Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.34 | 70.19 | 65.45 | 69.98 | 253,960 | +3.10(+4.64%) |
Apr 29, 2019 | 67.17 | 67.78 | 66.49 | 66.88 | 230,177 | -0.30(-0.45%) |
Apr 26, 2019 | 67.99 | 68.08 | 67.08 | 67.18 | 102,410 | +0.74(+1.12%) |
Apr 25, 2019 | 66.20 | 66.64 | 65.88 | 66.44 | 52,946 | -0.28(-0.42%) |
Apr 24, 2019 | 66.15 | 67.07 | 66.15 | 66.72 | 54,408 | +0.44(+0.66%) |
Apr 23, 2019 | 65.75 | 66.60 | 65.61 | 66.28 | 65,891 | +0.48(+0.74%) |
Apr 22, 2019 | 65.96 | 65.96 | 65.28 | 65.80 | 98,259 | -0.17(-0.26%) |
Apr 18, 2019 | 65.82 | 66.49 | 65.79 | 65.97 | 88,911 | +0.16(+0.25%) |
Apr 17, 2019 | 66.15 | 66.66 | 65.60 | 65.80 | 85,820 | -0.42(-0.64%) |
Apr 16, 2019 | 65.71 | 66.32 | 65.71 | 66.23 | 60,598 | +0.81(+1.23%) |
Apr 15, 2019 | 65.32 | 65.56 | 65.02 | 65.42 | 57,672 | +0.25(+0.39%) |
Apr 12, 2019 | 65.53 | 65.63 | 65.07 | 65.17 | 55,109 | +0.11(+0.17%) |
Apr 11, 2019 | 64.32 | 65.14 | 64.32 | 65.06 | 93,208 | +0.86(+1.34%) |
Apr 10, 2019 | 63.42 | 64.24 | 63.42 | 64.20 | 94,269 | +1.02(+1.62%) |
Apr 09, 2019 | 62.69 | 63.28 | 62.59 | 63.18 | 151,143 | +0.33(+0.53%) |
Apr 08, 2019 | 62.46 | 62.87 | 62.06 | 62.85 | 80,444 | +0.18(+0.29%) |
Apr 05, 2019 | 61.84 | 62.69 | 61.43 | 62.67 | 103,971 | +0.94(+1.52%) |
Apr 04, 2019 | 62.08 | 62.10 | 61.52 | 61.73 | 138,967 | -0.35(-0.56%) |
Apr 03, 2019 | 63.17 | 63.17 | 61.76 | 62.08 | 216,894 | -1.06(-1.68%) |
Apr 02, 2019 | 63.87 | 63.87 | 62.99 | 63.13 | 94,365 | -0.76(-1.19%) |
Apr 01, 2019 | 63.84 | 64.05 | 63.15 | 63.90 | 184,444 | +0.56(+0.88%) |
Mar 29, 2019 | 63.59 | 63.75 | 62.81 | 63.34 | 171,910 | -0.30(-0.46%) |
Mar 28, 2019 | 64.58 | 64.76 | 63.14 | 63.64 | 105,122 | -0.68(-1.06%) |
Mar 27, 2019 | 63.76 | 64.56 | 63.47 | 64.32 | 87,648 | +0.56(+0.87%) |
Mar 26, 2019 | 63.43 | 63.78 | 63.10 | 63.76 | 55,742 | +0.62(+0.98%) |
Mar 25, 2019 | 62.75 | 63.46 | 62.61 | 63.14 | 72,525 | +0.39(+0.63%) |
Mar 22, 2019 | 63.23 | 63.94 | 62.69 | 62.75 | 211,290 | -0.85(-1.34%) |
Mar 21, 2019 | 63.18 | 64.22 | 63.18 | 63.60 | 94,289 | +0.42(+0.67%) |
Mar 20, 2019 | 62.65 | 64.08 | 62.34 | 63.18 | 135,743 | +0.58(+0.93%) |
Mar 19, 2019 | 62.09 | 62.72 | 61.78 | 62.60 | 189,931 | +1.55(+2.54%) |
Mar 18, 2019 | 61.20 | 61.70 | 60.68 | 61.04 | 68,956 | -0.15(-0.25%) |
Mar 15, 2019 | 60.82 | 61.76 | 60.49 | 61.20 | 302,767 | +0.46(+0.75%) |
Mar 14, 2019 | 60.80 | 61.04 | 60.61 | 60.74 | 63,398 | -0.18(-0.29%) |
Mar 13, 2019 | 61.73 | 61.90 | 60.74 | 60.92 | 183,816 | -0.70(-1.13%) |
Mar 12, 2019 | 61.82 | 62.10 | 61.41 | 61.62 | 64,441 | -0.16(-0.26%) |
Mar 11, 2019 | 62.10 | 62.44 | 61.61 | 61.78 | 163,395 | -0.13(-0.22%) |
Mar 08, 2019 | 60.36 | 62.26 | 59.77 | 61.91 | 162,539 | +1.19(+1.96%) |
Mar 07, 2019 | 61.27 | 61.47 | 60.38 | 60.72 | 100,722 | -0.56(-0.91%) |
Mar 06, 2019 | 63.20 | 63.38 | 61.26 | 61.28 | 130,591 | -2.03(-3.20%) |
Mar 05, 2019 | 63.39 | 63.79 | 63.11 | 63.30 | 67,749 | +0.05(+0.09%) |
Mar 04, 2019 | 63.30 | 63.76 | 63.03 | 63.25 | 98,998 | -0.08(-0.13%) |
Mar 01, 2019 | 62.66 | 63.46 | 62.43 | 63.33 | 82,664 | +1.02(+1.64%) |
Feb 28, 2019 | 62.08 | 63.15 | 62.08 | 62.31 | 131,634 | +0.24(+0.39%) |
Feb 27, 2019 | 61.98 | 62.16 | 61.86 | 62.07 | 106,577 | +0.12(+0.19%) |
Feb 26, 2019 | 62.72 | 62.72 | 61.86 | 61.95 | 108,422 | -0.85(-1.35%) |
Feb 25, 2019 | 62.40 | 63.27 | 62.40 | 62.80 | 178,984 | +0.39(+0.63%) |
Feb 22, 2019 | 62.24 | 62.58 | 62.10 | 62.41 | 139,847 | +0.20(+0.32%) |
Feb 21, 2019 | 62.02 | 62.29 | 61.45 | 62.21 | 130,297 | +0.55(+0.90%) |
Feb 20, 2019 | 61.66 | 61.93 | 61.00 | 61.66 | 118,622 | +0.08(+0.13%) |
Feb 19, 2019 | 60.78 | 61.70 | 60.78 | 61.58 | 91,044 | +0.49(+0.80%) |
Feb 15, 2019 | 60.42 | 61.33 | 60.39 | 61.08 | 161,586 | +1.02(+1.69%) |
Feb 14, 2019 | 60.08 | 60.82 | 59.96 | 60.07 | 101,168 | -0.06(-0.10%) |
Feb 13, 2019 | 61.31 | 61.31 | 59.85 | 60.13 | 175,808 | -1.37(-2.22%) |
Feb 12, 2019 | 60.41 | 62.19 | 60.41 | 61.50 | 208,143 | +1.17(+1.94%) |
Feb 11, 2019 | 59.73 | 60.50 | 59.67 | 60.33 | 148,267 | +0.31(+0.52%) |
Feb 08, 2019 | 59.51 | 60.31 | 59.45 | 60.01 | 114,522 | +0.40(+0.67%) |
Feb 07, 2019 | 59.42 | 59.98 | 59.30 | 59.61 | 149,711 | -0.16(-0.27%) |
Feb 06, 2019 | 60.11 | 60.11 | 59.59 | 59.77 | 74,361 | -0.48(-0.80%) |
Feb 05, 2019 | 59.87 | 60.41 | 59.84 | 60.25 | 67,346 | +0.40(+0.67%) |
Feb 04, 2019 | 58.83 | 59.88 | 58.67 | 59.85 | 284,739 | +0.95(+1.61%) |
Feb 01, 2019 | 59.68 | 60.21 | 58.75 | 58.91 | 163,939 | -0.65(-1.09%) |
Jan 31, 2019 | 58.66 | 59.73 | 58.44 | 59.56 | 312,396 | +0.70(+1.20%) |
Jan 30, 2019 | 57.57 | 58.87 | 57.17 | 58.85 | 134,457 | +1.53(+2.68%) |
Jan 29, 2019 | 57.05 | 57.60 | 56.94 | 57.32 | 126,151 | +0.21(+0.38%) |
Jan 28, 2019 | 56.75 | 57.15 | 56.49 | 57.10 | 145,685 | +0.00(+0.00%) |
Jan 25, 2019 | 56.70 | 57.24 | 56.60 | 57.10 | 262,550 | +0.44(+0.77%) |
Jan 24, 2019 | 57.42 | 57.52 | 56.37 | 56.67 | 105,221 | -0.71(-1.24%) |
Jan 23, 2019 | 57.32 | 57.65 | 56.93 | 57.38 | 134,763 | -0.01(-0.02%) |
Jan 22, 2019 | 57.85 | 58.31 | 57.00 | 57.39 | 181,298 | -0.70(-1.20%) |
Jan 18, 2019 | 58.45 | 59.10 | 57.91 | 58.09 | 183,101 | -0.79(-1.33%) |
Jan 17, 2019 | 59.11 | 59.55 | 58.41 | 58.87 | 146,598 | -0.38(-0.65%) |
Jan 16, 2019 | 59.13 | 59.26 | 58.86 | 59.26 | 128,929 | +0.04(+0.08%) |
Jan 15, 2019 | 59.01 | 59.40 | 58.49 | 59.21 | 110,239 | -0.21(-0.35%) |
Jan 14, 2019 | 59.74 | 60.34 | 59.10 | 59.42 | 163,278 | -0.42(-0.70%) |
Jan 11, 2019 | 60.27 | 60.45 | 59.74 | 59.84 | 167,189 | -0.64(-1.06%) |
Jan 10, 2019 | 60.41 | 61.03 | 60.40 | 60.48 | 133,161 | -0.01(-0.01%) |
Jan 09, 2019 | 60.22 | 60.78 | 59.82 | 60.49 | 317,271 | +0.46(+0.77%) |
Jan 08, 2019 | 60.83 | 60.83 | 59.56 | 60.02 | 184,505 | -0.34(-0.56%) |
Jan 07, 2019 | 61.48 | 62.15 | 60.12 | 60.36 | 187,266 | -1.36(-2.20%) |
Jan 04, 2019 | 60.58 | 61.87 | 59.93 | 61.72 | 127,521 | +1.90(+3.18%) |
Jan 03, 2019 | 59.95 | 60.63 | 59.42 | 59.82 | 157,750 | -0.33(-0.55%) |
Jan 02, 2019 | 59.46 | 60.15 | 59.24 | 60.15 | 160,507 | +0.13(+0.22%) |
Dec 31, 2018 | 59.51 | 60.01 | 59.17 | 60.01 | 227,812 | +0.61(+1.02%) |
Dec 28, 2018 | 59.02 | 60.22 | 58.72 | 59.41 | 171,447 | +0.36(+0.60%) |
Dec 27, 2018 | 57.37 | 59.13 | 57.05 | 59.05 | 143,436 | +1.01(+1.74%) |
Dec 26, 2018 | 57.35 | 58.04 | 56.26 | 58.04 | 269,171 | +0.77(+1.34%) |
Dec 24, 2018 | 58.84 | 59.16 | 57.19 | 57.27 | 46,952 | -1.78(-3.01%) |
Dec 21, 2018 | 59.43 | 59.88 | 57.81 | 59.05 | 713,916 | -0.12(-0.20%) |
Dec 20, 2018 | 59.18 | 59.58 | 57.61 | 59.17 | 318,599 | -0.04(-0.08%) |
Dec 19, 2018 | 59.58 | 60.15 | 58.46 | 59.21 | 335,354 | -0.26(-0.44%) |
Dec 18, 2018 | 59.72 | 60.09 | 59.11 | 59.47 | 262,422 | +0.22(+0.38%) |
Dec 17, 2018 | 59.77 | 60.76 | 58.98 | 59.25 | 169,631 | -0.62(-1.04%) |
Dec 14, 2018 | 59.60 | 60.15 | 59.33 | 59.87 | 165,956 | +0.08(+0.13%) |
Dec 13, 2018 | 61.25 | 61.25 | 59.45 | 59.79 | 132,255 | -1.30(-2.13%) |
Dec 12, 2018 | 62.02 | 62.18 | 61.00 | 61.09 | 131,456 | -0.49(-0.80%) |
Dec 11, 2018 | 62.47 | 62.47 | 61.17 | 61.58 | 103,952 | -0.44(-0.71%) |
Dec 10, 2018 | 61.99 | 62.25 | 61.18 | 62.02 | 109,836 | +0.12(+0.19%) |
Dec 07, 2018 | 61.58 | 62.25 | 61.34 | 61.91 | 119,341 | +0.28(+0.45%) |
Dec 06, 2018 | 60.95 | 61.69 | 60.50 | 61.63 | 191,419 | +0.29(+0.48%) |
Dec 04, 2018 | 61.74 | 61.83 | 61.01 | 61.33 | 192,850 | -0.68(-1.09%) |
Dec 03, 2018 | 62.16 | 62.16 | 61.10 | 62.01 | 123,947 | +0.15(+0.25%) |
Nov 30, 2018 | 61.30 | 62.13 | 61.17 | 61.86 | 179,515 | +0.46(+0.74%) |
Nov 29, 2018 | 60.92 | 61.70 | 60.69 | 61.41 | 93,530 | -0.04(-0.07%) |
Nov 28, 2018 | 59.48 | 61.76 | 59.14 | 61.45 | 157,257 | +2.20(+3.72%) |
Nov 27, 2018 | 59.26 | 59.84 | 59.02 | 59.25 | 153,607 | -0.31(-0.52%) |
Nov 26, 2018 | 60.18 | 60.41 | 59.33 | 59.56 | 264,889 | -0.20(-0.33%) |
Nov 23, 2018 | 59.15 | 60.53 | 59.15 | 59.75 | 52,198 | +0.20(+0.33%) |
Nov 21, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 59.45 | 60.13 | 59.21 | 59.56 | 226,005 | -0.58(-0.96%) |
Nov 19, 2018 | 60.48 | 60.92 | 59.90 | 60.14 | 202,778 | -0.44(-0.73%) |
Nov 16, 2018 | 59.53 | 60.87 | 59.53 | 60.58 | 176,732 | +0.56(+0.93%) |
Nov 15, 2018 | 57.88 | 60.05 | 57.88 | 60.02 | 87,638 | +1.84(+3.16%) |
Nov 14, 2018 | 58.63 | 59.82 | 57.22 | 58.18 | 113,835 | -0.10(-0.17%) |
Nov 13, 2018 | 58.31 | 58.91 | 57.88 | 58.28 | 73,317 | -0.12(-0.21%) |
Nov 12, 2018 | 59.18 | 59.72 | 58.28 | 58.40 | 112,635 | -0.88(-1.48%) |
Nov 09, 2018 | 61.37 | 61.55 | 59.09 | 59.28 | 100,684 | -2.65(-4.28%) |
Nov 08, 2018 | 61.01 | 62.02 | 60.75 | 61.93 | 95,735 | +0.87(+1.43%) |
Nov 07, 2018 | 59.42 | 61.26 | 58.57 | 61.06 | 104,381 | +2.00(+3.39%) |
Nov 06, 2018 | 55.24 | 60.08 | 55.24 | 59.06 | 138,527 | +4.62(+8.49%) |
Nov 05, 2018 | 54.80 | 55.74 | 54.33 | 54.44 | 91,454 | -0.41(-0.75%) |
Nov 02, 2018 | 54.90 | 55.83 | 54.16 | 54.85 | 121,496 | +0.15(+0.28%) |
Nov 01, 2018 | 54.97 | 55.17 | 54.26 | 54.70 | 76,155 | -0.07(-0.13%) |
Oct 31, 2018 | 55.90 | 56.44 | 54.74 | 54.77 | 84,432 | -0.87(-1.57%) |
Oct 30, 2018 | 54.85 | 55.81 | 54.28 | 55.64 | 78,035 | +1.06(+1.94%) |
Oct 29, 2018 | 54.86 | 55.20 | 54.08 | 54.58 | 91,331 | +0.45(+0.84%) |
Oct 26, 2018 | 53.99 | 54.77 | 53.22 | 54.13 | 113,621 | -0.10(-0.18%) |
Oct 25, 2018 | 53.73 | 54.57 | 53.47 | 54.22 | 89,095 | +0.89(+1.67%) |
Oct 24, 2018 | 53.31 | 54.06 | 53.17 | 53.33 | 117,022 | -0.22(-0.42%) |
Oct 23, 2018 | 52.69 | 53.87 | 52.69 | 53.56 | 181,918 | +0.12(+0.22%) |
Oct 22, 2018 | 53.44 | 54.02 | 53.26 | 53.44 | 69,022 | -0.05(-0.10%) |
Oct 19, 2018 | 52.98 | 54.02 | 51.93 | 53.49 | 102,146 | -0.28(-0.51%) |
Oct 18, 2018 | 53.48 | 54.24 | 53.22 | 53.77 | 74,248 | +0.09(+0.17%) |
Oct 17, 2018 | 54.03 | 54.31 | 52.94 | 53.68 | 78,681 | +0.01(+0.02%) |
Oct 16, 2018 | 52.90 | 53.81 | 52.38 | 53.67 | 117,772 | +1.05(+1.99%) |
Oct 15, 2018 | 52.84 | 53.19 | 52.57 | 52.62 | 89,818 | -0.29(-0.55%) |
Oct 12, 2018 | 54.16 | 54.16 | 52.62 | 52.92 | 115,534 | -0.52(-0.96%) |
Oct 11, 2018 | 54.30 | 54.43 | 53.33 | 53.43 | 76,830 | -1.00(-1.83%) |
Oct 10, 2018 | 55.94 | 56.44 | 54.42 | 54.43 | 78,712 | -1.64(-2.92%) |
Oct 09, 2018 | 55.52 | 56.53 | 55.52 | 56.06 | 53,129 | +0.54(+0.98%) |
Oct 08, 2018 | 55.57 | 55.75 | 55.31 | 55.52 | 45,551 | -0.20(-0.35%) |
Oct 05, 2018 | 55.58 | 56.30 | 55.41 | 55.72 | 56,810 | +0.05(+0.10%) |
Oct 04, 2018 | 56.03 | 56.91 | 55.19 | 55.66 | 50,243 | -0.30(-0.54%) |
Oct 03, 2018 | 55.64 | 56.07 | 55.16 | 55.97 | 59,525 | +0.61(+1.11%) |
Oct 02, 2018 | 55.15 | 55.48 | 55.15 | 55.35 | 71,831 | +0.75(+1.37%) |
Oct 01, 2018 | 56.09 | 56.20 | 54.44 | 54.61 | 74,448 | -1.44(-2.57%) |
Sep 28, 2018 | 55.02 | 56.22 | 54.76 | 56.05 | 85,834 | +0.98(+1.78%) |
Sep 27, 2018 | 54.96 | 55.25 | 54.62 | 55.07 | 57,521 | +0.00(+0.00%) |
Sep 26, 2018 | 55.20 | 55.56 | 54.94 | 55.07 | 89,543 | -0.18(-0.32%) |
Sep 25, 2018 | 54.98 | 55.60 | 54.98 | 55.25 | 71,358 | +0.04(+0.08%) |
Sep 24, 2018 | 54.40 | 55.25 | 54.31 | 55.20 | 106,912 | +0.53(+0.98%) |
Sep 21, 2018 | 53.42 | 54.71 | 53.38 | 54.67 | 325,902 | +1.16(+2.16%) |
Sep 20, 2018 | 53.07 | 53.60 | 52.98 | 53.51 | 63,181 | +0.62(+1.18%) |
Sep 19, 2018 | 53.21 | 53.56 | 52.76 | 52.89 | 80,310 | -0.40(-0.75%) |
Sep 18, 2018 | 53.96 | 53.96 | 53.29 | 53.29 | 62,196 | -0.58(-1.07%) |
Sep 17, 2018 | 54.98 | 55.09 | 53.69 | 53.87 | 67,266 | -1.02(-1.86%) |
Sep 14, 2018 | 54.47 | 55.02 | 54.47 | 54.89 | 102,034 | +0.36(+0.65%) |
Sep 13, 2018 | 54.22 | 54.67 | 54.09 | 54.53 | 91,941 | +0.49(+0.90%) |
Sep 12, 2018 | 54.36 | 54.40 | 53.78 | 54.05 | 109,508 | -0.44(-0.82%) |
Sep 11, 2018 | 55.16 | 55.25 | 54.45 | 54.49 | 110,392 | -0.84(-1.53%) |
Sep 10, 2018 | 56.22 | 56.22 | 55.20 | 55.34 | 52,363 | -0.62(-1.11%) |
Sep 07, 2018 | 56.09 | 56.27 | 55.81 | 55.96 | 53,548 | -0.27(-0.47%) |
Sep 06, 2018 | 56.58 | 56.80 | 56.18 | 56.22 | 60,752 | -0.22(-0.39%) |
Sep 05, 2018 | 56.49 | 56.91 | 56.18 | 56.45 | 38,332 | -0.04(-0.08%) |
Sep 04, 2018 | 56.53 | 57.29 | 56.45 | 56.49 | 74,172 | -0.13(-0.24%) |
Aug 31, 2018 | 56.62 | 56.62 | 56.62 | 0 | +0.58(+1.03%) | |
Aug 30, 2018 | 55.87 | 56.13 | 55.42 | 56.05 | 56,570 | +0.20(+0.35%) |
Aug 29, 2018 | 56.12 | 56.38 | 55.65 | 55.85 | 73,736 | -0.18(-0.32%) |
Aug 28, 2018 | 56.03 | 56.56 | 55.76 | 56.03 | 159,533 | +0.22(+0.40%) |
Aug 27, 2018 | 56.60 | 57.09 | 55.81 | 55.81 | 69,355 | -0.80(-1.41%) |
Aug 24, 2018 | 56.07 | 56.96 | 55.92 | 56.60 | 102,811 | +0.89(+1.59%) |
Aug 23, 2018 | 55.81 | 55.98 | 55.63 | 55.72 | 102,900 | -0.22(-0.40%) |
Aug 22, 2018 | 55.41 | 56.47 | 55.14 | 55.94 | 140,899 | +0.49(+0.88%) |
Aug 21, 2018 | 54.66 | 55.59 | 54.66 | 55.45 | 132,202 | +0.80(+1.46%) |
Aug 20, 2018 | 54.57 | 54.92 | 54.35 | 54.66 | 97,022 | +0.18(+0.32%) |
Aug 17, 2018 | 54.39 | 54.88 | 54.19 | 54.48 | 98,857 | +0.04(+0.08%) |
Aug 16, 2018 | 54.52 | 54.70 | 54.21 | 54.43 | 77,983 | +0.27(+0.49%) |
Aug 15, 2018 | 54.52 | 54.97 | 54.00 | 54.17 | 80,291 | -0.35(-0.65%) |
Aug 14, 2018 | 54.26 | 54.79 | 54.26 | 54.52 | 100,876 | +0.26(+0.47%) |
Aug 13, 2018 | 54.26 | 54.57 | 53.77 | 54.27 | 102,286 | +0.19(+0.34%) |
Aug 10, 2018 | 53.95 | 54.26 | 53.37 | 54.08 | 56,828 | -0.27(-0.49%) |
Aug 09, 2018 | 55.01 | 55.14 | 54.35 | 54.35 | 72,657 | -0.75(-1.37%) |
Aug 08, 2018 | 53.94 | 55.36 | 53.81 | 55.10 | 109,294 | +1.28(+2.38%) |
Aug 07, 2018 | 54.26 | 54.26 | 52.35 | 53.81 | 96,120 | -0.40(-0.73%) |
Aug 06, 2018 | 54.52 | 54.79 | 54.12 | 54.21 | 37,116 | -0.40(-0.73%) |
Aug 03, 2018 | 55.36 | 55.56 | 54.35 | 54.61 | 48,242 | -0.71(-1.28%) |
Aug 02, 2018 | 55.41 | 55.81 | 55.28 | 55.32 | 49,096 | -0.22(-0.40%) |
Aug 01, 2018 | 55.23 | 55.81 | 54.92 | 55.54 | 61,492 | +0.18(+0.32%) |
Jul 31, 2018 | 55.63 | 55.72 | 54.61 | 55.36 | 78,160 | +0.40(+0.72%) |
Jul 30, 2018 | 54.92 | 55.94 | 54.92 | 54.97 | 77,956 | -0.09(-0.16%) |
Jul 27, 2018 | 55.67 | 55.98 | 54.74 | 55.05 | 106,992 | -0.71(-1.27%) |
Jul 26, 2018 | 54.70 | 55.89 | 54.48 | 55.76 | 92,813 | +1.11(+2.02%) |
Jul 25, 2018 | 52.58 | 54.79 | 52.58 | 54.66 | 90,109 | +0.44(+0.82%) |
Jul 24, 2018 | 54.12 | 54.35 | 53.73 | 54.21 | 62,219 | +0.22(+0.41%) |
Jul 23, 2018 | 53.86 | 54.35 | 53.73 | 53.99 | 46,933 | +0.04(+0.08%) |
Jul 20, 2018 | 53.55 | 54.30 | 53.15 | 53.95 | 49,640 | +0.40(+0.74%) |
Jul 19, 2018 | 53.20 | 53.64 | 53.02 | 53.55 | 71,976 | +0.18(+0.33%) |
Jul 18, 2018 | 53.02 | 53.68 | 52.93 | 53.37 | 72,102 | +0.27(+0.50%) |
Jul 17, 2018 | 53.24 | 53.73 | 53.02 | 53.11 | 73,936 | -0.31(-0.58%) |
Jul 16, 2018 | 53.20 | 53.57 | 53.06 | 53.42 | 61,125 | +0.13(+0.25%) |
Jul 13, 2018 | 53.02 | 53.51 | 52.84 | 53.28 | 74,142 | +0.18(+0.33%) |
Jul 12, 2018 | 53.81 | 53.81 | 52.75 | 53.11 | 57,599 | -0.35(-0.66%) |
Jul 11, 2018 | 53.20 | 53.64 | 52.97 | 53.46 | 65,948 | +0.13(+0.25%) |
Jul 10, 2018 | 53.68 | 53.99 | 52.97 | 53.33 | 66,810 | -0.31(-0.58%) |
Jul 09, 2018 | 52.66 | 53.90 | 52.66 | 53.64 | 101,457 | +1.06(+2.02%) |
Jul 06, 2018 | 52.18 | 53.20 | 52.18 | 52.58 | 100,630 | +0.22(+0.42%) |
Jul 05, 2018 | 52.49 | 52.80 | 51.87 | 52.35 | 153,556 | -0.04(-0.08%) |
Jul 03, 2018 | 52.40 | 52.40 | 52.40 | 0 | -0.13(-0.25%) | |
Jul 02, 2018 | 51.12 | 52.44 | 51.12 | 52.53 | 77,140 | +1.06(+2.06%) |
Jun 29, 2018 | 51.51 | 52.13 | 51.20 | 51.47 | 155,314 | -0.04(-0.09%) |
Jun 28, 2018 | 52.00 | 52.13 | 51.34 | 51.51 | 114,700 | -0.49(-0.94%) |
Jun 27, 2018 | 53.20 | 53.20 | 51.96 | 52.00 | 127,919 | -1.33(-2.49%) |
Jun 26, 2018 | 53.06 | 53.64 | 52.71 | 53.33 | 111,072 | +0.18(+0.33%) |
Jun 25, 2018 | 53.42 | 53.64 | 53.02 | 53.15 | 89,061 | -0.49(-0.91%) |
Jun 22, 2018 | 53.46 | 53.68 | 53.11 | 53.64 | 245,419 | +0.31(+0.58%) |
Jun 21, 2018 | 54.35 | 54.39 | 53.33 | 53.33 | 113,978 | -1.02(-1.87%) |
Jun 20, 2018 | 55.01 | 55.01 | 54.21 | 54.35 | 41,315 | -0.58(-1.05%) |
Jun 19, 2018 | 54.39 | 55.03 | 54.30 | 54.92 | 104,657 | +0.13(+0.24%) |
Jun 18, 2018 | 54.70 | 54.92 | 54.21 | 54.79 | 91,624 | -0.18(-0.32%) |
Jun 15, 2018 | 55.05 | 54.52 | 54.97 | 248,897 | +0.44(+0.81%) | |
Jun 14, 2018 | 54.57 | 54.66 | 53.86 | 54.52 | 83,168 | +0.04(+0.08%) |
Jun 13, 2018 | 54.97 | 55.41 | 54.30 | 54.48 | 119,152 | -0.49(-0.89%) |
Jun 12, 2018 | 56.69 | 56.96 | 54.79 | 54.97 | 191,225 | -1.64(-2.89%) |
Jun 11, 2018 | 56.87 | 56.87 | 56.40 | 56.60 | 103,461 | -0.18(-0.31%) |
Jun 08, 2018 | 56.29 | 56.91 | 56.16 | 56.78 | 126,290 | +0.53(+0.94%) |
Jun 07, 2018 | 55.89 | 56.34 | 55.59 | 56.25 | 88,225 | +0.09(+0.16%) |
Jun 06, 2018 | 56.25 | 56.16 | 128,728 | +0.71(+1.28%) | ||
Jun 05, 2018 | 54.97 | 55.54 | 54.66 | 55.45 | 97,479 | +0.31(+0.56%) |
Jun 04, 2018 | 54.70 | 55.54 | 54.61 | 55.14 | 112,273 | +0.80(+1.47%) |
Jun 01, 2018 | 54.35 | 54.39 | 53.73 | 54.35 | 84,357 | +0.58(+1.07%) |
May 31, 2018 | 54.21 | 54.48 | 53.68 | 53.77 | 152,834 | -0.47(-0.87%) |
May 30, 2018 | 53.89 | 54.55 | 53.58 | 54.24 | 96,634 | +0.70(+1.32%) |
May 29, 2018 | 53.80 | 53.80 | 52.96 | 53.53 | 67,750 | -0.66(-1.22%) |
May 25, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 54.02 | 54.55 | 53.89 | 54.20 | 145,352 | +0.04(+0.08%) |
May 23, 2018 | 54.46 | 55.25 | 54.02 | 54.15 | 129,089 | -0.62(-1.13%) |
May 22, 2018 | 54.90 | 55.12 | 54.20 | 54.77 | 103,680 | +0.09(+0.16%) |
May 21, 2018 | 54.50 | 55.19 | 53.45 | 54.68 | 108,712 | +0.62(+1.14%) |
May 18, 2018 | 54.50 | 54.50 | 53.93 | 54.06 | 91,202 | -0.35(-0.65%) |
May 17, 2018 | 54.02 | 54.72 | 53.76 | 54.42 | 130,839 | +0.57(+1.06%) |
May 16, 2018 | 53.01 | 54.11 | 52.92 | 53.84 | 154,020 | +0.75(+1.41%) |
May 15, 2018 | 53.31 | 53.67 | 53.05 | 53.09 | 179,609 | -0.52(-0.97%) |
May 14, 2018 | 54.55 | 54.55 | 53.40 | 53.61 | 116,960 | -0.80(-1.47%) |
May 11, 2018 | 54.72 | 55.12 | 54.33 | 54.42 | 150,360 | -0.30(-0.55%) |
May 10, 2018 | 54.89 | 55.03 | 54.28 | 54.72 | 156,211 | -0.05(-0.10%) |
May 09, 2018 | 54.42 | 55.16 | 53.98 | 54.77 | 152,944 | +0.53(+0.97%) |
May 08, 2018 | 53.58 | 54.86 | 53.31 | 54.24 | 167,782 | +1.15(+2.17%) |