Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 59.78 | 59.93 | 59.29 | 59.55 | 15,950 | -0.36(-0.59%) |
Jul 30, 2019 | 59.78 | 59.95 | 59.57 | 59.90 | 11,756 | -0.09(-0.15%) |
Jul 29, 2019 | 60.60 | 60.60 | 59.99 | 59.99 | 10,859 | -0.68(-1.11%) |
Jul 26, 2019 | 60.36 | 60.71 | 60.36 | 60.67 | 8,978 | +0.37(+0.61%) |
Jul 25, 2019 | 60.68 | 60.70 | 60.09 | 60.30 | 14,199 | -0.34(-0.56%) |
Jul 24, 2019 | 60.53 | 60.67 | 59.94 | 60.64 | 43,429 | -0.14(-0.23%) |
Jul 23, 2019 | 60.50 | 60.85 | 60.42 | 60.78 | 52,530 | +0.46(+0.76%) |
Jul 22, 2019 | 60.10 | 60.42 | 59.89 | 60.32 | 22,804 | +0.15(+0.24%) |
Jul 19, 2019 | 60.33 | 60.69 | 60.18 | 60.18 | 21,461 | -0.09(-0.15%) |
Jul 18, 2019 | 59.66 | 60.39 | 59.66 | 60.27 | 69,386 | +0.59(+0.99%) |
Jul 17, 2019 | 60.04 | 60.04 | 59.65 | 59.67 | 23,635 | -0.50(-0.83%) |
Jul 16, 2019 | 60.20 | 60.54 | 60.04 | 60.18 | 34,674 | +0.31(+0.52%) |
Jul 15, 2019 | 60.30 | 60.30 | 59.76 | 59.87 | 41,468 | -0.37(-0.62%) |
Jul 12, 2019 | 59.89 | 60.27 | 59.87 | 60.24 | 42,046 | +0.47(+0.78%) |
Jul 11, 2019 | 58.91 | 59.77 | 58.91 | 59.77 | 19,176 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.31 | 58.78 | 58.85 | 9,595 | -0.21(-0.35%) |
Jul 09, 2019 | 58.35 | 59.06 | 58.35 | 59.06 | 17,706 | +0.42(+0.71%) |
Jul 08, 2019 | 59.02 | 59.05 | 58.50 | 58.64 | 16,930 | -0.68(-1.14%) |
Jul 05, 2019 | 58.97 | 59.34 | 58.97 | 59.32 | 45,112 | +0.47(+0.81%) |
Jul 03, 2019 | 58.59 | 58.90 | 58.52 | 58.84 | 10,840 | +0.42(+0.72%) |
Jul 02, 2019 | 58.03 | 58.42 | 57.87 | 58.42 | 26,336 | +0.17(+0.30%) |
Jul 01, 2019 | 58.26 | 58.62 | 57.97 | 58.25 | 32,456 | +0.58(+1.01%) |
Jun 28, 2019 | 57.94 | 57.94 | 57.46 | 57.66 | 17,081 | +0.47(+0.83%) |
Jun 27, 2019 | 56.61 | 57.35 | 56.61 | 57.19 | 35,941 | +0.75(+1.33%) |
Jun 26, 2019 | 56.92 | 56.95 | 56.44 | 56.44 | 16,362 | -0.35(-0.61%) |
Jun 25, 2019 | 57.05 | 57.05 | 56.51 | 56.79 | 15,855 | -0.28(-0.49%) |
Jun 24, 2019 | 57.54 | 57.83 | 57.07 | 57.07 | 12,047 | -0.50(-0.88%) |
Jun 21, 2019 | 57.43 | 58.03 | 57.43 | 57.57 | 15,548 | +0.06(+0.11%) |
Jun 20, 2019 | 57.64 | 57.64 | 56.92 | 57.51 | 44,423 | +0.29(+0.51%) |
Jun 19, 2019 | 57.34 | 57.70 | 57.18 | 57.22 | 9,113 | +0.01(+0.02%) |
Jun 18, 2019 | 56.57 | 57.56 | 56.57 | 57.21 | 9,506 | +0.63(+1.11%) |
Jun 17, 2019 | 57.02 | 57.20 | 56.58 | 56.58 | 5,849 | -0.44(-0.78%) |
Jun 14, 2019 | 57.23 | 57.23 | 56.70 | 57.02 | 9,230 | -0.10(-0.18%) |
Jun 13, 2019 | 57.33 | 57.37 | 57.00 | 57.12 | 50,405 | -0.07(-0.13%) |
Jun 12, 2019 | 57.76 | 57.76 | 56.99 | 57.20 | 11,062 | -0.74(-1.27%) |
Jun 11, 2019 | 58.58 | 58.76 | 57.68 | 57.93 | 12,167 | -0.36(-0.62%) |
Jun 10, 2019 | 58.09 | 58.61 | 57.98 | 58.30 | 19,058 | +0.58(+1.01%) |
Jun 07, 2019 | 57.60 | 57.83 | 57.60 | 57.71 | 13,186 | +0.11(+0.19%) |
Jun 06, 2019 | 57.16 | 57.79 | 57.00 | 57.60 | 9,903 | +0.40(+0.70%) |
Jun 05, 2019 | 56.75 | 57.22 | 56.60 | 57.20 | 27,549 | +0.55(+0.96%) |
Jun 04, 2019 | 55.68 | 56.69 | 55.68 | 56.66 | 30,882 | +1.60(+2.91%) |
Jun 03, 2019 | 54.88 | 55.27 | 54.84 | 55.06 | 30,384 | +0.14(+0.25%) |
May 31, 2019 | 54.96 | 55.22 | 54.86 | 54.92 | 16,153 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.53 | 55.62 | 6,439 | -0.09(-0.16%) |
May 29, 2019 | 55.17 | 55.72 | 54.95 | 55.71 | 30,027 | +0.20(+0.36%) |
May 28, 2019 | 56.14 | 56.38 | 55.51 | 55.51 | 27,705 | -0.76(-1.36%) |
May 24, 2019 | 56.03 | 56.28 | 55.95 | 56.28 | 3,076 | +0.40(+0.72%) |
May 23, 2019 | 55.71 | 55.98 | 55.57 | 55.88 | 19,872 | -0.63(-1.11%) |
May 22, 2019 | 56.86 | 56.90 | 56.49 | 56.50 | 14,846 | -0.55(-0.96%) |
May 21, 2019 | 56.97 | 57.22 | 56.90 | 57.05 | 30,297 | +0.35(+0.63%) |
May 20, 2019 | 56.18 | 56.75 | 56.18 | 56.69 | 9,657 | +0.25(+0.44%) |
May 17, 2019 | 56.22 | 56.82 | 56.22 | 56.45 | 7,582 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.04 | 56.38 | 56.77 | 9,317 | +0.60(+1.07%) |
May 15, 2019 | 56.10 | 56.46 | 56.10 | 56.17 | 13,341 | -0.47(-0.84%) |
May 14, 2019 | 56.21 | 57.01 | 56.21 | 56.64 | 16,163 | +0.51(+0.91%) |
May 13, 2019 | 56.64 | 56.64 | 55.96 | 56.13 | 25,041 | -1.58(-2.74%) |
May 10, 2019 | 57.34 | 57.71 | 56.85 | 57.71 | 35,493 | +0.20(+0.35%) |
May 09, 2019 | 56.88 | 57.59 | 56.73 | 57.51 | 10,437 | +0.15(+0.25%) |
May 08, 2019 | 57.38 | 57.79 | 57.37 | 57.37 | 22,333 | -0.21(-0.36%) |
May 07, 2019 | 57.79 | 58.08 | 57.26 | 57.58 | 24,462 | -0.83(-1.42%) |
May 06, 2019 | 57.22 | 58.53 | 56.99 | 58.41 | 24,060 | +0.22(+0.38%) |
May 03, 2019 | 57.72 | 58.20 | 57.72 | 58.19 | 9,999 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.83 | 57.35 | 57.48 | 49,391 | -0.06(-0.11%) |
May 01, 2019 | 58.17 | 58.17 | 57.31 | 57.54 | 18,277 | -0.55(-0.94%) |
Apr 30, 2019 | 58.26 | 58.32 | 57.65 | 58.09 | 20,731 | -0.16(-0.28%) |
Apr 29, 2019 | 57.64 | 58.35 | 57.64 | 58.25 | 24,955 | +0.67(+1.17%) |
Apr 26, 2019 | 57.37 | 57.60 | 57.12 | 57.58 | 34,394 | +0.19(+0.33%) |
Apr 25, 2019 | 56.93 | 57.52 | 56.83 | 57.39 | 44,206 | +0.37(+0.65%) |
Apr 24, 2019 | 57.18 | 57.18 | 56.79 | 57.01 | 16,886 | -0.32(-0.56%) |
Apr 23, 2019 | 57.05 | 57.42 | 56.83 | 57.33 | 27,721 | +0.22(+0.38%) |
Apr 22, 2019 | 57.29 | 57.29 | 57.01 | 57.11 | 19,740 | -0.33(-0.57%) |
Apr 18, 2019 | 57.59 | 57.72 | 57.27 | 57.44 | 44,724 | -0.15(-0.27%) |
Apr 17, 2019 | 57.14 | 57.66 | 56.99 | 57.60 | 36,024 | +0.70(+1.23%) |
Apr 16, 2019 | 56.37 | 56.92 | 56.33 | 56.89 | 71,350 | +0.66(+1.18%) |
Apr 15, 2019 | 56.65 | 56.70 | 56.16 | 56.23 | 28,825 | -0.49(-0.87%) |
Apr 12, 2019 | 56.38 | 56.97 | 56.38 | 56.72 | 130,875 | +1.10(+1.98%) |
Apr 11, 2019 | 55.73 | 55.87 | 55.44 | 55.62 | 47,518 | +0.05(+0.10%) |
Apr 10, 2019 | 55.42 | 55.59 | 55.28 | 55.57 | 25,220 | +0.25(+0.46%) |
Apr 09, 2019 | 55.58 | 55.58 | 55.20 | 55.31 | 39,366 | -0.50(-0.90%) |
Apr 08, 2019 | 55.69 | 55.81 | 55.51 | 55.81 | 11,386 | +0.05(+0.08%) |
Apr 05, 2019 | 55.81 | 55.88 | 55.67 | 55.77 | 14,285 | +0.12(+0.21%) |
Apr 04, 2019 | 55.23 | 55.77 | 55.23 | 55.65 | 19,495 | +0.37(+0.67%) |
Apr 03, 2019 | 55.33 | 55.61 | 54.98 | 55.27 | 21,591 | +0.29(+0.53%) |
Apr 02, 2019 | 54.69 | 55.02 | 54.64 | 54.98 | 39,677 | +0.23(+0.42%) |
Apr 01, 2019 | 54.02 | 54.82 | 53.99 | 54.76 | 18,110 | +1.26(+2.36%) |
Mar 29, 2019 | 53.60 | 53.63 | 53.47 | 53.49 | 16,812 | +0.27(+0.51%) |
Mar 28, 2019 | 52.92 | 53.22 | 52.71 | 53.22 | 18,778 | +0.40(+0.76%) |
Mar 27, 2019 | 52.99 | 53.17 | 52.57 | 52.82 | 39,756 | -0.24(-0.45%) |
Mar 26, 2019 | 52.98 | 53.21 | 52.64 | 53.05 | 80,837 | +0.53(+1.01%) |
Mar 25, 2019 | 52.53 | 52.79 | 52.18 | 52.53 | 30,901 | +0.05(+0.09%) |
Mar 22, 2019 | 53.29 | 53.29 | 52.21 | 52.48 | 38,460 | -1.37(-2.54%) |
Mar 21, 2019 | 53.73 | 54.20 | 53.49 | 53.85 | 37,364 | -0.15(-0.27%) |
Mar 20, 2019 | 55.03 | 55.03 | 53.88 | 53.99 | 49,637 | -1.18(-2.13%) |
Mar 19, 2019 | 55.85 | 55.97 | 55.06 | 55.17 | 18,256 | -0.37(-0.67%) |
Mar 18, 2019 | 55.00 | 55.62 | 55.00 | 55.54 | 19,328 | +0.66(+1.20%) |
Mar 15, 2019 | 54.88 | 55.12 | 54.77 | 54.88 | 10,498 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.45 | 54.73 | 10,466 | +0.13(+0.23%) |
Mar 13, 2019 | 54.49 | 54.74 | 54.48 | 54.60 | 56,056 | +0.34(+0.63%) |
Mar 12, 2019 | 54.13 | 54.43 | 54.09 | 54.26 | 21,309 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.23 | 53.78 | 54.03 | 28,456 | +0.48(+0.90%) |
Mar 08, 2019 | 53.24 | 53.56 | 53.14 | 53.55 | 18,676 | -0.28(-0.52%) |
Mar 07, 2019 | 54.61 | 54.79 | 53.57 | 53.83 | 29,669 | -0.92(-1.69%) |
Mar 06, 2019 | 55.47 | 55.47 | 54.75 | 54.75 | 28,670 | -0.66(-1.19%) |
Mar 05, 2019 | 55.53 | 55.53 | 55.16 | 55.41 | 29,516 | -0.40(-0.71%) |
Mar 04, 2019 | 56.77 | 56.84 | 55.51 | 55.81 | 46,675 | -0.75(-1.33%) |
Mar 01, 2019 | 56.26 | 56.75 | 56.26 | 56.56 | 65,093 | +0.67(+1.20%) |
Feb 28, 2019 | 56.01 | 56.19 | 55.77 | 55.89 | 30,896 | -0.13(-0.23%) |
Feb 27, 2019 | 55.87 | 56.15 | 55.77 | 56.02 | 27,481 | +0.13(+0.23%) |
Feb 26, 2019 | 55.73 | 56.25 | 55.73 | 55.89 | 36,021 | +0.02(+0.03%) |
Feb 25, 2019 | 56.10 | 56.54 | 55.86 | 55.87 | 25,256 | +0.13(+0.23%) |
Feb 22, 2019 | 55.38 | 55.75 | 55.38 | 55.75 | 14,477 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.64 | 55.25 | 55.38 | 83,124 | -0.31(-0.55%) |
Feb 20, 2019 | 55.57 | 55.71 | 55.30 | 55.69 | 17,488 | -0.02(-0.03%) |
Feb 19, 2019 | 55.15 | 55.82 | 55.06 | 55.70 | 55,964 | +0.36(+0.65%) |
Feb 15, 2019 | 54.90 | 55.35 | 54.90 | 55.34 | 22,765 | +0.74(+1.36%) |
Feb 14, 2019 | 54.82 | 54.93 | 54.35 | 54.60 | 67,362 | -0.55(-1.00%) |
Feb 13, 2019 | 55.38 | 55.68 | 55.14 | 55.15 | 35,408 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.44 | 54.75 | 55.10 | 135,734 | +0.71(+1.30%) |
Feb 11, 2019 | 54.57 | 54.57 | 54.29 | 54.39 | 38,582 | -0.02(-0.03%) |
Feb 08, 2019 | 54.32 | 54.41 | 53.80 | 54.41 | 30,944 | -0.16(-0.30%) |
Feb 07, 2019 | 54.91 | 54.91 | 54.12 | 54.57 | 36,247 | -0.47(-0.85%) |
Feb 06, 2019 | 55.16 | 55.36 | 54.86 | 55.04 | 31,293 | -0.26(-0.47%) |
Feb 05, 2019 | 55.48 | 55.49 | 54.96 | 55.30 | 37,755 | -0.13(-0.23%) |
Feb 04, 2019 | 55.24 | 55.43 | 54.68 | 55.43 | 37,336 | +0.29(+0.53%) |
Feb 01, 2019 | 54.88 | 55.62 | 54.88 | 55.14 | 25,528 | +0.33(+0.59%) |
Jan 31, 2019 | 54.60 | 54.83 | 54.29 | 54.82 | 33,615 | -0.02(-0.03%) |
Jan 30, 2019 | 54.60 | 55.12 | 54.52 | 54.83 | 49,991 | +0.05(+0.10%) |
Jan 29, 2019 | 55.04 | 55.04 | 54.59 | 54.78 | 130,682 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.09 | 54.64 | 55.07 | 138,055 | -0.17(-0.31%) |
Jan 25, 2019 | 55.11 | 55.38 | 55.02 | 55.24 | 128,859 | +0.49(+0.89%) |
Jan 24, 2019 | 54.62 | 55.02 | 54.59 | 54.75 | 20,580 | -0.05(-0.08%) |
Jan 23, 2019 | 55.12 | 55.12 | 54.23 | 54.80 | 54,873 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.30 | 54.55 | 54.90 | 42,755 | -0.70(-1.25%) |
Jan 18, 2019 | 54.98 | 55.62 | 54.72 | 55.59 | 68,739 | +0.97(+1.77%) |
Jan 17, 2019 | 54.34 | 54.95 | 54.09 | 54.63 | 91,167 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.92 | 53.69 | 54.72 | 79,190 | +1.78(+3.37%) |
Jan 15, 2019 | 52.38 | 52.94 | 52.21 | 52.93 | 36,099 | +0.45(+0.86%) |
Jan 14, 2019 | 51.96 | 52.67 | 51.96 | 52.48 | 27,628 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.52 | 51.83 | 52.45 | 27,628 | +0.20(+0.38%) |
Jan 10, 2019 | 51.97 | 52.37 | 51.83 | 52.26 | 90,430 | +0.05(+0.09%) |
Jan 09, 2019 | 52.15 | 52.41 | 51.97 | 52.21 | 78,238 | +0.29(+0.56%) |
Jan 08, 2019 | 52.26 | 52.35 | 51.35 | 51.92 | 43,631 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.24 | 51.33 | 51.75 | 39,284 | -0.14(-0.28%) |
Jan 04, 2019 | 50.80 | 52.05 | 50.80 | 51.89 | 17,240 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 51.00 | 50.07 | 50.07 | 51,468 | -1.01(-1.98%) |
Jan 02, 2019 | 49.91 | 51.30 | 49.91 | 51.08 | 72,051 | +0.38(+0.75%) |
Dec 31, 2018 | 50.44 | 50.73 | 50.07 | 50.70 | 185,774 | +0.54(+1.08%) |
Dec 28, 2018 | 50.32 | 50.73 | 49.86 | 50.16 | 116,040 | +0.04(+0.07%) |
Dec 27, 2018 | 48.88 | 50.12 | 48.56 | 50.12 | 100,784 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.02 | 49.64 | 203,857 | +1.99(+4.17%) |
Dec 24, 2018 | 48.07 | 48.46 | 47.54 | 47.66 | 140,132 | -0.85(-1.75%) |
Dec 21, 2018 | 49.50 | 50.10 | 48.46 | 48.51 | 104,325 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.13 | 49.22 | 49.36 | 188,375 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.21 | 49.68 | 49.88 | 52,517 | -0.57(-1.13%) |
Dec 18, 2018 | 50.88 | 51.28 | 50.22 | 50.45 | 66,236 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.60 | 50.40 | 50.60 | 74,674 | -0.69(-1.34%) |
Dec 14, 2018 | 51.50 | 52.10 | 51.16 | 51.28 | 106,992 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.95 | 40,678 | -0.56(-1.07%) |
Dec 12, 2018 | 52.68 | 53.22 | 52.50 | 52.51 | 52,291 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.09 | 52.05 | 52.10 | 39,568 | -0.22(-0.41%) |
Dec 10, 2018 | 52.36 | 52.42 | 51.36 | 52.31 | 97,009 | -0.13(-0.24%) |
Dec 07, 2018 | 53.34 | 53.99 | 52.23 | 52.44 | 85,349 | -1.00(-1.87%) |
Dec 06, 2018 | 52.50 | 53.47 | 52.07 | 53.44 | 89,189 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.33 | 53.53 | 40,510 | -2.05(-3.70%) |
Dec 03, 2018 | 56.34 | 56.34 | 55.37 | 55.58 | 34,740 | +0.30(+0.54%) |
Nov 30, 2018 | 54.74 | 55.29 | 54.51 | 55.29 | 71,587 | +0.38(+0.69%) |
Nov 29, 2018 | 55.27 | 55.35 | 54.82 | 54.91 | 17,905 | -0.64(-1.15%) |
Nov 28, 2018 | 55.40 | 55.59 | 54.65 | 55.55 | 16,242 | +0.49(+0.88%) |
Nov 27, 2018 | 55.27 | 55.27 | 54.84 | 55.06 | 23,315 | +0.03(+0.05%) |
Nov 26, 2018 | 54.61 | 55.38 | 54.58 | 55.03 | 97,575 | +0.94(+1.73%) |
Nov 23, 2018 | 53.98 | 54.43 | 53.88 | 54.10 | 7,658 | -0.25(-0.46%) |
Nov 21, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.81 | 54.81 | 53.89 | 54.07 | 108,115 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.91 | 54.96 | 55.26 | 64,289 | -0.41(-0.74%) |
Nov 16, 2018 | 55.22 | 55.78 | 55.12 | 55.67 | 277,470 | +0.25(+0.46%) |
Nov 15, 2018 | 54.23 | 55.42 | 54.15 | 55.42 | 54,052 | +0.83(+1.52%) |
Nov 14, 2018 | 55.59 | 55.74 | 54.06 | 54.59 | 67,934 | -0.49(-0.88%) |
Nov 13, 2018 | 54.96 | 55.62 | 54.96 | 55.08 | 11,071 | +0.17(+0.31%) |
Nov 12, 2018 | 56.29 | 56.38 | 54.83 | 54.91 | 84,886 | -1.49(-2.64%) |
Nov 09, 2018 | 56.94 | 57.01 | 56.25 | 56.39 | 63,818 | -0.88(-1.54%) |
Nov 08, 2018 | 56.91 | 57.41 | 56.91 | 57.28 | 39,732 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.23 | 56.27 | 57.14 | 75,354 | +0.81(+1.44%) |
Nov 06, 2018 | 55.91 | 56.37 | 55.70 | 56.33 | 45,025 | +0.54(+0.97%) |
Nov 05, 2018 | 55.49 | 56.03 | 55.49 | 55.79 | 138,180 | +0.24(+0.44%) |
Nov 02, 2018 | 55.51 | 56.15 | 55.21 | 55.55 | 33,851 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.38 | 54.98 | 55.20 | 152,133 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.36 | 54.39 | 54.87 | 51,753 | +0.96(+1.77%) |
Oct 30, 2018 | 53.00 | 53.94 | 53.00 | 53.92 | 95,472 | +1.13(+2.13%) |
Oct 29, 2018 | 53.23 | 53.70 | 52.25 | 52.79 | 41,300 | +0.17(+0.33%) |
Oct 26, 2018 | 52.34 | 53.04 | 52.13 | 52.62 | 67,702 | -0.36(-0.68%) |
Oct 25, 2018 | 52.81 | 53.21 | 52.48 | 52.98 | 106,716 | +0.54(+1.03%) |
Oct 24, 2018 | 53.68 | 53.68 | 52.38 | 52.44 | 160,957 | -1.27(-2.37%) |
Oct 23, 2018 | 53.65 | 54.01 | 52.77 | 53.71 | 307,733 | -0.66(-1.21%) |
Oct 22, 2018 | 55.20 | 55.35 | 54.37 | 54.37 | 19,095 | -0.78(-1.42%) |
Oct 19, 2018 | 54.98 | 55.39 | 54.86 | 55.15 | 47,724 | +0.23(+0.41%) |
Oct 18, 2018 | 55.67 | 55.82 | 54.69 | 54.92 | 22,440 | -0.91(-1.63%) |
Oct 17, 2018 | 55.42 | 56.00 | 54.98 | 55.83 | 83,392 | +0.30(+0.54%) |
Oct 16, 2018 | 54.72 | 55.55 | 54.31 | 55.54 | 74,711 | +1.41(+2.60%) |
Oct 15, 2018 | 54.33 | 54.52 | 53.94 | 54.13 | 19,812 | -0.23(-0.41%) |
Oct 12, 2018 | 54.85 | 55.01 | 53.63 | 54.36 | 208,325 | +0.38(+0.70%) |
Oct 11, 2018 | 54.92 | 55.33 | 53.68 | 53.98 | 704,946 | -1.24(-2.25%) |
Oct 10, 2018 | 56.91 | 56.91 | 55.21 | 55.22 | 66,146 | -1.70(-2.99%) |
Oct 09, 2018 | 56.76 | 57.14 | 56.55 | 56.92 | 58,962 | -0.06(-0.11%) |
Oct 08, 2018 | 56.97 | 57.01 | 56.47 | 56.99 | 28,697 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.61 | 56.80 | 57.06 | 46,393 | -0.20(-0.35%) |
Oct 04, 2018 | 56.79 | 57.55 | 56.73 | 57.26 | 92,159 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.99 | 56.31 | 56.72 | 41,401 | +0.64(+1.14%) |
Oct 02, 2018 | 56.13 | 56.20 | 55.65 | 56.08 | 92,493 | -0.10(-0.18%) |
Oct 01, 2018 | 56.36 | 56.46 | 56.01 | 56.18 | 61,299 | +0.11(+0.19%) |
Sep 28, 2018 | 56.38 | 56.55 | 56.00 | 56.07 | 104,994 | -0.55(-0.97%) |
Sep 27, 2018 | 56.97 | 57.10 | 56.62 | 56.62 | 69,485 | -0.25(-0.44%) |
Sep 26, 2018 | 57.87 | 57.87 | 56.82 | 56.87 | 85,884 | -0.89(-1.55%) |
Sep 25, 2018 | 58.15 | 58.15 | 57.64 | 57.76 | 16,098 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.87 | 57.99 | 17,934 | -0.42(-0.73%) |
Sep 21, 2018 | 58.91 | 58.91 | 58.38 | 58.42 | 23,516 | -0.30(-0.50%) |
Sep 20, 2018 | 58.72 | 58.92 | 58.47 | 58.72 | 32,018 | +0.36(+0.62%) |
Sep 19, 2018 | 57.59 | 58.45 | 57.59 | 58.36 | 46,416 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.21 | 57.59 | 30,000 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.21 | 57.27 | 59,330 | -0.66(-1.15%) |
Sep 14, 2018 | 57.49 | 58.16 | 57.49 | 57.94 | 38,451 | +0.48(+0.84%) |
Sep 13, 2018 | 57.46 | 57.67 | 57.22 | 57.45 | 148,805 | +0.21(+0.36%) |
Sep 12, 2018 | 57.89 | 57.89 | 57.06 | 57.24 | 239,440 | -0.67(-1.16%) |
Sep 11, 2018 | 57.76 | 58.12 | 57.50 | 57.92 | 31,615 | +0.07(+0.12%) |
Sep 10, 2018 | 58.17 | 58.21 | 57.85 | 57.85 | 18,417 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.17 | 57.83 | 57.97 | 31,318 | +0.12(+0.20%) |
Sep 06, 2018 | 58.61 | 58.69 | 57.71 | 57.85 | 40,694 | -0.80(-1.36%) |
Sep 05, 2018 | 59.22 | 59.32 | 58.61 | 58.65 | 53,219 | -0.65(-1.09%) |
Sep 04, 2018 | 58.85 | 59.30 | 58.76 | 59.30 | 55,265 | +0.30(+0.50%) |
Aug 31, 2018 | 59.00 | 59.00 | 59.00 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.00 | 59.12 | 58.85 | 58.94 | 62,271 | -0.31(-0.51%) |
Aug 29, 2018 | 59.24 | 59.39 | 58.94 | 59.25 | 212,615 | +0.10(+0.17%) |
Aug 28, 2018 | 59.33 | 59.54 | 59.12 | 59.15 | 67,287 | -0.04(-0.06%) |
Aug 27, 2018 | 58.43 | 59.45 | 58.43 | 59.18 | 90,708 | +0.84(+1.45%) |
Aug 24, 2018 | 58.15 | 58.46 | 58.14 | 58.34 | 80,579 | +0.31(+0.54%) |
Aug 23, 2018 | 58.32 | 58.41 | 57.94 | 58.02 | 24,681 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.49 | 57.94 | 58.37 | 25,617 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.50 | 57.82 | 58.16 | 80,462 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.46 | 58.57 | 699,403 | +0.21(+0.35%) |
Aug 17, 2018 | 58.21 | 58.45 | 58.07 | 58.37 | 22,624 | +0.15(+0.26%) |
Aug 16, 2018 | 58.05 | 58.49 | 58.03 | 58.21 | 24,052 | +0.52(+0.90%) |
Aug 15, 2018 | 57.64 | 57.96 | 57.46 | 57.69 | 54,940 | -0.31(-0.54%) |
Aug 14, 2018 | 57.50 | 58.07 | 57.50 | 58.01 | 21,869 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.05 | 57.36 | 57.36 | 18,011 | -0.49(-0.85%) |
Aug 10, 2018 | 57.76 | 57.97 | 57.49 | 57.85 | 35,330 | -0.38(-0.65%) |
Aug 09, 2018 | 58.37 | 58.56 | 58.22 | 58.23 | 31,349 | -0.11(-0.18%) |
Aug 08, 2018 | 58.54 | 58.54 | 58.30 | 58.34 | 24,677 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.07 | 58.37 | 58.55 | 162,229 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.98 | 58.19 | 278,277 | +0.09(+0.15%) |
Aug 03, 2018 | 58.28 | 58.34 | 57.94 | 58.10 | 16,272 | -0.07(-0.12%) |
Aug 02, 2018 | 58.07 | 58.36 | 57.88 | 58.17 | 41,523 | -0.37(-0.63%) |