Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.83 | 54.27 | 51.37 | 52.63 | 1,626,680 | -2.08(-3.80%) |
Apr 29, 2019 | 54.42 | 54.93 | 53.63 | 54.71 | 885,707 | +0.50(+0.92%) |
Apr 26, 2019 | 53.39 | 54.56 | 53.19 | 54.21 | 560,114 | +0.82(+1.53%) |
Apr 25, 2019 | 55.48 | 55.80 | 53.19 | 53.39 | 562,665 | -2.74(-4.88%) |
Apr 24, 2019 | 55.21 | 56.51 | 55.18 | 56.13 | 621,361 | +0.99(+1.80%) |
Apr 23, 2019 | 54.93 | 55.35 | 54.62 | 55.13 | 430,610 | +0.23(+0.41%) |
Apr 22, 2019 | 54.73 | 55.03 | 54.33 | 54.91 | 285,136 | +0.13(+0.24%) |
Apr 18, 2019 | 55.02 | 55.27 | 54.57 | 54.77 | 230,917 | +0.01(+0.02%) |
Apr 17, 2019 | 55.44 | 55.73 | 54.62 | 54.77 | 364,280 | -0.18(-0.32%) |
Apr 16, 2019 | 54.32 | 54.98 | 53.95 | 54.94 | 372,986 | +0.28(+0.50%) |
Apr 15, 2019 | 55.13 | 55.61 | 54.47 | 54.67 | 348,402 | -0.66(-1.19%) |
Apr 12, 2019 | 54.90 | 55.89 | 54.71 | 55.33 | 426,879 | +0.86(+1.58%) |
Apr 11, 2019 | 53.83 | 54.62 | 53.63 | 54.47 | 587,804 | +0.66(+1.23%) |
Apr 10, 2019 | 53.61 | 54.17 | 53.22 | 53.81 | 236,997 | +0.28(+0.51%) |
Apr 09, 2019 | 54.07 | 54.20 | 53.33 | 53.53 | 314,242 | -0.87(-1.60%) |
Apr 08, 2019 | 53.68 | 54.43 | 53.53 | 54.40 | 334,699 | +0.33(+0.60%) |
Apr 05, 2019 | 54.07 | 54.68 | 53.91 | 54.07 | 398,987 | +0.02(+0.03%) |
Apr 04, 2019 | 53.17 | 54.21 | 53.16 | 54.06 | 415,479 | +0.86(+1.62%) |
Apr 03, 2019 | 52.89 | 53.66 | 52.85 | 53.20 | 538,992 | +0.52(+0.98%) |
Apr 02, 2019 | 53.25 | 53.49 | 52.53 | 52.68 | 594,138 | -0.64(-1.21%) |
Apr 01, 2019 | 52.28 | 53.41 | 52.07 | 53.32 | 401,235 | +1.54(+2.97%) |
Mar 29, 2019 | 52.10 | 52.64 | 51.71 | 51.78 | 654,684 | +0.31(+0.60%) |
Mar 28, 2019 | 49.85 | 51.69 | 49.84 | 51.48 | 789,706 | +1.70(+3.41%) |
Mar 27, 2019 | 49.09 | 50.26 | 49.09 | 49.78 | 561,764 | +0.77(+1.57%) |
Mar 26, 2019 | 48.69 | 49.19 | 48.51 | 49.01 | 422,962 | +0.69(+1.42%) |
Mar 25, 2019 | 48.86 | 49.33 | 48.20 | 48.33 | 788,741 | -0.81(-1.65%) |
Mar 22, 2019 | 50.11 | 50.11 | 48.83 | 49.14 | 540,243 | -1.10(-2.19%) |
Mar 21, 2019 | 49.51 | 50.43 | 49.51 | 50.24 | 730,560 | +0.53(+1.06%) |
Mar 20, 2019 | 50.02 | 50.27 | 49.06 | 49.71 | 642,005 | -0.38(-0.77%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.05 | 50.10 | 500,355 | -1.32(-2.57%) |
Mar 18, 2019 | 50.86 | 51.69 | 50.84 | 51.42 | 835,121 | +0.51(+1.00%) |
Mar 15, 2019 | 51.35 | 51.64 | 50.47 | 50.91 | 1,846,858 | -0.40(-0.78%) |
Mar 14, 2019 | 51.12 | 51.39 | 50.14 | 51.31 | 619,976 | +0.26(+0.51%) |
Mar 13, 2019 | 50.97 | 51.67 | 50.66 | 51.05 | 838,906 | +0.28(+0.54%) |
Mar 12, 2019 | 51.25 | 51.30 | 50.40 | 50.77 | 593,272 | -0.11(-0.21%) |
Mar 11, 2019 | 49.17 | 50.93 | 48.99 | 50.88 | 1,214,376 | +1.56(+3.17%) |
Mar 08, 2019 | 49.57 | 49.57 | 48.74 | 49.32 | 1,245,204 | -0.84(-1.68%) |
Mar 07, 2019 | 51.05 | 51.05 | 49.68 | 50.16 | 668,971 | -1.02(-1.99%) |
Mar 06, 2019 | 51.77 | 51.96 | 51.11 | 51.18 | 488,133 | -0.61(-1.18%) |
Mar 05, 2019 | 52.14 | 52.28 | 51.51 | 51.79 | 534,118 | -0.48(-0.93%) |
Mar 04, 2019 | 52.49 | 52.93 | 51.81 | 52.28 | 517,625 | +0.21(+0.40%) |
Mar 01, 2019 | 52.42 | 52.55 | 51.79 | 52.07 | 469,974 | +0.14(+0.27%) |
Feb 28, 2019 | 52.14 | 52.14 | 51.45 | 51.93 | 728,076 | -0.31(-0.59%) |
Feb 27, 2019 | 51.87 | 52.54 | 51.34 | 52.24 | 828,044 | +0.44(+0.85%) |
Feb 26, 2019 | 52.63 | 52.88 | 51.76 | 51.79 | 662,400 | -0.99(-1.87%) |
Feb 25, 2019 | 53.39 | 53.93 | 52.70 | 52.78 | 717,067 | -0.31(-0.58%) |
Feb 22, 2019 | 53.31 | 53.37 | 52.68 | 53.09 | 617,215 | -0.29(-0.55%) |
Feb 21, 2019 | 54.06 | 54.13 | 53.12 | 53.38 | 538,654 | -0.54(-1.01%) |
Feb 20, 2019 | 53.53 | 54.19 | 53.00 | 53.92 | 726,790 | +0.45(+0.84%) |
Feb 19, 2019 | 53.52 | 54.04 | 53.10 | 53.47 | 639,528 | -0.35(-0.65%) |
Feb 15, 2019 | 53.23 | 53.96 | 52.68 | 53.82 | 1,307,453 | +1.06(+2.01%) |
Feb 14, 2019 | 50.15 | 53.20 | 49.80 | 52.76 | 1,734,385 | +2.63(+5.25%) |
Feb 13, 2019 | 49.63 | 50.60 | 49.46 | 50.13 | 1,313,912 | +0.81(+1.65%) |
Feb 12, 2019 | 48.84 | 49.79 | 48.84 | 49.32 | 713,570 | +0.97(+2.00%) |
Feb 11, 2019 | 48.30 | 48.51 | 47.84 | 48.35 | 669,476 | +0.37(+0.78%) |
Feb 08, 2019 | 47.83 | 48.21 | 46.90 | 47.97 | 585,910 | -0.25(-0.52%) |
Feb 07, 2019 | 48.30 | 48.40 | 47.34 | 48.22 | 550,290 | -0.16(-0.33%) |
Feb 06, 2019 | 48.74 | 48.98 | 48.29 | 48.38 | 395,913 | -0.33(-0.68%) |
Feb 05, 2019 | 48.67 | 49.26 | 48.47 | 48.71 | 490,637 | +0.19(+0.39%) |
Feb 04, 2019 | 48.34 | 48.55 | 47.59 | 48.52 | 560,683 | +0.18(+0.38%) |
Feb 01, 2019 | 48.16 | 49.03 | 47.84 | 48.34 | 1,477,031 | +0.37(+0.78%) |
Jan 31, 2019 | 47.88 | 48.12 | 47.49 | 47.97 | 1,445,985 | +0.36(+0.77%) |
Jan 30, 2019 | 46.82 | 48.27 | 46.09 | 47.60 | 1,241,644 | +1.18(+2.55%) |
Jan 29, 2019 | 45.75 | 46.72 | 45.27 | 46.42 | 617,565 | +0.86(+1.89%) |
Jan 28, 2019 | 45.08 | 45.70 | 44.95 | 45.56 | 538,643 | -0.02(-0.04%) |
Jan 25, 2019 | 45.17 | 45.86 | 45.01 | 45.57 | 576,010 | +0.77(+1.72%) |
Jan 24, 2019 | 44.57 | 45.69 | 44.54 | 44.80 | 659,907 | +0.31(+0.69%) |
Jan 23, 2019 | 45.87 | 46.05 | 44.26 | 44.50 | 701,722 | -0.91(-2.01%) |
Jan 22, 2019 | 46.58 | 46.65 | 45.17 | 45.41 | 1,030,662 | -1.54(-3.28%) |
Jan 18, 2019 | 45.58 | 47.05 | 45.01 | 46.95 | 1,801,799 | +2.03(+4.52%) |
Jan 17, 2019 | 43.68 | 45.19 | 43.44 | 44.92 | 943,689 | +1.18(+2.71%) |
Jan 16, 2019 | 43.29 | 44.13 | 42.89 | 43.73 | 809,643 | +0.73(+1.69%) |
Jan 15, 2019 | 45.87 | 45.90 | 42.92 | 43.00 | 1,139,493 | -2.98(-6.48%) |
Jan 14, 2019 | 45.75 | 46.64 | 45.75 | 45.99 | 1,476,733 | -0.08(-0.18%) |
Jan 11, 2019 | 45.65 | 46.67 | 45.15 | 46.07 | 770,509 | +0.42(+0.93%) |
Jan 10, 2019 | 45.07 | 46.05 | 44.64 | 45.65 | 1,186,357 | +0.47(+1.05%) |
Jan 09, 2019 | 43.63 | 45.22 | 43.23 | 45.17 | 747,530 | +1.77(+4.08%) |
Jan 08, 2019 | 44.26 | 45.03 | 43.26 | 43.40 | 1,050,421 | +0.02(+0.04%) |
Jan 07, 2019 | 42.82 | 44.11 | 42.34 | 43.39 | 1,177,171 | +0.46(+1.08%) |
Jan 04, 2019 | 41.41 | 43.20 | 41.16 | 42.92 | 892,810 | +2.45(+6.06%) |
Jan 03, 2019 | 40.01 | 41.28 | 39.83 | 40.47 | 1,289,378 | +0.04(+0.10%) |
Jan 02, 2019 | 39.05 | 40.93 | 38.68 | 40.43 | 972,883 | +0.55(+1.37%) |
Dec 31, 2018 | 39.75 | 40.01 | 38.98 | 39.88 | 641,688 | +0.39(+0.99%) |
Dec 28, 2018 | 39.77 | 40.33 | 39.05 | 39.49 | 538,221 | -0.31(-0.79%) |
Dec 27, 2018 | 38.91 | 39.81 | 38.23 | 39.81 | 559,726 | +0.03(+0.08%) |
Dec 26, 2018 | 37.61 | 39.82 | 37.23 | 39.77 | 714,138 | +2.38(+6.36%) |
Dec 24, 2018 | 37.77 | 38.29 | 37.11 | 37.40 | 475,320 | -0.76(-2.00%) |
Dec 21, 2018 | 38.47 | 38.84 | 37.69 | 38.16 | 1,338,310 | -0.42(-1.09%) |
Dec 20, 2018 | 38.93 | 39.54 | 37.75 | 38.58 | 950,496 | -0.59(-1.50%) |
Dec 19, 2018 | 40.82 | 41.42 | 39.02 | 39.17 | 888,969 | -1.31(-3.23%) |
Dec 18, 2018 | 41.46 | 41.59 | 40.27 | 40.48 | 735,084 | -0.27(-0.67%) |
Dec 17, 2018 | 41.05 | 41.70 | 40.34 | 40.75 | 737,858 | +0.11(+0.26%) |
Dec 14, 2018 | 40.54 | 41.04 | 40.17 | 40.64 | 667,284 | -0.45(-1.09%) |
Dec 13, 2018 | 42.85 | 42.85 | 40.98 | 41.09 | 740,049 | -1.28(-3.01%) |
Dec 12, 2018 | 42.86 | 43.39 | 42.35 | 42.37 | 567,892 | +0.04(+0.10%) |
Dec 11, 2018 | 43.08 | 43.41 | 42.13 | 42.33 | 560,504 | +0.00(+0.00%) |
Dec 10, 2018 | 42.36 | 42.60 | 41.11 | 42.33 | 782,203 | -0.18(-0.43%) |
Dec 07, 2018 | 43.58 | 44.08 | 42.15 | 42.51 | 1,046,743 | -1.04(-2.38%) |
Dec 06, 2018 | 43.38 | 43.67 | 42.66 | 43.54 | 953,389 | -0.74(-1.66%) |
Dec 04, 2018 | 46.81 | 46.92 | 43.92 | 44.28 | 1,241,966 | -2.90(-6.14%) |
Dec 03, 2018 | 47.63 | 48.23 | 46.78 | 47.18 | 555,353 | +0.32(+0.69%) |
Nov 30, 2018 | 46.36 | 47.10 | 46.26 | 46.86 | 1,065,215 | +0.31(+0.68%) |
Nov 29, 2018 | 46.99 | 47.20 | 46.27 | 46.54 | 2,240,562 | +0.41(+0.88%) |
Nov 28, 2018 | 45.32 | 46.19 | 44.34 | 46.14 | 876,572 | +0.83(+1.83%) |
Nov 27, 2018 | 45.94 | 46.38 | 44.88 | 45.31 | 1,161,568 | -0.98(-2.11%) |
Nov 26, 2018 | 44.61 | 46.45 | 44.61 | 46.28 | 1,268,551 | +1.87(+4.22%) |
Nov 23, 2018 | 43.97 | 44.84 | 43.91 | 44.41 | 172,284 | +0.16(+0.36%) |
Nov 21, 2018 | 44.26 | 44.26 | 44.26 | 0 | +1.33(+3.11%) | |
Nov 20, 2018 | 43.49 | 43.92 | 42.46 | 42.92 | 1,125,110 | -1.52(-3.41%) |
Nov 19, 2018 | 45.22 | 45.53 | 44.09 | 44.44 | 1,265,616 | -0.96(-2.12%) |
Nov 16, 2018 | 45.92 | 46.05 | 45.06 | 45.40 | 682,858 | -0.51(-1.12%) |
Nov 15, 2018 | 45.27 | 46.62 | 45.08 | 45.91 | 1,062,138 | +0.15(+0.32%) |
Nov 14, 2018 | 46.44 | 47.18 | 45.56 | 45.76 | 547,363 | -0.30(-0.66%) |
Nov 13, 2018 | 45.19 | 46.83 | 45.19 | 46.07 | 800,673 | +0.67(+1.48%) |
Nov 12, 2018 | 46.50 | 46.67 | 45.27 | 45.39 | 620,016 | -0.83(-1.79%) |
Nov 09, 2018 | 46.44 | 46.67 | 45.45 | 46.22 | 716,452 | -0.46(-0.98%) |
Nov 08, 2018 | 46.98 | 47.31 | 46.35 | 46.68 | 721,269 | -0.44(-0.94%) |
Nov 07, 2018 | 46.85 | 47.15 | 45.35 | 47.13 | 894,137 | +0.68(+1.47%) |
Nov 06, 2018 | 46.61 | 46.83 | 46.07 | 46.44 | 586,123 | -0.28(-0.60%) |
Nov 05, 2018 | 46.37 | 47.54 | 45.53 | 46.72 | 1,027,412 | +0.54(+1.17%) |
Nov 02, 2018 | 46.77 | 47.44 | 45.85 | 46.18 | 665,860 | -0.20(-0.42%) |
Nov 01, 2018 | 45.56 | 46.63 | 45.17 | 46.38 | 1,697,998 | +1.01(+2.22%) |
Oct 31, 2018 | 46.40 | 46.64 | 45.31 | 45.37 | 995,893 | -0.26(-0.58%) |
Oct 30, 2018 | 44.90 | 46.85 | 44.80 | 45.63 | 996,640 | +0.75(+1.66%) |
Oct 29, 2018 | 46.78 | 47.55 | 44.27 | 44.89 | 1,663,781 | -2.05(-4.37%) |
Oct 26, 2018 | 49.69 | 49.69 | 44.43 | 46.94 | 2,598,709 | -3.08(-6.15%) |
Oct 25, 2018 | 50.01 | 50.87 | 49.25 | 50.01 | 1,431,057 | +1.10(+2.25%) |
Oct 24, 2018 | 51.60 | 51.61 | 48.80 | 48.91 | 889,053 | -2.49(-4.84%) |
Oct 23, 2018 | 51.66 | 51.97 | 50.46 | 51.40 | 774,453 | -1.48(-2.79%) |
Oct 22, 2018 | 53.09 | 53.49 | 52.52 | 52.88 | 535,853 | -0.53(-1.00%) |
Oct 19, 2018 | 53.27 | 53.95 | 52.47 | 53.41 | 880,784 | +0.34(+0.63%) |
Oct 18, 2018 | 55.07 | 55.21 | 52.93 | 53.07 | 921,075 | -2.43(-4.37%) |
Oct 17, 2018 | 56.23 | 56.25 | 54.86 | 55.50 | 410,650 | -0.61(-1.08%) |
Oct 16, 2018 | 55.76 | 56.17 | 54.82 | 56.11 | 356,153 | +0.87(+1.57%) |
Oct 15, 2018 | 54.82 | 55.65 | 54.79 | 55.24 | 391,548 | +0.48(+0.87%) |
Oct 12, 2018 | 55.46 | 55.63 | 53.89 | 54.76 | 620,754 | -0.11(-0.19%) |
Oct 11, 2018 | 54.75 | 55.95 | 54.44 | 54.87 | 742,395 | -0.17(-0.31%) |
Oct 10, 2018 | 57.06 | 57.22 | 54.97 | 55.04 | 897,950 | -1.99(-3.48%) |
Oct 09, 2018 | 58.17 | 58.46 | 56.73 | 57.03 | 786,155 | -0.93(-1.60%) |
Oct 08, 2018 | 57.78 | 58.26 | 57.08 | 57.95 | 571,415 | -0.30(-0.52%) |
Oct 05, 2018 | 59.39 | 59.39 | 57.67 | 58.26 | 892,121 | +0.02(+0.04%) |
Oct 04, 2018 | 59.02 | 59.82 | 58.08 | 58.23 | 642,837 | -0.57(-0.96%) |
Oct 03, 2018 | 58.66 | 59.45 | 58.18 | 58.80 | 817,701 | +0.48(+0.82%) |
Oct 02, 2018 | 59.60 | 59.93 | 58.22 | 58.32 | 688,725 | -1.74(-2.90%) |
Oct 01, 2018 | 60.63 | 60.68 | 59.83 | 60.06 | 411,336 | +0.12(+0.21%) |
Sep 28, 2018 | 59.90 | 60.41 | 59.61 | 59.94 | 464,590 | -0.15(-0.25%) |
Sep 27, 2018 | 60.47 | 60.81 | 59.86 | 60.09 | 400,863 | -0.07(-0.11%) |
Sep 26, 2018 | 59.34 | 60.71 | 59.24 | 60.15 | 651,397 | +0.51(+0.85%) |
Sep 25, 2018 | 59.86 | 59.92 | 59.18 | 59.64 | 440,592 | -0.09(-0.15%) |
Sep 24, 2018 | 60.85 | 61.09 | 59.24 | 59.73 | 393,150 | -0.98(-1.61%) |
Sep 21, 2018 | 61.51 | 61.69 | 60.69 | 60.71 | 830,923 | -0.62(-1.00%) |
Sep 20, 2018 | 62.42 | 62.50 | 61.10 | 61.33 | 564,668 | -0.56(-0.90%) |
Sep 19, 2018 | 62.52 | 62.77 | 61.48 | 61.88 | 557,880 | -0.21(-0.33%) |
Sep 18, 2018 | 61.87 | 62.30 | 60.88 | 62.09 | 483,524 | +0.44(+0.72%) |
Sep 17, 2018 | 64.25 | 64.25 | 60.75 | 61.64 | 864,173 | -2.58(-4.01%) |
Sep 14, 2018 | 64.52 | 65.58 | 64.11 | 64.22 | 660,740 | -0.21(-0.33%) |
Sep 13, 2018 | 64.79 | 64.84 | 64.06 | 64.43 | 560,493 | -0.15(-0.23%) |
Sep 12, 2018 | 64.15 | 65.34 | 63.97 | 64.58 | 589,184 | +0.43(+0.68%) |
Sep 11, 2018 | 64.47 | 64.88 | 64.02 | 64.15 | 512,203 | -0.50(-0.77%) |
Sep 10, 2018 | 62.63 | 64.79 | 62.52 | 64.65 | 594,755 | +2.03(+3.25%) |
Sep 07, 2018 | 62.92 | 63.60 | 62.41 | 62.61 | 415,705 | -0.80(-1.27%) |
Sep 06, 2018 | 63.74 | 64.07 | 62.75 | 63.42 | 478,495 | -0.07(-0.12%) |
Sep 05, 2018 | 62.83 | 63.84 | 62.66 | 63.49 | 467,342 | +0.62(+0.98%) |
Sep 04, 2018 | 63.24 | 63.79 | 62.63 | 62.88 | 522,951 | -0.16(-0.25%) |
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 64.19 | 64.19 | 63.02 | 63.11 | 369,233 | -1.32(-2.05%) |
Aug 29, 2018 | 64.66 | 64.76 | 63.72 | 64.43 | 258,816 | -0.13(-0.20%) |
Aug 28, 2018 | 65.10 | 65.34 | 64.28 | 64.57 | 261,893 | -0.20(-0.32%) |
Aug 27, 2018 | 64.33 | 65.23 | 64.29 | 64.77 | 205,312 | +0.89(+1.39%) |
Aug 24, 2018 | 64.04 | 64.17 | 63.72 | 63.88 | 209,315 | +0.27(+0.43%) |
Aug 23, 2018 | 64.44 | 64.85 | 63.42 | 63.61 | 350,978 | -0.92(-1.42%) |
Aug 22, 2018 | 64.81 | 65.12 | 64.26 | 64.53 | 492,198 | -0.28(-0.43%) |
Aug 21, 2018 | 64.41 | 65.50 | 64.41 | 64.81 | 534,133 | +0.74(+1.15%) |
Aug 20, 2018 | 63.91 | 64.34 | 63.71 | 64.07 | 206,566 | +0.31(+0.49%) |
Aug 17, 2018 | 63.52 | 63.98 | 63.42 | 63.76 | 239,548 | +0.22(+0.35%) |
Aug 16, 2018 | 63.34 | 63.98 | 63.03 | 63.54 | 414,795 | +0.73(+1.17%) |
Aug 15, 2018 | 62.99 | 63.58 | 61.63 | 62.81 | 368,629 | -0.29(-0.45%) |
Aug 14, 2018 | 62.59 | 63.35 | 62.44 | 63.09 | 218,718 | +0.78(+1.26%) |
Aug 13, 2018 | 62.64 | 62.86 | 61.93 | 62.31 | 232,997 | -0.07(-0.12%) |
Aug 10, 2018 | 62.73 | 62.87 | 61.50 | 62.38 | 494,836 | -0.54(-0.85%) |
Aug 09, 2018 | 63.87 | 64.50 | 62.81 | 62.92 | 491,043 | -1.05(-1.64%) |
Aug 08, 2018 | 63.55 | 64.51 | 63.34 | 63.97 | 417,923 | +0.29(+0.46%) |
Aug 07, 2018 | 63.87 | 63.98 | 63.25 | 63.68 | 337,528 | +0.31(+0.49%) |
Aug 06, 2018 | 62.97 | 63.56 | 62.46 | 63.37 | 337,049 | +0.50(+0.80%) |
Aug 03, 2018 | 63.51 | 63.76 | 62.67 | 62.86 | 377,848 | -0.50(-0.78%) |
Aug 02, 2018 | 62.65 | 63.66 | 62.65 | 63.36 | 320,722 | +0.31(+0.49%) |
Aug 01, 2018 | 63.47 | 63.71 | 62.59 | 63.05 | 384,738 | -0.73(-1.15%) |
Jul 31, 2018 | 62.78 | 64.14 | 62.78 | 63.78 | 511,379 | +1.16(+1.86%) |
Jul 30, 2018 | 62.97 | 64.00 | 62.52 | 62.62 | 466,079 | -0.33(-0.52%) |
Jul 27, 2018 | 63.90 | 64.45 | 62.65 | 62.95 | 768,463 | -1.06(-1.65%) |
Jul 26, 2018 | 64.06 | 64.38 | 62.85 | 64.00 | 1,094,273 | +0.20(+0.32%) |
Jul 25, 2018 | 60.90 | 64.01 | 58.80 | 63.80 | 1,750,526 | +4.15(+6.95%) |
Jul 24, 2018 | 62.03 | 62.40 | 59.43 | 59.65 | 1,244,029 | -1.73(-2.81%) |
Jul 23, 2018 | 60.85 | 61.41 | 60.67 | 61.38 | 518,803 | +0.53(+0.87%) |
Jul 20, 2018 | 60.88 | 61.27 | 60.75 | 60.85 | 457,224 | -0.37(-0.60%) |
Jul 19, 2018 | 60.38 | 61.49 | 60.10 | 61.22 | 521,908 | +0.32(+0.52%) |
Jul 18, 2018 | 60.28 | 61.10 | 60.00 | 60.90 | 609,624 | +0.98(+1.63%) |
Jul 17, 2018 | 59.30 | 60.13 | 59.30 | 59.92 | 470,990 | +0.38(+0.64%) |
Jul 16, 2018 | 61.50 | 61.85 | 58.91 | 59.54 | 665,306 | -1.30(-2.14%) |
Jul 13, 2018 | 60.53 | 61.49 | 60.44 | 60.84 | 632,124 | +0.42(+0.70%) |
Jul 12, 2018 | 60.77 | 60.77 | 59.60 | 60.42 | 405,236 | +0.08(+0.13%) |
Jul 11, 2018 | 61.05 | 61.32 | 60.18 | 60.34 | 747,950 | -0.91(-1.49%) |
Jul 10, 2018 | 61.72 | 61.93 | 60.44 | 61.25 | 483,901 | -0.29(-0.48%) |
Jul 09, 2018 | 60.24 | 61.58 | 60.24 | 61.54 | 548,956 | +1.89(+3.17%) |
Jul 06, 2018 | 58.93 | 60.05 | 58.53 | 59.65 | 355,102 | +0.75(+1.27%) |
Jul 05, 2018 | 59.04 | 59.04 | 58.07 | 58.90 | 493,873 | +0.30(+0.51%) |
Jul 03, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.71(-1.20%) | |
Jul 02, 2018 | 57.77 | 59.39 | 57.77 | 59.31 | 550,174 | +0.77(+1.32%) |
Jun 29, 2018 | 57.89 | 59.61 | 57.69 | 58.54 | 712,339 | +1.37(+2.39%) |
Jun 28, 2018 | 57.02 | 57.40 | 56.27 | 57.17 | 512,886 | -0.19(-0.33%) |
Jun 27, 2018 | 57.97 | 58.67 | 57.32 | 57.36 | 594,074 | -0.62(-1.07%) |
Jun 26, 2018 | 58.18 | 58.46 | 56.78 | 57.98 | 615,254 | -0.09(-0.15%) |
Jun 25, 2018 | 58.52 | 58.66 | 57.58 | 58.07 | 622,576 | -0.87(-1.48%) |
Jun 22, 2018 | 59.61 | 60.31 | 58.77 | 58.94 | 887,282 | -0.59(-0.99%) |
Jun 21, 2018 | 60.13 | 60.35 | 59.08 | 59.52 | 411,304 | -0.73(-1.22%) |
Jun 20, 2018 | 59.26 | 60.49 | 58.70 | 60.26 | 715,455 | +1.25(+2.13%) |
Jun 19, 2018 | 59.20 | 59.70 | 58.29 | 59.00 | 617,503 | -0.99(-1.64%) |
Jun 18, 2018 | 59.07 | 60.18 | 58.67 | 59.99 | 678,411 | +0.42(+0.71%) |
Jun 15, 2018 | 59.65 | 57.41 | 59.56 | 1,370,254 | +1.35(+2.32%) | |
Jun 14, 2018 | 57.54 | 58.33 | 57.48 | 58.21 | 998,602 | +0.87(+1.52%) |
Jun 13, 2018 | 58.42 | 58.57 | 57.27 | 57.34 | 457,018 | -1.15(-1.96%) |
Jun 12, 2018 | 58.02 | 58.98 | 57.52 | 58.49 | 689,241 | +0.62(+1.07%) |
Jun 11, 2018 | 55.92 | 58.24 | 55.92 | 57.87 | 955,794 | +1.99(+3.56%) |
Jun 08, 2018 | 55.03 | 55.90 | 54.73 | 55.88 | 1,336,786 | +0.71(+1.28%) |
Jun 07, 2018 | 54.64 | 55.29 | 54.42 | 55.17 | 824,772 | +0.80(+1.47%) |
Jun 06, 2018 | 53.48 | 54.38 | 599,783 | +0.40(+0.74%) | ||
Jun 05, 2018 | 54.02 | 55.09 | 53.56 | 53.98 | 644,108 | -0.06(-0.11%) |
Jun 04, 2018 | 54.99 | 55.59 | 53.57 | 54.03 | 578,079 | -1.10(-1.99%) |
Jun 01, 2018 | 55.19 | 55.96 | 54.77 | 55.13 | 439,263 | +0.49(+0.89%) |
May 31, 2018 | 56.49 | 56.84 | 54.56 | 54.64 | 686,673 | -1.83(-3.25%) |
May 30, 2018 | 56.25 | 56.91 | 55.75 | 56.48 | 450,275 | +0.74(+1.33%) |
May 29, 2018 | 56.02 | 56.42 | 55.28 | 55.74 | 385,972 | -0.60(-1.07%) |
May 25, 2018 | 56.34 | 56.34 | 56.34 | 0 | -0.42(-0.73%) | |
May 24, 2018 | 55.51 | 57.03 | 55.44 | 56.75 | 635,660 | +1.22(+2.20%) |
May 23, 2018 | 54.89 | 55.63 | 54.58 | 55.53 | 673,219 | +0.23(+0.41%) |
May 22, 2018 | 56.09 | 56.24 | 55.21 | 55.30 | 755,611 | -0.51(-0.92%) |
May 21, 2018 | 54.95 | 55.87 | 54.95 | 55.82 | 502,484 | +1.00(+1.83%) |
May 18, 2018 | 55.48 | 55.76 | 54.47 | 54.82 | 854,299 | -0.67(-1.20%) |
May 17, 2018 | 55.09 | 55.99 | 55.09 | 55.48 | 649,026 | +0.40(+0.72%) |
May 16, 2018 | 55.21 | 55.80 | 55.00 | 55.09 | 547,168 | -0.15(-0.28%) |
May 15, 2018 | 54.90 | 55.60 | 54.65 | 55.24 | 584,729 | +0.02(+0.04%) |
May 14, 2018 | 55.27 | 55.53 | 54.90 | 55.22 | 768,672 | +0.01(+0.01%) |
May 11, 2018 | 55.61 | 56.01 | 54.93 | 55.21 | 521,964 | -0.28(-0.51%) |
May 10, 2018 | 55.21 | 55.61 | 55.08 | 55.49 | 570,609 | +0.26(+0.47%) |
May 09, 2018 | 55.39 | 55.65 | 54.80 | 55.23 | 758,847 | +0.13(+0.23%) |
May 08, 2018 | 54.73 | 55.96 | 54.73 | 55.10 | 1,132,219 | +0.11(+0.19%) |
May 07, 2018 | 55.06 | 55.57 | 54.73 | 55.00 | 688,536 | +0.16(+0.29%) |
May 04, 2018 | 53.95 | 55.22 | 53.71 | 54.84 | 793,075 | +0.48(+0.88%) |
May 03, 2018 | 54.23 | 54.64 | 53.15 | 54.36 | 545,823 | +0.03(+0.06%) |
May 02, 2018 | 54.22 | 54.82 | 53.53 | 54.33 | 609,253 | +0.28(+0.52%) |