Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.14 | 57.77 | 56.91 | 57.55 | 1,076,289 | +0.56(+0.99%) |
Apr 29, 2019 | 56.87 | 57.37 | 56.64 | 56.99 | 261,767 | +0.25(+0.44%) |
Apr 26, 2019 | 55.62 | 56.74 | 55.57 | 56.74 | 223,098 | +1.19(+2.14%) |
Apr 25, 2019 | 56.29 | 56.30 | 55.42 | 55.55 | 358,151 | -1.16(-2.05%) |
Apr 24, 2019 | 55.79 | 56.90 | 55.64 | 56.71 | 294,524 | +0.55(+0.99%) |
Apr 23, 2019 | 55.66 | 56.28 | 55.03 | 56.16 | 378,957 | +0.48(+0.87%) |
Apr 22, 2019 | 54.61 | 55.86 | 54.02 | 55.67 | 344,418 | +1.65(+3.06%) |
Apr 18, 2019 | 54.75 | 55.20 | 53.84 | 54.02 | 206,585 | -1.05(-1.90%) |
Apr 17, 2019 | 55.22 | 55.34 | 54.51 | 55.07 | 168,520 | -0.11(-0.20%) |
Apr 16, 2019 | 54.19 | 55.20 | 53.96 | 55.18 | 151,041 | +1.18(+2.18%) |
Apr 15, 2019 | 55.22 | 55.22 | 53.86 | 54.00 | 149,642 | -1.23(-2.23%) |
Apr 12, 2019 | 54.77 | 55.38 | 54.23 | 55.23 | 193,767 | +1.06(+1.95%) |
Apr 11, 2019 | 54.47 | 54.67 | 53.91 | 54.18 | 222,348 | +0.00(+0.00%) |
Apr 10, 2019 | 52.88 | 54.30 | 52.70 | 54.18 | 291,798 | +1.22(+2.31%) |
Apr 09, 2019 | 53.50 | 53.87 | 52.83 | 52.95 | 201,307 | -0.85(-1.58%) |
Apr 08, 2019 | 53.45 | 53.91 | 53.08 | 53.80 | 234,537 | +0.29(+0.53%) |
Apr 05, 2019 | 53.69 | 53.78 | 53.38 | 53.52 | 315,710 | -0.12(-0.23%) |
Apr 04, 2019 | 53.03 | 53.86 | 52.73 | 53.64 | 150,216 | +0.55(+1.03%) |
Apr 03, 2019 | 53.60 | 53.62 | 52.78 | 53.09 | 132,878 | +0.18(+0.34%) |
Apr 02, 2019 | 53.01 | 53.18 | 52.44 | 52.91 | 158,651 | -0.21(-0.39%) |
Apr 01, 2019 | 52.22 | 53.21 | 52.18 | 53.12 | 205,016 | +1.36(+2.63%) |
Mar 29, 2019 | 52.60 | 52.63 | 51.37 | 51.76 | 207,509 | -0.29(-0.55%) |
Mar 28, 2019 | 51.46 | 52.06 | 51.06 | 52.05 | 120,666 | +0.69(+1.35%) |
Mar 27, 2019 | 51.10 | 51.75 | 50.48 | 51.35 | 266,470 | -0.02(-0.03%) |
Mar 26, 2019 | 50.46 | 51.41 | 50.46 | 51.37 | 172,469 | +1.26(+2.51%) |
Mar 25, 2019 | 49.25 | 50.37 | 49.00 | 50.11 | 246,708 | +0.81(+1.63%) |
Mar 22, 2019 | 51.11 | 51.20 | 49.02 | 49.31 | 268,134 | -2.30(-4.46%) |
Mar 21, 2019 | 51.07 | 52.26 | 50.84 | 51.61 | 249,114 | +0.16(+0.32%) |
Mar 20, 2019 | 52.92 | 53.13 | 51.43 | 51.45 | 222,030 | -1.66(-3.13%) |
Mar 19, 2019 | 54.41 | 54.41 | 53.08 | 53.11 | 180,624 | -1.20(-2.20%) |
Mar 18, 2019 | 53.85 | 54.42 | 53.74 | 54.31 | 213,832 | +0.45(+0.84%) |
Mar 15, 2019 | 53.57 | 54.12 | 53.54 | 53.86 | 633,036 | +0.36(+0.66%) |
Mar 14, 2019 | 53.19 | 53.76 | 53.05 | 53.50 | 193,013 | +0.14(+0.26%) |
Mar 13, 2019 | 53.22 | 53.68 | 52.85 | 53.36 | 217,338 | +0.49(+0.93%) |
Mar 12, 2019 | 53.01 | 53.56 | 52.61 | 52.87 | 153,411 | -0.13(-0.24%) |
Mar 11, 2019 | 52.47 | 53.34 | 52.35 | 53.00 | 180,567 | +0.68(+1.30%) |
Mar 08, 2019 | 51.73 | 52.41 | 51.64 | 52.32 | 201,120 | +0.44(+0.85%) |
Mar 07, 2019 | 53.09 | 53.25 | 51.63 | 51.88 | 279,949 | -1.48(-2.77%) |
Mar 06, 2019 | 55.07 | 55.26 | 53.34 | 53.36 | 275,947 | -1.90(-3.44%) |
Mar 05, 2019 | 55.26 | 55.44 | 54.53 | 55.26 | 127,367 | +0.03(+0.06%) |
Mar 04, 2019 | 55.39 | 56.06 | 55.07 | 55.23 | 161,888 | -0.65(-1.16%) |
Mar 01, 2019 | 55.96 | 56.12 | 55.50 | 55.88 | 184,273 | +0.11(+0.20%) |
Feb 28, 2019 | 55.84 | 55.90 | 55.40 | 55.76 | 142,988 | +0.28(+0.51%) |
Feb 27, 2019 | 54.86 | 55.51 | 54.66 | 55.48 | 116,070 | +0.85(+1.56%) |
Feb 26, 2019 | 54.70 | 55.50 | 54.51 | 54.63 | 188,048 | -0.59(-1.06%) |
Feb 25, 2019 | 55.88 | 56.04 | 55.17 | 55.21 | 201,444 | -0.40(-0.73%) |
Feb 22, 2019 | 54.92 | 55.63 | 54.89 | 55.62 | 140,935 | +0.43(+0.78%) |
Feb 21, 2019 | 55.67 | 55.67 | 54.65 | 55.19 | 154,416 | -0.51(-0.91%) |
Feb 20, 2019 | 55.02 | 55.71 | 54.75 | 55.69 | 245,380 | +0.79(+1.44%) |
Feb 19, 2019 | 54.22 | 55.14 | 53.91 | 54.90 | 192,773 | +0.50(+0.92%) |
Feb 15, 2019 | 53.77 | 54.54 | 53.65 | 54.40 | 191,477 | +0.98(+1.84%) |
Feb 14, 2019 | 53.52 | 54.01 | 53.22 | 53.42 | 197,728 | -0.64(-1.18%) |
Feb 13, 2019 | 53.75 | 54.25 | 53.42 | 54.06 | 199,779 | +0.53(+1.00%) |
Feb 12, 2019 | 53.91 | 54.20 | 53.45 | 53.53 | 179,060 | -0.07(-0.13%) |
Feb 11, 2019 | 53.08 | 53.61 | 52.70 | 53.59 | 150,433 | +0.65(+1.24%) |
Feb 08, 2019 | 53.32 | 53.61 | 52.83 | 52.94 | 146,744 | -0.60(-1.13%) |
Feb 07, 2019 | 53.53 | 54.12 | 53.09 | 53.54 | 215,395 | +0.35(+0.66%) |
Feb 06, 2019 | 52.60 | 53.25 | 52.43 | 53.19 | 175,034 | +0.35(+0.67%) |
Feb 05, 2019 | 52.73 | 53.24 | 52.61 | 52.84 | 253,234 | +0.01(+0.02%) |
Feb 04, 2019 | 52.11 | 52.85 | 51.80 | 52.83 | 143,976 | +0.82(+1.57%) |
Feb 01, 2019 | 51.73 | 52.29 | 51.61 | 52.01 | 190,547 | +0.41(+0.80%) |
Jan 31, 2019 | 51.18 | 51.90 | 50.66 | 51.60 | 1,016,979 | -0.23(-0.45%) |
Jan 30, 2019 | 51.82 | 52.32 | 51.41 | 51.83 | 272,889 | -0.20(-0.38%) |
Jan 29, 2019 | 52.56 | 52.64 | 52.00 | 52.03 | 151,765 | -0.40(-0.76%) |
Jan 28, 2019 | 51.68 | 52.43 | 51.35 | 52.42 | 245,344 | +0.65(+1.26%) |
Jan 25, 2019 | 51.73 | 52.17 | 51.21 | 51.77 | 284,659 | +0.02(+0.03%) |
Jan 24, 2019 | 52.28 | 52.66 | 51.14 | 51.75 | 237,877 | -0.89(-1.68%) |
Jan 23, 2019 | 52.79 | 54.09 | 52.17 | 52.64 | 331,001 | -1.83(-3.37%) |
Jan 22, 2019 | 54.83 | 55.39 | 54.15 | 54.47 | 288,406 | -0.57(-1.03%) |
Jan 18, 2019 | 55.03 | 55.50 | 54.82 | 55.04 | 233,304 | +0.23(+0.42%) |
Jan 17, 2019 | 54.06 | 54.91 | 54.05 | 54.81 | 263,978 | +0.40(+0.73%) |
Jan 16, 2019 | 53.78 | 54.45 | 53.39 | 54.41 | 177,073 | +1.08(+2.03%) |
Jan 15, 2019 | 53.01 | 53.49 | 52.35 | 53.33 | 159,606 | +0.14(+0.26%) |
Jan 14, 2019 | 53.00 | 53.77 | 52.93 | 53.19 | 315,366 | -0.06(-0.11%) |
Jan 11, 2019 | 52.79 | 53.28 | 52.67 | 53.25 | 210,183 | +0.15(+0.29%) |
Jan 10, 2019 | 53.01 | 53.28 | 52.57 | 53.10 | 236,395 | +0.03(+0.07%) |
Jan 09, 2019 | 52.42 | 53.10 | 52.11 | 53.06 | 196,237 | +0.41(+0.78%) |
Jan 08, 2019 | 51.80 | 52.66 | 51.25 | 52.65 | 248,506 | +0.71(+1.38%) |
Jan 07, 2019 | 51.59 | 52.26 | 51.31 | 51.93 | 192,686 | +0.17(+0.33%) |
Jan 04, 2019 | 51.36 | 51.92 | 50.67 | 51.76 | 256,077 | +1.36(+2.70%) |
Jan 03, 2019 | 50.76 | 51.55 | 50.24 | 50.40 | 265,758 | -0.53(-1.03%) |
Jan 02, 2019 | 49.58 | 51.18 | 49.45 | 50.93 | 352,163 | +0.75(+1.49%) |
Dec 31, 2018 | 50.03 | 50.36 | 49.14 | 50.18 | 380,282 | +0.28(+0.55%) |
Dec 28, 2018 | 49.20 | 50.38 | 49.02 | 49.90 | 282,219 | +0.66(+1.35%) |
Dec 27, 2018 | 48.52 | 49.24 | 47.72 | 49.24 | 312,047 | -0.01(-0.02%) |
Dec 26, 2018 | 47.37 | 49.30 | 47.00 | 49.25 | 261,979 | +2.03(+4.30%) |
Dec 24, 2018 | 47.73 | 48.33 | 47.18 | 47.22 | 133,151 | -0.96(-1.98%) |
Dec 21, 2018 | 48.13 | 49.14 | 47.81 | 48.17 | 1,921,626 | +0.28(+0.57%) |
Dec 20, 2018 | 47.27 | 48.22 | 46.87 | 47.90 | 534,823 | +0.80(+1.70%) |
Dec 19, 2018 | 49.73 | 50.19 | 47.00 | 47.10 | 644,087 | -2.67(-5.36%) |
Dec 18, 2018 | 51.45 | 52.37 | 49.67 | 49.76 | 426,181 | -1.55(-3.02%) |
Dec 17, 2018 | 51.55 | 52.60 | 51.16 | 51.31 | 365,365 | -0.46(-0.88%) |
Dec 14, 2018 | 51.60 | 52.46 | 51.60 | 51.77 | 214,366 | -0.24(-0.46%) |
Dec 13, 2018 | 53.22 | 53.53 | 51.92 | 52.01 | 277,803 | -1.21(-2.28%) |
Dec 12, 2018 | 53.01 | 53.69 | 52.30 | 53.22 | 313,680 | +1.04(+1.98%) |
Dec 11, 2018 | 52.75 | 53.03 | 51.71 | 52.19 | 181,334 | +0.08(+0.15%) |
Dec 10, 2018 | 53.02 | 53.07 | 51.19 | 52.11 | 141,971 | -0.83(-1.57%) |
Dec 07, 2018 | 53.27 | 53.89 | 52.51 | 52.94 | 299,501 | -0.23(-0.43%) |
Dec 06, 2018 | 51.93 | 53.19 | 51.24 | 53.17 | 321,578 | +0.59(+1.12%) |
Dec 04, 2018 | 55.67 | 55.83 | 52.32 | 52.58 | 302,891 | -3.29(-5.89%) |
Dec 03, 2018 | 56.54 | 56.78 | 54.93 | 55.88 | 244,063 | -0.29(-0.52%) |
Nov 30, 2018 | 54.99 | 56.35 | 54.99 | 56.17 | 313,296 | +0.99(+1.80%) |
Nov 29, 2018 | 55.27 | 55.70 | 54.69 | 55.17 | 274,300 | -0.38(-0.68%) |
Nov 28, 2018 | 54.46 | 55.60 | 54.05 | 55.55 | 242,391 | +1.23(+2.27%) |
Nov 27, 2018 | 54.33 | 54.89 | 54.16 | 54.32 | 147,813 | -0.27(-0.50%) |
Nov 26, 2018 | 55.03 | 55.56 | 54.52 | 54.59 | 179,352 | +0.18(+0.33%) |
Nov 23, 2018 | 54.04 | 54.94 | 53.44 | 54.41 | 87,208 | +0.52(+0.97%) |
Nov 21, 2018 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 54.37 | 54.76 | 53.80 | 54.11 | 165,289 | -0.49(-0.89%) |
Nov 19, 2018 | 55.16 | 55.56 | 54.19 | 54.59 | 191,141 | -0.65(-1.18%) |
Nov 16, 2018 | 53.62 | 55.30 | 53.62 | 55.24 | 333,637 | +0.92(+1.68%) |
Nov 15, 2018 | 53.10 | 54.52 | 52.77 | 54.33 | 386,810 | +0.77(+1.44%) |
Nov 14, 2018 | 54.65 | 54.88 | 53.00 | 53.56 | 327,101 | -0.61(-1.12%) |
Nov 13, 2018 | 53.79 | 54.71 | 53.70 | 54.17 | 236,397 | +0.51(+0.96%) |
Nov 12, 2018 | 54.02 | 54.53 | 53.61 | 53.65 | 219,154 | -0.41(-0.76%) |
Nov 09, 2018 | 54.02 | 54.40 | 53.40 | 54.06 | 346,496 | -0.07(-0.13%) |
Nov 08, 2018 | 53.13 | 54.16 | 53.13 | 54.13 | 253,932 | +0.91(+1.70%) |
Nov 07, 2018 | 52.87 | 53.45 | 52.32 | 53.22 | 266,458 | +0.39(+0.74%) |
Nov 06, 2018 | 52.22 | 52.89 | 51.86 | 52.83 | 186,238 | +0.61(+1.16%) |
Nov 05, 2018 | 51.78 | 52.29 | 51.59 | 52.22 | 357,165 | +0.44(+0.86%) |
Nov 02, 2018 | 50.97 | 51.80 | 50.64 | 51.78 | 334,689 | +1.09(+2.14%) |
Nov 01, 2018 | 50.68 | 50.76 | 49.54 | 50.69 | 253,747 | +0.74(+1.49%) |
Oct 31, 2018 | 50.42 | 51.04 | 49.89 | 49.95 | 537,179 | -0.15(-0.29%) |
Oct 30, 2018 | 49.34 | 50.22 | 49.19 | 50.09 | 279,337 | +0.91(+1.84%) |
Oct 29, 2018 | 48.87 | 49.82 | 48.38 | 49.19 | 204,189 | +0.94(+1.95%) |
Oct 26, 2018 | 47.77 | 48.75 | 47.33 | 48.25 | 271,445 | +0.12(+0.25%) |
Oct 25, 2018 | 46.74 | 48.50 | 46.65 | 48.13 | 430,160 | +1.30(+2.78%) |
Oct 24, 2018 | 48.55 | 48.76 | 46.69 | 46.83 | 369,379 | -1.94(-3.98%) |
Oct 23, 2018 | 48.66 | 49.15 | 47.72 | 48.77 | 292,754 | -0.28(-0.58%) |
Oct 22, 2018 | 51.93 | 51.93 | 48.95 | 49.05 | 301,953 | -0.65(-1.31%) |
Oct 19, 2018 | 49.88 | 50.73 | 49.61 | 49.70 | 219,658 | -0.56(-1.11%) |
Oct 18, 2018 | 50.51 | 51.06 | 49.90 | 50.26 | 207,833 | -0.43(-0.84%) |
Oct 17, 2018 | 50.27 | 51.09 | 49.82 | 50.68 | 136,180 | +0.38(+0.75%) |
Oct 16, 2018 | 50.25 | 50.39 | 49.36 | 50.31 | 198,894 | +0.27(+0.53%) |
Oct 15, 2018 | 49.43 | 50.40 | 49.28 | 50.04 | 287,126 | +0.58(+1.18%) |
Oct 12, 2018 | 51.33 | 51.33 | 47.97 | 49.46 | 259,170 | -1.27(-2.51%) |
Oct 11, 2018 | 52.25 | 52.51 | 50.69 | 50.73 | 227,006 | -1.73(-3.29%) |
Oct 10, 2018 | 52.91 | 53.80 | 52.43 | 52.46 | 281,240 | -0.43(-0.81%) |
Oct 09, 2018 | 52.64 | 53.32 | 52.55 | 52.89 | 243,618 | +0.07(+0.13%) |
Oct 08, 2018 | 52.21 | 53.00 | 51.98 | 52.82 | 185,639 | +0.58(+1.11%) |
Oct 05, 2018 | 53.35 | 53.37 | 51.86 | 52.24 | 171,143 | -0.30(-0.57%) |
Oct 04, 2018 | 52.46 | 53.36 | 52.26 | 52.54 | 167,849 | -0.04(-0.08%) |
Oct 03, 2018 | 51.66 | 52.91 | 51.54 | 52.58 | 150,981 | +1.24(+2.42%) |
Oct 02, 2018 | 51.31 | 51.71 | 50.98 | 51.34 | 217,192 | -0.07(-0.13%) |
Oct 01, 2018 | 52.57 | 52.60 | 51.29 | 51.41 | 182,711 | -0.83(-1.59%) |
Sep 28, 2018 | 51.65 | 52.40 | 51.65 | 52.24 | 189,029 | +0.38(+0.73%) |
Sep 27, 2018 | 52.42 | 52.54 | 51.82 | 51.86 | 205,378 | -0.46(-0.88%) |
Sep 26, 2018 | 53.39 | 53.39 | 52.22 | 52.33 | 230,654 | -0.83(-1.56%) |
Sep 25, 2018 | 53.59 | 53.59 | 53.14 | 53.16 | 111,880 | -0.27(-0.50%) |
Sep 24, 2018 | 54.03 | 54.03 | 53.10 | 53.42 | 163,669 | -0.65(-1.20%) |
Sep 21, 2018 | 54.39 | 54.64 | 54.00 | 54.07 | 535,175 | -0.25(-0.46%) |
Sep 20, 2018 | 54.11 | 54.66 | 54.11 | 54.32 | 208,359 | +0.46(+0.86%) |
Sep 19, 2018 | 53.69 | 54.40 | 53.69 | 53.86 | 307,619 | +0.09(+0.18%) |
Sep 18, 2018 | 54.54 | 54.63 | 53.67 | 53.76 | 228,778 | -0.62(-1.13%) |
Sep 17, 2018 | 55.06 | 55.06 | 54.23 | 54.38 | 171,776 | -0.70(-1.27%) |
Sep 14, 2018 | 54.56 | 55.28 | 54.38 | 55.08 | 198,966 | +0.62(+1.15%) |
Sep 13, 2018 | 55.46 | 55.53 | 54.38 | 54.46 | 126,137 | -0.79(-1.42%) |
Sep 12, 2018 | 56.03 | 56.04 | 55.05 | 55.24 | 227,975 | -0.92(-1.64%) |
Sep 11, 2018 | 55.96 | 56.53 | 55.92 | 56.16 | 167,696 | +0.11(+0.20%) |
Sep 10, 2018 | 56.38 | 56.48 | 55.81 | 56.05 | 143,922 | -0.03(-0.05%) |
Sep 07, 2018 | 56.03 | 56.14 | 55.63 | 56.08 | 132,523 | +0.13(+0.23%) |
Sep 06, 2018 | 56.39 | 56.47 | 55.83 | 55.95 | 171,159 | -0.40(-0.71%) |
Sep 05, 2018 | 56.43 | 56.76 | 56.21 | 56.35 | 103,094 | -0.07(-0.12%) |
Sep 04, 2018 | 56.24 | 56.71 | 55.97 | 56.42 | 153,082 | +0.18(+0.32%) |
Aug 31, 2018 | 56.24 | 56.24 | 56.24 | 0 | +0.63(+1.13%) | |
Aug 30, 2018 | 55.73 | 55.92 | 55.40 | 55.61 | 199,916 | -0.18(-0.32%) |
Aug 29, 2018 | 55.96 | 55.97 | 55.46 | 55.79 | 150,069 | -0.06(-0.11%) |
Aug 28, 2018 | 56.31 | 56.31 | 55.52 | 55.85 | 112,143 | -0.23(-0.41%) |
Aug 27, 2018 | 56.50 | 56.78 | 55.97 | 56.08 | 150,454 | -0.22(-0.39%) |
Aug 24, 2018 | 56.01 | 56.48 | 56.01 | 56.30 | 95,365 | +0.03(+0.05%) |
Aug 23, 2018 | 56.55 | 56.55 | 55.90 | 56.27 | 106,472 | -0.30(-0.53%) |
Aug 22, 2018 | 56.55 | 56.61 | 56.16 | 56.57 | 147,986 | +0.03(+0.05%) |
Aug 21, 2018 | 56.00 | 57.04 | 55.97 | 56.54 | 252,314 | +0.73(+1.31%) |
Aug 20, 2018 | 55.85 | 56.22 | 55.34 | 55.81 | 156,114 | -0.14(-0.24%) |
Aug 17, 2018 | 55.45 | 56.00 | 55.27 | 55.95 | 213,072 | +0.39(+0.70%) |
Aug 16, 2018 | 54.97 | 55.77 | 54.94 | 55.56 | 168,168 | +0.86(+1.57%) |
Aug 15, 2018 | 54.94 | 55.35 | 54.43 | 54.70 | 174,122 | -0.48(-0.88%) |
Aug 14, 2018 | 54.14 | 55.30 | 54.14 | 55.18 | 166,451 | +1.18(+2.19%) |
Aug 13, 2018 | 54.05 | 54.33 | 53.86 | 54.00 | 144,214 | -0.14(-0.27%) |
Aug 10, 2018 | 53.73 | 54.42 | 53.65 | 54.15 | 95,129 | -0.03(-0.06%) |
Aug 09, 2018 | 54.36 | 54.55 | 53.81 | 54.18 | 87,252 | -0.20(-0.36%) |
Aug 08, 2018 | 53.91 | 54.55 | 53.64 | 54.38 | 147,806 | +0.46(+0.85%) |
Aug 07, 2018 | 53.99 | 54.37 | 53.80 | 53.92 | 127,997 | +0.05(+0.09%) |
Aug 06, 2018 | 54.09 | 54.32 | 53.75 | 53.87 | 168,460 | -0.15(-0.28%) |
Aug 03, 2018 | 54.86 | 55.14 | 53.90 | 54.02 | 118,059 | -0.82(-1.49%) |
Aug 02, 2018 | 54.16 | 55.00 | 54.07 | 54.83 | 144,239 | +0.43(+0.80%) |
Aug 01, 2018 | 54.04 | 54.47 | 53.71 | 54.40 | 143,392 | +0.61(+1.14%) |
Jul 31, 2018 | 54.35 | 54.35 | 53.61 | 53.79 | 772,336 | -0.39(-0.72%) |
Jul 30, 2018 | 54.61 | 54.92 | 54.14 | 54.18 | 161,899 | -0.43(-0.78%) |
Jul 27, 2018 | 55.29 | 55.56 | 54.41 | 54.61 | 214,012 | -0.60(-1.09%) |
Jul 26, 2018 | 55.00 | 55.71 | 54.66 | 55.21 | 313,020 | +0.53(+0.96%) |
Jul 25, 2018 | 55.04 | 55.14 | 54.19 | 54.68 | 340,074 | -0.28(-0.51%) |
Jul 24, 2018 | 54.66 | 55.58 | 54.40 | 54.96 | 384,605 | -0.26(-0.46%) |
Jul 23, 2018 | 53.64 | 55.28 | 53.27 | 55.22 | 467,184 | +1.82(+3.41%) |
Jul 20, 2018 | 52.84 | 53.64 | 52.56 | 53.40 | 306,735 | +0.65(+1.24%) |
Jul 19, 2018 | 52.61 | 53.07 | 52.47 | 52.74 | 312,263 | -0.08(-0.15%) |
Jul 18, 2018 | 52.12 | 52.86 | 52.12 | 52.82 | 302,496 | +0.65(+1.24%) |
Jul 17, 2018 | 52.22 | 52.56 | 52.05 | 52.17 | 363,238 | -0.03(-0.05%) |
Jul 16, 2018 | 51.85 | 52.28 | 51.83 | 52.20 | 227,236 | +0.55(+1.07%) |
Jul 13, 2018 | 51.80 | 52.30 | 51.62 | 51.65 | 391,464 | -0.25(-0.48%) |
Jul 12, 2018 | 52.33 | 52.42 | 51.32 | 51.89 | 234,728 | -0.18(-0.34%) |
Jul 11, 2018 | 51.81 | 52.53 | 51.81 | 52.07 | 252,074 | -0.09(-0.18%) |
Jul 10, 2018 | 53.06 | 53.22 | 51.90 | 52.16 | 391,518 | -0.84(-1.59%) |
Jul 09, 2018 | 52.55 | 53.13 | 52.53 | 53.01 | 170,240 | +0.64(+1.22%) |
Jul 06, 2018 | 51.70 | 52.44 | 51.44 | 52.37 | 255,326 | +0.55(+1.07%) |
Jul 05, 2018 | 51.53 | 51.83 | 51.21 | 51.82 | 280,843 | +0.76(+1.48%) |
Jul 03, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.94 | 51.08 | 49.88 | 51.06 | 199,989 | +0.82(+1.64%) |
Jun 29, 2018 | 51.34 | 50.20 | 50.23 | 182,771 | -0.41(-0.81%) | |
Jun 28, 2018 | 50.52 | 51.05 | 50.52 | 50.64 | 161,636 | -0.08(-0.15%) |
Jun 27, 2018 | 51.79 | 52.01 | 50.69 | 50.72 | 242,694 | -1.24(-2.39%) |
Jun 26, 2018 | 52.07 | 52.17 | 51.73 | 51.96 | 214,941 | -0.11(-0.21%) |
Jun 25, 2018 | 52.31 | 52.49 | 51.62 | 52.07 | 241,233 | -0.35(-0.67%) |
Jun 22, 2018 | 52.71 | 52.96 | 52.15 | 52.42 | 528,311 | -0.11(-0.21%) |
Jun 21, 2018 | 52.49 | 52.90 | 52.07 | 52.53 | 163,871 | -0.06(-0.11%) |
Jun 20, 2018 | 52.47 | 52.63 | 51.99 | 52.59 | 196,912 | +0.43(+0.83%) |
Jun 19, 2018 | 51.05 | 52.33 | 51.05 | 52.16 | 193,206 | +0.70(+1.36%) |
Jun 18, 2018 | 50.67 | 51.81 | 50.57 | 51.46 | 240,632 | +0.28(+0.55%) |
Jun 15, 2018 | 51.63 | 50.55 | 51.18 | 670,498 | +0.00(+0.00%) | |
Jun 14, 2018 | 51.40 | 51.40 | 50.67 | 51.18 | 222,272 | +0.11(+0.22%) |
Jun 13, 2018 | 51.20 | 51.65 | 50.70 | 51.07 | 158,227 | -0.09(-0.18%) |
Jun 12, 2018 | 51.67 | 51.67 | 50.90 | 51.16 | 197,767 | -0.38(-0.74%) |
Jun 11, 2018 | 52.20 | 52.24 | 51.32 | 51.54 | 223,226 | -0.75(-1.44%) |
Jun 08, 2018 | 52.41 | 52.69 | 52.26 | 52.29 | 177,626 | -0.12(-0.23%) |
Jun 07, 2018 | 52.76 | 52.76 | 52.04 | 52.41 | 201,411 | +0.07(+0.13%) |
Jun 06, 2018 | 52.35 | 52.34 | 329,901 | +0.79(+1.53%) | ||
Jun 05, 2018 | 51.44 | 51.67 | 51.05 | 51.56 | 177,873 | -0.04(-0.08%) |
Jun 04, 2018 | 51.28 | 51.78 | 51.01 | 51.60 | 255,741 | +0.48(+0.94%) |
Jun 01, 2018 | 51.23 | 51.50 | 50.97 | 51.12 | 259,900 | +0.48(+0.95%) |
May 31, 2018 | 50.93 | 51.19 | 50.52 | 50.64 | 173,084 | -0.44(-0.86%) |
May 30, 2018 | 50.77 | 51.35 | 50.65 | 51.08 | 239,102 | +0.70(+1.39%) |
May 29, 2018 | 50.46 | 50.92 | 49.90 | 50.37 | 249,596 | -0.62(-1.21%) |
May 25, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 51.02 | 51.08 | 50.10 | 50.98 | 151,202 | -0.10(-0.20%) |
May 23, 2018 | 51.02 | 51.25 | 50.75 | 51.08 | 203,272 | -0.12(-0.23%) |
May 22, 2018 | 51.18 | 51.65 | 51.08 | 51.20 | 259,683 | +0.12(+0.23%) |
May 21, 2018 | 50.94 | 51.48 | 50.75 | 51.08 | 537,158 | +0.24(+0.47%) |
May 18, 2018 | 51.61 | 51.89 | 50.81 | 50.85 | 267,062 | -0.53(-1.04%) |
May 17, 2018 | 51.02 | 51.46 | 50.84 | 51.38 | 240,782 | +0.26(+0.51%) |
May 16, 2018 | 50.97 | 51.31 | 50.73 | 51.12 | 238,038 | +0.20(+0.40%) |
May 15, 2018 | 50.37 | 51.44 | 50.37 | 50.92 | 291,303 | +0.47(+0.92%) |
May 14, 2018 | 50.98 | 50.98 | 50.37 | 50.45 | 150,147 | -0.32(-0.63%) |
May 11, 2018 | 50.79 | 51.03 | 50.63 | 50.77 | 184,863 | -0.11(-0.22%) |
May 10, 2018 | 50.64 | 51.16 | 50.09 | 50.88 | 335,187 | +0.23(+0.45%) |
May 09, 2018 | 50.23 | 50.89 | 50.03 | 50.65 | 591,103 | +0.62(+1.23%) |
May 08, 2018 | 49.47 | 50.26 | 49.40 | 50.04 | 250,325 | +0.63(+1.27%) |
May 07, 2018 | 48.99 | 49.71 | 48.84 | 49.41 | 156,606 | +0.26(+0.53%) |
May 04, 2018 | 48.03 | 49.51 | 48.03 | 49.15 | 209,320 | +0.77(+1.59%) |
May 03, 2018 | 48.47 | 48.74 | 47.85 | 48.38 | 210,221 | -0.23(-0.47%) |
May 02, 2018 | 48.37 | 49.14 | 47.96 | 48.61 | 243,196 | +0.05(+0.10%) |