | 42.23 | 41.00 | 41.92 | 1,125,671 | +0.19(+0.44%) |
Nov 29, 2018 | 41.55 | 42.18 | 41.55 | 41.73 | 1,110,209 | +0.02(+0.04%) |
Nov 28, 2018 | 40.38 | 41.84 | 40.29 | 41.72 | 1,111,363 | +1.59(+3.97%) |
Nov 27, 2018 | 39.53 | 40.26 | 38.88 | 40.12 | 1,336,607 | +0.51(+1.29%) |
Nov 26, 2018 | 39.98 | 40.44 | 39.48 | 39.61 | 1,004,574 | -0.12(-0.30%) |
Nov 23, 2018 | 39.68 | 40.13 | 39.28 | 39.73 | 339,589 | -0.31(-0.76%) |
Nov 21, 2018 | 40.04 | 40.04 | 40.04 | 0 | +1.31(+3.37%) | |
Nov 20, 2018 | 39.55 | 39.58 | 38.29 | 38.73 | 1,124,239 | -1.42(-3.53%) |
Nov 19, 2018 | 41.21 | 41.51 | 39.90 | 40.15 | 1,249,958 | -1.28(-3.09%) |
Nov 16, 2018 | 40.02 | 41.67 | 40.02 | 41.43 | 1,148,538 | +1.29(+3.22%) |
Nov 15, 2018 | 40.27 | 40.74 | 39.52 | 40.13 | 1,687,388 | -0.38(-0.93%) |
Nov 14, 2018 | 39.40 | 41.10 | 39.40 | 40.51 | 1,614,515 | +1.40(+3.59%) |
Nov 13, 2018 | 40.82 | 41.30 | 38.78 | 39.11 | 2,375,786 | -1.75(-4.27%) |
Nov 12, 2018 | 43.31 | 43.39 | 40.76 | 40.86 | 1,586,769 | -2.83(-6.47%) |
Nov 09, 2018 | 42.76 | 44.26 | 42.73 | 43.68 | 2,015,382 | +0.78(+1.81%) |
Nov 08, 2018 | 41.95 | 43.56 | 41.39 | 42.91 | 2,770,783 | +0.18(+0.41%) |
Nov 07, 2018 | 48.03 | 48.31 | 41.10 | 42.73 | 7,244,098 | -13.31(-23.75%) |
Nov 06, 2018 | 55.62 | 56.47 | 55.42 | 56.04 | 721,074 | +0.48(+0.86%) |
Nov 05, 2018 | 55.57 | 55.99 | 54.79 | 55.56 | 607,583 | +0.22(+0.40%) |
Nov 02, 2018 | 55.61 | 56.08 | 54.75 | 55.34 | 337,773 | +0.09(+0.17%) |
Nov 01, 2018 | 54.29 | 55.47 | 54.11 | 55.25 | 482,990 | +1.25(+2.31%) |
Oct 31, 2018 | 53.43 | 54.26 | 52.98 | 54.00 | 512,720 | +1.12(+2.11%) |
Oct 30, 2018 | 51.67 | 53.02 | 51.35 | 52.88 | 429,288 | +1.14(+2.20%) |
Oct 29, 2018 | 53.81 | 54.16 | 51.22 | 51.75 | 524,754 | -1.39(-2.61%) |
Oct 26, 2018 | 52.17 | 53.69 | 51.97 | 53.13 | 425,573 | +0.51(+0.97%) |
Oct 25, 2018 | 53.86 | 53.97 | 52.52 | 52.62 | 788,035 | -0.97(-1.81%) |
Oct 24, 2018 | 55.26 | 55.57 | 53.46 | 53.59 | 632,141 | -1.65(-2.99%) |
Oct 23, 2018 | 53.81 | 55.51 | 53.81 | 55.25 | 709,651 | +0.69(+1.27%) |
Oct 22, 2018 | 54.68 | 54.69 | 54.05 | 54.55 | 317,588 | -0.05(-0.08%) |
Oct 19, 2018 | 54.81 | 54.94 | 54.30 | 54.60 | 319,585 | -0.22(-0.40%) |
Oct 18, 2018 | 55.24 | 55.68 | 54.61 | 54.82 | 418,085 | -0.57(-1.03%) |
Oct 17, 2018 | 55.55 | 55.70 | 54.90 | 55.39 | 343,661 | -0.24(-0.43%) |
Oct 16, 2018 | 54.35 | 55.79 | 54.00 | 55.63 | 523,995 | +1.61(+2.97%) |
Oct 15, 2018 | 53.26 | 54.28 | 53.20 | 54.03 | 424,036 | +0.91(+1.70%) |
Oct 12, 2018 | 53.60 | 53.80 | 52.59 | 53.12 | 493,127 | +0.24(+0.45%) |
Oct 11, 2018 | 53.25 | 53.69 | 52.47 | 52.88 | 683,100 | -0.85(-1.58%) |
Oct 10, 2018 | 55.66 | 55.66 | 53.66 | 53.73 | 461,123 | -1.90(-3.42%) |
Oct 09, 2018 | 57.10 | 57.16 | 55.50 | 55.63 | 540,516 | -1.57(-2.75%) |
Oct 08, 2018 | 57.73 | 57.89 | 56.84 | 57.20 | 461,357 | -0.68(-1.18%) |
Oct 05, 2018 | 58.20 | 58.70 | 57.85 | 57.89 | 415,721 | -0.25(-0.43%) |
Oct 04, 2018 | 58.20 | 58.73 | 57.43 | 58.14 | 589,498 | -0.11(-0.19%) |
Oct 03, 2018 | 58.52 | 58.80 | 58.15 | 58.25 | 403,834 | -0.11(-0.19%) |
Oct 02, 2018 | 58.08 | 58.64 | 58.08 | 58.36 | 404,734 | +0.11(+0.19%) |
Oct 01, 2018 | 58.23 | 58.38 | 57.61 | 58.25 | 458,210 | +0.48(+0.83%) |
Sep 28, 2018 | 57.00 | 57.97 | 57.00 | 57.77 | 427,197 | +0.66(+1.15%) |
Sep 27, 2018 | 56.93 | 57.36 | 56.57 | 57.11 | 286,228 | +0.22(+0.39%) |
Sep 26, 2018 | 57.49 | 57.51 | 56.68 | 56.89 | 586,523 | -0.47(-0.82%) |
Sep 25, 2018 | 57.29 | 57.64 | 57.04 | 57.36 | 365,648 | +0.12(+0.21%) |
Sep 24, 2018 | 57.71 | 57.74 | 56.84 | 57.24 | 376,759 | -0.67(-1.15%) |
Sep 21, 2018 | 58.41 | 58.48 | 57.80 | 57.91 | 1,036,921 | -0.18(-0.32%) |
Sep 20, 2018 | 57.61 | 58.13 | 56.96 | 58.09 | 673,180 | +0.65(+1.13%) |
Sep 19, 2018 | 58.58 | 59.13 | 57.30 | 57.44 | 695,159 | -1.03(-1.77%) |
Sep 18, 2018 | 58.29 | 58.77 | 57.88 | 58.48 | 779,708 | +0.16(+0.27%) |
Sep 17, 2018 | 57.69 | 58.36 | 57.63 | 58.32 | 680,856 | +0.53(+0.91%) |
Sep 14, 2018 | 57.42 | 58.06 | 57.42 | 57.80 | 372,092 | +0.34(+0.59%) |
Sep 13, 2018 | 56.91 | 57.86 | 56.82 | 57.45 | 519,441 | +0.67(+1.17%) |
Sep 12, 2018 | 56.52 | 56.92 | 56.32 | 56.79 | 339,179 | +0.23(+0.41%) |
Sep 11, 2018 | 56.87 | 56.97 | 56.47 | 56.56 | 421,715 | -0.52(-0.91%) |
Sep 10, 2018 | 57.02 | 57.37 | 56.88 | 57.08 | 547,781 | +0.23(+0.41%) |
Sep 07, 2018 | 56.70 | 57.34 | 56.67 | 56.84 | 518,352 | -0.04(-0.07%) |
Sep 06, 2018 | 56.29 | 56.91 | 56.21 | 56.88 | 507,385 | +0.61(+1.08%) |
Sep 05, 2018 | 56.33 | 56.57 | 56.18 | 56.27 | 526,291 | -0.09(-0.16%) |
Sep 04, 2018 | 56.43 | 56.54 | 55.93 | 56.36 | 596,017 | -0.28(-0.49%) |
Aug 31, 2018 | 56.64 | 56.64 | 56.64 | 0 | +0.26(+0.46%) | |
Aug 30, 2018 | 57.83 | 57.99 | 56.26 | 56.38 | 572,446 | -1.53(-2.65%) |
Aug 29, 2018 | 58.89 | 59.01 | 57.88 | 57.92 | 541,715 | -0.97(-1.65%) |
Aug 28, 2018 | 58.97 | 59.05 | 58.30 | 58.89 | 541,853 | +0.28(+0.47%) |
Aug 27, 2018 | 58.46 | 58.94 | 58.44 | 58.61 | 456,182 | +0.25(+0.43%) |
Aug 24, 2018 | 58.01 | 58.37 | 57.87 | 58.36 | 386,707 | +0.49(+0.85%) |
Aug 23, 2018 | 59.06 | 59.16 | 57.76 | 57.87 | 575,896 | -1.25(-2.11%) |
Aug 22, 2018 | 59.44 | 59.50 | 58.97 | 59.12 | 628,836 | -0.42(-0.71%) |
Aug 21, 2018 | 59.00 | 59.74 | 59.00 | 59.54 | 518,011 | +0.51(+0.86%) |
Aug 20, 2018 | 58.35 | 59.27 | 58.17 | 59.03 | 428,581 | +0.86(+1.48%) |
Aug 17, 2018 | 58.12 | 58.83 | 58.06 | 58.17 | 645,234 | -0.12(-0.21%) |
Aug 16, 2018 | 58.11 | 58.36 | 57.75 | 58.29 | 705,058 | +0.62(+1.07%) |
Aug 15, 2018 | 57.91 | 58.05 | 57.23 | 57.68 | 589,293 | -0.59(-1.01%) |
Aug 14, 2018 | 58.02 | 58.52 | 57.71 | 58.27 | 829,297 | +0.43(+0.75%) |
Aug 13, 2018 | 57.49 | 58.32 | 57.49 | 57.83 | 508,802 | +0.29(+0.51%) |
Aug 10, 2018 | 57.57 | 58.15 | 57.37 | 57.54 | 715,898 | -0.27(-0.46%) |
Aug 09, 2018 | 57.70 | 58.34 | 57.53 | 57.81 | 659,765 | +0.11(+0.19%) |
Aug 08, 2018 | 58.61 | 58.87 | 57.62 | 57.70 | 1,264,289 | -1.44(-2.43%) |
Aug 07, 2018 | 59.59 | 59.81 | 55.84 | 59.13 | 2,626,789 | -2.42(-3.94%) |
Aug 06, 2018 | 61.45 | 62.12 | 61.03 | 61.56 | 854,281 | +0.04(+0.06%) |
Aug 03, 2018 | 60.64 | 61.64 | 60.41 | 61.52 | 434,358 | +1.01(+1.68%) |
Aug 02, 2018 | 60.30 | 60.67 | 59.92 | 60.51 | 314,317 | +0.18(+0.29%) |
Aug 01, 2018 | 60.59 | 60.93 | 60.24 | 60.33 | 355,613 | -0.26(-0.43%) |
Jul 31, 2018 | 59.40 | 60.80 | 59.27 | 60.59 | 324,436 | +1.50(+2.54%) |
Jul 30, 2018 | 60.34 | 60.61 | 59.04 | 59.09 | 303,918 | -1.22(-2.02%) |
Jul 27, 2018 | 60.52 | 60.79 | 60.01 | 60.30 | 178,757 | -0.25(-0.41%) |
Jul 26, 2018 | 59.84 | 60.80 | 59.84 | 60.55 | 417,229 | +0.65(+1.08%) |
Jul 25, 2018 | 59.51 | 59.95 | 58.68 | 59.91 | 615,755 | +0.22(+0.37%) |
Jul 24, 2018 | 59.16 | 59.79 | 58.66 | 59.69 | 672,181 | +0.88(+1.50%) |
Jul 23, 2018 | 59.69 | 59.69 | 58.76 | 58.80 | 257,735 | -0.94(-1.57%) |
Jul 20, 2018 | 59.95 | 60.39 | 59.72 | 59.74 | 192,567 | -0.36(-0.60%) |
Jul 19, 2018 | 59.69 | 60.17 | 59.54 | 60.10 | 204,685 | +0.24(+0.40%) |
Jul 18, 2018 | 59.41 | 60.11 | 59.17 | 59.86 | 239,154 | +0.44(+0.74%) |
Jul 17, 2018 | 58.86 | 59.48 | 58.79 | 59.42 | 699,917 | +0.54(+0.92%) |
Jul 16, 2018 | 59.11 | 59.29 | 58.69 | 58.87 | 618,709 | -0.03(-0.05%) |
Jul 13, 2018 | 58.71 | 59.26 | 58.34 | 58.90 | 208,828 | +0.29(+0.49%) |
Jul 12, 2018 | 58.65 | 58.90 | 58.21 | 58.62 | 524,300 | -0.03(-0.05%) |
Jul 11, 2018 | 58.76 | 59.12 | 58.49 | 58.64 | 595,451 | -0.49(-0.83%) |
Jul 10, 2018 | 58.99 | 59.34 | 58.89 | 59.13 | 486,742 | +0.25(+0.42%) |
Jul 09, 2018 | 58.24 | 58.92 | 58.24 | 58.88 | 932,736 | +0.92(+1.59%) |
Jul 06, 2018 | 57.95 | 58.23 | 57.56 | 57.96 | 526,465 | -0.04(-0.06%) |
Jul 05, 2018 | 58.23 | 58.32 | 57.47 | 58.00 | 990,110 | -0.04(-0.06%) |
Jul 03, 2018 | 58.04 | 58.04 | 58.04 | 0 | +0.58(+1.01%) | |
Jul 02, 2018 | 57.05 | 57.61 | 56.82 | 57.46 | 677,222 | +0.04(+0.06%) |
Jun 29, 2018 | 57.31 | 57.82 | 57.10 | 57.42 | 709,804 | +0.42(+0.74%) |
Jun 28, 2018 | 56.63 | 57.20 | 56.14 | 57.00 | 406,513 | +0.29(+0.50%) |
Jun 27, 2018 | 57.13 | 58.15 | 56.69 | 56.71 | 602,151 | -0.60(-1.05%) |
Jun 26, 2018 | 57.09 | 57.64 | 56.84 | 57.31 | 467,284 | +0.30(+0.53%) |
Jun 25, 2018 | 57.16 | 57.20 | 56.53 | 57.00 | 599,720 | -0.39(-0.67%) |
Jun 22, 2018 | 58.05 | 58.07 | 57.00 | 57.39 | 1,019,280 | -0.32(-0.56%) |
Jun 21, 2018 | 58.18 | 58.34 | 57.53 | 57.71 | 620,251 | -0.40(-0.68%) |
Jun 20, 2018 | 58.12 | 58.40 | 57.50 | 58.11 | 812,646 | +0.11(+0.19%) |
Jun 19, 2018 | 59.37 | 59.48 | 57.86 | 58.00 | 1,134,672 | -1.96(-3.27%) |
Jun 18, 2018 | 60.14 | 60.30 | 59.66 | 59.96 | 854,423 | -0.29(-0.47%) |
Jun 15, 2018 | 60.73 | 60.12 | 60.25 | 476,541 | -0.48(-0.79%) | |
Jun 14, 2018 | 61.44 | 61.52 | 60.56 | 60.73 | 451,138 | -0.52(-0.84%) |
Jun 13, 2018 | 61.48 | 61.72 | 60.87 | 61.24 | 641,159 | -0.29(-0.48%) |
Jun 12, 2018 | 62.25 | 62.28 | 61.46 | 61.54 | 405,223 | -0.72(-1.15%) |
Jun 11, 2018 | 62.00 | 62.68 | 61.85 | 62.26 | 405,063 | +0.19(+0.31%) |
Jun 08, 2018 | 61.32 | 62.06 | 61.17 | 62.06 | 545,395 | +0.72(+1.17%) |
Jun 07, 2018 | 62.15 | 62.27 | 60.87 | 61.34 | 547,204 | -0.75(-1.20%) |
Jun 06, 2018 | 61.45 | 62.09 | 636,289 | +0.20(+0.33%) | ||
Jun 05, 2018 | 61.60 | 61.90 | 61.31 | 61.89 | 716,880 | +0.25(+0.40%) |
Jun 04, 2018 | 62.40 | 62.49 | 61.40 | 61.64 | 486,743 | -0.51(-0.82%) |
Jun 01, 2018 | 61.83 | 62.37 | 61.80 | 62.15 | 348,204 | +0.65(+1.06%) |
May 31, 2018 | 62.33 | 62.33 | 61.37 | 61.49 | 339,650 | -0.69(-1.11%) |
May 30, 2018 | 62.24 | 62.47 | 61.71 | 62.18 | 624,306 | +0.22(+0.36%) |
May 29, 2018 | 62.06 | 62.36 | 61.25 | 61.96 | 333,122 | -0.49(-0.78%) |
May 25, 2018 | 62.45 | 62.45 | 62.45 | 0 | -0.29(-0.47%) | |
May 24, 2018 | 61.80 | 62.76 | 60.72 | 62.74 | 561,031 | +0.06(+0.09%) |
May 23, 2018 | 62.31 | 62.70 | 62.15 | 62.69 | 304,206 | +0.05(+0.07%) |
May 22, 2018 | 63.21 | 63.21 | 62.51 | 62.64 | 483,102 | -0.55(-0.87%) |
May 21, 2018 | 63.36 | 63.71 | 63.05 | 63.20 | 450,423 | +0.14(+0.22%) |
May 18, 2018 | 62.99 | 63.41 | 62.76 | 63.06 | 434,683 | +0.06(+0.10%) |
May 17, 2018 | 62.59 | 63.31 | 62.59 | 62.99 | 403,717 | +0.17(+0.26%) |
May 16, 2018 | 62.40 | 62.94 | 62.40 | 62.83 | 533,156 | +0.54(+0.87%) |
May 15, 2018 | 61.98 | 62.40 | 61.81 | 62.29 | 546,808 | +0.21(+0.34%) |
May 14, 2018 | 62.40 | 62.66 | 61.85 | 62.07 | 888,404 | -0.08(-0.13%) |
May 11, 2018 | 61.82 | 62.26 | 61.65 | 62.16 | 477,441 | +0.13(+0.21%) |
May 10, 2018 | 61.20 | 62.42 | 61.01 | 62.03 | 633,828 | +0.85(+1.38%) |
May 09, 2018 | 61.15 | 61.53 | 60.77 | 61.18 | 613,574 | -0.03(-0.05%) |
May 08, 2018 | 62.23 | 62.39 | 60.50 | 61.21 | 1,648,584 | -1.02(-1.64%) |
May 07, 2018 | 62.79 | 64.30 | 62.02 | 62.23 | 1,299,082 | +1.10(+1.80%) |
May 04, 2018 | 61.01 | 62.06 | 60.99 | 61.13 | 885,220 | +0.17(+0.29%) |
May 03, 2018 | 60.88 | 61.42 | 60.01 | 60.95 | 727,536 | -0.19(-0.32%) |
May 02, 2018 | 61.57 | 62.20 | 61.12 | 61.15 | 570,925 | -0.39(-0.63%) |