Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.68 | 58.23 | 57.17 | 57.97 | 86,495 | -0.38(-0.65%) |
May 30, 2019 | 58.68 | 59.23 | 58.06 | 58.35 | 49,512 | -0.15(-0.26%) |
May 29, 2019 | 58.37 | 58.59 | 57.95 | 58.50 | 63,202 | -0.16(-0.27%) |
May 28, 2019 | 58.29 | 59.38 | 58.11 | 58.66 | 112,557 | +0.52(+0.89%) |
May 24, 2019 | 58.14 | 58.70 | 57.63 | 58.14 | 228,783 | +0.43(+0.75%) |
May 23, 2019 | 58.68 | 59.03 | 57.34 | 57.70 | 139,242 | -1.56(-2.63%) |
May 22, 2019 | 58.84 | 59.55 | 58.59 | 59.26 | 61,798 | +0.08(+0.13%) |
May 21, 2019 | 58.27 | 59.44 | 58.27 | 59.19 | 105,858 | +1.23(+2.12%) |
May 20, 2019 | 58.28 | 58.97 | 57.36 | 57.96 | 91,357 | -0.77(-1.32%) |
May 17, 2019 | 58.93 | 59.51 | 58.48 | 58.73 | 80,037 | -0.68(-1.14%) |
May 16, 2019 | 58.81 | 59.72 | 58.81 | 59.41 | 90,888 | +0.74(+1.26%) |
May 15, 2019 | 58.18 | 59.16 | 58.18 | 58.68 | 173,384 | +0.09(+0.16%) |
May 14, 2019 | 58.16 | 58.93 | 57.84 | 58.58 | 142,625 | +0.55(+0.94%) |
May 13, 2019 | 58.51 | 58.91 | 57.30 | 58.03 | 208,996 | -1.44(-2.41%) |
May 10, 2019 | 59.28 | 59.76 | 58.56 | 59.47 | 102,587 | -0.05(-0.08%) |
May 09, 2019 | 58.78 | 59.88 | 58.15 | 59.52 | 102,772 | +0.25(+0.41%) |
May 08, 2019 | 58.95 | 59.63 | 58.95 | 59.27 | 233,850 | +0.06(+0.10%) |
May 07, 2019 | 59.33 | 59.66 | 58.62 | 59.21 | 209,710 | -0.31(-0.52%) |
May 06, 2019 | 58.91 | 60.36 | 58.91 | 59.53 | 201,395 | -0.78(-1.30%) |
May 03, 2019 | 59.52 | 60.36 | 59.17 | 60.31 | 144,194 | +0.79(+1.33%) |
May 02, 2019 | 58.48 | 61.35 | 58.48 | 59.52 | 346,068 | +0.78(+1.33%) |
May 01, 2019 | 58.59 | 59.07 | 58.25 | 58.73 | 316,277 | +0.18(+0.31%) |
Apr 30, 2019 | 57.86 | 58.81 | 57.83 | 58.55 | 191,113 | +0.66(+1.14%) |
Apr 29, 2019 | 56.89 | 58.01 | 56.70 | 57.89 | 137,098 | +1.01(+1.78%) |
Apr 26, 2019 | 56.28 | 56.99 | 55.63 | 56.88 | 175,954 | +0.67(+1.19%) |
Apr 25, 2019 | 55.46 | 56.24 | 55.05 | 56.21 | 250,695 | +0.57(+1.02%) |
Apr 24, 2019 | 54.65 | 55.69 | 54.56 | 55.64 | 129,550 | +1.11(+2.04%) |
Apr 23, 2019 | 53.00 | 54.95 | 52.75 | 54.53 | 180,550 | +1.68(+3.18%) |
Apr 22, 2019 | 52.30 | 52.86 | 52.10 | 52.85 | 72,503 | +0.35(+0.67%) |
Apr 18, 2019 | 52.21 | 52.59 | 52.04 | 52.50 | 93,059 | +0.14(+0.27%) |
Apr 17, 2019 | 52.66 | 52.66 | 51.89 | 52.36 | 89,473 | -0.07(-0.13%) |
Apr 16, 2019 | 52.61 | 52.90 | 52.39 | 52.42 | 103,495 | -0.01(-0.02%) |
Apr 15, 2019 | 52.45 | 52.65 | 52.22 | 52.43 | 120,905 | -0.10(-0.20%) |
Apr 12, 2019 | 52.91 | 53.42 | 51.96 | 52.54 | 97,929 | -0.11(-0.22%) |
Apr 11, 2019 | 51.82 | 52.71 | 51.60 | 52.65 | 145,483 | +0.93(+1.79%) |
Apr 10, 2019 | 51.47 | 52.01 | 51.21 | 51.72 | 173,319 | +0.38(+0.74%) |
Apr 09, 2019 | 51.49 | 51.65 | 51.03 | 51.35 | 241,790 | -0.42(-0.80%) |
Apr 08, 2019 | 51.54 | 51.76 | 51.10 | 51.76 | 77,924 | +0.02(+0.04%) |
Apr 05, 2019 | 50.71 | 51.92 | 50.46 | 51.74 | 129,795 | +1.28(+2.55%) |
Apr 04, 2019 | 50.79 | 50.79 | 50.07 | 50.46 | 109,180 | -0.33(-0.65%) |
Apr 03, 2019 | 50.88 | 51.39 | 50.52 | 50.79 | 88,049 | +0.36(+0.71%) |
Apr 02, 2019 | 51.20 | 51.20 | 50.08 | 50.43 | 112,252 | -0.91(-1.77%) |
Apr 01, 2019 | 51.39 | 51.62 | 50.61 | 51.34 | 119,280 | +0.31(+0.61%) |
Mar 29, 2019 | 51.20 | 52.06 | 50.54 | 51.03 | 157,215 | +0.27(+0.54%) |
Mar 28, 2019 | 50.21 | 50.87 | 50.21 | 50.75 | 99,075 | +0.64(+1.28%) |
Mar 27, 2019 | 50.13 | 50.32 | 49.33 | 50.11 | 75,037 | -0.02(-0.04%) |
Mar 26, 2019 | 49.93 | 50.73 | 49.72 | 50.13 | 96,675 | +0.51(+1.03%) |
Mar 25, 2019 | 49.00 | 49.94 | 48.67 | 49.62 | 184,308 | +0.57(+1.16%) |
Mar 22, 2019 | 50.60 | 50.77 | 48.97 | 49.05 | 89,777 | -1.82(-3.58%) |
Mar 21, 2019 | 50.34 | 51.39 | 50.34 | 50.87 | 118,648 | +0.39(+0.77%) |
Mar 20, 2019 | 50.73 | 51.01 | 48.61 | 50.49 | 112,701 | -0.25(-0.50%) |
Mar 19, 2019 | 51.60 | 51.61 | 50.52 | 50.74 | 132,453 | -0.94(-1.83%) |
Mar 18, 2019 | 50.56 | 51.73 | 50.18 | 51.69 | 118,157 | +1.13(+2.24%) |
Mar 15, 2019 | 51.06 | 51.41 | 50.49 | 50.55 | 382,294 | -0.47(-0.93%) |
Mar 14, 2019 | 50.46 | 51.64 | 50.33 | 51.03 | 109,818 | +0.56(+1.10%) |
Mar 13, 2019 | 51.03 | 51.09 | 50.40 | 50.47 | 142,622 | -0.33(-0.65%) |
Mar 12, 2019 | 51.42 | 51.70 | 50.67 | 50.80 | 79,512 | -0.43(-0.83%) |
Mar 11, 2019 | 50.92 | 51.36 | 50.73 | 51.22 | 156,504 | +0.29(+0.57%) |
Mar 08, 2019 | 49.72 | 51.02 | 49.72 | 50.93 | 108,198 | +0.68(+1.35%) |
Mar 07, 2019 | 50.26 | 50.43 | 49.59 | 50.25 | 91,878 | +0.05(+0.09%) |
Mar 06, 2019 | 51.12 | 51.19 | 50.20 | 50.20 | 92,001 | -0.91(-1.78%) |
Mar 05, 2019 | 51.51 | 51.69 | 51.12 | 51.12 | 95,978 | -0.39(-0.77%) |
Mar 04, 2019 | 51.69 | 51.97 | 50.93 | 51.51 | 133,750 | -0.16(-0.31%) |
Mar 01, 2019 | 51.62 | 51.93 | 50.90 | 51.67 | 122,474 | +0.59(+1.16%) |
Feb 28, 2019 | 51.25 | 51.54 | 51.08 | 51.08 | 140,294 | -0.08(-0.17%) |
Feb 27, 2019 | 49.97 | 51.17 | 49.48 | 51.16 | 163,455 | +1.04(+2.08%) |
Feb 26, 2019 | 50.68 | 51.15 | 49.98 | 50.12 | 150,722 | -0.53(-1.04%) |
Feb 25, 2019 | 50.41 | 50.84 | 49.94 | 50.65 | 241,006 | +0.61(+1.22%) |
Feb 22, 2019 | 50.77 | 50.97 | 49.66 | 50.03 | 196,534 | -0.74(-1.46%) |
Feb 21, 2019 | 51.34 | 51.69 | 49.05 | 50.78 | 510,123 | -4.17(-7.59%) |
Feb 20, 2019 | 54.61 | 55.36 | 53.81 | 54.95 | 216,192 | +0.52(+0.95%) |
Feb 19, 2019 | 54.93 | 54.93 | 54.04 | 54.43 | 236,427 | -0.68(-1.23%) |
Feb 15, 2019 | 53.91 | 56.03 | 53.57 | 55.11 | 262,187 | +1.37(+2.55%) |
Feb 14, 2019 | 53.69 | 54.35 | 53.45 | 53.74 | 317,810 | -0.02(-0.03%) |
Feb 13, 2019 | 54.10 | 54.14 | 53.63 | 53.76 | 169,816 | -0.19(-0.35%) |
Feb 12, 2019 | 54.07 | 54.28 | 53.65 | 53.94 | 123,236 | +0.12(+0.23%) |
Feb 11, 2019 | 54.41 | 54.70 | 53.68 | 53.82 | 134,746 | -0.70(-1.28%) |
Feb 08, 2019 | 54.48 | 55.15 | 54.11 | 54.52 | 110,131 | -0.17(-0.31%) |
Feb 07, 2019 | 54.99 | 55.30 | 54.42 | 54.69 | 130,855 | -0.42(-0.77%) |
Feb 06, 2019 | 55.70 | 55.70 | 54.89 | 55.11 | 64,542 | -0.51(-0.91%) |
Feb 05, 2019 | 54.98 | 56.05 | 54.98 | 55.62 | 116,793 | +0.70(+1.27%) |
Feb 04, 2019 | 53.46 | 54.96 | 53.46 | 54.92 | 90,286 | +1.50(+2.81%) |
Feb 01, 2019 | 53.13 | 53.81 | 52.52 | 53.42 | 97,788 | +0.44(+0.83%) |
Jan 31, 2019 | 51.76 | 53.11 | 51.47 | 52.98 | 147,384 | +1.17(+2.27%) |
Jan 30, 2019 | 51.65 | 52.05 | 51.19 | 51.80 | 74,697 | +0.52(+1.01%) |
Jan 29, 2019 | 51.20 | 51.84 | 51.20 | 51.28 | 85,785 | +0.36(+0.70%) |
Jan 28, 2019 | 51.42 | 51.47 | 50.51 | 50.93 | 159,621 | -0.83(-1.60%) |
Jan 25, 2019 | 52.37 | 52.83 | 51.73 | 51.75 | 131,625 | -0.26(-0.51%) |
Jan 24, 2019 | 51.54 | 52.15 | 51.54 | 52.02 | 80,969 | +0.69(+1.34%) |
Jan 23, 2019 | 51.85 | 52.13 | 51.11 | 51.33 | 86,219 | -0.27(-0.53%) |
Jan 22, 2019 | 52.13 | 52.21 | 51.17 | 51.60 | 83,900 | -0.83(-1.58%) |
Jan 18, 2019 | 52.26 | 53.26 | 52.21 | 52.43 | 113,855 | +0.37(+0.70%) |
Jan 17, 2019 | 50.74 | 52.34 | 50.52 | 52.06 | 120,173 | +1.19(+2.35%) |
Jan 16, 2019 | 50.71 | 51.41 | 50.41 | 50.87 | 97,338 | +0.18(+0.35%) |
Jan 15, 2019 | 50.25 | 50.96 | 49.90 | 50.69 | 106,156 | +0.50(+0.99%) |
Jan 14, 2019 | 50.85 | 51.26 | 50.02 | 50.19 | 76,913 | -0.92(-1.80%) |
Jan 11, 2019 | 50.44 | 51.17 | 50.44 | 51.12 | 84,912 | +0.46(+0.91%) |
Jan 10, 2019 | 50.78 | 51.21 | 50.23 | 50.65 | 65,640 | -0.40(-0.79%) |
Jan 09, 2019 | 50.97 | 51.39 | 50.57 | 51.06 | 66,942 | +0.18(+0.35%) |
Jan 08, 2019 | 49.94 | 50.93 | 49.34 | 50.88 | 101,337 | +1.34(+2.71%) |
Jan 07, 2019 | 49.55 | 50.33 | 48.81 | 49.54 | 89,543 | +0.18(+0.36%) |
Jan 04, 2019 | 48.70 | 50.02 | 48.38 | 49.36 | 101,831 | +1.38(+2.88%) |
Jan 03, 2019 | 48.00 | 48.72 | 47.28 | 47.98 | 103,603 | -0.48(-0.99%) |
Jan 02, 2019 | 48.28 | 49.17 | 46.66 | 48.46 | 122,185 | -0.69(-1.41%) |
Dec 31, 2018 | 49.14 | 49.43 | 48.17 | 49.15 | 107,471 | +0.31(+0.63%) |
Dec 28, 2018 | 49.08 | 49.68 | 48.02 | 48.84 | 126,624 | +0.00(+0.00%) |
Dec 27, 2018 | 47.04 | 48.91 | 46.43 | 48.84 | 125,765 | +1.17(+2.46%) |
Dec 26, 2018 | 46.17 | 47.74 | 45.34 | 47.67 | 106,980 | +1.70(+3.70%) |
Dec 24, 2018 | 46.38 | 46.99 | 45.51 | 45.97 | 94,276 | -0.74(-1.59%) |
Dec 21, 2018 | 48.98 | 49.18 | 46.33 | 46.71 | 356,357 | -2.11(-4.33%) |
Dec 20, 2018 | 49.65 | 50.28 | 48.13 | 48.82 | 91,331 | -0.82(-1.65%) |
Dec 19, 2018 | 50.66 | 51.40 | 49.11 | 49.64 | 121,980 | -0.91(-1.80%) |
Dec 18, 2018 | 50.58 | 50.90 | 49.99 | 50.55 | 104,548 | +0.43(+0.86%) |
Dec 17, 2018 | 51.88 | 51.88 | 49.74 | 50.12 | 142,191 | -1.78(-3.42%) |
Dec 14, 2018 | 51.52 | 52.26 | 51.50 | 51.90 | 95,979 | +0.03(+0.05%) |
Dec 13, 2018 | 52.23 | 52.25 | 51.47 | 51.87 | 91,250 | -0.23(-0.43%) |
Dec 12, 2018 | 51.95 | 53.13 | 50.95 | 52.09 | 139,682 | +0.88(+1.73%) |
Dec 11, 2018 | 52.28 | 53.05 | 50.80 | 51.21 | 150,095 | -0.38(-0.73%) |
Dec 10, 2018 | 50.45 | 51.69 | 50.22 | 51.58 | 239,797 | +1.15(+2.27%) |
Dec 07, 2018 | 50.44 | 51.41 | 50.02 | 50.44 | 134,924 | +0.12(+0.24%) |
Dec 06, 2018 | 50.17 | 51.30 | 48.87 | 50.32 | 130,845 | -0.10(-0.20%) |
Dec 04, 2018 | 53.02 | 53.02 | 50.11 | 50.42 | 188,683 | -2.91(-5.46%) |
Dec 03, 2018 | 53.03 | 53.33 | 52.23 | 53.33 | 132,132 | +0.66(+1.26%) |
Nov 30, 2018 | 52.59 | 53.19 | 51.62 | 52.66 | 189,539 | +0.07(+0.14%) |
Nov 29, 2018 | 53.33 | 53.78 | 52.41 | 52.59 | 76,391 | -1.06(-1.97%) |
Nov 28, 2018 | 52.11 | 54.03 | 51.76 | 53.65 | 245,702 | +1.77(+3.41%) |
Nov 27, 2018 | 52.25 | 52.51 | 51.55 | 51.88 | 159,018 | -0.73(-1.39%) |
Nov 26, 2018 | 52.06 | 52.80 | 47.73 | 52.61 | 170,706 | +1.16(+2.25%) |
Nov 23, 2018 | 51.21 | 52.77 | 51.21 | 51.45 | 40,195 | -0.09(-0.18%) |
Nov 21, 2018 | 51.54 | 51.54 | 51.54 | 0 | +0.12(+0.24%) | |
Nov 20, 2018 | 51.25 | 51.73 | 50.11 | 51.42 | 117,894 | -0.45(-0.87%) |
Nov 19, 2018 | 53.45 | 54.48 | 51.42 | 51.87 | 173,861 | -1.64(-3.06%) |
Nov 16, 2018 | 52.83 | 53.74 | 52.42 | 53.51 | 134,911 | +0.28(+0.53%) |
Nov 15, 2018 | 52.88 | 53.72 | 52.00 | 53.23 | 134,849 | +0.30(+0.57%) |
Nov 14, 2018 | 55.74 | 56.11 | 52.70 | 52.93 | 172,641 | -2.46(-4.44%) |
Nov 13, 2018 | 55.08 | 55.67 | 54.64 | 55.39 | 156,509 | +0.58(+1.06%) |
Nov 12, 2018 | 56.25 | 56.90 | 54.72 | 54.81 | 240,852 | -1.71(-3.03%) |
Nov 09, 2018 | 56.84 | 57.71 | 55.76 | 56.52 | 193,280 | -0.58(-1.02%) |
Nov 08, 2018 | 56.71 | 57.65 | 55.68 | 57.10 | 389,532 | +0.32(+0.56%) |
Nov 07, 2018 | 53.72 | 56.94 | 53.72 | 56.78 | 203,075 | +2.97(+5.53%) |
Nov 06, 2018 | 52.54 | 54.10 | 52.06 | 53.81 | 271,426 | +1.56(+2.99%) |
Nov 05, 2018 | 51.86 | 52.87 | 51.65 | 52.24 | 268,404 | +0.65(+1.25%) |
Nov 02, 2018 | 54.75 | 58.12 | 48.82 | 51.60 | 518,372 | -2.65(-4.88%) |
Nov 01, 2018 | 53.82 | 54.84 | 53.59 | 54.25 | 273,751 | +0.66(+1.24%) |
Oct 31, 2018 | 52.58 | 54.19 | 52.58 | 53.58 | 182,967 | +1.32(+2.52%) |
Oct 30, 2018 | 51.35 | 52.51 | 51.35 | 52.26 | 132,385 | +0.85(+1.66%) |
Oct 29, 2018 | 51.87 | 52.32 | 50.96 | 51.41 | 176,555 | +0.07(+0.15%) |
Oct 26, 2018 | 51.21 | 52.24 | 50.53 | 51.34 | 184,514 | -0.67(-1.29%) |
Oct 25, 2018 | 51.19 | 52.26 | 51.06 | 52.01 | 166,605 | +1.01(+1.98%) |
Oct 24, 2018 | 53.08 | 53.08 | 50.93 | 51.00 | 117,938 | -2.07(-3.90%) |
Oct 23, 2018 | 53.12 | 53.58 | 52.18 | 53.07 | 149,156 | -0.52(-0.98%) |
Oct 22, 2018 | 53.16 | 53.92 | 52.70 | 53.59 | 121,828 | +0.55(+1.04%) |
Oct 19, 2018 | 53.14 | 53.96 | 52.68 | 53.04 | 190,501 | +0.07(+0.14%) |
Oct 18, 2018 | 54.10 | 54.20 | 52.94 | 52.96 | 123,239 | -1.15(-2.13%) |
Oct 17, 2018 | 54.40 | 54.40 | 53.46 | 54.11 | 126,430 | -0.30(-0.55%) |
Oct 16, 2018 | 53.24 | 54.62 | 52.91 | 54.41 | 152,545 | +1.49(+2.81%) |
Oct 15, 2018 | 52.69 | 53.45 | 52.14 | 52.93 | 113,192 | +0.17(+0.32%) |
Oct 12, 2018 | 52.90 | 53.32 | 52.38 | 52.76 | 147,633 | +0.64(+1.22%) |
Oct 11, 2018 | 53.61 | 54.14 | 52.11 | 52.12 | 145,132 | -1.56(-2.91%) |
Oct 10, 2018 | 55.43 | 55.75 | 53.60 | 53.68 | 210,360 | -1.77(-3.19%) |
Oct 09, 2018 | 54.96 | 56.15 | 54.78 | 55.45 | 138,253 | +0.33(+0.59%) |
Oct 08, 2018 | 56.00 | 56.13 | 54.59 | 55.12 | 141,411 | -1.19(-2.11%) |
Oct 05, 2018 | 56.31 | 56.60 | 55.41 | 56.31 | 137,370 | +0.02(+0.03%) |
Oct 04, 2018 | 57.11 | 57.37 | 55.95 | 56.29 | 238,105 | -0.82(-1.44%) |
Oct 03, 2018 | 57.25 | 57.81 | 56.83 | 57.12 | 320,002 | -0.06(-0.10%) |
Oct 02, 2018 | 57.73 | 58.16 | 56.89 | 57.17 | 161,101 | -0.65(-1.13%) |
Oct 01, 2018 | 59.37 | 59.86 | 57.69 | 57.83 | 129,975 | -1.38(-2.34%) |
Sep 28, 2018 | 58.78 | 59.81 | 58.22 | 59.21 | 184,728 | +0.35(+0.59%) |
Sep 27, 2018 | 59.37 | 60.05 | 58.83 | 58.87 | 151,439 | -0.35(-0.58%) |
Sep 26, 2018 | 59.04 | 59.62 | 58.54 | 59.21 | 137,461 | +0.33(+0.56%) |
Sep 25, 2018 | 58.31 | 59.31 | 57.87 | 58.89 | 117,764 | +0.72(+1.24%) |
Sep 24, 2018 | 58.14 | 59.35 | 57.56 | 58.16 | 144,301 | -0.17(-0.29%) |
Sep 21, 2018 | 57.55 | 59.31 | 57.55 | 58.33 | 916,906 | +0.80(+1.40%) |
Sep 20, 2018 | 58.51 | 58.95 | 56.86 | 57.53 | 221,683 | -0.58(-1.00%) |
Sep 19, 2018 | 60.43 | 61.09 | 57.79 | 58.11 | 268,213 | -2.39(-3.96%) |
Sep 18, 2018 | 61.82 | 62.48 | 60.33 | 60.50 | 251,392 | -1.35(-2.18%) |
Sep 17, 2018 | 62.89 | 62.89 | 61.29 | 61.85 | 251,041 | -0.54(-0.87%) |
Sep 14, 2018 | 62.63 | 62.67 | 62.09 | 62.39 | 118,769 | -0.29(-0.46%) |
Sep 13, 2018 | 62.89 | 62.89 | 61.66 | 62.68 | 165,396 | +0.08(+0.13%) |
Sep 12, 2018 | 61.65 | 62.79 | 60.72 | 62.60 | 163,540 | +0.92(+1.49%) |
Sep 11, 2018 | 61.87 | 62.41 | 61.28 | 61.68 | 142,839 | -0.24(-0.39%) |
Sep 10, 2018 | 62.72 | 62.77 | 61.66 | 61.93 | 117,161 | -0.38(-0.62%) |
Sep 07, 2018 | 62.43 | 63.40 | 61.64 | 62.31 | 187,294 | -0.16(-0.25%) |
Sep 06, 2018 | 63.11 | 63.17 | 62.31 | 62.47 | 135,295 | -0.41(-0.65%) |
Sep 05, 2018 | 62.56 | 63.48 | 60.68 | 62.88 | 155,146 | +0.43(+0.69%) |
Sep 04, 2018 | 61.84 | 62.45 | 61.06 | 62.45 | 159,680 | +0.64(+1.04%) |
Aug 31, 2018 | 61.81 | 61.81 | 61.81 | 0 | +0.79(+1.30%) | |
Aug 30, 2018 | 61.33 | 62.00 | 60.37 | 61.02 | 179,277 | -0.52(-0.85%) |
Aug 29, 2018 | 61.22 | 61.77 | 61.18 | 61.54 | 113,365 | +0.33(+0.53%) |
Aug 28, 2018 | 61.38 | 61.78 | 61.05 | 61.21 | 136,118 | +0.05(+0.08%) |
Aug 27, 2018 | 60.57 | 61.30 | 60.55 | 61.16 | 90,960 | +0.61(+1.00%) |
Aug 24, 2018 | 60.11 | 61.25 | 59.93 | 60.56 | 106,656 | +0.72(+1.20%) |
Aug 23, 2018 | 60.11 | 60.19 | 59.52 | 59.84 | 78,827 | -0.26(-0.43%) |
Aug 22, 2018 | 59.65 | 60.12 | 59.39 | 60.10 | 75,155 | +0.24(+0.40%) |
Aug 21, 2018 | 59.58 | 60.18 | 59.41 | 59.86 | 119,040 | +0.48(+0.82%) |
Aug 20, 2018 | 59.69 | 59.96 | 59.14 | 59.38 | 137,947 | -0.21(-0.36%) |
Aug 17, 2018 | 58.22 | 59.74 | 58.04 | 59.59 | 117,494 | +1.30(+2.24%) |
Aug 16, 2018 | 58.53 | 58.70 | 58.22 | 58.28 | 102,992 | +0.07(+0.11%) |
Aug 15, 2018 | 58.31 | 58.43 | 57.91 | 58.22 | 52,069 | -0.32(-0.54%) |
Aug 14, 2018 | 58.15 | 59.14 | 58.02 | 58.54 | 127,509 | +0.61(+1.05%) |
Aug 13, 2018 | 58.17 | 59.22 | 57.62 | 57.93 | 150,228 | -0.23(-0.40%) |
Aug 10, 2018 | 58.21 | 58.94 | 57.80 | 58.16 | 110,197 | -0.36(-0.62%) |
Aug 09, 2018 | 58.69 | 59.16 | 58.25 | 58.53 | 104,876 | +0.00(+0.00%) |
Aug 08, 2018 | 58.90 | 58.90 | 58.33 | 58.53 | 91,297 | -0.34(-0.59%) |
Aug 07, 2018 | 59.20 | 59.32 | 58.62 | 58.87 | 93,752 | +0.07(+0.13%) |
Aug 06, 2018 | 57.62 | 59.38 | 57.62 | 58.80 | 143,887 | +1.06(+1.84%) |
Aug 03, 2018 | 58.32 | 58.93 | 56.16 | 57.73 | 187,775 | -0.97(-1.65%) |
Aug 02, 2018 | 57.32 | 60.48 | 56.76 | 58.70 | 350,914 | +2.40(+4.27%) |
Aug 01, 2018 | 55.14 | 56.54 | 54.70 | 56.30 | 293,784 | +0.52(+0.94%) |
Jul 31, 2018 | 54.05 | 56.23 | 53.99 | 55.78 | 259,788 | +1.95(+3.62%) |
Jul 30, 2018 | 54.01 | 55.18 | 53.24 | 53.83 | 192,724 | -0.17(-0.31%) |
Jul 27, 2018 | 55.00 | 55.00 | 53.74 | 54.00 | 96,892 | -0.81(-1.48%) |
Jul 26, 2018 | 54.98 | 55.16 | 54.49 | 54.81 | 114,208 | -0.13(-0.24%) |
Jul 25, 2018 | 54.72 | 55.12 | 53.95 | 54.94 | 152,665 | +0.41(+0.75%) |
Jul 24, 2018 | 56.00 | 56.08 | 54.07 | 54.53 | 118,726 | -1.16(-2.09%) |
Jul 23, 2018 | 56.05 | 56.18 | 55.58 | 55.69 | 90,629 | -0.36(-0.65%) |
Jul 20, 2018 | 56.58 | 55.82 | 56.06 | 140,123 | -0.18(-0.31%) | |
Jul 19, 2018 | 56.62 | 55.62 | 56.23 | 129,694 | +0.22(+0.40%) | |
Jul 18, 2018 | 56.07 | 56.18 | 55.46 | 56.01 | 97,280 | -0.05(-0.08%) |
Jul 17, 2018 | 55.38 | 56.13 | 55.38 | 56.06 | 134,005 | +0.52(+0.94%) |
Jul 16, 2018 | 55.68 | 56.02 | 55.31 | 55.54 | 91,745 | -0.01(-0.02%) |
Jul 13, 2018 | 55.92 | 56.16 | 55.15 | 55.54 | 78,581 | -0.38(-0.68%) |
Jul 12, 2018 | 54.40 | 56.59 | 54.30 | 55.93 | 333,844 | +2.21(+4.11%) |
Jul 11, 2018 | 53.64 | 54.61 | 52.88 | 53.72 | 128,273 | -0.07(-0.14%) |
Jul 10, 2018 | 54.63 | 55.58 | 53.32 | 53.79 | 85,437 | -0.56(-1.03%) |
Jul 09, 2018 | 54.91 | 55.05 | 54.20 | 54.35 | 168,706 | -0.56(-1.02%) |
Jul 06, 2018 | 52.41 | 55.77 | 52.28 | 54.91 | 504,438 | +3.52(+6.86%) |
Jul 05, 2018 | 51.45 | 51.45 | 50.72 | 51.39 | 193,732 | -0.01(-0.02%) |
Jul 03, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.66(+1.30%) | |
Jul 02, 2018 | 49.79 | 50.73 | 49.76 | 50.74 | 163,096 | +0.75(+1.49%) |
Jun 29, 2018 | 50.06 | 50.68 | 49.95 | 49.99 | 123,206 | +0.11(+0.22%) |
Jun 28, 2018 | 49.84 | 50.12 | 49.30 | 49.88 | 138,510 | +0.05(+0.09%) |
Jun 27, 2018 | 50.27 | 50.58 | 49.79 | 49.83 | 137,090 | -0.29(-0.58%) |
Jun 26, 2018 | 49.73 | 50.29 | 49.46 | 50.12 | 89,652 | +0.43(+0.86%) |
Jun 25, 2018 | 50.42 | 50.42 | 49.45 | 49.69 | 145,528 | -1.21(-2.38%) |
Jun 22, 2018 | 50.89 | 51.20 | 50.34 | 50.90 | 358,246 | +0.27(+0.53%) |
Jun 21, 2018 | 50.93 | 51.28 | 50.03 | 50.63 | 197,213 | -0.26(-0.51%) |
Jun 20, 2018 | 51.26 | 51.43 | 50.45 | 50.89 | 229,006 | -0.18(-0.35%) |
Jun 19, 2018 | 51.13 | 50.06 | 51.07 | 188,637 | +0.08(+0.16%) | |
Jun 18, 2018 | 50.41 | 51.15 | 49.99 | 50.99 | 110,728 | +0.48(+0.96%) |
Jun 15, 2018 | 51.02 | 51.02 | 50.50 | 536,795 | -0.51(-1.00%) | |
Jun 14, 2018 | 51.27 | 51.62 | 50.57 | 51.02 | 177,519 | +0.07(+0.13%) |
Jun 13, 2018 | 52.11 | 52.17 | 50.17 | 50.95 | 424,482 | -0.83(-1.60%) |
Jun 12, 2018 | 52.08 | 52.24 | 51.54 | 51.78 | 249,842 | -0.15(-0.29%) |
Jun 11, 2018 | 51.75 | 52.27 | 51.73 | 51.93 | 164,801 | +0.38(+0.74%) |
Jun 08, 2018 | 51.05 | 51.60 | 50.91 | 51.55 | 86,931 | +0.50(+0.99%) |
Jun 07, 2018 | 52.14 | 52.14 | 50.59 | 51.04 | 104,516 | -1.05(-2.02%) |
Jun 06, 2018 | 51.61 | 52.11 | 51.21 | 52.10 | 171,882 | +0.34(+0.66%) |
Jun 05, 2018 | 51.63 | 52.05 | 51.10 | 51.75 | 138,438 | +0.21(+0.41%) |
Jun 04, 2018 | 51.08 | 51.68 | 50.96 | 51.54 | 165,935 | +0.82(+1.61%) |