Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.63 | 54.92 | 54.49 | 54.86 | 9,323 | +0.19(+0.35%) |
Apr 29, 2019 | 54.94 | 54.97 | 54.67 | 54.67 | 11,247 | -0.36(-0.65%) |
Apr 26, 2019 | 54.88 | 55.09 | 54.81 | 55.03 | 9,925 | +0.26(+0.47%) |
Apr 25, 2019 | 54.65 | 54.79 | 54.65 | 54.77 | 2,164 | +0.10(+0.18%) |
Apr 24, 2019 | 54.46 | 54.80 | 54.46 | 54.67 | 2,486 | +0.24(+0.45%) |
Apr 23, 2019 | 54.41 | 54.53 | 54.33 | 54.43 | 9,718 | +0.43(+0.79%) |
Apr 22, 2019 | 54.36 | 54.36 | 53.76 | 54.00 | 6,350 | -0.42(-0.78%) |
Apr 18, 2019 | 54.23 | 54.52 | 54.23 | 54.43 | 11,310 | +0.20(+0.36%) |
Apr 17, 2019 | 54.63 | 54.63 | 54.15 | 54.23 | 7,163 | -0.49(-0.89%) |
Apr 16, 2019 | 55.27 | 55.27 | 54.67 | 54.72 | 7,526 | -0.60(-1.09%) |
Apr 15, 2019 | 55.54 | 55.54 | 55.24 | 55.32 | 4,794 | -0.30(-0.54%) |
Apr 12, 2019 | 55.47 | 55.62 | 55.31 | 55.62 | 5,309 | +0.29(+0.53%) |
Apr 11, 2019 | 55.41 | 55.41 | 55.17 | 55.32 | 7,977 | -0.15(-0.27%) |
Apr 10, 2019 | 55.13 | 55.47 | 55.13 | 55.47 | 10,101 | +0.54(+0.98%) |
Apr 09, 2019 | 55.14 | 55.14 | 54.91 | 54.93 | 50,298 | -0.41(-0.74%) |
Apr 08, 2019 | 55.39 | 55.39 | 55.23 | 55.34 | 5,680 | -0.22(-0.39%) |
Apr 05, 2019 | 55.39 | 55.56 | 55.36 | 55.56 | 6,578 | +0.08(+0.14%) |
Apr 04, 2019 | 55.50 | 55.50 | 55.35 | 55.48 | 5,879 | -0.17(-0.31%) |
Apr 03, 2019 | 55.68 | 55.79 | 55.61 | 55.65 | 4,804 | +0.06(+0.11%) |
Apr 02, 2019 | 55.46 | 55.59 | 55.26 | 55.59 | 16,344 | +0.01(+0.02%) |
Apr 01, 2019 | 55.42 | 55.58 | 55.22 | 55.58 | 10,344 | +0.20(+0.35%) |
Mar 29, 2019 | 55.50 | 55.50 | 55.32 | 55.38 | 5,655 | -0.08(-0.15%) |
Mar 28, 2019 | 55.23 | 55.46 | 55.19 | 55.46 | 4,496 | +0.33(+0.60%) |
Mar 27, 2019 | 55.25 | 55.25 | 54.86 | 55.13 | 13,643 | -0.05(-0.10%) |
Mar 26, 2019 | 54.98 | 55.19 | 54.98 | 55.19 | 10,096 | +0.38(+0.70%) |
Mar 25, 2019 | 54.66 | 54.83 | 54.49 | 54.80 | 4,562 | +0.27(+0.49%) |
Mar 22, 2019 | 54.81 | 55.00 | 54.53 | 54.53 | 8,540 | -0.42(-0.77%) |
Mar 21, 2019 | 54.30 | 54.97 | 54.29 | 54.96 | 8,004 | +0.44(+0.81%) |
Mar 20, 2019 | 54.20 | 54.71 | 54.11 | 54.52 | 18,480 | +0.17(+0.32%) |
Mar 19, 2019 | 54.52 | 54.55 | 54.34 | 54.34 | 20,212 | +0.04(+0.08%) |
Mar 18, 2019 | 54.48 | 54.57 | 54.22 | 54.30 | 15,391 | -0.16(-0.29%) |
Mar 15, 2019 | 54.56 | 54.63 | 54.39 | 54.46 | 54,361 | +0.05(+0.09%) |
Mar 14, 2019 | 54.29 | 54.42 | 54.27 | 54.41 | 32,275 | +0.11(+0.20%) |
Mar 13, 2019 | 54.19 | 54.42 | 54.19 | 54.30 | 14,845 | +0.25(+0.46%) |
Mar 12, 2019 | 54.05 | 54.20 | 54.04 | 54.05 | 12,821 | +0.06(+0.11%) |
Mar 11, 2019 | 53.44 | 53.99 | 53.44 | 53.99 | 7,303 | +0.59(+1.10%) |
Mar 08, 2019 | 53.20 | 53.40 | 53.20 | 53.40 | 17,002 | +0.14(+0.26%) |
Mar 07, 2019 | 53.48 | 53.53 | 53.17 | 53.26 | 8,622 | -0.20(-0.38%) |
Mar 06, 2019 | 53.70 | 53.70 | 53.46 | 53.46 | 8,738 | -0.25(-0.46%) |
Mar 05, 2019 | 53.54 | 53.78 | 53.53 | 53.71 | 14,287 | +0.22(+0.41%) |
Mar 04, 2019 | 53.50 | 53.50 | 53.16 | 53.49 | 19,450 | +0.06(+0.11%) |
Mar 01, 2019 | 53.48 | 53.48 | 53.08 | 53.43 | 6,592 | -0.15(-0.28%) |
Feb 28, 2019 | 53.51 | 53.88 | 53.48 | 53.58 | 10,793 | +0.01(+0.02%) |
Feb 27, 2019 | 53.72 | 53.72 | 53.44 | 53.57 | 5,182 | -0.30(-0.55%) |
Feb 26, 2019 | 53.92 | 53.94 | 53.81 | 53.86 | 6,167 | -0.02(-0.04%) |
Feb 25, 2019 | 54.18 | 54.20 | 53.84 | 53.89 | 30,620 | -0.31(-0.58%) |
Feb 22, 2019 | 54.03 | 54.29 | 53.98 | 54.20 | 34,466 | +0.45(+0.84%) |
Feb 21, 2019 | 53.54 | 53.75 | 53.51 | 53.75 | 21,620 | +0.08(+0.15%) |
Feb 20, 2019 | 53.66 | 53.77 | 53.57 | 53.67 | 8,988 | -0.14(-0.25%) |
Feb 19, 2019 | 53.59 | 53.89 | 53.59 | 53.80 | 8,457 | +0.14(+0.25%) |
Feb 15, 2019 | 53.44 | 53.67 | 53.43 | 53.67 | 6,708 | +0.43(+0.81%) |
Feb 14, 2019 | 53.25 | 53.35 | 53.09 | 53.24 | 18,512 | -0.04(-0.08%) |
Feb 13, 2019 | 53.08 | 53.32 | 53.08 | 53.28 | 22,634 | +0.08(+0.15%) |
Feb 12, 2019 | 53.49 | 53.49 | 53.12 | 53.20 | 30,463 | -0.24(-0.46%) |
Feb 11, 2019 | 53.42 | 53.55 | 53.37 | 53.44 | 35,159 | +0.09(+0.16%) |
Feb 08, 2019 | 53.38 | 53.46 | 53.22 | 53.35 | 10,409 | -0.06(-0.11%) |
Feb 07, 2019 | 53.14 | 53.42 | 53.12 | 53.42 | 8,663 | +0.12(+0.23%) |
Feb 06, 2019 | 53.45 | 53.45 | 53.24 | 53.29 | 8,204 | -0.30(-0.57%) |
Feb 05, 2019 | 53.44 | 53.60 | 53.22 | 53.60 | 15,395 | +0.28(+0.52%) |
Feb 04, 2019 | 52.97 | 53.35 | 52.82 | 53.32 | 10,733 | +0.39(+0.73%) |
Feb 01, 2019 | 53.12 | 53.12 | 52.61 | 52.93 | 7,517 | -0.41(-0.76%) |
Jan 31, 2019 | 53.01 | 53.34 | 53.01 | 53.34 | 10,260 | +0.20(+0.38%) |
Jan 30, 2019 | 52.72 | 53.24 | 52.72 | 53.14 | 10,216 | +0.51(+0.96%) |
Jan 29, 2019 | 52.56 | 52.71 | 52.52 | 52.63 | 21,474 | +0.36(+0.68%) |
Jan 28, 2019 | 51.78 | 52.28 | 51.78 | 52.27 | 21,641 | +0.36(+0.70%) |
Jan 25, 2019 | 51.61 | 51.94 | 51.61 | 51.91 | 26,948 | +0.61(+1.19%) |
Jan 24, 2019 | 51.24 | 51.37 | 51.12 | 51.30 | 48,755 | +0.21(+0.42%) |
Jan 23, 2019 | 51.17 | 51.25 | 50.95 | 51.09 | 7,479 | +0.17(+0.34%) |
Jan 22, 2019 | 51.11 | 51.11 | 50.74 | 50.92 | 9,095 | -0.36(-0.71%) |
Jan 18, 2019 | 51.24 | 51.29 | 51.08 | 51.28 | 49,734 | +0.24(+0.47%) |
Jan 17, 2019 | 50.68 | 51.07 | 50.68 | 51.04 | 30,607 | +0.20(+0.38%) |
Jan 16, 2019 | 50.69 | 50.90 | 50.68 | 50.84 | 11,337 | +0.38(+0.76%) |
Jan 15, 2019 | 50.27 | 50.53 | 50.27 | 50.46 | 12,159 | +0.29(+0.57%) |
Jan 14, 2019 | 50.15 | 50.31 | 50.09 | 50.17 | 34,620 | -0.16(-0.31%) |
Jan 11, 2019 | 50.15 | 50.38 | 50.12 | 50.33 | 104,326 | +0.10(+0.19%) |
Jan 10, 2019 | 49.72 | 50.24 | 49.71 | 50.23 | 26,138 | +0.52(+1.04%) |
Jan 09, 2019 | 49.63 | 49.76 | 49.56 | 49.72 | 8,674 | +0.17(+0.35%) |
Jan 08, 2019 | 49.19 | 49.58 | 49.11 | 49.54 | 9,923 | +0.76(+1.55%) |
Jan 07, 2019 | 48.56 | 48.88 | 48.56 | 48.79 | 1,709 | +0.39(+0.80%) |
Jan 04, 2019 | 47.92 | 48.57 | 47.92 | 48.40 | 5,204 | +1.04(+2.20%) |
Jan 03, 2019 | 47.29 | 47.72 | 47.29 | 47.36 | 4,392 | +0.02(+0.05%) |
Jan 02, 2019 | 47.38 | 47.39 | 47.14 | 47.34 | 12,825 | -0.66(-1.37%) |
Dec 31, 2018 | 47.97 | 48.01 | 47.54 | 47.99 | 76,220 | -0.01(-0.02%) |
Dec 28, 2018 | 47.94 | 48.25 | 47.66 | 48.00 | 73,097 | +0.22(+0.45%) |
Dec 27, 2018 | 47.22 | 47.79 | 46.73 | 47.79 | 154,755 | -0.14(-0.29%) |
Dec 26, 2018 | 46.71 | 47.92 | 46.36 | 47.92 | 86,394 | +1.43(+3.07%) |
Dec 24, 2018 | 47.53 | 47.53 | 46.48 | 46.50 | 28,452 | -1.16(-2.43%) |
Dec 21, 2018 | 48.19 | 48.65 | 47.58 | 47.66 | 58,177 | -0.72(-1.48%) |
Dec 20, 2018 | 48.79 | 48.80 | 48.07 | 48.37 | 15,453 | -0.34(-0.70%) |
Dec 19, 2018 | 49.41 | 49.60 | 48.53 | 48.72 | 29,973 | -0.58(-1.17%) |
Dec 18, 2018 | 49.27 | 49.56 | 49.10 | 49.29 | 21,853 | +0.28(+0.57%) |
Dec 17, 2018 | 50.19 | 50.19 | 48.85 | 49.01 | 17,044 | -1.20(-2.39%) |
Dec 14, 2018 | 50.05 | 50.32 | 50.01 | 50.21 | 7,026 | -0.03(-0.07%) |
Dec 13, 2018 | 50.17 | 50.48 | 50.17 | 50.24 | 40,578 | -0.01(-0.01%) |
Dec 12, 2018 | 50.92 | 50.99 | 50.25 | 50.25 | 7,085 | -0.16(-0.32%) |
Dec 11, 2018 | 50.64 | 50.80 | 50.35 | 50.41 | 13,269 | -0.02(-0.04%) |
Dec 10, 2018 | 50.38 | 50.57 | 49.89 | 50.43 | 12,228 | -0.32(-0.63%) |
Dec 07, 2018 | 51.24 | 51.35 | 50.75 | 50.75 | 12,296 | -0.44(-0.85%) |
Dec 06, 2018 | 50.23 | 51.18 | 49.92 | 51.18 | 18,847 | +0.96(+1.92%) |
Dec 04, 2018 | 51.14 | 51.14 | 50.21 | 50.22 | 12,413 | -0.77(-1.51%) |
Dec 03, 2018 | 51.05 | 51.05 | 50.83 | 50.99 | 10,379 | +0.19(+0.37%) |
Nov 30, 2018 | 50.58 | 50.80 | 50.50 | 50.80 | 15,224 | +0.03(+0.05%) |
Nov 29, 2018 | 50.78 | 50.95 | 50.64 | 50.77 | 13,957 | -0.06(-0.12%) |
Nov 28, 2018 | 50.52 | 50.94 | 50.45 | 50.83 | 12,387 | +0.41(+0.81%) |
Nov 27, 2018 | 50.25 | 50.47 | 50.13 | 50.42 | 4,295 | +0.05(+0.10%) |
Nov 26, 2018 | 50.47 | 50.57 | 50.35 | 50.37 | 5,969 | +0.16(+0.32%) |
Nov 23, 2018 | 50.10 | 50.21 | 50.02 | 50.21 | 1,639 | +0.11(+0.21%) |
Nov 21, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.35(+0.69%) | |
Nov 20, 2018 | 49.94 | 50.10 | 49.74 | 49.76 | 10,539 | -0.51(-1.02%) |
Nov 19, 2018 | 50.47 | 50.61 | 50.19 | 50.27 | 8,770 | -0.27(-0.54%) |
Nov 16, 2018 | 50.04 | 50.55 | 50.04 | 50.54 | 23,773 | +0.28(+0.56%) |
Nov 15, 2018 | 50.00 | 50.29 | 49.86 | 50.26 | 17,005 | -0.32(-0.64%) |
Nov 14, 2018 | 50.73 | 50.77 | 50.25 | 50.58 | 8,064 | +0.22(+0.44%) |
Nov 13, 2018 | 50.46 | 50.56 | 50.27 | 50.36 | 6,977 | +0.15(+0.29%) |
Nov 12, 2018 | 50.47 | 50.65 | 50.22 | 50.22 | 6,065 | -0.35(-0.69%) |
Nov 09, 2018 | 50.61 | 50.61 | 50.35 | 50.57 | 28,808 | -0.20(-0.39%) |
Nov 08, 2018 | 50.96 | 51.02 | 50.74 | 50.76 | 6,968 | -0.26(-0.52%) |
Nov 07, 2018 | 50.77 | 51.03 | 50.62 | 51.03 | 10,804 | +0.87(+1.73%) |
Nov 06, 2018 | 50.15 | 50.27 | 50.13 | 50.16 | 9,157 | +0.03(+0.06%) |
Nov 05, 2018 | 50.00 | 50.18 | 50.00 | 50.13 | 6,403 | +0.56(+1.14%) |
Nov 02, 2018 | 49.83 | 49.83 | 49.38 | 49.57 | 1,990 | -0.36(-0.71%) |
Nov 01, 2018 | 49.73 | 49.97 | 49.73 | 49.93 | 12,685 | +0.52(+1.05%) |
Oct 31, 2018 | 49.60 | 49.84 | 49.40 | 49.41 | 9,549 | -0.32(-0.64%) |
Oct 30, 2018 | 49.51 | 49.88 | 49.49 | 49.72 | 43,056 | +0.40(+0.81%) |
Oct 29, 2018 | 49.83 | 50.06 | 49.32 | 49.32 | 20,324 | -0.03(-0.07%) |
Oct 26, 2018 | 49.75 | 49.75 | 49.30 | 49.36 | 39,348 | -0.73(-1.47%) |
Oct 25, 2018 | 49.61 | 50.26 | 49.61 | 50.09 | 7,267 | +0.56(+1.12%) |
Oct 24, 2018 | 49.66 | 49.86 | 49.53 | 49.53 | 47,222 | +0.02(+0.03%) |
Oct 23, 2018 | 49.18 | 49.74 | 49.05 | 49.52 | 11,980 | -0.24(-0.48%) |
Oct 22, 2018 | 50.14 | 50.14 | 49.76 | 49.76 | 6,460 | -0.26(-0.51%) |
Oct 19, 2018 | 49.95 | 50.18 | 49.95 | 50.01 | 16,746 | +0.24(+0.49%) |
Oct 18, 2018 | 50.03 | 50.23 | 49.77 | 49.77 | 8,632 | -0.17(-0.35%) |
Oct 17, 2018 | 50.09 | 50.18 | 49.76 | 49.94 | 14,055 | -0.09(-0.19%) |
Oct 16, 2018 | 49.48 | 50.09 | 49.37 | 50.04 | 17,360 | +0.84(+1.71%) |
Oct 15, 2018 | 49.07 | 49.48 | 49.07 | 49.19 | 15,986 | +0.12(+0.24%) |
Oct 12, 2018 | 49.31 | 49.36 | 48.83 | 49.07 | 6,909 | -0.11(-0.23%) |
Oct 11, 2018 | 50.08 | 50.08 | 49.18 | 49.18 | 12,670 | -0.96(-1.91%) |
Oct 10, 2018 | 50.99 | 50.99 | 50.14 | 50.14 | 29,860 | -0.97(-1.90%) |
Oct 09, 2018 | 50.91 | 51.11 | 50.91 | 51.11 | 3,322 | +0.25(+0.49%) |
Oct 08, 2018 | 50.32 | 50.87 | 50.32 | 50.87 | 2,913 | +0.44(+0.86%) |
Oct 05, 2018 | 50.43 | 50.43 | 50.41 | 50.43 | 1,288 | -0.21(-0.42%) |
Oct 04, 2018 | 51.07 | 51.07 | 50.58 | 50.64 | 6,821 | -0.79(-1.54%) |
Oct 03, 2018 | 51.79 | 51.81 | 51.37 | 51.44 | 5,436 | -0.37(-0.71%) |
Oct 02, 2018 | 51.80 | 51.93 | 51.78 | 51.80 | 7,484 | -0.42(-0.81%) |
Oct 01, 2018 | 52.46 | 52.46 | 52.23 | 52.23 | 11,994 | -0.12(-0.24%) |
Sep 28, 2018 | 52.06 | 52.35 | 52.06 | 52.35 | 14,404 | +0.13(+0.25%) |
Sep 27, 2018 | 52.20 | 52.42 | 52.20 | 52.22 | 13,335 | -0.08(-0.15%) |
Sep 26, 2018 | 52.50 | 52.53 | 52.30 | 52.30 | 30,199 | -0.01(-0.02%) |
Sep 25, 2018 | 52.50 | 52.55 | 52.31 | 52.31 | 13,132 | +0.00(+0.00%) |
Sep 24, 2018 | 52.77 | 52.77 | 52.31 | 52.31 | 2,592 | -0.52(-0.98%) |
Sep 21, 2018 | 52.95 | 53.01 | 52.83 | 52.83 | 50,767 | -0.25(-0.48%) |
Sep 20, 2018 | 52.81 | 53.08 | 52.75 | 53.08 | 15,907 | +0.33(+0.63%) |
Sep 19, 2018 | 53.06 | 53.06 | 52.75 | 52.75 | 3,572 | -0.48(-0.91%) |
Sep 18, 2018 | 53.23 | 53.30 | 53.19 | 53.23 | 4,780 | +0.19(+0.35%) |
Sep 17, 2018 | 53.00 | 53.16 | 53.00 | 53.05 | 9,341 | +0.16(+0.30%) |
Sep 14, 2018 | 52.98 | 52.98 | 52.74 | 52.89 | 4,840 | -0.31(-0.58%) |
Sep 13, 2018 | 53.08 | 53.20 | 53.01 | 53.20 | 4,885 | +0.47(+0.89%) |
Sep 12, 2018 | 52.67 | 52.80 | 52.67 | 52.73 | 7,838 | +0.17(+0.32%) |
Sep 11, 2018 | 52.34 | 52.59 | 52.34 | 52.56 | 3,809 | +0.10(+0.19%) |
Sep 10, 2018 | 52.45 | 52.58 | 52.43 | 52.46 | 5,549 | +0.10(+0.18%) |
Sep 07, 2018 | 52.47 | 52.50 | 52.25 | 52.36 | 2,125 | -0.47(-0.88%) |
Sep 06, 2018 | 52.76 | 52.83 | 52.75 | 52.83 | 5,774 | +0.21(+0.40%) |
Sep 05, 2018 | 52.56 | 52.74 | 52.56 | 52.62 | 21,827 | -0.15(-0.29%) |
Sep 04, 2018 | 53.06 | 53.12 | 52.72 | 52.77 | 5,550 | -0.53(-1.00%) |
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 53.42 | 53.53 | 53.26 | 53.32 | 13,932 | -0.44(-0.82%) |
Aug 29, 2018 | 53.57 | 53.81 | 53.57 | 53.76 | 7,996 | +0.24(+0.45%) |
Aug 28, 2018 | 53.23 | 53.52 | 53.23 | 53.52 | 8,817 | +0.34(+0.64%) |
Aug 27, 2018 | 53.14 | 53.21 | 53.11 | 53.18 | 8,504 | +0.20(+0.38%) |
Aug 24, 2018 | 52.71 | 52.99 | 52.71 | 52.98 | 13,223 | +0.42(+0.79%) |
Aug 23, 2018 | 52.88 | 52.88 | 52.56 | 52.56 | 8,361 | -0.39(-0.74%) |
Aug 22, 2018 | 53.06 | 53.06 | 52.89 | 52.95 | 8,987 | -0.14(-0.27%) |
Aug 21, 2018 | 53.23 | 53.23 | 53.04 | 53.10 | 15,418 | -0.18(-0.33%) |
Aug 20, 2018 | 53.26 | 53.40 | 53.22 | 53.28 | 7,891 | +0.15(+0.29%) |
Aug 17, 2018 | 52.65 | 53.16 | 52.65 | 53.12 | 2,479 | +0.40(+0.75%) |
Aug 16, 2018 | 52.45 | 52.73 | 52.45 | 52.73 | 3,203 | +0.45(+0.86%) |
Aug 15, 2018 | 52.03 | 52.28 | 52.01 | 52.28 | 3,707 | -0.06(-0.12%) |
Aug 14, 2018 | 52.20 | 52.37 | 52.20 | 52.34 | 6,395 | +0.18(+0.35%) |
Aug 13, 2018 | 52.28 | 52.32 | 52.04 | 52.16 | 9,775 | -0.08(-0.16%) |
Aug 10, 2018 | 52.54 | 52.54 | 52.20 | 52.24 | 11,806 | -0.80(-1.52%) |
Aug 09, 2018 | 53.02 | 53.05 | 53.00 | 53.05 | 1,685 | +0.07(+0.13%) |
Aug 08, 2018 | 53.11 | 53.12 | 52.98 | 52.98 | 13,817 | -0.24(-0.45%) |
Aug 07, 2018 | 53.44 | 53.44 | 53.19 | 53.22 | 13,604 | +0.17(+0.31%) |
Aug 06, 2018 | 53.06 | 53.17 | 53.06 | 53.06 | 4,386 | -0.19(-0.35%) |
Aug 03, 2018 | 53.18 | 53.24 | 53.12 | 53.24 | 15,348 | +0.16(+0.30%) |
Aug 02, 2018 | 52.81 | 53.12 | 52.81 | 53.08 | 28,354 | +0.06(+0.11%) |
Aug 01, 2018 | 52.97 | 53.05 | 52.81 | 53.02 | 10,494 | -0.20(-0.38%) |
Jul 31, 2018 | 52.93 | 53.35 | 52.93 | 53.22 | 11,969 | +0.50(+0.94%) |
Jul 30, 2018 | 52.73 | 52.78 | 52.68 | 52.73 | 4,238 | -0.06(-0.11%) |
Jul 27, 2018 | 53.21 | 53.21 | 52.73 | 52.78 | 10,625 | -0.26(-0.50%) |
Jul 26, 2018 | 53.02 | 53.23 | 53.02 | 53.05 | 117,727 | -0.02(-0.03%) |
Jul 25, 2018 | 52.66 | 53.07 | 52.66 | 53.06 | 83,210 | +0.47(+0.90%) |
Jul 24, 2018 | 52.56 | 52.51 | 52.59 | 31,422 | +0.03(+0.05%) | |
Jul 23, 2018 | 52.58 | 52.62 | 52.45 | 52.56 | 4,337 | -0.16(-0.30%) |
Jul 20, 2018 | 52.95 | 52.95 | 52.72 | 52.72 | 3,569 | -0.13(-0.24%) |
Jul 19, 2018 | 52.55 | 52.92 | 52.55 | 52.85 | 7,716 | +0.20(+0.39%) |
Jul 18, 2018 | 52.69 | 52.73 | 52.54 | 52.65 | 4,551 | -0.23(-0.43%) |
Jul 17, 2018 | 53.03 | 53.08 | 52.85 | 52.88 | 5,828 | -0.14(-0.26%) |
Jul 16, 2018 | 53.16 | 53.16 | 52.96 | 53.01 | 4,800 | -0.14(-0.27%) |
Jul 13, 2018 | 53.27 | 53.31 | 53.12 | 53.16 | 12,537 | -0.14(-0.25%) |
Jul 12, 2018 | 53.19 | 53.29 | 53.16 | 53.29 | 126,105 | +0.26(+0.49%) |
Jul 11, 2018 | 53.32 | 53.32 | 53.01 | 53.03 | 3,658 | -0.39(-0.73%) |
Jul 10, 2018 | 53.42 | 53.52 | 53.37 | 53.42 | 6,500 | -0.12(-0.22%) |
Jul 09, 2018 | 53.72 | 53.72 | 53.39 | 53.54 | 5,890 | -0.08(-0.16%) |
Jul 06, 2018 | 53.29 | 53.62 | 53.29 | 53.62 | 29,546 | +0.56(+1.06%) |
Jul 05, 2018 | 53.00 | 53.09 | 52.94 | 53.06 | 5,603 | +0.17(+0.31%) |
Jul 03, 2018 | 52.89 | 52.89 | 52.89 | 0 | +0.62(+1.18%) | |
Jul 02, 2018 | 52.41 | 52.48 | 52.10 | 52.28 | 65,894 | -0.53(-1.00%) |
Jun 29, 2018 | 52.93 | 52.80 | 2,430 | +0.13(+0.24%) | ||
Jun 28, 2018 | 52.40 | 52.69 | 52.33 | 52.67 | 3,275 | +0.27(+0.52%) |
Jun 27, 2018 | 52.73 | 52.77 | 52.39 | 52.40 | 14,323 | -0.45(-0.85%) |
Jun 26, 2018 | 52.71 | 52.85 | 52.71 | 52.85 | 2,406 | +0.25(+0.48%) |
Jun 25, 2018 | 52.70 | 52.78 | 52.47 | 52.60 | 6,396 | -0.25(-0.48%) |
Jun 22, 2018 | 52.86 | 52.95 | 52.85 | 52.85 | 5,118 | +0.28(+0.54%) |
Jun 21, 2018 | 52.67 | 52.67 | 52.57 | 52.57 | 1,644 | -0.13(-0.25%) |
Jun 20, 2018 | 52.60 | 52.80 | 52.60 | 52.70 | 5,600 | +0.29(+0.55%) |
Jun 19, 2018 | 52.39 | 52.51 | 52.36 | 52.41 | 7,181 | -0.25(-0.47%) |
Jun 18, 2018 | 52.64 | 52.76 | 52.61 | 52.66 | 2,288 | -0.19(-0.35%) |
Jun 15, 2018 | 52.96 | 52.81 | 52.85 | 8,268 | -0.11(-0.21%) | |
Jun 14, 2018 | 52.93 | 52.97 | 52.89 | 52.96 | 7,785 | +0.07(+0.13%) |
Jun 13, 2018 | 53.39 | 53.39 | 52.89 | 52.89 | 6,061 | -0.50(-0.93%) |
Jun 12, 2018 | 53.32 | 53.41 | 53.32 | 53.39 | 5,695 | +0.01(+0.02%) |
Jun 11, 2018 | 53.43 | 53.43 | 53.38 | 53.38 | 1,606 | -0.09(-0.18%) |
Jun 08, 2018 | 53.41 | 53.50 | 53.41 | 53.47 | 2,707 | +0.05(+0.10%) |
Jun 07, 2018 | 53.53 | 53.57 | 53.39 | 53.42 | 9,743 | -0.08(-0.16%) |
Jun 06, 2018 | 53.47 | 53.50 | 31,179 | +0.09(+0.17%) | ||
Jun 05, 2018 | 53.52 | 53.52 | 53.37 | 53.41 | 5,743 | +0.01(+0.01%) |
Jun 04, 2018 | 53.17 | 53.40 | 53.17 | 53.40 | 9,782 | +0.49(+0.94%) |
Jun 01, 2018 | 52.84 | 52.97 | 52.84 | 52.91 | 11,280 | +0.17(+0.32%) |
May 31, 2018 | 52.66 | 52.74 | 52.61 | 52.74 | 2,171 | -0.08(-0.15%) |
May 30, 2018 | 52.38 | 52.85 | 52.38 | 52.82 | 8,066 | +0.88(+1.70%) |
May 29, 2018 | 52.08 | 52.14 | 51.93 | 51.93 | 6,486 | -0.43(-0.82%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.07(+0.13%) | |
May 24, 2018 | 52.45 | 52.47 | 52.23 | 52.29 | 7,389 | -0.01(-0.02%) |
May 23, 2018 | 51.95 | 52.36 | 51.95 | 52.30 | 10,573 | +0.14(+0.27%) |
May 22, 2018 | 52.13 | 52.16 | 52.13 | 52.16 | 2,023 | +0.08(+0.15%) |
May 21, 2018 | 51.82 | 52.08 | 51.74 | 52.08 | 3,126 | +0.53(+1.03%) |
May 18, 2018 | 51.58 | 51.58 | 51.44 | 51.56 | 10,561 | -0.07(-0.13%) |
May 17, 2018 | 51.72 | 51.75 | 51.62 | 51.62 | 8,867 | -0.17(-0.32%) |
May 16, 2018 | 51.80 | 51.83 | 51.79 | 51.79 | 1,869 | -0.08(-0.15%) |
May 15, 2018 | 52.16 | 52.16 | 51.87 | 51.87 | 2,448 | -0.87(-1.64%) |
May 14, 2018 | 52.82 | 52.83 | 52.73 | 52.73 | 14,627 | -0.14(-0.27%) |
May 11, 2018 | 52.95 | 53.00 | 52.86 | 52.87 | 6,855 | +0.04(+0.08%) |
May 10, 2018 | 52.64 | 52.85 | 52.63 | 52.83 | 8,917 | +0.33(+0.62%) |
May 09, 2018 | 52.26 | 52.50 | 52.19 | 52.50 | 24,530 | +0.31(+0.60%) |
May 08, 2018 | 52.24 | 52.25 | 52.15 | 52.19 | 5,263 | -0.12(-0.22%) |
May 07, 2018 | 52.05 | 52.34 | 52.05 | 52.31 | 7,489 | +0.16(+0.31%) |
May 04, 2018 | 51.80 | 52.24 | 51.80 | 52.15 | 13,092 | +0.18(+0.36%) |
May 03, 2018 | 51.86 | 51.97 | 51.72 | 51.97 | 2,650 | +0.08(+0.16%) |
May 02, 2018 | 51.98 | 51.98 | 51.82 | 51.88 | 4,324 | -0.16(-0.31%) |