Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.59 | 53.62 | 53.47 | 53.48 | 16,815 | +0.27(+0.51%) |
Mar 28, 2019 | 52.91 | 53.21 | 52.70 | 53.21 | 18,781 | +0.40(+0.76%) |
Mar 27, 2019 | 52.98 | 53.16 | 52.56 | 52.81 | 39,761 | -0.24(-0.45%) |
Mar 26, 2019 | 52.97 | 53.20 | 52.64 | 53.05 | 80,849 | +0.53(+1.00%) |
Mar 25, 2019 | 52.52 | 52.78 | 52.17 | 52.52 | 30,905 | +0.05(+0.09%) |
Mar 22, 2019 | 53.28 | 53.28 | 52.20 | 52.47 | 38,466 | -1.36(-2.54%) |
Mar 21, 2019 | 53.72 | 54.19 | 53.48 | 53.84 | 37,370 | -0.15(-0.27%) |
Mar 20, 2019 | 55.02 | 55.02 | 53.87 | 53.98 | 49,644 | -1.18(-2.13%) |
Mar 19, 2019 | 55.84 | 55.96 | 55.05 | 55.16 | 18,259 | -0.37(-0.67%) |
Mar 18, 2019 | 54.99 | 55.61 | 54.99 | 55.53 | 19,331 | +0.66(+1.20%) |
Mar 15, 2019 | 54.87 | 55.11 | 54.76 | 54.87 | 10,500 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.44 | 54.72 | 10,468 | +0.13(+0.23%) |
Mar 13, 2019 | 54.48 | 54.74 | 54.47 | 54.59 | 56,064 | +0.34(+0.63%) |
Mar 12, 2019 | 54.12 | 54.42 | 54.08 | 54.25 | 21,312 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.22 | 53.78 | 54.02 | 28,460 | +0.48(+0.90%) |
Mar 08, 2019 | 53.23 | 53.55 | 53.13 | 53.54 | 18,679 | -0.28(-0.52%) |
Mar 07, 2019 | 54.60 | 54.78 | 53.57 | 53.82 | 29,674 | -0.92(-1.69%) |
Mar 06, 2019 | 55.46 | 55.46 | 54.75 | 54.75 | 28,674 | -0.66(-1.19%) |
Mar 05, 2019 | 55.52 | 55.52 | 55.15 | 55.41 | 29,520 | -0.40(-0.71%) |
Mar 04, 2019 | 56.76 | 56.84 | 55.51 | 55.80 | 46,682 | -0.75(-1.33%) |
Mar 01, 2019 | 56.25 | 56.74 | 56.25 | 56.55 | 65,102 | +0.67(+1.20%) |
Feb 28, 2019 | 56.00 | 56.18 | 55.76 | 55.89 | 30,900 | -0.13(-0.23%) |
Feb 27, 2019 | 55.86 | 56.14 | 55.76 | 56.01 | 27,485 | +0.13(+0.23%) |
Feb 26, 2019 | 55.72 | 56.24 | 55.72 | 55.89 | 36,026 | +0.02(+0.03%) |
Feb 25, 2019 | 56.09 | 56.53 | 55.85 | 55.87 | 25,260 | +0.13(+0.23%) |
Feb 22, 2019 | 55.37 | 55.74 | 55.37 | 55.74 | 14,479 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.63 | 55.24 | 55.37 | 83,136 | -0.31(-0.55%) |
Feb 20, 2019 | 55.56 | 55.70 | 55.29 | 55.68 | 17,491 | -0.02(-0.03%) |
Feb 19, 2019 | 55.14 | 55.81 | 55.05 | 55.70 | 55,972 | +0.36(+0.65%) |
Feb 15, 2019 | 54.89 | 55.34 | 54.89 | 55.33 | 22,769 | +0.74(+1.36%) |
Feb 14, 2019 | 54.81 | 54.92 | 54.34 | 54.59 | 67,372 | -0.55(-1.00%) |
Feb 13, 2019 | 55.37 | 55.67 | 55.13 | 55.14 | 35,413 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.43 | 54.75 | 55.09 | 135,754 | +0.71(+1.30%) |
Feb 11, 2019 | 54.56 | 54.56 | 54.28 | 54.38 | 38,588 | -0.02(-0.03%) |
Feb 08, 2019 | 54.31 | 54.40 | 53.80 | 54.40 | 30,948 | -0.16(-0.30%) |
Feb 07, 2019 | 54.90 | 54.90 | 54.12 | 54.56 | 36,252 | -0.47(-0.85%) |
Feb 06, 2019 | 55.15 | 55.35 | 54.85 | 55.03 | 31,297 | -0.26(-0.47%) |
Feb 05, 2019 | 55.47 | 55.49 | 54.95 | 55.30 | 37,760 | -0.13(-0.23%) |
Feb 04, 2019 | 55.23 | 55.42 | 54.67 | 55.42 | 37,341 | +0.29(+0.53%) |
Feb 01, 2019 | 54.87 | 55.61 | 54.87 | 55.13 | 25,532 | +0.33(+0.59%) |
Jan 31, 2019 | 54.59 | 54.82 | 54.28 | 54.81 | 33,620 | -0.02(-0.03%) |
Jan 30, 2019 | 54.59 | 55.11 | 54.51 | 54.83 | 49,998 | +0.05(+0.10%) |
Jan 29, 2019 | 55.03 | 55.03 | 54.58 | 54.77 | 130,701 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.08 | 54.63 | 55.06 | 138,075 | -0.17(-0.31%) |
Jan 25, 2019 | 55.10 | 55.37 | 55.02 | 55.23 | 128,878 | +0.49(+0.89%) |
Jan 24, 2019 | 54.61 | 55.01 | 54.58 | 54.75 | 20,582 | -0.05(-0.08%) |
Jan 23, 2019 | 55.11 | 55.11 | 54.22 | 54.79 | 54,881 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.29 | 54.54 | 54.89 | 42,762 | -0.70(-1.25%) |
Jan 18, 2019 | 54.97 | 55.61 | 54.71 | 55.59 | 68,749 | +0.97(+1.77%) |
Jan 17, 2019 | 54.33 | 54.94 | 54.08 | 54.62 | 91,180 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.91 | 53.69 | 54.71 | 79,201 | +1.78(+3.37%) |
Jan 15, 2019 | 52.37 | 52.94 | 52.20 | 52.93 | 36,104 | +0.45(+0.86%) |
Jan 14, 2019 | 51.95 | 52.66 | 51.95 | 52.47 | 27,632 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.51 | 51.82 | 52.45 | 27,632 | +0.20(+0.38%) |
Jan 10, 2019 | 51.96 | 52.37 | 51.82 | 52.25 | 90,443 | +0.05(+0.09%) |
Jan 09, 2019 | 52.14 | 52.40 | 51.96 | 52.20 | 78,250 | +0.29(+0.56%) |
Jan 08, 2019 | 52.25 | 52.34 | 51.34 | 51.91 | 43,637 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.23 | 51.33 | 51.74 | 39,290 | -0.14(-0.28%) |
Jan 04, 2019 | 50.79 | 52.04 | 50.79 | 51.89 | 17,242 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 50.99 | 50.06 | 50.06 | 51,476 | -1.01(-1.98%) |
Jan 02, 2019 | 49.90 | 51.29 | 49.90 | 51.07 | 72,061 | +0.38(+0.75%) |
Dec 31, 2018 | 50.43 | 50.72 | 50.07 | 50.69 | 185,801 | +0.54(+1.08%) |
Dec 28, 2018 | 50.31 | 50.72 | 49.85 | 50.15 | 116,056 | +0.04(+0.07%) |
Dec 27, 2018 | 48.87 | 50.11 | 48.56 | 50.11 | 100,799 | +0.48(+0.96%) |
Dec 26, 2018 | 47.72 | 49.64 | 47.01 | 49.64 | 203,886 | +1.98(+4.17%) |
Dec 24, 2018 | 48.06 | 48.46 | 47.53 | 47.65 | 140,152 | -0.85(-1.75%) |
Dec 21, 2018 | 49.49 | 50.09 | 48.45 | 48.50 | 104,340 | -0.85(-1.72%) |
Dec 20, 2018 | 49.52 | 50.12 | 49.21 | 49.35 | 188,402 | -0.52(-1.05%) |
Dec 19, 2018 | 50.38 | 51.20 | 49.67 | 49.88 | 52,525 | -0.57(-1.13%) |
Dec 18, 2018 | 50.87 | 51.27 | 50.21 | 50.45 | 66,246 | -0.14(-0.28%) |
Dec 17, 2018 | 51.04 | 51.59 | 50.39 | 50.59 | 74,685 | -0.69(-1.34%) |
Dec 14, 2018 | 51.49 | 52.10 | 51.15 | 51.28 | 107,008 | -0.67(-1.28%) |
Dec 13, 2018 | 52.66 | 52.66 | 51.83 | 51.94 | 40,684 | -0.56(-1.07%) |
Dec 12, 2018 | 52.67 | 53.21 | 52.49 | 52.50 | 52,298 | +0.42(+0.80%) |
Dec 11, 2018 | 52.92 | 53.08 | 52.04 | 52.09 | 39,574 | -0.22(-0.41%) |
Dec 10, 2018 | 52.35 | 52.42 | 51.35 | 52.30 | 97,023 | -0.13(-0.24%) |
Dec 07, 2018 | 53.33 | 53.98 | 52.22 | 52.43 | 85,362 | -1.00(-1.87%) |
Dec 06, 2018 | 52.49 | 53.47 | 52.06 | 53.43 | 89,201 | -0.09(-0.17%) |
Dec 04, 2018 | 55.56 | 55.56 | 53.32 | 53.52 | 40,516 | -2.05(-3.70%) |
Dec 03, 2018 | 56.33 | 56.33 | 55.36 | 55.57 | 34,745 | +0.30(+0.54%) |
Nov 30, 2018 | 54.73 | 55.28 | 54.50 | 55.28 | 71,597 | +0.38(+0.69%) |
Nov 29, 2018 | 55.26 | 55.34 | 54.81 | 54.90 | 17,908 | -0.64(-1.15%) |
Nov 28, 2018 | 55.39 | 55.58 | 54.65 | 55.54 | 16,244 | +0.49(+0.88%) |
Nov 27, 2018 | 55.26 | 55.26 | 54.83 | 55.05 | 23,318 | +0.03(+0.05%) |
Nov 26, 2018 | 54.60 | 55.38 | 54.57 | 55.02 | 97,589 | +0.94(+1.73%) |
Nov 23, 2018 | 53.97 | 54.42 | 53.87 | 54.09 | 7,659 | -0.25(-0.46%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.80 | 54.80 | 53.88 | 54.06 | 108,131 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.90 | 54.95 | 55.25 | 64,299 | -0.41(-0.74%) |
Nov 16, 2018 | 55.21 | 55.77 | 55.12 | 55.66 | 277,510 | +0.25(+0.46%) |
Nov 15, 2018 | 54.22 | 55.41 | 54.14 | 55.41 | 54,060 | +0.83(+1.52%) |
Nov 14, 2018 | 55.58 | 55.73 | 54.05 | 54.58 | 67,944 | -0.49(-0.88%) |
Nov 13, 2018 | 54.95 | 55.61 | 54.95 | 55.07 | 11,072 | +0.17(+0.31%) |
Nov 12, 2018 | 56.28 | 56.37 | 54.83 | 54.90 | 84,898 | -1.49(-2.64%) |
Nov 09, 2018 | 56.93 | 57.00 | 56.24 | 56.39 | 63,827 | -0.88(-1.54%) |
Nov 08, 2018 | 56.90 | 57.40 | 56.90 | 57.27 | 39,738 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.22 | 56.26 | 57.13 | 75,365 | +0.81(+1.44%) |
Nov 06, 2018 | 55.90 | 56.36 | 55.69 | 56.32 | 45,032 | +0.54(+0.97%) |
Nov 05, 2018 | 55.48 | 56.02 | 55.48 | 55.78 | 138,200 | +0.24(+0.44%) |
Nov 02, 2018 | 55.50 | 56.14 | 55.21 | 55.54 | 33,856 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.37 | 54.97 | 55.20 | 152,155 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.35 | 54.39 | 54.86 | 51,761 | +0.95(+1.77%) |
Oct 30, 2018 | 52.99 | 53.93 | 52.99 | 53.91 | 95,485 | +1.13(+2.13%) |
Oct 29, 2018 | 53.22 | 53.69 | 52.24 | 52.78 | 41,306 | +0.17(+0.33%) |
Oct 26, 2018 | 52.33 | 53.03 | 52.12 | 52.61 | 67,712 | -0.36(-0.68%) |
Oct 25, 2018 | 52.80 | 53.21 | 52.48 | 52.97 | 106,731 | +0.54(+1.03%) |
Oct 24, 2018 | 53.67 | 53.67 | 52.38 | 52.43 | 160,980 | -1.27(-2.37%) |
Oct 23, 2018 | 53.64 | 54.01 | 52.76 | 53.70 | 307,778 | -0.66(-1.21%) |
Oct 22, 2018 | 55.19 | 55.34 | 54.36 | 54.36 | 19,098 | -0.78(-1.42%) |
Oct 19, 2018 | 54.97 | 55.39 | 54.85 | 55.14 | 47,731 | +0.23(+0.41%) |
Oct 18, 2018 | 55.66 | 55.81 | 54.68 | 54.92 | 22,443 | -0.91(-1.63%) |
Oct 17, 2018 | 55.41 | 55.99 | 54.97 | 55.83 | 83,404 | +0.30(+0.54%) |
Oct 16, 2018 | 54.71 | 55.54 | 54.30 | 55.53 | 74,722 | +1.41(+2.60%) |
Oct 15, 2018 | 54.32 | 54.51 | 53.93 | 54.12 | 19,815 | -0.23(-0.41%) |
Oct 12, 2018 | 54.84 | 55.00 | 53.62 | 54.35 | 208,355 | +0.38(+0.70%) |
Oct 11, 2018 | 54.91 | 55.32 | 53.67 | 53.97 | 705,048 | -1.24(-2.25%) |
Oct 10, 2018 | 56.90 | 56.90 | 55.21 | 55.21 | 66,156 | -1.70(-2.99%) |
Oct 09, 2018 | 56.75 | 57.13 | 56.54 | 56.92 | 58,971 | -0.06(-0.11%) |
Oct 08, 2018 | 56.96 | 57.00 | 56.46 | 56.98 | 28,701 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.60 | 56.79 | 57.05 | 46,399 | -0.20(-0.35%) |
Oct 04, 2018 | 56.78 | 57.54 | 56.72 | 57.25 | 92,172 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.98 | 56.30 | 56.71 | 41,407 | +0.64(+1.14%) |
Oct 02, 2018 | 56.12 | 56.19 | 55.64 | 56.07 | 92,506 | -0.10(-0.18%) |
Oct 01, 2018 | 56.35 | 56.45 | 56.00 | 56.17 | 61,308 | +0.11(+0.19%) |
Sep 28, 2018 | 56.38 | 56.54 | 55.99 | 56.06 | 105,010 | -0.55(-0.97%) |
Sep 27, 2018 | 56.96 | 57.10 | 56.61 | 56.61 | 69,495 | -0.25(-0.44%) |
Sep 26, 2018 | 57.86 | 57.86 | 56.81 | 56.86 | 85,897 | -0.89(-1.55%) |
Sep 25, 2018 | 58.14 | 58.14 | 57.63 | 57.76 | 16,100 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.86 | 57.99 | 17,937 | -0.42(-0.73%) |
Sep 21, 2018 | 58.90 | 58.90 | 58.38 | 58.41 | 23,519 | -0.30(-0.50%) |
Sep 20, 2018 | 58.71 | 58.91 | 58.47 | 58.71 | 32,022 | +0.36(+0.61%) |
Sep 19, 2018 | 57.59 | 58.44 | 57.59 | 58.35 | 46,423 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.20 | 57.59 | 30,005 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.20 | 57.26 | 59,339 | -0.66(-1.15%) |
Sep 14, 2018 | 57.48 | 58.15 | 57.48 | 57.93 | 38,456 | +0.48(+0.84%) |
Sep 13, 2018 | 57.45 | 57.67 | 57.21 | 57.44 | 148,826 | +0.21(+0.36%) |
Sep 12, 2018 | 57.88 | 57.88 | 57.05 | 57.24 | 239,475 | -0.67(-1.16%) |
Sep 11, 2018 | 57.75 | 58.12 | 57.50 | 57.91 | 31,620 | +0.07(+0.12%) |
Sep 10, 2018 | 58.16 | 58.20 | 57.84 | 57.84 | 18,420 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.16 | 57.82 | 57.96 | 31,322 | +0.12(+0.20%) |
Sep 06, 2018 | 58.60 | 58.68 | 57.70 | 57.85 | 40,700 | -0.80(-1.36%) |
Sep 05, 2018 | 59.21 | 59.31 | 58.60 | 58.64 | 53,227 | -0.65(-1.09%) |
Sep 04, 2018 | 58.84 | 59.29 | 58.75 | 59.29 | 55,273 | +0.30(+0.50%) |
Aug 31, 2018 | 58.99 | 58.99 | 58.99 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 58.99 | 59.11 | 58.84 | 58.93 | 62,280 | -0.30(-0.51%) |
Aug 29, 2018 | 59.23 | 59.38 | 58.93 | 59.24 | 212,645 | +0.10(+0.17%) |
Aug 28, 2018 | 59.32 | 59.53 | 59.11 | 59.14 | 67,296 | -0.04(-0.06%) |
Aug 27, 2018 | 58.42 | 59.44 | 58.42 | 59.17 | 90,721 | +0.84(+1.45%) |
Aug 24, 2018 | 58.14 | 58.46 | 58.13 | 58.33 | 80,591 | +0.31(+0.54%) |
Aug 23, 2018 | 58.31 | 58.40 | 57.93 | 58.02 | 24,684 | -0.35(-0.60%) |
Aug 22, 2018 | 57.94 | 58.48 | 57.94 | 58.37 | 25,621 | +0.22(+0.37%) |
Aug 21, 2018 | 58.02 | 58.49 | 57.81 | 58.15 | 80,474 | -0.41(-0.70%) |
Aug 20, 2018 | 58.46 | 58.72 | 58.45 | 58.56 | 699,504 | +0.21(+0.35%) |
Aug 17, 2018 | 58.20 | 58.44 | 58.06 | 58.36 | 22,628 | +0.15(+0.26%) |
Aug 16, 2018 | 58.04 | 58.48 | 58.03 | 58.20 | 24,055 | +0.52(+0.90%) |
Aug 15, 2018 | 57.63 | 57.95 | 57.45 | 57.68 | 54,948 | -0.31(-0.54%) |
Aug 14, 2018 | 57.49 | 58.06 | 57.49 | 58.00 | 21,872 | +0.65(+1.13%) |
Aug 13, 2018 | 57.94 | 58.04 | 57.35 | 57.35 | 18,014 | -0.49(-0.85%) |
Aug 10, 2018 | 57.75 | 57.96 | 57.48 | 57.85 | 35,335 | -0.38(-0.65%) |
Aug 09, 2018 | 58.36 | 58.55 | 58.21 | 58.22 | 31,353 | -0.11(-0.18%) |
Aug 08, 2018 | 58.53 | 58.53 | 58.29 | 58.33 | 24,681 | -0.22(-0.37%) |
Aug 07, 2018 | 58.37 | 59.06 | 58.37 | 58.55 | 162,253 | +0.37(+0.63%) |
Aug 06, 2018 | 58.11 | 58.29 | 57.97 | 58.18 | 278,317 | +0.09(+0.15%) |
Aug 03, 2018 | 58.27 | 58.33 | 57.94 | 58.09 | 16,274 | -0.07(-0.12%) |
Aug 02, 2018 | 58.06 | 58.35 | 57.87 | 58.16 | 41,529 | -0.37(-0.63%) |
Aug 01, 2018 | 58.73 | 59.39 | 58.16 | 58.53 | 95,681 | +0.00(+0.01%) |
Jul 31, 2018 | 58.68 | 58.68 | 58.07 | 58.52 | 56,032 | +0.07(+0.11%) |
Jul 30, 2018 | 59.60 | 59.61 | 58.42 | 58.46 | 31,941 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.89 | 59.28 | 59.53 | 19,841 | -0.38(-0.63%) |
Jul 26, 2018 | 60.23 | 60.36 | 59.91 | 59.91 | 34,032 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.14 | 59.60 | 60.05 | 118,019 | +0.01(+0.01%) |
Jul 24, 2018 | 60.25 | 60.52 | 59.87 | 60.04 | 84,851 | +0.09(+0.14%) |
Jul 23, 2018 | 59.37 | 59.99 | 59.37 | 59.96 | 29,558 | +0.56(+0.94%) |
Jul 20, 2018 | 59.25 | 59.50 | 59.04 | 59.40 | 136,950 | -0.04(-0.08%) |
Jul 19, 2018 | 60.11 | 60.17 | 59.36 | 59.44 | 79,196 | -0.83(-1.38%) |
Jul 18, 2018 | 59.61 | 60.29 | 59.61 | 60.28 | 93,605 | +1.03(+1.74%) |
Jul 17, 2018 | 58.76 | 59.32 | 58.71 | 59.25 | 66,749 | +0.64(+1.09%) |
Jul 16, 2018 | 58.23 | 58.74 | 58.23 | 58.61 | 27,432 | +0.51(+0.88%) |
Jul 13, 2018 | 58.19 | 58.34 | 57.65 | 58.10 | 39,485 | -0.10(-0.17%) |
Jul 12, 2018 | 58.41 | 58.41 | 57.92 | 58.20 | 14,769 | +0.11(+0.19%) |
Jul 11, 2018 | 57.85 | 58.37 | 57.80 | 58.09 | 19,854 | -0.22(-0.38%) |
Jul 10, 2018 | 58.65 | 58.65 | 58.14 | 58.31 | 53,349 | -0.22(-0.37%) |
Jul 09, 2018 | 57.65 | 58.65 | 57.65 | 58.53 | 63,643 | +1.12(+1.95%) |
Jul 06, 2018 | 56.90 | 57.62 | 56.82 | 57.41 | 58,577 | +0.45(+0.79%) |
Jul 05, 2018 | 57.45 | 57.67 | 56.78 | 56.96 | 117,873 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.23 | 57.92 | 57.04 | 57.92 | 105,301 | +0.40(+0.70%) |
Jun 29, 2018 | 58.39 | 58.44 | 57.51 | 57.51 | 67,683 | -0.46(-0.79%) |
Jun 28, 2018 | 57.71 | 58.23 | 57.54 | 57.97 | 45,085 | +0.20(+0.34%) |
Jun 27, 2018 | 58.90 | 58.98 | 57.77 | 57.77 | 100,473 | -0.96(-1.63%) |
Jun 26, 2018 | 58.90 | 59.08 | 58.60 | 58.73 | 255,475 | -0.12(-0.20%) |
Jun 25, 2018 | 59.71 | 59.81 | 58.36 | 58.85 | 147,878 | -1.11(-1.85%) |
Jun 22, 2018 | 60.56 | 60.73 | 59.96 | 59.96 | 22,117 | -0.33(-0.55%) |
Jun 21, 2018 | 60.38 | 60.57 | 59.63 | 60.29 | 32,740 | -0.30(-0.50%) |
Jun 20, 2018 | 60.60 | 60.91 | 60.59 | 60.59 | 33,771 | +0.23(+0.39%) |
Jun 19, 2018 | 60.29 | 60.51 | 59.97 | 60.36 | 50,515 | -0.52(-0.85%) |
Jun 18, 2018 | 60.63 | 60.89 | 60.35 | 60.88 | 43,863 | -0.12(-0.19%) |
Jun 15, 2018 | 61.20 | 60.43 | 61.00 | 32,541 | -0.21(-0.35%) | |
Jun 14, 2018 | 61.56 | 61.56 | 60.96 | 61.21 | 33,029 | -0.16(-0.26%) |
Jun 13, 2018 | 61.34 | 62.07 | 61.27 | 61.37 | 50,082 | +0.09(+0.15%) |
Jun 12, 2018 | 61.60 | 61.69 | 60.93 | 61.28 | 124,338 | -0.19(-0.31%) |
Jun 11, 2018 | 61.78 | 61.86 | 61.47 | 61.47 | 166,340 | -0.17(-0.28%) |
Jun 08, 2018 | 61.37 | 61.68 | 61.21 | 61.64 | 16,602 | +0.20(+0.32%) |
Jun 07, 2018 | 61.70 | 61.87 | 61.07 | 61.44 | 29,019 | -0.09(-0.15%) |
Jun 06, 2018 | 61.54 | 61.53 | 42,512 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.33 | 60.47 | 59.99 | 60.42 | 118,269 | -0.01(-0.01%) |
Jun 04, 2018 | 60.36 | 60.47 | 60.09 | 60.42 | 347,773 | +0.30(+0.51%) |
Jun 01, 2018 | 60.00 | 60.29 | 59.99 | 60.12 | 57,354 | +0.67(+1.13%) |
May 31, 2018 | 59.94 | 60.13 | 59.35 | 59.45 | 30,329 | -0.62(-1.03%) |
May 30, 2018 | 59.82 | 60.30 | 59.56 | 60.07 | 26,141 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.26 | 58.87 | 59.15 | 101,996 | -1.65(-2.72%) |
May 25, 2018 | 60.81 | 60.81 | 60.81 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.23 | 60.34 | 61.07 | 35,851 | -0.27(-0.44%) |
May 23, 2018 | 61.33 | 61.36 | 60.80 | 61.34 | 29,846 | -0.38(-0.61%) |
May 22, 2018 | 61.70 | 62.07 | 61.59 | 61.71 | 68,321 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.71 | 61.35 | 61.59 | 58,992 | +0.56(+0.92%) |
May 18, 2018 | 61.41 | 61.41 | 61.02 | 61.02 | 32,554 | -0.36(-0.58%) |
May 17, 2018 | 61.13 | 61.55 | 60.85 | 61.38 | 34,734 | +0.21(+0.35%) |
May 16, 2018 | 60.87 | 61.43 | 60.87 | 61.17 | 62,087 | +0.24(+0.40%) |
May 15, 2018 | 60.65 | 61.15 | 60.65 | 60.93 | 34,198 | +0.03(+0.04%) |
May 14, 2018 | 61.21 | 61.24 | 60.70 | 60.90 | 51,393 | -0.13(-0.21%) |
May 11, 2018 | 60.96 | 61.27 | 60.79 | 61.02 | 134,788 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.19 | 60.57 | 60.97 | 61,436 | +0.20(+0.32%) |
May 09, 2018 | 60.09 | 60.87 | 59.93 | 60.77 | 137,228 | +0.96(+1.60%) |
May 08, 2018 | 59.51 | 60.16 | 59.51 | 59.82 | 95,442 | +0.32(+0.54%) |
May 07, 2018 | 59.00 | 59.68 | 58.94 | 59.49 | 38,410 | +0.77(+1.31%) |
May 04, 2018 | 57.90 | 59.11 | 57.79 | 58.72 | 584,808 | +0.54(+0.92%) |
May 03, 2018 | 58.45 | 58.49 | 57.25 | 58.19 | 98,515 | -0.55(-0.94%) |
May 02, 2018 | 58.92 | 59.29 | 58.64 | 58.74 | 217,817 | -0.24(-0.41%) |
May 01, 2018 | 58.78 | 58.98 | 58.31 | 58.98 | 51,675 | +0.12(+0.20%) |
Apr 30, 2018 | 59.18 | 59.67 | 58.86 | 58.87 | 62,492 | -0.23(-0.39%) |
Apr 27, 2018 | 59.06 | 59.31 | 58.74 | 59.10 | 50,922 | -0.10(-0.17%) |
Apr 26, 2018 | 58.69 | 59.41 | 58.42 | 59.20 | 218,432 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.01 | 58.19 | 58.67 | 808,932 | -0.19(-0.32%) |
Apr 24, 2018 | 59.86 | 60.02 | 58.52 | 58.86 | 67,651 | -0.79(-1.32%) |
Apr 23, 2018 | 60.16 | 60.37 | 59.35 | 59.65 | 40,802 | -0.37(-0.61%) |
Apr 20, 2018 | 59.83 | 60.40 | 59.75 | 60.01 | 45,918 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.97 | 59.31 | 59.85 | 58,378 | +0.64(+1.07%) |
Apr 18, 2018 | 59.69 | 59.90 | 59.17 | 59.22 | 74,046 | -0.29(-0.48%) |
Apr 17, 2018 | 59.71 | 59.76 | 59.28 | 59.50 | 92,668 | +0.34(+0.57%) |
Apr 16, 2018 | 58.85 | 59.48 | 58.85 | 59.16 | 69,975 | +0.62(+1.05%) |
Apr 13, 2018 | 59.65 | 59.67 | 58.30 | 58.55 | 55,929 | -0.56(-0.95%) |
Apr 12, 2018 | 58.65 | 59.42 | 58.65 | 59.11 | 53,112 | +0.85(+1.46%) |
Apr 11, 2018 | 58.21 | 58.61 | 57.98 | 58.26 | 337,686 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.11 | 58.30 | 58.73 | 61,601 | +0.97(+1.67%) |
Apr 09, 2018 | 57.96 | 58.83 | 57.70 | 57.77 | 44,316 | +0.21(+0.36%) |
Apr 06, 2018 | 58.49 | 58.71 | 57.05 | 57.56 | 57,870 | -1.61(-2.72%) |
Apr 05, 2018 | 58.88 | 59.49 | 58.79 | 59.17 | 67,198 | +0.72(+1.22%) |
Apr 04, 2018 | 57.26 | 58.61 | 57.25 | 58.46 | 29,555 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.20 | 57.28 | 58.13 | 34,341 | +0.80(+1.39%) |