Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.78 | 58.78 | 57.63 | 58.06 | 85,432 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.75 | 58.33 | 58.64 | 68,159 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.74 | 58.54 | 58.70 | 67,084 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.71 | 46,815 | +0.43(+0.75%) |
Jul 25, 2019 | 58.51 | 58.51 | 58.13 | 58.28 | 97,507 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.56 | 58.18 | 58.55 | 39,816 | +0.30(+0.51%) |
Jul 23, 2019 | 58.12 | 58.26 | 57.90 | 58.25 | 52,300 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.84 | 57.58 | 57.74 | 65,258 | +0.16(+0.28%) |
Jul 19, 2019 | 58.09 | 58.09 | 57.58 | 57.58 | 74,818 | -0.30(-0.52%) |
Jul 18, 2019 | 57.65 | 57.92 | 57.47 | 57.88 | 49,187 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,251 | -0.39(-0.68%) |
Jul 16, 2019 | 58.21 | 58.25 | 57.94 | 58.01 | 37,244 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.19 | 58.10 | 58.19 | 39,837 | +0.00(+0.00%) |
Jul 12, 2019 | 57.91 | 58.20 | 57.91 | 58.19 | 29,713 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.89 | 57.61 | 57.86 | 70,049 | +0.14(+0.24%) |
Jul 10, 2019 | 57.76 | 57.90 | 57.60 | 57.72 | 100,075 | +0.22(+0.39%) |
Jul 09, 2019 | 57.52 | 57.52 | 57.29 | 57.49 | 63,480 | -0.08(-0.14%) |
Jul 08, 2019 | 57.74 | 57.87 | 57.46 | 57.57 | 59,140 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.00 | 57.45 | 57.96 | 59,854 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.14 | 57.75 | 58.14 | 77,170 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.32 | 57.55 | 106,272 | +0.04(+0.07%) |
Jul 01, 2019 | 57.82 | 57.82 | 57.27 | 57.51 | 144,645 | +0.50(+0.87%) |
Jun 28, 2019 | 56.85 | 57.05 | 56.73 | 57.01 | 80,162 | +0.41(+0.72%) |
Jun 27, 2019 | 56.40 | 56.64 | 56.40 | 56.60 | 89,931 | +0.25(+0.44%) |
Jun 26, 2019 | 56.64 | 56.64 | 56.36 | 56.36 | 60,231 | -0.10(-0.17%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.40 | 56.45 | 126,794 | -0.55(-0.96%) |
Jun 24, 2019 | 57.20 | 57.20 | 56.98 | 57.00 | 365,878 | -0.07(-0.13%) |
Jun 21, 2019 | 57.12 | 57.29 | 56.97 | 57.08 | 74,391 | -0.09(-0.16%) |
Jun 20, 2019 | 57.23 | 57.23 | 56.71 | 57.16 | 61,977 | +0.57(+1.01%) |
Jun 19, 2019 | 56.40 | 56.65 | 56.29 | 56.59 | 202,484 | +0.27(+0.48%) |
Jun 18, 2019 | 56.09 | 56.61 | 56.08 | 56.32 | 80,365 | +0.63(+1.13%) |
Jun 17, 2019 | 55.92 | 55.97 | 55.69 | 55.70 | 61,607 | -0.15(-0.27%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.70 | 55.85 | 273,010 | -0.15(-0.27%) |
Jun 13, 2019 | 55.96 | 56.06 | 55.77 | 56.00 | 85,058 | +0.31(+0.55%) |
Jun 12, 2019 | 55.77 | 55.83 | 55.64 | 55.70 | 51,966 | -0.05(-0.09%) |
Jun 11, 2019 | 56.12 | 56.22 | 55.63 | 55.75 | 73,730 | -0.07(-0.12%) |
Jun 10, 2019 | 55.88 | 56.07 | 55.74 | 55.81 | 139,733 | +0.27(+0.49%) |
Jun 07, 2019 | 55.09 | 55.76 | 55.09 | 55.54 | 91,432 | +0.62(+1.13%) |
Jun 06, 2019 | 54.68 | 55.05 | 54.51 | 54.92 | 103,847 | +0.38(+0.69%) |
Jun 05, 2019 | 54.41 | 54.55 | 54.06 | 54.54 | 120,964 | +0.48(+0.90%) |
Jun 04, 2019 | 53.45 | 54.06 | 53.31 | 54.06 | 76,249 | +1.18(+2.24%) |
Jun 03, 2019 | 52.90 | 53.24 | 52.64 | 52.87 | 188,688 | -0.07(-0.14%) |
May 31, 2019 | 53.08 | 53.19 | 52.81 | 52.95 | 192,524 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.77 | 53.34 | 53.56 | 75,567 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.72 | 53.25 | 53.52 | 79,482 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.95 | 59,918 | -0.46(-0.84%) |
May 24, 2019 | 54.69 | 54.81 | 54.40 | 54.41 | 46,789 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.48 | 199,431 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,879 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.15 | 91,617 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.88 | 54.52 | 54.70 | 144,689 | -0.39(-0.70%) |
May 17, 2019 | 55.04 | 55.59 | 55.00 | 55.09 | 139,724 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,544 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.08 | 54.28 | 54.94 | 71,957 | +0.20(+0.37%) |
May 14, 2019 | 54.51 | 55.07 | 54.47 | 54.74 | 118,714 | +0.39(+0.72%) |
May 13, 2019 | 54.64 | 54.77 | 54.16 | 54.34 | 118,218 | -1.39(-2.49%) |
May 10, 2019 | 55.44 | 55.87 | 54.61 | 55.73 | 98,945 | +0.18(+0.32%) |
May 09, 2019 | 55.33 | 55.60 | 54.82 | 55.56 | 90,851 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.00 | 55.53 | 55.67 | 78,874 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,226 | -0.98(-1.73%) |
May 06, 2019 | 55.97 | 56.74 | 55.97 | 56.68 | 69,527 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.01 | 56.65 | 57.00 | 86,067 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.40 | 70,875 | -0.07(-0.12%) |
May 01, 2019 | 57.15 | 57.15 | 56.47 | 56.47 | 96,165 | -0.51(-0.89%) |
Apr 30, 2019 | 56.83 | 56.98 | 56.46 | 56.98 | 79,879 | +0.11(+0.20%) |
Apr 29, 2019 | 56.83 | 56.97 | 56.82 | 56.87 | 58,188 | +0.03(+0.06%) |
Apr 26, 2019 | 56.66 | 56.83 | 56.45 | 56.83 | 70,399 | +0.19(+0.34%) |
Apr 25, 2019 | 56.99 | 56.99 | 56.51 | 56.64 | 56,085 | -0.34(-0.60%) |
Apr 24, 2019 | 56.88 | 57.15 | 56.88 | 56.98 | 71,111 | -0.01(-0.02%) |
Apr 23, 2019 | 56.44 | 57.02 | 56.44 | 57.00 | 143,000 | +0.45(+0.80%) |
Apr 22, 2019 | 56.34 | 56.58 | 56.34 | 56.54 | 58,946 | -0.02(-0.03%) |
Apr 18, 2019 | 56.48 | 56.60 | 56.27 | 56.56 | 42,496 | +0.17(+0.30%) |
Apr 17, 2019 | 56.85 | 56.85 | 56.31 | 56.39 | 46,873 | -0.25(-0.44%) |
Apr 16, 2019 | 56.97 | 56.97 | 56.51 | 56.65 | 53,262 | +0.01(+0.02%) |
Apr 15, 2019 | 56.85 | 56.85 | 56.51 | 56.64 | 56,576 | -0.13(-0.23%) |
Apr 12, 2019 | 56.80 | 56.80 | 56.55 | 56.77 | 82,633 | +0.43(+0.76%) |
Apr 11, 2019 | 56.46 | 56.46 | 56.14 | 56.34 | 54,239 | +0.06(+0.11%) |
Apr 10, 2019 | 56.05 | 56.29 | 56.05 | 56.28 | 58,195 | +0.27(+0.48%) |
Apr 09, 2019 | 56.27 | 56.27 | 55.94 | 56.01 | 98,262 | -0.35(-0.63%) |
Apr 08, 2019 | 56.30 | 56.37 | 56.11 | 56.36 | 60,498 | +0.06(+0.11%) |
Apr 05, 2019 | 56.24 | 56.38 | 56.19 | 56.30 | 57,306 | +0.23(+0.42%) |
Apr 04, 2019 | 56.06 | 56.10 | 55.87 | 56.06 | 78,149 | +0.06(+0.10%) |
Apr 03, 2019 | 56.06 | 56.20 | 55.88 | 56.01 | 79,164 | +0.22(+0.39%) |
Apr 02, 2019 | 55.87 | 55.87 | 55.61 | 55.79 | 57,534 | -0.02(-0.03%) |
Apr 01, 2019 | 55.43 | 55.84 | 55.43 | 55.81 | 166,532 | +0.71(+1.29%) |
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.09 | 55,160 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.86 | 54.53 | 54.78 | 51,994 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.92 | 54.21 | 54.47 | 99,928 | -0.27(-0.50%) |
Mar 26, 2019 | 54.75 | 54.95 | 54.52 | 54.74 | 69,244 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.49 | 54.10 | 54.35 | 85,365 | -0.07(-0.13%) |
Mar 22, 2019 | 55.29 | 55.29 | 54.40 | 54.42 | 263,137 | -1.03(-1.87%) |
Mar 21, 2019 | 54.57 | 55.55 | 54.57 | 55.45 | 52,460 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.84 | 105,871 | -0.15(-0.27%) |
Mar 19, 2019 | 55.25 | 55.30 | 54.83 | 54.99 | 63,228 | -0.03(-0.06%) |
Mar 18, 2019 | 54.99 | 55.08 | 54.82 | 55.03 | 46,129 | +0.18(+0.33%) |
Mar 15, 2019 | 54.68 | 55.01 | 54.65 | 54.85 | 49,319 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.52 | 57,490 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.45 | 83,804 | +0.39(+0.72%) |
Mar 12, 2019 | 54.04 | 54.22 | 54.03 | 54.07 | 89,281 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,266 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.08 | 52.66 | 53.08 | 69,348 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.00 | 53.12 | 78,805 | -0.45(-0.84%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.53 | 53.57 | 68,971 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.84 | 53.94 | 61,061 | -0.07(-0.12%) |
Mar 04, 2019 | 54.52 | 54.61 | 53.57 | 54.01 | 54,652 | -0.26(-0.48%) |
Mar 01, 2019 | 54.36 | 54.38 | 54.00 | 54.27 | 41,566 | +0.37(+0.69%) |
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,244 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.11 | 53.72 | 54.06 | 83,709 | +0.13(+0.25%) |
Feb 26, 2019 | 53.97 | 54.11 | 53.89 | 53.93 | 74,573 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.96 | 53.97 | 94,238 | +0.11(+0.20%) |
Feb 22, 2019 | 53.75 | 53.90 | 53.70 | 53.87 | 38,981 | +0.32(+0.60%) |
Feb 21, 2019 | 53.58 | 53.67 | 53.35 | 53.55 | 56,385 | -0.08(-0.16%) |
Feb 20, 2019 | 53.63 | 53.73 | 53.44 | 53.63 | 70,877 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,793 | +0.17(+0.33%) |
Feb 15, 2019 | 53.26 | 53.39 | 53.22 | 53.37 | 37,043 | +0.47(+0.88%) |
Feb 14, 2019 | 52.84 | 53.09 | 52.69 | 52.90 | 162,446 | -0.15(-0.28%) |
Feb 13, 2019 | 53.08 | 53.18 | 52.97 | 53.05 | 59,006 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,670 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,505 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,593 | +0.01(+0.03%) |
Feb 07, 2019 | 52.02 | 52.31 | 51.71 | 51.96 | 93,946 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.44 | 64,287 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.53 | 52.23 | 52.46 | 60,731 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.67 | 52.19 | 137,745 | +0.42(+0.81%) |
Feb 01, 2019 | 51.62 | 51.92 | 51.54 | 51.77 | 93,039 | +0.09(+0.18%) |
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,192 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.18 | 48,350 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.72 | 50.38 | 50.43 | 200,745 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,969 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,811 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,612 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.71 | 49.87 | 50.41 | 127,591 | +0.09(+0.18%) |
Jan 22, 2019 | 50.57 | 50.77 | 49.94 | 50.32 | 130,502 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,638 | +0.75(+1.50%) |
Jan 17, 2019 | 49.57 | 50.43 | 49.57 | 50.25 | 166,531 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,102 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.78 | 49.21 | 49.77 | 86,362 | +0.51(+1.04%) |
Jan 14, 2019 | 49.21 | 49.38 | 49.17 | 49.26 | 137,439 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.58 | 49.19 | 49.55 | 80,547 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.56 | 48.99 | 49.52 | 152,125 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,866 | +0.17(+0.35%) |
Jan 08, 2019 | 48.95 | 49.20 | 48.55 | 49.14 | 130,858 | +0.51(+1.04%) |
Jan 07, 2019 | 48.22 | 48.91 | 48.06 | 48.63 | 90,448 | +0.52(+1.08%) |
Jan 04, 2019 | 47.26 | 48.24 | 47.21 | 48.11 | 150,758 | +1.61(+3.45%) |
Jan 03, 2019 | 47.54 | 47.54 | 46.51 | 46.51 | 53,872 | -1.24(-2.61%) |
Jan 02, 2019 | 47.29 | 47.90 | 47.21 | 47.75 | 119,419 | -0.14(-0.29%) |
Dec 31, 2018 | 47.81 | 47.95 | 47.43 | 47.89 | 165,403 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.48 | 332,098 | -0.10(-0.20%) |
Dec 27, 2018 | 46.66 | 47.58 | 45.92 | 47.58 | 183,804 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.19 | 44.94 | 47.19 | 315,330 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.00 | 45.01 | 84,424 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.92 | 46.19 | 46.39 | 667,859 | -0.73(-1.56%) |
Dec 20, 2018 | 47.82 | 47.88 | 46.78 | 47.12 | 246,694 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,934 | -0.66(-1.35%) |
Dec 18, 2018 | 49.06 | 49.28 | 48.35 | 48.68 | 227,263 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.82 | 48.38 | 48.59 | 211,395 | -1.26(-2.53%) |
Dec 14, 2018 | 50.19 | 50.49 | 49.73 | 49.85 | 51,282 | -0.84(-1.65%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.47 | 50.69 | 98,761 | +0.03(+0.05%) |
Dec 12, 2018 | 51.03 | 51.41 | 50.66 | 50.66 | 105,071 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.15 | 50.46 | 81,236 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.59 | 49.57 | 50.49 | 108,983 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.43 | 177,650 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.36 | 51.63 | 96,509 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,488 | -1.73(-3.24%) |
Dec 03, 2018 | 53.43 | 53.60 | 53.04 | 53.43 | 76,986 | +0.69(+1.31%) |
Nov 30, 2018 | 52.37 | 52.77 | 52.18 | 52.74 | 55,610 | +0.44(+0.84%) |
Nov 29, 2018 | 52.37 | 52.58 | 52.14 | 52.29 | 38,680 | -0.17(-0.32%) |
Nov 28, 2018 | 51.76 | 52.46 | 51.39 | 52.46 | 42,237 | +0.95(+1.84%) |
Nov 27, 2018 | 51.23 | 51.52 | 51.13 | 51.52 | 28,863 | +0.07(+0.14%) |
Nov 26, 2018 | 51.33 | 51.44 | 50.98 | 51.44 | 192,563 | +0.72(+1.42%) |
Nov 23, 2018 | 50.48 | 50.91 | 50.48 | 50.72 | 14,064 | +0.01(+0.02%) |
Nov 21, 2018 | 50.71 | 50.71 | 50.71 | 0 | +0.10(+0.20%) | |
Nov 20, 2018 | 50.76 | 51.02 | 50.37 | 50.61 | 74,918 | -0.67(-1.31%) |
Nov 19, 2018 | 52.20 | 52.20 | 51.27 | 51.28 | 31,676 | -1.02(-1.95%) |
Nov 16, 2018 | 51.88 | 52.37 | 51.80 | 52.30 | 204,482 | +0.26(+0.51%) |
Nov 15, 2018 | 51.16 | 52.20 | 51.01 | 52.04 | 85,830 | +0.64(+1.25%) |
Nov 14, 2018 | 52.24 | 52.42 | 51.38 | 51.39 | 36,296 | -0.39(-0.75%) |
Nov 13, 2018 | 52.10 | 52.43 | 51.61 | 51.78 | 49,385 | +0.07(+0.13%) |
Nov 12, 2018 | 52.60 | 52.60 | 51.72 | 51.72 | 42,287 | -1.01(-1.91%) |
Nov 09, 2018 | 53.30 | 53.30 | 52.31 | 52.72 | 169,428 | -0.43(-0.81%) |
Nov 08, 2018 | 53.24 | 53.33 | 53.04 | 53.15 | 53,589 | -0.11(-0.21%) |
Nov 07, 2018 | 52.75 | 53.27 | 52.44 | 53.26 | 47,208 | +1.23(+2.37%) |
Nov 06, 2018 | 52.03 | 52.10 | 51.84 | 52.03 | 507,847 | +0.20(+0.38%) |
Nov 05, 2018 | 51.49 | 51.93 | 51.44 | 51.83 | 243,504 | +0.33(+0.65%) |
Nov 02, 2018 | 52.25 | 52.25 | 51.14 | 51.50 | 58,856 | -0.34(-0.66%) |
Nov 01, 2018 | 51.29 | 51.91 | 51.26 | 51.84 | 44,934 | +0.59(+1.15%) |
Oct 31, 2018 | 51.52 | 51.75 | 51.25 | 51.25 | 14,776 | +0.43(+0.86%) |
Oct 30, 2018 | 50.14 | 50.81 | 49.80 | 50.81 | 63,755 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.13 | 49.77 | 49.78 | 46,775 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.79 | 50.31 | 36,352 | -0.50(-0.98%) |
Oct 25, 2018 | 50.16 | 51.27 | 50.16 | 50.81 | 42,668 | +0.84(+1.68%) |
Oct 24, 2018 | 51.23 | 51.36 | 49.81 | 49.97 | 45,022 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.33 | 67,961 | -0.35(-0.68%) |
Oct 22, 2018 | 52.29 | 52.29 | 51.45 | 51.69 | 18,407 | -0.22(-0.42%) |
Oct 19, 2018 | 52.13 | 52.27 | 51.69 | 51.90 | 26,398 | +0.06(+0.12%) |
Oct 18, 2018 | 52.41 | 52.48 | 51.64 | 51.84 | 46,031 | -0.84(-1.60%) |
Oct 17, 2018 | 52.90 | 53.25 | 52.28 | 52.68 | 174,236 | -0.20(-0.38%) |
Oct 16, 2018 | 52.42 | 52.93 | 52.10 | 52.89 | 68,786 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.28 | 51.89 | 52.07 | 61,606 | -0.03(-0.06%) |
Oct 12, 2018 | 52.38 | 52.70 | 51.45 | 52.11 | 79,629 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.18 | 51.53 | 202,281 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.29 | 52.52 | 52.52 | 77,523 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.33 | 15,252 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.24 | 54.67 | 12,749 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.38 | 54.74 | 27,913 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.67 | 54.90 | 28,694 | -0.67(-1.20%) |
Oct 03, 2018 | 55.57 | 55.70 | 55.39 | 55.57 | 26,314 | +0.20(+0.36%) |
Oct 02, 2018 | 55.50 | 55.63 | 55.34 | 55.37 | 22,029 | -0.20(-0.36%) |
Oct 01, 2018 | 55.57 | 55.71 | 55.36 | 55.57 | 16,728 | +0.41(+0.74%) |
Sep 28, 2018 | 55.19 | 55.36 | 55.11 | 55.16 | 31,591 | -0.01(-0.02%) |
Sep 27, 2018 | 55.25 | 55.57 | 55.17 | 55.17 | 33,444 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,241 | -0.21(-0.39%) |
Sep 25, 2018 | 55.47 | 55.49 | 55.25 | 55.32 | 19,061 | -0.13(-0.24%) |
Sep 24, 2018 | 55.67 | 55.67 | 55.25 | 55.45 | 34,119 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.85 | 55.67 | 55.69 | 21,288 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.62 | 37,771 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.14 | 54.86 | 55.01 | 26,266 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,366 | +0.07(+0.13%) |
Sep 17, 2018 | 54.99 | 55.10 | 54.76 | 54.80 | 39,945 | -0.34(-0.61%) |
Sep 14, 2018 | 54.93 | 55.14 | 54.93 | 55.14 | 18,464 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.96 | 24,880 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,152 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.68 | 54.25 | 54.53 | 21,683 | +0.06(+0.11%) |
Sep 10, 2018 | 54.44 | 54.63 | 54.44 | 54.47 | 18,991 | +0.21(+0.38%) |
Sep 07, 2018 | 54.14 | 54.43 | 54.07 | 54.26 | 22,156 | -0.22(-0.41%) |
Sep 06, 2018 | 54.53 | 54.59 | 54.28 | 54.49 | 39,137 | -0.04(-0.07%) |
Sep 05, 2018 | 54.42 | 54.64 | 54.37 | 54.52 | 37,847 | +0.00(+0.00%) |
Sep 04, 2018 | 54.64 | 54.67 | 54.40 | 54.52 | 86,961 | -0.27(-0.49%) |
Aug 31, 2018 | 54.79 | 54.79 | 54.79 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.86 | 55.01 | 54.59 | 54.60 | 63,749 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.10 | 54.80 | 55.09 | 40,299 | +0.32(+0.58%) |
Aug 28, 2018 | 55.08 | 55.08 | 54.76 | 54.78 | 22,949 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.82 | 27,863 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.51 | 80,590 | +0.43(+0.80%) |
Aug 23, 2018 | 54.00 | 54.32 | 53.98 | 54.08 | 85,349 | -0.06(-0.11%) |
Aug 22, 2018 | 54.12 | 54.31 | 54.12 | 54.14 | 23,625 | -0.09(-0.16%) |
Aug 21, 2018 | 54.45 | 54.45 | 54.23 | 54.23 | 21,600 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,662 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.19 | 53.70 | 54.10 | 33,018 | +0.36(+0.66%) |
Aug 16, 2018 | 53.68 | 53.95 | 53.68 | 53.74 | 25,176 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.08 | 53.31 | 23,697 | -0.45(-0.83%) |
Aug 14, 2018 | 53.60 | 53.84 | 53.60 | 53.76 | 20,677 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.88 | 53.47 | 53.53 | 31,169 | -0.24(-0.44%) |
Aug 10, 2018 | 53.91 | 53.95 | 53.58 | 53.77 | 25,415 | -0.38(-0.70%) |
Aug 09, 2018 | 54.41 | 54.41 | 54.15 | 54.15 | 20,082 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.23 | 54.31 | 24,251 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.46 | 24,070 | +0.24(+0.44%) |
Aug 06, 2018 | 54.17 | 54.39 | 54.08 | 54.22 | 43,844 | +0.09(+0.16%) |
Aug 03, 2018 | 53.84 | 54.18 | 53.84 | 54.13 | 36,928 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.87 | 53.11 | 53.86 | 31,919 | +0.42(+0.78%) |