Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.94 | 69.58 | 67.66 | 69.55 | 464,596 | +1.51(+2.22%) |
Apr 29, 2019 | 68.41 | 68.41 | 67.74 | 68.04 | 187,839 | -0.25(-0.36%) |
Apr 26, 2019 | 67.76 | 68.44 | 67.53 | 68.29 | 199,371 | +0.42(+0.62%) |
Apr 25, 2019 | 67.65 | 68.05 | 66.65 | 67.87 | 208,875 | +0.09(+0.14%) |
Apr 24, 2019 | 67.38 | 68.07 | 67.07 | 67.77 | 219,962 | +0.27(+0.41%) |
Apr 23, 2019 | 67.35 | 68.56 | 66.82 | 67.50 | 258,325 | +0.22(+0.33%) |
Apr 22, 2019 | 66.63 | 67.41 | 65.77 | 67.28 | 298,821 | +0.32(+0.47%) |
Apr 18, 2019 | 62.38 | 67.20 | 61.94 | 66.96 | 421,195 | +4.28(+6.82%) |
Apr 17, 2019 | 63.39 | 63.39 | 62.45 | 62.69 | 128,784 | -0.24(-0.38%) |
Apr 16, 2019 | 62.69 | 63.39 | 62.62 | 62.92 | 117,500 | +0.44(+0.71%) |
Apr 15, 2019 | 62.93 | 62.99 | 62.12 | 62.48 | 90,123 | -0.38(-0.60%) |
Apr 12, 2019 | 62.46 | 62.98 | 62.33 | 62.86 | 103,720 | +0.44(+0.70%) |
Apr 11, 2019 | 62.05 | 62.49 | 62.05 | 62.42 | 97,298 | +0.36(+0.58%) |
Apr 10, 2019 | 61.34 | 62.22 | 61.04 | 62.06 | 186,287 | +1.10(+1.81%) |
Apr 09, 2019 | 61.30 | 61.52 | 60.93 | 60.96 | 136,428 | -0.53(-0.86%) |
Apr 08, 2019 | 61.27 | 61.53 | 60.94 | 61.49 | 111,574 | +0.04(+0.07%) |
Apr 05, 2019 | 60.59 | 61.47 | 60.59 | 61.45 | 111,554 | +0.86(+1.41%) |
Apr 04, 2019 | 61.15 | 61.25 | 60.19 | 60.59 | 114,538 | -0.53(-0.87%) |
Apr 03, 2019 | 61.34 | 61.34 | 60.09 | 61.12 | 140,309 | +0.21(+0.34%) |
Apr 02, 2019 | 61.45 | 61.45 | 60.65 | 60.91 | 146,053 | -0.50(-0.82%) |
Apr 01, 2019 | 61.68 | 61.85 | 60.82 | 61.42 | 138,482 | +0.06(+0.10%) |
Mar 29, 2019 | 61.62 | 61.79 | 61.03 | 61.36 | 205,803 | +0.22(+0.36%) |
Mar 28, 2019 | 60.78 | 61.20 | 60.02 | 61.14 | 119,744 | +0.45(+0.75%) |
Mar 27, 2019 | 60.14 | 60.97 | 59.84 | 60.68 | 133,186 | +0.55(+0.91%) |
Mar 26, 2019 | 59.91 | 60.31 | 59.58 | 60.14 | 121,315 | +0.67(+1.12%) |
Mar 25, 2019 | 59.06 | 59.84 | 58.83 | 59.47 | 104,002 | +0.44(+0.74%) |
Mar 22, 2019 | 59.68 | 60.21 | 59.02 | 59.03 | 177,154 | -1.03(-1.71%) |
Mar 21, 2019 | 59.15 | 60.42 | 59.15 | 60.06 | 137,638 | +0.70(+1.18%) |
Mar 20, 2019 | 59.75 | 60.38 | 59.36 | 59.36 | 127,461 | -0.39(-0.66%) |
Mar 19, 2019 | 60.29 | 60.32 | 59.60 | 59.75 | 152,907 | -0.44(-0.72%) |
Mar 18, 2019 | 60.00 | 60.25 | 59.47 | 60.19 | 155,815 | +0.38(+0.63%) |
Mar 15, 2019 | 59.47 | 60.19 | 59.47 | 59.81 | 442,009 | +0.36(+0.60%) |
Mar 14, 2019 | 59.46 | 59.86 | 59.30 | 59.45 | 107,311 | -0.03(-0.06%) |
Mar 13, 2019 | 59.85 | 60.15 | 59.43 | 59.49 | 115,474 | -0.37(-0.61%) |
Mar 12, 2019 | 59.87 | 60.26 | 59.57 | 59.85 | 106,637 | +0.04(+0.07%) |
Mar 11, 2019 | 59.55 | 59.93 | 59.23 | 59.81 | 107,480 | +0.64(+1.08%) |
Mar 08, 2019 | 58.91 | 59.36 | 58.90 | 59.17 | 102,667 | +0.12(+0.20%) |
Mar 07, 2019 | 59.40 | 59.65 | 58.73 | 59.05 | 135,061 | -0.37(-0.62%) |
Mar 06, 2019 | 60.26 | 60.50 | 59.22 | 59.42 | 154,610 | -0.84(-1.39%) |
Mar 05, 2019 | 60.25 | 60.65 | 59.79 | 60.26 | 104,704 | +0.09(+0.14%) |
Mar 04, 2019 | 60.12 | 60.67 | 59.93 | 60.17 | 160,962 | +0.03(+0.06%) |
Mar 01, 2019 | 60.76 | 60.85 | 59.59 | 60.14 | 178,440 | -0.17(-0.28%) |
Feb 28, 2019 | 60.32 | 60.61 | 59.96 | 60.31 | 103,278 | +0.07(+0.11%) |
Feb 27, 2019 | 60.13 | 60.66 | 59.98 | 60.24 | 104,723 | -0.11(-0.18%) |
Feb 26, 2019 | 60.43 | 60.65 | 60.20 | 60.35 | 80,790 | -0.16(-0.27%) |
Feb 25, 2019 | 60.96 | 61.36 | 60.42 | 60.51 | 137,657 | -0.28(-0.46%) |
Feb 22, 2019 | 61.08 | 61.10 | 60.34 | 60.79 | 120,347 | -0.18(-0.29%) |
Feb 21, 2019 | 60.99 | 61.18 | 60.50 | 60.97 | 91,995 | -0.11(-0.18%) |
Feb 20, 2019 | 60.55 | 61.10 | 60.33 | 61.08 | 130,284 | +0.60(+0.99%) |
Feb 19, 2019 | 59.36 | 60.73 | 59.13 | 60.49 | 121,902 | +0.78(+1.30%) |
Feb 15, 2019 | 59.15 | 59.87 | 59.15 | 59.71 | 152,370 | +0.98(+1.67%) |
Feb 14, 2019 | 58.70 | 59.21 | 58.25 | 58.73 | 153,868 | -0.20(-0.33%) |
Feb 13, 2019 | 58.77 | 59.35 | 58.63 | 58.93 | 107,460 | +0.20(+0.35%) |
Feb 12, 2019 | 58.77 | 58.77 | 58.16 | 58.72 | 112,314 | +0.09(+0.15%) |
Feb 11, 2019 | 57.97 | 58.66 | 57.84 | 58.64 | 110,612 | +0.78(+1.34%) |
Feb 08, 2019 | 57.67 | 57.97 | 57.51 | 57.86 | 134,306 | +0.10(+0.18%) |
Feb 07, 2019 | 57.43 | 58.01 | 57.32 | 57.76 | 113,152 | +0.30(+0.52%) |
Feb 06, 2019 | 57.35 | 57.57 | 56.81 | 57.46 | 86,689 | +0.16(+0.28%) |
Feb 05, 2019 | 57.16 | 57.66 | 57.00 | 57.30 | 196,783 | +0.10(+0.18%) |
Feb 04, 2019 | 56.48 | 57.25 | 56.10 | 57.20 | 117,544 | +0.79(+1.41%) |
Feb 01, 2019 | 56.45 | 56.61 | 55.97 | 56.40 | 136,417 | +0.13(+0.23%) |
Jan 31, 2019 | 56.12 | 56.47 | 55.80 | 56.28 | 360,807 | -0.13(-0.23%) |
Jan 30, 2019 | 56.05 | 56.77 | 55.42 | 56.40 | 176,398 | +0.61(+1.08%) |
Jan 29, 2019 | 55.78 | 56.08 | 55.27 | 55.80 | 171,126 | +0.12(+0.21%) |
Jan 28, 2019 | 55.76 | 55.92 | 55.01 | 55.68 | 195,117 | -0.60(-1.06%) |
Jan 25, 2019 | 56.17 | 57.37 | 56.17 | 56.28 | 250,666 | +0.14(+0.26%) |
Jan 24, 2019 | 57.51 | 57.69 | 55.61 | 56.13 | 448,745 | -2.14(-3.67%) |
Jan 23, 2019 | 58.29 | 58.54 | 57.26 | 58.27 | 90,732 | +0.20(+0.35%) |
Jan 22, 2019 | 58.66 | 59.11 | 57.84 | 58.07 | 127,293 | -1.02(-1.73%) |
Jan 18, 2019 | 58.61 | 59.21 | 58.24 | 59.09 | 107,562 | +0.78(+1.33%) |
Jan 17, 2019 | 58.46 | 59.10 | 58.14 | 58.31 | 156,511 | -0.39(-0.67%) |
Jan 16, 2019 | 57.36 | 58.89 | 57.23 | 58.71 | 146,208 | +1.41(+2.46%) |
Jan 15, 2019 | 56.68 | 57.43 | 56.55 | 57.30 | 173,371 | -0.20(-0.34%) |
Jan 14, 2019 | 57.33 | 57.96 | 57.33 | 57.49 | 101,777 | -0.14(-0.25%) |
Jan 11, 2019 | 57.86 | 58.17 | 57.03 | 57.64 | 156,241 | -0.61(-1.05%) |
Jan 10, 2019 | 57.55 | 58.40 | 57.26 | 58.25 | 71,506 | +0.48(+0.83%) |
Jan 09, 2019 | 58.29 | 58.48 | 57.73 | 57.78 | 116,224 | -0.19(-0.32%) |
Jan 08, 2019 | 57.78 | 58.06 | 57.36 | 57.96 | 118,495 | +0.36(+0.62%) |
Jan 07, 2019 | 58.20 | 58.55 | 57.59 | 57.61 | 110,659 | -0.77(-1.31%) |
Jan 04, 2019 | 58.24 | 58.88 | 57.77 | 58.37 | 144,511 | +0.98(+1.71%) |
Jan 03, 2019 | 57.54 | 58.02 | 56.93 | 57.39 | 102,352 | -0.40(-0.69%) |
Jan 02, 2019 | 58.06 | 58.15 | 57.03 | 57.79 | 217,673 | -1.02(-1.74%) |
Dec 31, 2018 | 58.39 | 58.82 | 57.78 | 58.82 | 169,378 | +0.65(+1.11%) |
Dec 28, 2018 | 58.16 | 59.11 | 57.69 | 58.17 | 279,638 | +0.21(+0.37%) |
Dec 27, 2018 | 56.80 | 58.01 | 56.46 | 57.95 | 226,887 | +0.50(+0.88%) |
Dec 26, 2018 | 55.25 | 57.49 | 54.97 | 57.45 | 174,767 | +2.40(+4.37%) |
Dec 24, 2018 | 56.50 | 56.85 | 55.05 | 55.05 | 75,305 | -1.67(-2.95%) |
Dec 21, 2018 | 57.43 | 58.93 | 56.72 | 56.72 | 954,338 | -0.78(-1.35%) |
Dec 20, 2018 | 57.91 | 58.05 | 57.21 | 57.49 | 164,160 | -0.56(-0.97%) |
Dec 19, 2018 | 59.13 | 59.85 | 57.84 | 58.06 | 150,396 | -0.84(-1.43%) |
Dec 18, 2018 | 59.88 | 60.27 | 58.60 | 58.90 | 168,294 | -0.77(-1.29%) |
Dec 17, 2018 | 60.99 | 61.31 | 59.30 | 59.67 | 221,005 | -1.38(-2.26%) |
Dec 14, 2018 | 61.31 | 61.75 | 61.03 | 61.05 | 212,896 | -0.62(-1.01%) |
Dec 13, 2018 | 61.88 | 62.20 | 61.19 | 61.67 | 98,691 | -0.22(-0.36%) |
Dec 12, 2018 | 62.36 | 62.84 | 61.39 | 61.89 | 143,131 | +0.34(+0.55%) |
Dec 11, 2018 | 62.18 | 62.23 | 61.18 | 61.55 | 97,993 | -0.06(-0.10%) |
Dec 10, 2018 | 61.79 | 62.24 | 60.60 | 61.61 | 171,263 | -0.23(-0.37%) |
Dec 07, 2018 | 61.99 | 62.56 | 61.19 | 61.84 | 151,314 | -0.05(-0.08%) |
Dec 06, 2018 | 61.52 | 61.99 | 60.19 | 61.89 | 163,045 | -0.11(-0.18%) |
Dec 04, 2018 | 64.60 | 64.72 | 61.89 | 62.00 | 232,954 | -2.64(-4.09%) |
Dec 03, 2018 | 64.97 | 64.97 | 63.03 | 64.65 | 170,205 | +0.01(+0.01%) |
Nov 30, 2018 | 64.11 | 64.83 | 64.06 | 64.64 | 226,854 | +0.55(+0.86%) |
Nov 29, 2018 | 63.76 | 64.38 | 63.32 | 64.08 | 124,876 | -0.02(-0.03%) |
Nov 28, 2018 | 62.81 | 64.18 | 62.33 | 64.10 | 169,630 | +1.33(+2.11%) |
Nov 27, 2018 | 62.78 | 63.23 | 62.55 | 62.78 | 127,279 | -0.23(-0.37%) |
Nov 26, 2018 | 62.86 | 63.21 | 62.52 | 63.01 | 137,727 | +0.56(+0.90%) |
Nov 23, 2018 | 61.37 | 62.83 | 61.33 | 62.45 | 54,832 | +0.55(+0.89%) |
Nov 21, 2018 | 61.90 | 61.90 | 61.90 | 0 | -0.15(-0.24%) | |
Nov 20, 2018 | 61.75 | 62.45 | 61.37 | 62.05 | 205,371 | +0.06(+0.09%) |
Nov 19, 2018 | 62.37 | 63.01 | 61.68 | 61.99 | 157,796 | -0.58(-0.93%) |
Nov 16, 2018 | 61.67 | 62.81 | 61.27 | 62.57 | 262,243 | +0.75(+1.21%) |
Nov 15, 2018 | 59.98 | 62.13 | 59.71 | 61.82 | 184,535 | +1.50(+2.49%) |
Nov 14, 2018 | 61.27 | 61.30 | 60.00 | 60.32 | 137,748 | -0.82(-1.34%) |
Nov 13, 2018 | 61.63 | 62.00 | 60.91 | 61.14 | 207,684 | -0.24(-0.40%) |
Nov 12, 2018 | 62.03 | 62.28 | 61.27 | 61.38 | 120,854 | -0.70(-1.13%) |
Nov 09, 2018 | 63.50 | 63.50 | 61.80 | 62.09 | 165,213 | -1.54(-2.41%) |
Nov 08, 2018 | 63.11 | 63.66 | 62.90 | 63.62 | 98,124 | +0.40(+0.64%) |
Nov 07, 2018 | 62.48 | 63.34 | 62.17 | 63.22 | 134,766 | +0.86(+1.39%) |
Nov 06, 2018 | 61.19 | 62.41 | 60.94 | 62.36 | 122,804 | +0.91(+1.49%) |
Nov 05, 2018 | 60.98 | 61.86 | 60.48 | 61.44 | 187,433 | +0.54(+0.88%) |
Nov 02, 2018 | 61.26 | 61.54 | 60.18 | 60.91 | 188,099 | -0.13(-0.21%) |
Nov 01, 2018 | 62.24 | 62.24 | 60.89 | 61.03 | 225,089 | -0.99(-1.60%) |
Oct 31, 2018 | 62.85 | 62.97 | 61.71 | 62.02 | 428,966 | -0.37(-0.59%) |
Oct 30, 2018 | 61.58 | 62.47 | 61.00 | 62.39 | 175,054 | +0.86(+1.40%) |
Oct 29, 2018 | 61.41 | 62.21 | 61.11 | 61.53 | 155,729 | +0.82(+1.35%) |
Oct 26, 2018 | 60.01 | 60.96 | 59.34 | 60.70 | 189,530 | +0.30(+0.50%) |
Oct 25, 2018 | 59.19 | 60.66 | 59.06 | 60.40 | 206,814 | +1.31(+2.21%) |
Oct 24, 2018 | 59.02 | 59.52 | 58.78 | 59.09 | 289,296 | -0.01(-0.01%) |
Oct 23, 2018 | 58.20 | 59.67 | 58.20 | 59.10 | 205,076 | +0.21(+0.36%) |
Oct 22, 2018 | 59.07 | 59.28 | 58.35 | 58.89 | 216,056 | -0.18(-0.30%) |
Oct 19, 2018 | 59.32 | 60.31 | 58.88 | 59.07 | 235,184 | -0.70(-1.17%) |
Oct 18, 2018 | 60.35 | 62.00 | 58.36 | 59.76 | 291,529 | -2.28(-3.68%) |
Oct 17, 2018 | 61.85 | 62.57 | 61.50 | 62.05 | 160,327 | +0.19(+0.31%) |
Oct 16, 2018 | 60.26 | 61.93 | 59.56 | 61.85 | 210,646 | +2.09(+3.50%) |
Oct 15, 2018 | 59.22 | 60.08 | 59.22 | 59.76 | 152,878 | +0.44(+0.74%) |
Oct 12, 2018 | 60.90 | 60.90 | 58.77 | 59.33 | 195,490 | -0.90(-1.49%) |
Oct 11, 2018 | 62.58 | 62.63 | 60.15 | 60.23 | 161,295 | -2.65(-4.22%) |
Oct 10, 2018 | 64.26 | 64.51 | 62.70 | 62.88 | 149,367 | -1.57(-2.43%) |
Oct 09, 2018 | 63.43 | 64.79 | 63.43 | 64.45 | 123,076 | +0.85(+1.33%) |
Oct 08, 2018 | 63.32 | 63.89 | 63.26 | 63.60 | 94,641 | +0.26(+0.41%) |
Oct 05, 2018 | 63.56 | 63.77 | 63.04 | 63.34 | 95,599 | -0.25(-0.40%) |
Oct 04, 2018 | 63.69 | 63.88 | 62.96 | 63.59 | 135,285 | -0.29(-0.46%) |
Oct 03, 2018 | 63.53 | 64.28 | 63.20 | 63.88 | 163,071 | +0.70(+1.10%) |
Oct 02, 2018 | 63.66 | 64.12 | 62.86 | 63.19 | 125,475 | -0.50(-0.79%) |
Oct 01, 2018 | 66.17 | 66.17 | 63.42 | 63.69 | 174,315 | -2.23(-3.39%) |
Sep 28, 2018 | 65.18 | 66.06 | 64.89 | 65.92 | 189,768 | +0.52(+0.80%) |
Sep 27, 2018 | 65.44 | 65.80 | 65.28 | 65.40 | 154,606 | -0.05(-0.08%) |
Sep 26, 2018 | 66.34 | 66.69 | 65.42 | 65.45 | 106,939 | -0.81(-1.23%) |
Sep 25, 2018 | 65.72 | 66.29 | 65.33 | 66.27 | 149,265 | +0.67(+1.02%) |
Sep 24, 2018 | 65.91 | 66.13 | 65.33 | 65.59 | 146,007 | -0.32(-0.48%) |
Sep 21, 2018 | 65.65 | 66.08 | 65.42 | 65.91 | 445,455 | +0.25(+0.38%) |
Sep 20, 2018 | 65.26 | 66.00 | 64.87 | 65.66 | 104,822 | +0.65(+1.01%) |
Sep 19, 2018 | 65.85 | 66.01 | 64.70 | 65.01 | 206,555 | -0.91(-1.37%) |
Sep 18, 2018 | 66.28 | 66.58 | 65.88 | 65.91 | 109,568 | -0.29(-0.43%) |
Sep 17, 2018 | 66.90 | 66.90 | 65.97 | 66.20 | 99,510 | -0.80(-1.19%) |
Sep 14, 2018 | 66.24 | 67.10 | 66.06 | 67.00 | 141,849 | +0.69(+1.04%) |
Sep 13, 2018 | 65.83 | 66.33 | 65.56 | 66.31 | 90,622 | +0.72(+1.10%) |
Sep 12, 2018 | 65.26 | 65.69 | 64.97 | 65.59 | 133,337 | +0.17(+0.26%) |
Sep 11, 2018 | 65.05 | 65.75 | 65.05 | 65.42 | 147,793 | +0.12(+0.18%) |
Sep 10, 2018 | 65.85 | 65.85 | 65.18 | 65.30 | 129,170 | -0.38(-0.57%) |
Sep 07, 2018 | 65.40 | 65.73 | 65.04 | 65.68 | 152,816 | +0.20(+0.31%) |
Sep 06, 2018 | 65.08 | 65.74 | 65.03 | 65.48 | 125,180 | +0.37(+0.57%) |
Sep 05, 2018 | 64.17 | 65.39 | 64.17 | 65.11 | 173,038 | +0.74(+1.15%) |
Sep 04, 2018 | 64.91 | 64.91 | 63.92 | 64.37 | 177,859 | -0.20(-0.31%) |
Aug 31, 2018 | 64.57 | 64.57 | 64.57 | 0 | +0.43(+0.67%) | |
Aug 30, 2018 | 64.07 | 64.50 | 63.84 | 64.14 | 117,613 | -0.01(-0.01%) |
Aug 29, 2018 | 64.57 | 64.75 | 64.04 | 64.15 | 106,223 | -0.30(-0.47%) |
Aug 28, 2018 | 64.65 | 65.03 | 64.31 | 64.45 | 144,800 | +0.02(+0.03%) |
Aug 27, 2018 | 65.06 | 65.06 | 64.34 | 64.44 | 92,827 | -0.47(-0.72%) |
Aug 24, 2018 | 64.32 | 65.01 | 64.24 | 64.90 | 96,352 | +0.58(+0.90%) |
Aug 23, 2018 | 64.39 | 64.45 | 63.98 | 64.33 | 111,537 | -0.01(-0.01%) |
Aug 22, 2018 | 65.39 | 65.52 | 64.21 | 64.34 | 140,994 | -0.82(-1.26%) |
Aug 21, 2018 | 65.09 | 65.35 | 64.49 | 65.16 | 184,985 | +0.13(+0.19%) |
Aug 20, 2018 | 65.19 | 65.56 | 64.37 | 65.03 | 162,366 | +0.07(+0.10%) |
Aug 17, 2018 | 65.07 | 65.60 | 64.80 | 64.96 | 155,527 | -0.03(-0.04%) |
Aug 16, 2018 | 64.41 | 65.34 | 63.87 | 64.99 | 170,221 | +0.66(+1.03%) |
Aug 15, 2018 | 64.14 | 64.65 | 63.96 | 64.33 | 110,021 | +0.08(+0.12%) |
Aug 14, 2018 | 63.80 | 64.76 | 63.76 | 64.25 | 140,513 | +0.59(+0.93%) |
Aug 13, 2018 | 63.49 | 64.29 | 63.38 | 63.66 | 101,990 | +0.23(+0.36%) |
Aug 10, 2018 | 62.52 | 63.54 | 62.48 | 63.43 | 104,242 | +0.55(+0.88%) |
Aug 09, 2018 | 63.04 | 63.24 | 62.74 | 62.88 | 113,448 | -0.12(-0.19%) |
Aug 08, 2018 | 63.08 | 63.35 | 62.73 | 63.00 | 104,899 | -0.10(-0.16%) |
Aug 07, 2018 | 62.86 | 63.38 | 62.57 | 63.10 | 145,560 | +0.29(+0.47%) |
Aug 06, 2018 | 62.40 | 63.06 | 62.40 | 62.81 | 132,359 | +0.39(+0.63%) |
Aug 03, 2018 | 63.07 | 63.32 | 62.23 | 62.41 | 190,195 | -0.80(-1.27%) |
Aug 02, 2018 | 62.86 | 63.66 | 62.58 | 63.22 | 190,910 | -0.02(-0.03%) |
Aug 01, 2018 | 62.54 | 63.46 | 62.24 | 63.23 | 213,964 | +0.69(+1.11%) |
Jul 31, 2018 | 62.03 | 62.73 | 61.78 | 62.54 | 453,765 | +0.53(+0.85%) |
Jul 30, 2018 | 61.90 | 62.61 | 61.89 | 62.01 | 178,507 | +0.29(+0.47%) |
Jul 27, 2018 | 62.75 | 62.75 | 61.31 | 61.72 | 266,344 | -0.79(-1.26%) |
Jul 26, 2018 | 62.19 | 63.22 | 62.19 | 62.50 | 303,568 | +0.60(+0.97%) |
Jul 25, 2018 | 61.88 | 62.06 | 60.72 | 61.90 | 260,951 | +0.15(+0.24%) |
Jul 24, 2018 | 61.33 | 62.17 | 61.22 | 61.75 | 282,712 | +0.56(+0.92%) |
Jul 23, 2018 | 60.81 | 61.21 | 60.42 | 61.19 | 195,103 | +0.33(+0.55%) |
Jul 20, 2018 | 59.35 | 61.17 | 58.71 | 60.86 | 298,729 | +2.06(+3.50%) |
Jul 19, 2018 | 57.54 | 59.11 | 56.83 | 58.80 | 295,806 | +0.82(+1.41%) |
Jul 18, 2018 | 57.90 | 58.43 | 57.36 | 57.98 | 209,567 | +0.43(+0.76%) |
Jul 17, 2018 | 57.55 | 57.98 | 57.38 | 57.54 | 131,172 | +0.18(+0.32%) |
Jul 16, 2018 | 57.17 | 57.40 | 56.80 | 57.36 | 170,312 | +0.57(+1.00%) |
Jul 13, 2018 | 57.17 | 57.42 | 56.76 | 56.79 | 67,683 | -0.28(-0.50%) |
Jul 12, 2018 | 57.45 | 57.61 | 56.45 | 57.08 | 135,992 | -0.13(-0.22%) |
Jul 11, 2018 | 56.72 | 57.44 | 56.72 | 57.20 | 80,911 | +0.02(+0.03%) |
Jul 10, 2018 | 57.16 | 57.64 | 56.80 | 57.18 | 112,439 | +0.04(+0.07%) |
Jul 09, 2018 | 56.81 | 56.95 | 56.74 | 57.14 | 94,006 | +0.61(+1.08%) |
Jul 06, 2018 | 55.90 | 56.93 | 55.80 | 56.53 | 90,658 | +0.37(+0.66%) |
Jul 05, 2018 | 56.00 | 56.17 | 55.47 | 56.16 | 107,564 | +0.51(+0.92%) |
Jul 03, 2018 | 55.65 | 55.65 | 55.65 | 0 | -0.16(-0.28%) | |
Jul 02, 2018 | 55.13 | 55.82 | 54.76 | 55.81 | 135,219 | +0.44(+0.80%) |
Jun 29, 2018 | 55.62 | 55.90 | 55.34 | 55.37 | 160,170 | -0.14(-0.26%) |
Jun 28, 2018 | 54.61 | 55.72 | 54.38 | 55.51 | 114,072 | +0.85(+1.56%) |
Jun 27, 2018 | 55.71 | 56.08 | 54.63 | 54.66 | 155,074 | -1.18(-2.11%) |
Jun 26, 2018 | 56.42 | 56.55 | 55.77 | 55.84 | 140,107 | -0.57(-1.01%) |
Jun 25, 2018 | 56.05 | 56.60 | 55.92 | 56.41 | 178,798 | +0.13(+0.24%) |
Jun 22, 2018 | 56.37 | 56.61 | 55.97 | 56.27 | 418,655 | +0.12(+0.21%) |
Jun 21, 2018 | 57.29 | 57.29 | 56.10 | 56.15 | 207,348 | -1.11(-1.94%) |
Jun 20, 2018 | 57.88 | 57.99 | 57.20 | 57.27 | 123,111 | -0.42(-0.73%) |
Jun 19, 2018 | 57.33 | 57.82 | 56.95 | 57.69 | 240,989 | +0.25(+0.44%) |
Jun 18, 2018 | 58.04 | 58.07 | 57.09 | 57.43 | 185,191 | -0.88(-1.51%) |
Jun 15, 2018 | 58.31 | 57.71 | 58.31 | 265,997 | +0.60(+1.04%) | |
Jun 14, 2018 | 57.07 | 57.77 | 56.72 | 57.71 | 128,247 | +0.76(+1.34%) |
Jun 13, 2018 | 56.84 | 57.20 | 56.61 | 56.95 | 150,936 | +0.13(+0.22%) |
Jun 12, 2018 | 58.05 | 58.05 | 56.64 | 56.82 | 113,577 | -1.14(-1.96%) |
Jun 11, 2018 | 58.17 | 58.32 | 57.77 | 57.96 | 120,048 | -0.01(-0.01%) |
Jun 08, 2018 | 57.72 | 58.34 | 57.72 | 57.97 | 158,277 | -0.01(-0.01%) |
Jun 07, 2018 | 57.54 | 58.10 | 57.03 | 57.98 | 211,630 | +0.46(+0.80%) |
Jun 06, 2018 | 57.53 | 57.52 | 176,219 | +0.47(+0.82%) | ||
Jun 05, 2018 | 56.36 | 57.05 | 55.95 | 57.05 | 154,735 | +0.60(+1.07%) |
Jun 04, 2018 | 55.56 | 56.46 | 55.45 | 56.45 | 157,716 | +1.13(+2.04%) |
Jun 01, 2018 | 55.35 | 55.45 | 54.88 | 55.32 | 136,512 | +0.38(+0.69%) |
May 31, 2018 | 55.78 | 55.78 | 54.73 | 54.94 | 176,137 | -0.84(-1.51%) |
May 30, 2018 | 55.09 | 56.05 | 55.08 | 55.79 | 213,904 | +0.86(+1.57%) |
May 29, 2018 | 55.21 | 55.37 | 54.60 | 54.93 | 270,315 | -0.61(-1.10%) |
May 25, 2018 | 55.53 | 55.53 | 55.53 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 56.00 | 56.07 | 55.41 | 55.55 | 162,189 | -0.43(-0.77%) |
May 23, 2018 | 56.49 | 56.55 | 55.81 | 55.98 | 178,899 | -0.38(-0.68%) |
May 22, 2018 | 56.62 | 56.68 | 56.34 | 56.37 | 139,080 | -0.23(-0.40%) |
May 21, 2018 | 56.00 | 56.63 | 56.00 | 56.59 | 137,832 | +0.64(+1.15%) |
May 18, 2018 | 55.80 | 56.12 | 55.64 | 55.95 | 161,243 | +0.21(+0.37%) |
May 17, 2018 | 55.57 | 55.80 | 55.43 | 55.74 | 124,218 | +0.17(+0.31%) |
May 16, 2018 | 55.14 | 55.99 | 55.03 | 55.57 | 214,068 | +0.56(+1.02%) |
May 15, 2018 | 54.78 | 55.24 | 54.50 | 55.01 | 249,359 | +0.18(+0.33%) |
May 14, 2018 | 55.81 | 56.31 | 54.77 | 54.83 | 184,450 | -1.09(-1.95%) |
May 11, 2018 | 55.67 | 56.22 | 55.67 | 55.92 | 155,422 | +0.23(+0.40%) |
May 10, 2018 | 55.67 | 55.98 | 55.49 | 55.69 | 127,102 | +0.03(+0.06%) |
May 09, 2018 | 55.31 | 56.06 | 54.82 | 55.66 | 195,145 | +0.48(+0.86%) |
May 08, 2018 | 54.67 | 55.48 | 54.67 | 55.18 | 250,205 | +0.48(+0.88%) |
May 07, 2018 | 54.05 | 55.03 | 53.54 | 54.70 | 232,925 | +0.73(+1.34%) |
May 04, 2018 | 52.48 | 54.44 | 52.26 | 53.97 | 329,858 | +1.33(+2.53%) |
May 03, 2018 | 52.52 | 52.91 | 51.94 | 52.64 | 165,185 | -0.05(-0.09%) |
May 02, 2018 | 52.90 | 53.02 | 52.00 | 52.69 | 182,319 | -0.25(-0.47%) |