Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.84 | 64.37 | 63.70 | 64.22 | 107,021 | +0.34(+0.53%) |
May 30, 2019 | 64.07 | 64.37 | 63.69 | 63.88 | 97,568 | -0.10(-0.15%) |
May 29, 2019 | 64.98 | 64.98 | 63.91 | 63.98 | 117,285 | -1.01(-1.56%) |
May 28, 2019 | 66.07 | 66.07 | 64.83 | 64.99 | 64,432 | -0.96(-1.45%) |
May 24, 2019 | 66.07 | 66.31 | 65.94 | 65.95 | 460,398 | -0.09(-0.14%) |
May 23, 2019 | 65.72 | 66.04 | 65.57 | 66.04 | 1,083,065 | +0.49(+0.75%) |
May 22, 2019 | 65.17 | 65.61 | 65.17 | 65.55 | 41,795 | +0.45(+0.70%) |
May 21, 2019 | 65.13 | 65.51 | 65.01 | 65.09 | 36,357 | +0.07(+0.11%) |
May 20, 2019 | 65.08 | 65.35 | 64.74 | 65.02 | 71,250 | +0.09(+0.13%) |
May 17, 2019 | 64.29 | 65.14 | 64.29 | 64.93 | 39,187 | +0.34(+0.52%) |
May 16, 2019 | 64.15 | 64.80 | 64.15 | 64.60 | 86,785 | +0.39(+0.60%) |
May 15, 2019 | 64.35 | 64.52 | 64.15 | 64.21 | 45,684 | -0.08(-0.12%) |
May 14, 2019 | 64.75 | 64.75 | 64.22 | 64.29 | 75,274 | -0.47(-0.72%) |
May 13, 2019 | 63.85 | 64.84 | 63.85 | 64.76 | 82,491 | +0.69(+1.08%) |
May 10, 2019 | 62.88 | 64.07 | 62.88 | 64.06 | 93,042 | +1.09(+1.73%) |
May 09, 2019 | 63.01 | 63.20 | 62.68 | 62.97 | 46,186 | -0.02(-0.03%) |
May 08, 2019 | 63.83 | 63.83 | 62.97 | 62.99 | 69,256 | -0.93(-1.45%) |
May 07, 2019 | 64.02 | 64.18 | 63.63 | 63.92 | 73,672 | -0.19(-0.29%) |
May 06, 2019 | 64.44 | 64.64 | 64.03 | 64.11 | 92,897 | -0.38(-0.58%) |
May 03, 2019 | 64.08 | 64.58 | 64.08 | 64.49 | 40,562 | +0.40(+0.62%) |
May 02, 2019 | 64.06 | 64.34 | 63.69 | 64.09 | 54,026 | -0.11(-0.17%) |
May 01, 2019 | 64.72 | 64.83 | 64.20 | 64.20 | 120,638 | -0.66(-1.02%) |
Apr 30, 2019 | 63.82 | 64.90 | 63.82 | 64.86 | 53,194 | +1.00(+1.57%) |
Apr 29, 2019 | 64.25 | 64.25 | 63.60 | 63.85 | 88,671 | -0.34(-0.54%) |
Apr 26, 2019 | 64.41 | 64.68 | 64.15 | 64.20 | 78,375 | +0.14(+0.21%) |
Apr 25, 2019 | 63.57 | 64.30 | 63.57 | 64.06 | 49,355 | +0.19(+0.30%) |
Apr 24, 2019 | 63.56 | 64.05 | 63.51 | 63.87 | 67,219 | +0.41(+0.65%) |
Apr 23, 2019 | 63.30 | 63.55 | 63.04 | 63.46 | 318,783 | +0.25(+0.40%) |
Apr 22, 2019 | 63.20 | 63.38 | 63.11 | 63.20 | 35,796 | -0.08(-0.13%) |
Apr 18, 2019 | 63.44 | 63.69 | 63.28 | 63.29 | 81,583 | +0.07(+0.10%) |
Apr 17, 2019 | 63.43 | 63.53 | 63.20 | 63.22 | 37,578 | -0.21(-0.33%) |
Apr 16, 2019 | 64.25 | 64.38 | 63.36 | 63.43 | 72,137 | -0.84(-1.31%) |
Apr 15, 2019 | 64.36 | 64.50 | 64.16 | 64.27 | 82,695 | -0.03(-0.05%) |
Apr 12, 2019 | 63.83 | 64.33 | 63.61 | 64.30 | 55,000 | +0.30(+0.47%) |
Apr 11, 2019 | 63.69 | 64.00 | 63.69 | 64.00 | 45,489 | +0.36(+0.57%) |
Apr 10, 2019 | 63.93 | 64.41 | 63.56 | 63.64 | 70,677 | -0.21(-0.33%) |
Apr 09, 2019 | 63.73 | 63.91 | 63.59 | 63.85 | 87,170 | +0.15(+0.23%) |
Apr 08, 2019 | 64.09 | 64.09 | 63.63 | 63.70 | 83,084 | -0.46(-0.71%) |
Apr 05, 2019 | 63.61 | 64.20 | 63.55 | 64.16 | 90,062 | +0.58(+0.92%) |
Apr 04, 2019 | 63.95 | 63.95 | 63.25 | 63.58 | 169,549 | -0.21(-0.34%) |
Apr 03, 2019 | 63.79 | 64.02 | 63.41 | 63.79 | 241,322 | -0.05(-0.08%) |
Apr 02, 2019 | 64.00 | 64.00 | 63.55 | 63.84 | 228,494 | -0.05(-0.08%) |
Apr 01, 2019 | 64.31 | 64.31 | 63.50 | 63.89 | 500,204 | -0.39(-0.60%) |
Mar 29, 2019 | 63.90 | 64.32 | 63.78 | 64.28 | 142,542 | +0.31(+0.49%) |
Mar 28, 2019 | 64.72 | 64.72 | 63.73 | 63.97 | 179,837 | -0.70(-1.09%) |
Mar 27, 2019 | 65.20 | 65.20 | 64.43 | 64.67 | 206,757 | -0.44(-0.68%) |
Mar 26, 2019 | 64.77 | 65.12 | 64.75 | 65.11 | 108,556 | +0.44(+0.68%) |
Mar 25, 2019 | 64.66 | 64.83 | 64.41 | 64.67 | 74,855 | +0.07(+0.10%) |
Mar 22, 2019 | 64.36 | 65.00 | 64.36 | 64.60 | 159,959 | +0.45(+0.70%) |
Mar 21, 2019 | 63.53 | 64.28 | 63.43 | 64.15 | 58,495 | +0.66(+1.04%) |
Mar 20, 2019 | 63.44 | 63.98 | 63.20 | 63.49 | 48,308 | +0.17(+0.27%) |
Mar 19, 2019 | 63.99 | 63.99 | 63.14 | 63.33 | 127,145 | -0.72(-1.13%) |
Mar 18, 2019 | 64.28 | 64.38 | 63.83 | 64.05 | 61,423 | -0.24(-0.38%) |
Mar 15, 2019 | 64.10 | 64.47 | 63.78 | 64.29 | 367,356 | +0.27(+0.43%) |
Mar 14, 2019 | 64.14 | 64.42 | 63.85 | 64.02 | 105,854 | -0.08(-0.13%) |
Mar 13, 2019 | 63.95 | 64.19 | 63.89 | 64.10 | 108,288 | +0.10(+0.15%) |
Mar 12, 2019 | 63.71 | 64.05 | 63.67 | 64.01 | 87,779 | +0.42(+0.65%) |
Mar 11, 2019 | 63.20 | 63.62 | 63.12 | 63.59 | 148,485 | +0.45(+0.72%) |
Mar 08, 2019 | 62.99 | 63.15 | 62.67 | 63.14 | 92,358 | +0.25(+0.39%) |
Mar 07, 2019 | 62.90 | 63.26 | 62.74 | 62.89 | 159,669 | +0.19(+0.30%) |
Mar 06, 2019 | 62.76 | 62.92 | 62.49 | 62.70 | 75,678 | -0.02(-0.03%) |
Mar 05, 2019 | 62.80 | 62.91 | 62.61 | 62.72 | 94,312 | -0.11(-0.17%) |
Mar 04, 2019 | 62.86 | 62.86 | 62.26 | 62.83 | 93,679 | +0.10(+0.17%) |
Mar 01, 2019 | 62.60 | 62.76 | 62.19 | 62.73 | 177,790 | +0.17(+0.28%) |
Feb 28, 2019 | 62.30 | 62.69 | 61.98 | 62.55 | 1,342,585 | +0.27(+0.43%) |
Feb 27, 2019 | 62.01 | 62.39 | 61.95 | 62.28 | 57,119 | +0.15(+0.24%) |
Feb 26, 2019 | 62.30 | 62.38 | 61.90 | 62.13 | 86,327 | -0.13(-0.22%) |
Feb 25, 2019 | 62.69 | 62.69 | 62.04 | 62.27 | 54,630 | -0.40(-0.64%) |
Feb 22, 2019 | 62.37 | 62.67 | 62.21 | 62.67 | 102,748 | +0.41(+0.65%) |
Feb 21, 2019 | 61.61 | 62.37 | 61.30 | 62.26 | 121,751 | +0.43(+0.70%) |
Feb 20, 2019 | 61.56 | 61.93 | 61.33 | 61.83 | 59,539 | +0.30(+0.49%) |
Feb 19, 2019 | 61.19 | 61.62 | 61.00 | 61.53 | 110,885 | +0.35(+0.57%) |
Feb 15, 2019 | 61.07 | 61.34 | 61.02 | 61.18 | 99,285 | +0.23(+0.37%) |
Feb 14, 2019 | 61.16 | 61.27 | 60.86 | 60.96 | 105,836 | -0.12(-0.19%) |
Feb 13, 2019 | 61.08 | 61.14 | 60.81 | 61.08 | 163,537 | -0.11(-0.18%) |
Feb 12, 2019 | 61.26 | 61.51 | 60.87 | 61.19 | 195,613 | +0.10(+0.16%) |
Feb 11, 2019 | 61.08 | 61.39 | 60.93 | 61.09 | 1,794,200 | -0.08(-0.13%) |
Feb 08, 2019 | 60.71 | 61.17 | 60.71 | 61.17 | 125,376 | +0.32(+0.53%) |
Feb 07, 2019 | 59.96 | 60.85 | 59.96 | 60.85 | 270,786 | +0.81(+1.36%) |
Feb 06, 2019 | 60.06 | 60.27 | 59.81 | 60.04 | 157,734 | -0.13(-0.22%) |
Feb 05, 2019 | 60.07 | 60.32 | 59.81 | 60.17 | 505,229 | +0.08(+0.14%) |
Feb 04, 2019 | 59.80 | 60.09 | 59.35 | 60.09 | 179,328 | +0.09(+0.14%) |
Feb 01, 2019 | 60.15 | 60.15 | 59.53 | 60.01 | 122,837 | -0.20(-0.34%) |
Jan 31, 2019 | 59.02 | 60.38 | 58.78 | 60.21 | 228,957 | +1.21(+2.06%) |
Jan 30, 2019 | 58.49 | 59.25 | 58.47 | 59.00 | 107,761 | +0.42(+0.72%) |
Jan 29, 2019 | 58.62 | 58.83 | 58.41 | 58.58 | 153,428 | +0.16(+0.27%) |
Jan 28, 2019 | 58.68 | 58.89 | 58.20 | 58.42 | 146,769 | -0.30(-0.51%) |
Jan 25, 2019 | 59.42 | 59.42 | 58.63 | 58.72 | 126,300 | -0.75(-1.27%) |
Jan 24, 2019 | 59.20 | 59.55 | 58.74 | 59.47 | 297,034 | +0.30(+0.51%) |
Jan 23, 2019 | 58.55 | 59.21 | 58.55 | 59.17 | 142,811 | +0.56(+0.95%) |
Jan 22, 2019 | 58.52 | 58.90 | 58.07 | 58.61 | 158,438 | +0.10(+0.16%) |
Jan 18, 2019 | 58.51 | 58.66 | 58.31 | 58.52 | 185,179 | +0.11(+0.19%) |
Jan 17, 2019 | 58.11 | 58.53 | 58.10 | 58.40 | 209,194 | +0.24(+0.42%) |
Jan 16, 2019 | 57.84 | 58.18 | 57.52 | 58.16 | 213,704 | +0.22(+0.38%) |
Jan 15, 2019 | 57.04 | 58.16 | 56.98 | 57.94 | 281,218 | +0.72(+1.26%) |
Jan 14, 2019 | 57.86 | 57.86 | 56.70 | 57.22 | 309,770 | -1.25(-2.13%) |
Jan 11, 2019 | 58.65 | 58.65 | 58.16 | 58.46 | 159,318 | -0.23(-0.39%) |
Jan 10, 2019 | 57.95 | 58.76 | 57.95 | 58.69 | 228,439 | +0.84(+1.44%) |
Jan 09, 2019 | 58.27 | 58.40 | 57.77 | 57.86 | 224,643 | -0.43(-0.74%) |
Jan 08, 2019 | 57.53 | 58.31 | 57.40 | 58.29 | 236,542 | +0.73(+1.26%) |
Jan 07, 2019 | 57.55 | 57.82 | 57.29 | 57.56 | 398,181 | -0.38(-0.65%) |
Jan 04, 2019 | 56.83 | 57.94 | 56.83 | 57.94 | 439,396 | +0.83(+1.45%) |
Jan 03, 2019 | 56.99 | 57.46 | 56.84 | 57.11 | 584,447 | +0.10(+0.17%) |
Jan 02, 2019 | 57.83 | 57.83 | 56.74 | 57.01 | 774,189 | -1.12(-1.92%) |
Dec 31, 2018 | 58.14 | 58.26 | 57.61 | 58.13 | 245,674 | +0.19(+0.33%) |
Dec 28, 2018 | 58.03 | 58.50 | 57.77 | 57.94 | 225,355 | +0.08(+0.14%) |
Dec 27, 2018 | 57.29 | 57.87 | 56.38 | 57.86 | 191,406 | +0.48(+0.84%) |
Dec 26, 2018 | 56.63 | 57.38 | 55.77 | 57.38 | 170,457 | +0.79(+1.40%) |
Dec 24, 2018 | 59.07 | 59.07 | 56.45 | 56.59 | 98,823 | -2.49(-4.22%) |
Dec 21, 2018 | 59.75 | 60.85 | 58.96 | 59.08 | 174,326 | -0.43(-0.73%) |
Dec 20, 2018 | 59.47 | 60.14 | 58.75 | 59.51 | 221,067 | +0.09(+0.15%) |
Dec 19, 2018 | 59.65 | 60.14 | 59.17 | 59.42 | 114,612 | -0.07(-0.11%) |
Dec 18, 2018 | 60.31 | 60.55 | 59.34 | 59.49 | 441,213 | -0.46(-0.77%) |
Dec 17, 2018 | 62.10 | 62.14 | 59.76 | 59.94 | 247,468 | -1.96(-3.17%) |
Dec 14, 2018 | 62.11 | 62.11 | 61.63 | 61.91 | 117,485 | -0.20(-0.32%) |
Dec 13, 2018 | 61.67 | 62.33 | 61.67 | 62.11 | 107,980 | +0.51(+0.83%) |
Dec 12, 2018 | 61.91 | 62.17 | 61.55 | 61.59 | 166,950 | -0.30(-0.48%) |
Dec 11, 2018 | 61.86 | 62.08 | 61.53 | 61.89 | 165,652 | +0.19(+0.31%) |
Dec 10, 2018 | 61.55 | 61.83 | 60.55 | 61.70 | 201,037 | +0.14(+0.23%) |
Dec 07, 2018 | 61.22 | 61.89 | 60.92 | 61.56 | 100,304 | +0.27(+0.44%) |
Dec 06, 2018 | 61.42 | 61.42 | 60.10 | 61.29 | 98,365 | +0.04(+0.06%) |
Dec 04, 2018 | 61.31 | 61.92 | 61.13 | 61.25 | 298,358 | +0.07(+0.11%) |
Dec 03, 2018 | 60.44 | 61.19 | 60.15 | 61.18 | 1,320,732 | +0.58(+0.95%) |
Nov 30, 2018 | 59.89 | 60.65 | 59.78 | 60.60 | 188,766 | +0.84(+1.41%) |
Nov 29, 2018 | 59.95 | 59.95 | 59.22 | 59.76 | 242,661 | -0.09(-0.16%) |
Nov 28, 2018 | 60.09 | 60.12 | 59.69 | 59.85 | 121,210 | -0.06(-0.09%) |
Nov 27, 2018 | 59.48 | 59.96 | 59.27 | 59.91 | 268,749 | +0.40(+0.68%) |
Nov 26, 2018 | 59.19 | 59.56 | 58.97 | 59.50 | 278,961 | +0.37(+0.62%) |
Nov 23, 2018 | 59.29 | 59.29 | 58.82 | 59.14 | 49,223 | +0.03(+0.06%) |
Nov 21, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.37 | 60.73 | 59.62 | 59.87 | 1,071,881 | -0.45(-0.75%) |
Nov 19, 2018 | 59.84 | 60.32 | 59.83 | 60.32 | 392,938 | +0.39(+0.65%) |
Nov 16, 2018 | 60.01 | 60.25 | 59.56 | 59.93 | 132,810 | +0.73(+1.24%) |
Nov 15, 2018 | 59.29 | 59.31 | 58.65 | 59.19 | 140,163 | -0.30(-0.51%) |
Nov 14, 2018 | 59.66 | 60.01 | 59.34 | 59.50 | 223,086 | -0.62(-1.02%) |
Nov 13, 2018 | 59.96 | 60.23 | 59.53 | 60.11 | 204,994 | +0.19(+0.32%) |
Nov 12, 2018 | 59.46 | 60.44 | 59.13 | 59.92 | 404,524 | +0.04(+0.06%) |
Nov 09, 2018 | 59.63 | 60.08 | 59.47 | 59.88 | 535,651 | +0.10(+0.17%) |
Nov 08, 2018 | 59.92 | 60.06 | 59.29 | 59.78 | 357,010 | -0.09(-0.15%) |
Nov 07, 2018 | 59.64 | 59.94 | 59.23 | 59.87 | 196,510 | +0.64(+1.08%) |
Nov 06, 2018 | 58.68 | 59.28 | 58.68 | 59.24 | 393,222 | +0.46(+0.78%) |
Nov 05, 2018 | 58.21 | 59.01 | 58.21 | 58.78 | 370,751 | +0.75(+1.30%) |
Nov 02, 2018 | 58.52 | 58.52 | 57.63 | 58.02 | 589,750 | -0.28(-0.49%) |
Nov 01, 2018 | 58.50 | 58.54 | 57.92 | 58.31 | 1,882,133 | -0.16(-0.28%) |
Oct 31, 2018 | 58.98 | 59.03 | 58.12 | 58.47 | 385,443 | -0.63(-1.07%) |
Oct 30, 2018 | 59.07 | 59.49 | 58.48 | 59.10 | 185,019 | +0.19(+0.32%) |
Oct 29, 2018 | 58.31 | 59.14 | 58.31 | 58.91 | 341,937 | +0.69(+1.18%) |
Oct 26, 2018 | 59.44 | 59.55 | 57.79 | 58.23 | 258,654 | -1.02(-1.72%) |
Oct 25, 2018 | 59.82 | 59.82 | 59.00 | 59.24 | 195,481 | -0.84(-1.40%) |
Oct 24, 2018 | 59.18 | 60.44 | 58.96 | 60.08 | 184,958 | +1.21(+2.06%) |
Oct 23, 2018 | 59.20 | 59.65 | 58.59 | 58.87 | 386,978 | -0.33(-0.56%) |
Oct 22, 2018 | 59.52 | 59.69 | 59.13 | 59.20 | 142,766 | -0.43(-0.72%) |
Oct 19, 2018 | 58.60 | 59.92 | 58.60 | 59.63 | 237,757 | +0.90(+1.54%) |
Oct 18, 2018 | 58.79 | 59.07 | 58.44 | 58.72 | 227,697 | +0.04(+0.07%) |
Oct 17, 2018 | 58.71 | 58.88 | 58.33 | 58.68 | 129,136 | -0.07(-0.12%) |
Oct 16, 2018 | 58.17 | 59.02 | 58.17 | 58.75 | 183,047 | +0.68(+1.17%) |
Oct 15, 2018 | 57.98 | 58.48 | 57.87 | 58.07 | 285,973 | +0.17(+0.30%) |
Oct 12, 2018 | 57.98 | 57.99 | 57.46 | 57.90 | 236,132 | -0.04(-0.07%) |
Oct 11, 2018 | 59.20 | 59.28 | 57.77 | 57.94 | 397,092 | -1.20(-2.02%) |
Oct 10, 2018 | 59.34 | 59.94 | 59.10 | 59.13 | 210,508 | -0.29(-0.49%) |
Oct 09, 2018 | 59.22 | 59.67 | 59.12 | 59.42 | 145,146 | +0.24(+0.40%) |
Oct 08, 2018 | 58.82 | 59.50 | 58.76 | 59.19 | 218,340 | +0.47(+0.80%) |
Oct 05, 2018 | 57.78 | 58.87 | 57.78 | 58.72 | 945,923 | +0.83(+1.43%) |
Oct 04, 2018 | 57.51 | 57.94 | 57.07 | 57.89 | 114,467 | +0.28(+0.49%) |
Oct 03, 2018 | 58.19 | 58.44 | 57.19 | 57.60 | 104,752 | -0.62(-1.07%) |
Oct 02, 2018 | 57.72 | 58.36 | 57.66 | 58.23 | 146,160 | +0.71(+1.23%) |
Oct 01, 2018 | 57.57 | 57.61 | 57.39 | 57.52 | 48,234 | -0.22(-0.39%) |
Sep 28, 2018 | 57.03 | 57.76 | 57.03 | 57.74 | 630,615 | +0.84(+1.48%) |
Sep 27, 2018 | 56.45 | 57.14 | 56.45 | 56.90 | 60,841 | +0.55(+0.97%) |
Sep 26, 2018 | 57.08 | 57.08 | 56.33 | 56.36 | 182,386 | -0.56(-0.98%) |
Sep 25, 2018 | 57.46 | 57.49 | 56.83 | 56.92 | 45,536 | -0.71(-1.24%) |
Sep 24, 2018 | 57.97 | 58.02 | 57.62 | 57.63 | 36,015 | -0.43(-0.74%) |
Sep 21, 2018 | 57.74 | 58.30 | 57.59 | 58.06 | 74,856 | +0.18(+0.32%) |
Sep 20, 2018 | 57.69 | 57.92 | 57.28 | 57.88 | 29,002 | +0.13(+0.23%) |
Sep 19, 2018 | 58.96 | 58.96 | 57.50 | 57.74 | 64,652 | -1.26(-2.13%) |
Sep 18, 2018 | 59.00 | 59.04 | 58.77 | 59.00 | 61,721 | -0.08(-0.14%) |
Sep 17, 2018 | 58.91 | 59.15 | 58.80 | 59.08 | 34,698 | +0.18(+0.30%) |
Sep 14, 2018 | 59.01 | 59.01 | 58.47 | 58.91 | 47,487 | -0.26(-0.44%) |
Sep 13, 2018 | 58.80 | 59.20 | 58.60 | 59.17 | 47,428 | +0.45(+0.77%) |
Sep 12, 2018 | 58.67 | 59.01 | 58.67 | 58.71 | 25,764 | -0.06(-0.11%) |
Sep 11, 2018 | 58.89 | 59.03 | 58.69 | 58.78 | 29,002 | -0.10(-0.17%) |
Sep 10, 2018 | 58.70 | 59.12 | 58.70 | 58.88 | 37,241 | +0.25(+0.42%) |
Sep 07, 2018 | 58.83 | 58.92 | 58.57 | 58.63 | 44,212 | -0.62(-1.05%) |
Sep 06, 2018 | 59.08 | 59.48 | 58.94 | 59.25 | 55,602 | +0.25(+0.43%) |
Sep 05, 2018 | 58.21 | 59.01 | 58.21 | 59.00 | 60,690 | +0.71(+1.22%) |
Sep 04, 2018 | 58.05 | 58.53 | 58.05 | 58.28 | 61,794 | +0.28(+0.48%) |
Aug 31, 2018 | 58.01 | 58.01 | 58.01 | 0 | -0.22(-0.37%) | |
Aug 30, 2018 | 58.29 | 58.51 | 58.06 | 58.22 | 41,592 | +0.07(+0.12%) |
Aug 29, 2018 | 57.96 | 58.17 | 57.82 | 58.15 | 442,022 | +0.37(+0.64%) |
Aug 28, 2018 | 57.89 | 57.94 | 57.66 | 57.78 | 49,817 | -0.11(-0.18%) |
Aug 27, 2018 | 58.36 | 58.36 | 57.69 | 57.89 | 52,100 | -0.40(-0.69%) |
Aug 24, 2018 | 58.04 | 58.32 | 57.84 | 58.29 | 26,667 | +0.26(+0.44%) |
Aug 23, 2018 | 58.13 | 58.40 | 57.97 | 58.04 | 41,847 | -0.07(-0.12%) |
Aug 22, 2018 | 58.60 | 58.60 | 57.92 | 58.10 | 59,494 | -0.40(-0.69%) |
Aug 21, 2018 | 58.87 | 58.87 | 58.40 | 58.51 | 74,714 | -0.42(-0.71%) |
Aug 20, 2018 | 59.25 | 59.25 | 58.84 | 58.92 | 62,126 | -0.16(-0.27%) |
Aug 17, 2018 | 58.79 | 59.37 | 58.79 | 59.09 | 52,633 | +0.24(+0.40%) |
Aug 16, 2018 | 58.15 | 58.86 | 58.06 | 58.85 | 167,819 | +0.65(+1.12%) |
Aug 15, 2018 | 57.86 | 58.44 | 57.86 | 58.20 | 413,852 | +0.45(+0.78%) |
Aug 14, 2018 | 57.68 | 57.95 | 57.68 | 57.74 | 45,751 | +0.19(+0.33%) |
Aug 13, 2018 | 57.59 | 57.62 | 57.36 | 57.56 | 27,079 | +0.03(+0.05%) |
Aug 10, 2018 | 57.84 | 58.25 | 57.51 | 57.53 | 61,055 | -0.21(-0.37%) |
Aug 09, 2018 | 57.51 | 57.80 | 57.45 | 57.74 | 30,316 | +0.25(+0.43%) |
Aug 08, 2018 | 57.33 | 57.67 | 57.33 | 57.49 | 47,793 | -0.28(-0.49%) |
Aug 07, 2018 | 57.78 | 57.86 | 57.39 | 57.77 | 46,343 | -0.06(-0.10%) |
Aug 06, 2018 | 57.74 | 58.14 | 57.74 | 57.83 | 61,710 | +0.11(+0.19%) |
Aug 03, 2018 | 57.21 | 57.89 | 57.09 | 57.72 | 81,172 | +0.57(+0.99%) |
Aug 02, 2018 | 56.67 | 57.29 | 56.60 | 57.15 | 133,871 | +0.29(+0.50%) |
Aug 01, 2018 | 57.01 | 57.01 | 56.43 | 56.87 | 101,192 | -0.48(-0.84%) |
Jul 31, 2018 | 57.00 | 57.39 | 56.82 | 57.35 | 113,192 | +0.60(+1.06%) |
Jul 30, 2018 | 56.99 | 56.99 | 56.60 | 56.75 | 494,501 | -0.32(-0.57%) |
Jul 27, 2018 | 57.32 | 57.53 | 56.89 | 57.07 | 173,574 | -0.24(-0.42%) |
Jul 26, 2018 | 56.96 | 57.40 | 56.96 | 57.31 | 90,529 | +0.63(+1.11%) |
Jul 25, 2018 | 56.49 | 56.99 | 56.49 | 56.68 | 100,036 | +0.06(+0.11%) |
Jul 24, 2018 | 56.33 | 56.74 | 55.72 | 56.62 | 130,122 | +0.18(+0.32%) |
Jul 23, 2018 | 56.81 | 56.83 | 56.27 | 56.44 | 86,709 | -0.34(-0.59%) |
Jul 20, 2018 | 57.05 | 57.05 | 56.43 | 56.78 | 79,577 | -0.40(-0.70%) |
Jul 19, 2018 | 56.80 | 57.47 | 56.80 | 57.18 | 78,821 | +0.54(+0.95%) |
Jul 18, 2018 | 56.92 | 56.92 | 56.45 | 56.65 | 98,340 | -0.26(-0.45%) |
Jul 17, 2018 | 57.10 | 57.16 | 56.89 | 56.90 | 92,747 | -0.06(-0.10%) |
Jul 16, 2018 | 57.05 | 57.09 | 56.76 | 56.96 | 77,294 | -0.08(-0.13%) |
Jul 13, 2018 | 57.18 | 57.18 | 56.74 | 57.03 | 90,101 | +0.02(+0.03%) |
Jul 12, 2018 | 57.05 | 57.14 | 56.71 | 57.02 | 151,568 | -0.02(-0.03%) |
Jul 11, 2018 | 56.52 | 57.09 | 56.52 | 57.03 | 175,501 | +0.50(+0.88%) |
Jul 10, 2018 | 55.86 | 56.81 | 55.56 | 56.53 | 246,636 | +0.53(+0.95%) |
Jul 09, 2018 | 57.80 | 57.80 | 55.85 | 56.00 | 250,133 | -1.80(-3.11%) |
Jul 06, 2018 | 57.38 | 57.88 | 57.34 | 57.80 | 242,561 | +0.48(+0.84%) |
Jul 05, 2018 | 56.88 | 57.34 | 56.83 | 57.32 | 107,353 | +0.33(+0.58%) |
Jul 03, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.15(+0.26%) | |
Jul 02, 2018 | 56.44 | 56.85 | 56.25 | 56.84 | 184,620 | +0.44(+0.78%) |
Jun 29, 2018 | 56.65 | 56.06 | 56.40 | 183,286 | +0.06(+0.11%) | |
Jun 28, 2018 | 56.47 | 56.84 | 56.29 | 56.34 | 217,648 | -0.05(-0.09%) |
Jun 27, 2018 | 56.06 | 56.47 | 56.00 | 56.39 | 286,163 | +0.33(+0.59%) |
Jun 26, 2018 | 56.22 | 56.44 | 55.97 | 56.06 | 367,867 | -0.00(-0.00%) |
Jun 25, 2018 | 55.24 | 56.15 | 55.24 | 56.06 | 267,723 | +0.85(+1.54%) |
Jun 22, 2018 | 54.92 | 55.36 | 54.92 | 55.21 | 109,076 | +0.31(+0.56%) |
Jun 21, 2018 | 54.72 | 55.10 | 54.69 | 54.90 | 99,974 | +0.22(+0.40%) |
Jun 20, 2018 | 54.67 | 54.82 | 54.49 | 54.68 | 114,224 | +0.02(+0.03%) |
Jun 19, 2018 | 54.16 | 54.78 | 54.16 | 54.67 | 124,394 | +0.55(+1.01%) |
Jun 18, 2018 | 53.95 | 54.18 | 53.82 | 54.12 | 101,035 | +0.22(+0.41%) |
Jun 15, 2018 | 53.91 | 53.50 | 53.90 | 275,473 | +0.40(+0.75%) | |
Jun 14, 2018 | 53.01 | 53.63 | 53.01 | 53.50 | 245,908 | +0.62(+1.16%) |
Jun 13, 2018 | 53.04 | 53.38 | 52.74 | 52.88 | 361,138 | -0.14(-0.27%) |
Jun 12, 2018 | 52.43 | 53.08 | 52.43 | 53.03 | 292,216 | +0.65(+1.23%) |
Jun 11, 2018 | 52.72 | 52.82 | 52.31 | 52.38 | 361,466 | -0.23(-0.44%) |
Jun 08, 2018 | 52.70 | 52.73 | 52.46 | 52.61 | 172,064 | -0.03(-0.06%) |
Jun 07, 2018 | 52.54 | 53.05 | 52.29 | 52.64 | 244,218 | +0.27(+0.52%) |
Jun 06, 2018 | 52.31 | 52.37 | 122,633 | -1.10(-2.06%) | ||
Jun 05, 2018 | 53.88 | 53.97 | 53.35 | 53.47 | 99,632 | -0.37(-0.69%) |
Jun 04, 2018 | 54.30 | 54.65 | 53.80 | 53.84 | 80,888 | -0.36(-0.67%) |