Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,871 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.53 | 59.42 | 59.77 | 172,478 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.73 | 158,305 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.98 | 241,732 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.83 | 64.12 | 64.56 | 134,989 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.92 | 210,801 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.99 | 63.58 | 63.77 | 86,812 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.31 | 111,856 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,345 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,039 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.87 | 63.85 | 64.68 | 167,559 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,673 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.54 | 62.82 | 63.48 | 72,158 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,433 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.86 | 62.03 | 159,609 | -0.39(-0.62%) |
Apr 08, 2019 | 61.84 | 62.66 | 61.62 | 62.42 | 141,821 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.04 | 61.49 | 61.71 | 224,765 | -0.04(-0.06%) |
Apr 04, 2019 | 61.48 | 61.97 | 61.48 | 61.75 | 154,238 | +0.38(+0.62%) |
Apr 03, 2019 | 61.29 | 61.69 | 60.92 | 61.37 | 95,977 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,863 | -0.84(-1.35%) |
Apr 01, 2019 | 61.78 | 62.45 | 61.60 | 61.79 | 187,937 | +0.33(+0.54%) |
Mar 29, 2019 | 60.99 | 61.72 | 60.98 | 61.46 | 237,299 | +0.54(+0.89%) |
Mar 28, 2019 | 60.02 | 61.13 | 60.02 | 60.92 | 168,276 | +0.90(+1.50%) |
Mar 27, 2019 | 59.28 | 60.53 | 59.28 | 60.01 | 112,049 | +0.73(+1.23%) |
Mar 26, 2019 | 58.57 | 59.75 | 58.53 | 59.28 | 141,881 | +0.96(+1.64%) |
Mar 25, 2019 | 58.06 | 58.88 | 57.77 | 58.32 | 106,926 | +0.22(+0.38%) |
Mar 22, 2019 | 59.67 | 60.16 | 57.95 | 58.11 | 155,672 | -1.94(-3.23%) |
Mar 21, 2019 | 58.46 | 60.15 | 58.46 | 60.04 | 142,799 | +1.29(+2.20%) |
Mar 20, 2019 | 59.56 | 59.74 | 58.57 | 58.75 | 123,219 | -0.80(-1.34%) |
Mar 19, 2019 | 61.21 | 61.21 | 59.14 | 59.55 | 165,044 | -1.36(-2.23%) |
Mar 18, 2019 | 60.34 | 61.07 | 60.09 | 60.91 | 140,704 | +0.55(+0.91%) |
Mar 15, 2019 | 61.23 | 61.67 | 59.89 | 60.36 | 380,227 | -0.73(-1.20%) |
Mar 14, 2019 | 60.88 | 61.42 | 60.59 | 61.09 | 202,086 | +0.17(+0.28%) |
Mar 13, 2019 | 60.05 | 61.09 | 57.64 | 60.92 | 142,187 | +1.10(+1.84%) |
Mar 12, 2019 | 60.23 | 60.78 | 59.40 | 59.81 | 124,573 | -0.41(-0.68%) |
Mar 11, 2019 | 58.83 | 60.24 | 58.49 | 60.22 | 140,819 | +1.39(+2.36%) |
Mar 08, 2019 | 58.00 | 58.93 | 57.64 | 58.84 | 137,134 | +0.60(+1.03%) |
Mar 07, 2019 | 58.56 | 58.79 | 57.93 | 58.24 | 154,598 | -0.31(-0.54%) |
Mar 06, 2019 | 58.75 | 59.27 | 57.88 | 58.55 | 167,318 | -0.20(-0.34%) |
Mar 05, 2019 | 59.24 | 59.52 | 58.66 | 58.75 | 133,554 | -0.51(-0.86%) |
Mar 04, 2019 | 60.77 | 60.94 | 59.21 | 59.26 | 158,852 | -1.41(-2.32%) |
Mar 01, 2019 | 61.60 | 61.60 | 60.22 | 60.67 | 188,342 | -0.53(-0.87%) |
Feb 28, 2019 | 61.35 | 61.57 | 60.85 | 61.20 | 216,385 | -0.17(-0.28%) |
Feb 27, 2019 | 61.23 | 61.53 | 60.71 | 61.37 | 88,193 | -0.11(-0.18%) |
Feb 26, 2019 | 61.95 | 62.10 | 61.44 | 61.49 | 149,623 | -0.74(-1.19%) |
Feb 25, 2019 | 63.52 | 63.54 | 62.05 | 62.23 | 175,208 | -1.13(-1.78%) |
Feb 22, 2019 | 64.60 | 64.93 | 63.31 | 63.35 | 272,954 | -1.11(-1.72%) |
Feb 21, 2019 | 63.65 | 65.16 | 63.59 | 64.46 | 201,044 | +0.89(+1.40%) |
Feb 20, 2019 | 61.57 | 63.58 | 61.57 | 63.57 | 233,609 | +1.82(+2.94%) |
Feb 19, 2019 | 61.06 | 62.17 | 58.37 | 61.75 | 457,828 | +0.28(+0.46%) |
Feb 15, 2019 | 61.63 | 61.96 | 61.29 | 61.47 | 322,390 | -0.41(-0.66%) |
Feb 14, 2019 | 61.61 | 62.34 | 61.61 | 61.87 | 232,054 | -0.12(-0.20%) |
Feb 13, 2019 | 61.79 | 62.93 | 61.57 | 62.00 | 106,529 | +0.24(+0.38%) |
Feb 12, 2019 | 61.79 | 62.64 | 61.31 | 61.76 | 138,773 | +0.34(+0.55%) |
Feb 11, 2019 | 61.59 | 61.59 | 59.43 | 61.42 | 164,017 | +0.34(+0.56%) |
Feb 08, 2019 | 57.75 | 61.36 | 56.72 | 61.08 | 404,149 | +5.46(+9.82%) |
Feb 07, 2019 | 55.70 | 55.88 | 54.97 | 55.62 | 141,211 | -0.43(-0.76%) |
Feb 06, 2019 | 55.99 | 56.28 | 55.94 | 56.04 | 104,394 | +0.02(+0.03%) |
Feb 05, 2019 | 55.88 | 56.42 | 55.86 | 56.02 | 111,021 | +0.10(+0.19%) |
Feb 04, 2019 | 56.01 | 56.34 | 55.29 | 55.92 | 113,938 | +0.17(+0.31%) |
Feb 01, 2019 | 55.54 | 55.97 | 55.54 | 55.75 | 120,526 | +0.34(+0.62%) |
Jan 31, 2019 | 55.42 | 55.56 | 54.84 | 55.41 | 162,992 | +0.02(+0.03%) |
Jan 30, 2019 | 55.07 | 55.79 | 54.74 | 55.39 | 106,956 | +0.41(+0.74%) |
Jan 29, 2019 | 54.66 | 55.44 | 54.60 | 54.98 | 85,263 | -0.03(-0.05%) |
Jan 28, 2019 | 55.19 | 55.44 | 54.72 | 55.01 | 72,763 | -0.55(-0.99%) |
Jan 25, 2019 | 55.13 | 55.99 | 55.02 | 55.56 | 59,576 | +0.65(+1.19%) |
Jan 24, 2019 | 54.98 | 55.60 | 54.75 | 54.91 | 67,871 | +0.00(+0.00%) |
Jan 23, 2019 | 55.34 | 55.71 | 54.24 | 54.91 | 98,603 | -0.26(-0.46%) |
Jan 22, 2019 | 55.58 | 55.98 | 54.10 | 55.16 | 138,654 | -0.78(-1.39%) |
Jan 18, 2019 | 55.01 | 56.44 | 54.83 | 55.94 | 134,787 | +1.23(+2.25%) |
Jan 17, 2019 | 53.17 | 55.13 | 53.17 | 54.71 | 158,335 | +1.32(+2.46%) |
Jan 16, 2019 | 53.80 | 54.61 | 53.09 | 53.39 | 98,483 | -0.26(-0.48%) |
Jan 15, 2019 | 54.05 | 54.49 | 53.34 | 53.65 | 109,085 | -0.47(-0.87%) |
Jan 14, 2019 | 54.43 | 55.34 | 53.88 | 54.12 | 73,141 | -0.68(-1.24%) |
Jan 11, 2019 | 54.44 | 54.84 | 53.92 | 54.80 | 95,703 | +0.36(+0.66%) |
Jan 10, 2019 | 53.44 | 54.48 | 53.44 | 54.44 | 72,871 | +0.72(+1.34%) |
Jan 09, 2019 | 53.57 | 54.24 | 53.11 | 53.72 | 82,427 | +0.32(+0.60%) |
Jan 08, 2019 | 52.37 | 53.54 | 52.37 | 53.40 | 117,251 | +1.24(+2.38%) |
Jan 07, 2019 | 51.40 | 52.62 | 51.22 | 52.16 | 76,957 | +0.66(+1.29%) |
Jan 04, 2019 | 51.47 | 53.01 | 51.47 | 51.50 | 172,392 | +0.63(+1.25%) |
Jan 03, 2019 | 51.60 | 52.55 | 50.43 | 50.87 | 153,323 | -1.05(-2.02%) |
Jan 02, 2019 | 51.36 | 52.48 | 50.32 | 51.92 | 95,286 | -0.01(-0.02%) |
Dec 31, 2018 | 52.08 | 52.85 | 51.30 | 51.93 | 176,300 | +0.10(+0.20%) |
Dec 28, 2018 | 51.97 | 52.59 | 51.20 | 51.82 | 139,646 | +0.07(+0.13%) |
Dec 27, 2018 | 50.82 | 51.99 | 50.04 | 51.75 | 102,188 | +0.09(+0.16%) |
Dec 26, 2018 | 49.17 | 51.87 | 49.11 | 51.67 | 166,227 | +2.84(+5.82%) |
Dec 24, 2018 | 49.67 | 50.60 | 48.79 | 48.83 | 63,907 | -1.09(-2.18%) |
Dec 21, 2018 | 50.77 | 51.45 | 49.83 | 49.92 | 513,479 | -0.87(-1.71%) |
Dec 20, 2018 | 50.69 | 52.28 | 50.51 | 50.79 | 139,561 | +0.09(+0.19%) |
Dec 19, 2018 | 52.08 | 53.17 | 50.45 | 50.69 | 240,993 | -1.58(-3.02%) |
Dec 18, 2018 | 53.28 | 53.75 | 52.06 | 52.28 | 158,026 | -0.47(-0.90%) |
Dec 17, 2018 | 53.28 | 53.75 | 52.28 | 52.75 | 130,452 | -0.59(-1.10%) |
Dec 14, 2018 | 53.52 | 54.12 | 52.79 | 53.34 | 124,646 | -0.60(-1.11%) |
Dec 13, 2018 | 55.88 | 55.88 | 53.20 | 53.93 | 97,813 | -1.83(-3.28%) |
Dec 12, 2018 | 56.22 | 56.44 | 55.24 | 55.76 | 86,183 | +0.16(+0.29%) |
Dec 11, 2018 | 55.95 | 56.57 | 55.06 | 55.60 | 124,812 | -0.02(-0.03%) |
Dec 10, 2018 | 56.18 | 56.47 | 54.71 | 55.62 | 241,352 | -0.85(-1.51%) |
Dec 07, 2018 | 58.27 | 59.26 | 56.18 | 56.47 | 114,188 | -1.96(-3.35%) |
Dec 06, 2018 | 57.59 | 58.60 | 56.46 | 58.43 | 136,253 | +0.13(+0.23%) |
Dec 04, 2018 | 61.56 | 61.56 | 58.05 | 58.30 | 112,076 | -3.37(-5.47%) |
Dec 03, 2018 | 62.40 | 63.32 | 61.10 | 61.67 | 136,518 | -0.13(-0.21%) |
Nov 30, 2018 | 61.15 | 62.20 | 61.15 | 61.80 | 173,976 | +0.61(+0.99%) |
Nov 29, 2018 | 60.93 | 61.80 | 60.45 | 61.19 | 109,268 | +0.27(+0.45%) |
Nov 28, 2018 | 60.39 | 61.46 | 59.88 | 60.92 | 138,385 | +0.80(+1.34%) |
Nov 27, 2018 | 60.07 | 60.38 | 59.36 | 60.11 | 153,459 | +0.04(+0.06%) |
Nov 26, 2018 | 59.62 | 60.30 | 59.31 | 60.08 | 115,677 | +0.94(+1.58%) |
Nov 23, 2018 | 58.57 | 59.85 | 58.57 | 59.14 | 35,175 | +0.11(+0.19%) |
Nov 21, 2018 | 59.03 | 59.03 | 59.03 | 0 | +1.04(+1.80%) | |
Nov 20, 2018 | 58.45 | 59.18 | 57.56 | 57.98 | 159,843 | -1.26(-2.13%) |
Nov 19, 2018 | 58.98 | 59.61 | 58.64 | 59.25 | 116,678 | +0.25(+0.42%) |
Nov 16, 2018 | 58.41 | 59.21 | 58.27 | 59.00 | 166,860 | +0.30(+0.51%) |
Nov 15, 2018 | 57.15 | 59.20 | 57.01 | 58.70 | 111,742 | +1.36(+2.37%) |
Nov 14, 2018 | 57.69 | 58.22 | 56.95 | 57.34 | 113,452 | +0.08(+0.13%) |
Nov 13, 2018 | 57.43 | 58.25 | 56.64 | 57.27 | 113,437 | +0.11(+0.20%) |
Nov 12, 2018 | 57.95 | 58.09 | 57.08 | 57.15 | 165,551 | -0.78(-1.35%) |
Nov 09, 2018 | 58.66 | 59.22 | 57.74 | 57.94 | 109,121 | -0.87(-1.48%) |
Nov 08, 2018 | 59.28 | 59.90 | 58.38 | 58.81 | 100,053 | -0.51(-0.86%) |
Nov 07, 2018 | 58.78 | 60.05 | 58.00 | 59.31 | 141,571 | +0.78(+1.34%) |
Nov 06, 2018 | 57.12 | 59.00 | 56.51 | 58.53 | 161,950 | +1.43(+2.51%) |
Nov 05, 2018 | 56.82 | 57.32 | 56.05 | 57.10 | 300,793 | +0.20(+0.35%) |
Nov 02, 2018 | 57.21 | 57.73 | 56.61 | 56.90 | 233,816 | -0.14(-0.25%) |
Nov 01, 2018 | 56.62 | 57.64 | 56.30 | 57.04 | 200,564 | +0.42(+0.73%) |
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,335 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,259 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,893 | -0.50(-0.89%) |
Oct 26, 2018 | 53.93 | 57.08 | 53.66 | 56.01 | 191,015 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.98 | 52.43 | 55.00 | 539,939 | -3.68(-6.27%) |
Oct 24, 2018 | 59.99 | 61.16 | 58.46 | 58.68 | 131,387 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.96 | 118,334 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.50 | 59.69 | 61.06 | 220,830 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.13 | 107,955 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,044 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.81 | 130,454 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,380 | +1.65(+2.72%) |
Oct 15, 2018 | 60.15 | 61.12 | 59.44 | 60.72 | 117,998 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.99 | 209,237 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,127 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,264 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,523 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,468 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,332 | -1.91(-2.88%) |
Oct 04, 2018 | 66.55 | 66.56 | 65.71 | 66.10 | 147,673 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,945 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.69 | 65.90 | 286,895 | -1.86(-2.74%) |
Oct 01, 2018 | 67.80 | 68.73 | 67.50 | 67.76 | 451,298 | +0.09(+0.13%) |
Sep 28, 2018 | 65.48 | 67.73 | 65.22 | 67.68 | 378,534 | +2.31(+3.54%) |
Sep 27, 2018 | 65.57 | 66.13 | 65.32 | 65.37 | 149,166 | -0.05(-0.07%) |
Sep 26, 2018 | 64.96 | 66.01 | 64.81 | 65.41 | 136,019 | +0.54(+0.83%) |
Sep 25, 2018 | 64.97 | 65.28 | 64.48 | 64.87 | 223,325 | -0.02(-0.03%) |
Sep 24, 2018 | 65.33 | 65.45 | 64.42 | 64.89 | 197,102 | -0.58(-0.88%) |
Sep 21, 2018 | 65.34 | 66.21 | 65.02 | 65.47 | 522,722 | +0.37(+0.57%) |
Sep 20, 2018 | 65.11 | 65.72 | 64.95 | 65.10 | 135,816 | +0.35(+0.54%) |
Sep 19, 2018 | 64.61 | 65.28 | 64.11 | 64.75 | 244,987 | +0.13(+0.20%) |
Sep 18, 2018 | 64.32 | 64.98 | 63.69 | 64.62 | 164,664 | +0.32(+0.50%) |
Sep 17, 2018 | 64.76 | 64.76 | 63.46 | 64.30 | 372,586 | -0.46(-0.71%) |
Sep 14, 2018 | 62.74 | 64.82 | 62.74 | 64.76 | 535,859 | +2.12(+3.39%) |
Sep 13, 2018 | 62.79 | 62.90 | 61.95 | 62.64 | 212,951 | +0.18(+0.29%) |
Sep 12, 2018 | 62.17 | 62.63 | 61.83 | 62.46 | 110,163 | +0.08(+0.12%) |
Sep 11, 2018 | 62.85 | 63.24 | 62.25 | 62.38 | 117,587 | -0.54(-0.86%) |
Sep 10, 2018 | 62.07 | 63.30 | 62.07 | 62.92 | 158,704 | +1.07(+1.72%) |
Sep 07, 2018 | 61.74 | 62.45 | 61.60 | 61.85 | 109,756 | -0.05(-0.08%) |
Sep 06, 2018 | 61.69 | 62.70 | 61.63 | 61.90 | 113,922 | +0.04(+0.06%) |
Sep 05, 2018 | 61.57 | 62.16 | 61.32 | 61.86 | 193,616 | +0.33(+0.54%) |
Sep 04, 2018 | 62.08 | 63.71 | 61.50 | 61.53 | 293,517 | +0.88(+1.45%) |
Aug 31, 2018 | 60.66 | 60.66 | 60.66 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 60.42 | 60.71 | 59.32 | 60.65 | 115,702 | +0.24(+0.39%) |
Aug 29, 2018 | 60.14 | 60.62 | 59.52 | 60.41 | 75,676 | +0.45(+0.76%) |
Aug 28, 2018 | 60.57 | 60.57 | 59.74 | 59.96 | 117,167 | -0.46(-0.77%) |
Aug 27, 2018 | 60.53 | 61.01 | 60.10 | 60.42 | 86,785 | +0.10(+0.17%) |
Aug 24, 2018 | 59.93 | 60.53 | 59.70 | 60.32 | 90,687 | +0.44(+0.74%) |
Aug 23, 2018 | 60.33 | 60.75 | 59.65 | 59.87 | 76,539 | -0.50(-0.83%) |
Aug 22, 2018 | 60.39 | 61.46 | 60.01 | 60.37 | 93,995 | -0.22(-0.36%) |
Aug 21, 2018 | 60.14 | 60.92 | 60.00 | 60.59 | 185,847 | +0.58(+0.97%) |
Aug 20, 2018 | 59.85 | 60.17 | 59.63 | 60.01 | 110,982 | +0.32(+0.54%) |
Aug 17, 2018 | 59.45 | 59.73 | 58.90 | 59.69 | 188,700 | +0.13(+0.22%) |
Aug 16, 2018 | 58.96 | 59.80 | 58.81 | 59.55 | 90,445 | +0.84(+1.43%) |
Aug 15, 2018 | 58.88 | 59.33 | 57.75 | 58.72 | 112,673 | -0.41(-0.70%) |
Aug 14, 2018 | 58.91 | 59.63 | 58.56 | 59.13 | 104,423 | +0.29(+0.50%) |
Aug 13, 2018 | 59.29 | 59.68 | 58.67 | 58.84 | 122,450 | -0.55(-0.92%) |
Aug 10, 2018 | 59.19 | 59.82 | 58.57 | 59.38 | 106,721 | +0.03(+0.05%) |
Aug 09, 2018 | 59.60 | 60.14 | 59.28 | 59.36 | 88,811 | -0.23(-0.38%) |
Aug 08, 2018 | 59.58 | 59.86 | 58.98 | 59.58 | 93,456 | -0.02(-0.03%) |
Aug 07, 2018 | 59.71 | 60.37 | 59.20 | 59.60 | 155,350 | +0.17(+0.29%) |
Aug 06, 2018 | 59.30 | 59.78 | 58.54 | 59.43 | 161,454 | +0.28(+0.48%) |
Aug 03, 2018 | 59.87 | 59.87 | 58.72 | 59.15 | 83,678 | -0.51(-0.85%) |
Aug 02, 2018 | 58.76 | 59.87 | 58.76 | 59.66 | 102,662 | +0.49(+0.83%) |
Aug 01, 2018 | 59.86 | 59.86 | 58.64 | 59.17 | 115,243 | -1.01(-1.67%) |
Jul 31, 2018 | 58.49 | 61.20 | 58.25 | 60.17 | 245,970 | +1.68(+2.87%) |
Jul 30, 2018 | 58.58 | 59.10 | 57.97 | 58.50 | 163,724 | -0.27(-0.46%) |
Jul 27, 2018 | 59.30 | 59.46 | 58.10 | 58.77 | 136,136 | -0.16(-0.27%) |
Jul 26, 2018 | 59.69 | 56.21 | 58.93 | 317,598 | +4.04(+7.36%) | |
Jul 25, 2018 | 54.36 | 55.42 | 54.09 | 54.89 | 137,463 | +0.55(+1.01%) |
Jul 24, 2018 | 57.08 | 57.37 | 54.25 | 54.35 | 343,729 | -2.55(-4.49%) |
Jul 23, 2018 | 57.22 | 56.40 | 56.90 | 94,436 | +0.50(+0.88%) | |
Jul 20, 2018 | 55.93 | 56.61 | 55.83 | 56.40 | 71,288 | +0.36(+0.64%) |
Jul 19, 2018 | 55.62 | 56.19 | 55.41 | 56.04 | 98,025 | +0.22(+0.39%) |
Jul 18, 2018 | 54.92 | 55.86 | 54.92 | 55.82 | 158,247 | +0.93(+1.70%) |
Jul 17, 2018 | 55.17 | 56.06 | 54.77 | 54.89 | 148,925 | -0.34(-0.61%) |
Jul 16, 2018 | 56.63 | 57.11 | 54.82 | 55.23 | 230,991 | -1.43(-2.53%) |
Jul 13, 2018 | 55.76 | 56.86 | 55.55 | 56.66 | 147,987 | +0.92(+1.66%) |
Jul 12, 2018 | 55.93 | 55.22 | 55.74 | 106,226 | +0.30(+0.54%) | |
Jul 11, 2018 | 55.80 | 56.28 | 55.35 | 55.44 | 143,212 | -0.84(-1.49%) |
Jul 10, 2018 | 55.18 | 56.52 | 54.44 | 56.28 | 170,159 | -1.07(-1.87%) |
Jul 09, 2018 | 56.58 | 57.47 | 56.58 | 57.35 | 98,328 | +0.95(+1.69%) |
Jul 06, 2018 | 56.03 | 57.18 | 56.02 | 56.40 | 163,068 | +0.47(+0.84%) |
Jul 05, 2018 | 56.23 | 56.23 | 55.41 | 55.93 | 198,061 | -0.08(-0.15%) |
Jul 03, 2018 | 56.01 | 56.01 | 56.01 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 55.23 | 56.29 | 55.01 | 56.20 | 115,853 | +0.56(+1.02%) |
Jun 29, 2018 | 55.49 | 56.19 | 55.22 | 55.64 | 158,680 | +0.24(+0.43%) |
Jun 28, 2018 | 54.84 | 56.10 | 54.09 | 55.40 | 190,292 | +0.45(+0.82%) |
Jun 27, 2018 | 56.10 | 56.42 | 54.90 | 54.95 | 266,725 | -1.14(-2.03%) |
Jun 26, 2018 | 56.81 | 57.32 | 55.63 | 56.09 | 191,804 | -0.82(-1.44%) |
Jun 25, 2018 | 58.51 | 58.51 | 56.61 | 56.91 | 210,550 | -1.84(-3.13%) |
Jun 22, 2018 | 59.90 | 60.23 | 58.35 | 58.74 | 354,232 | -0.94(-1.58%) |
Jun 21, 2018 | 59.29 | 59.90 | 58.80 | 59.69 | 557,720 | +0.44(+0.75%) |
Jun 20, 2018 | 58.94 | 59.49 | 58.45 | 59.24 | 203,995 | +0.44(+0.75%) |
Jun 19, 2018 | 57.75 | 58.91 | 56.88 | 58.80 | 317,803 | +0.60(+1.04%) |
Jun 18, 2018 | 57.97 | 58.70 | 57.50 | 58.20 | 161,843 | -0.02(-0.03%) |
Jun 15, 2018 | 58.50 | 57.49 | 58.22 | 245,391 | +0.73(+1.26%) | |
Jun 14, 2018 | 57.37 | 57.59 | 56.88 | 57.49 | 123,514 | +0.40(+0.69%) |
Jun 13, 2018 | 57.80 | 57.85 | 56.89 | 57.10 | 237,993 | -0.54(-0.93%) |
Jun 12, 2018 | 57.50 | 57.65 | 56.88 | 57.63 | 148,144 | +0.31(+0.54%) |
Jun 11, 2018 | 56.88 | 57.62 | 56.63 | 57.32 | 103,879 | +0.43(+0.76%) |
Jun 08, 2018 | 56.60 | 57.03 | 56.22 | 56.89 | 145,077 | +0.45(+0.80%) |
Jun 07, 2018 | 56.68 | 56.77 | 56.06 | 56.44 | 96,975 | -0.20(-0.35%) |
Jun 06, 2018 | 56.62 | 57.14 | 55.89 | 56.63 | 153,232 | +0.25(+0.44%) |
Jun 05, 2018 | 56.53 | 56.91 | 55.74 | 56.38 | 310,302 | -0.05(-0.09%) |
Jun 04, 2018 | 57.02 | 57.23 | 56.30 | 56.44 | 156,042 | -0.36(-0.63%) |
Jun 01, 2018 | 56.19 | 56.94 | 55.96 | 56.79 | 219,434 | +0.93(+1.67%) |
May 31, 2018 | 57.08 | 57.08 | 55.70 | 55.86 | 101,318 | -1.27(-2.23%) |
May 30, 2018 | 56.11 | 57.56 | 55.75 | 57.13 | 138,522 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.48 | 55.86 | 154,009 | -0.41(-0.74%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.47 | 56.28 | 55.42 | 56.12 | 184,774 | +0.67(+1.21%) |
May 23, 2018 | 55.63 | 55.94 | 54.70 | 55.45 | 227,818 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,205 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.57 | 223,999 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,800 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.85 | 333,843 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.39 | 52.83 | 54.07 | 188,790 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,327 | +0.11(+0.21%) |
May 14, 2018 | 53.62 | 54.06 | 53.19 | 53.53 | 173,742 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,160 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,294 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,299 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.70 | 141,535 | +1.07(+2.07%) |
May 07, 2018 | 51.46 | 51.97 | 50.96 | 51.62 | 137,067 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,589 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.91 | 50.87 | 164,638 | +0.20(+0.39%) |
May 02, 2018 | 50.69 | 51.37 | 50.37 | 50.68 | 403,046 | -0.18(-0.35%) |