Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.61 | 58.70 | 58.16 | 58.61 | 585,695 | +0.55(+0.94%) |
Mar 28, 2019 | 57.97 | 58.22 | 57.40 | 58.07 | 297,777 | +0.25(+0.44%) |
Mar 27, 2019 | 57.47 | 57.96 | 57.04 | 57.81 | 528,785 | +0.59(+1.03%) |
Mar 26, 2019 | 57.17 | 57.97 | 56.83 | 57.22 | 790,528 | -0.35(-0.61%) |
Mar 25, 2019 | 57.01 | 58.07 | 57.00 | 57.58 | 698,930 | +0.78(+1.36%) |
Mar 22, 2019 | 57.62 | 58.03 | 56.53 | 56.80 | 1,196,308 | -1.04(-1.79%) |
Mar 21, 2019 | 56.89 | 57.93 | 56.89 | 57.84 | 736,757 | +0.56(+0.99%) |
Mar 20, 2019 | 56.89 | 57.75 | 56.58 | 57.27 | 556,799 | +0.18(+0.31%) |
Mar 19, 2019 | 57.31 | 57.68 | 56.94 | 57.10 | 572,494 | +0.06(+0.10%) |
Mar 18, 2019 | 56.28 | 57.09 | 56.01 | 57.04 | 469,928 | +0.93(+1.65%) |
Mar 15, 2019 | 55.71 | 56.41 | 55.71 | 56.11 | 893,612 | +0.51(+0.91%) |
Mar 14, 2019 | 55.98 | 56.41 | 55.16 | 55.61 | 537,993 | -0.66(-1.17%) |
Mar 13, 2019 | 55.56 | 56.70 | 55.56 | 56.26 | 587,841 | +0.12(+0.21%) |
Mar 12, 2019 | 56.31 | 56.48 | 55.88 | 56.14 | 334,552 | -0.07(-0.12%) |
Mar 11, 2019 | 55.55 | 56.26 | 55.43 | 56.21 | 559,235 | +0.62(+1.11%) |
Mar 08, 2019 | 55.24 | 55.87 | 54.81 | 55.60 | 926,361 | -0.29(-0.51%) |
Mar 07, 2019 | 56.30 | 56.46 | 55.45 | 55.88 | 545,617 | -0.70(-1.24%) |
Mar 06, 2019 | 57.42 | 57.71 | 56.49 | 56.58 | 781,868 | -0.96(-1.67%) |
Mar 05, 2019 | 57.81 | 58.13 | 57.45 | 57.54 | 584,469 | -0.33(-0.57%) |
Mar 04, 2019 | 57.86 | 58.41 | 57.52 | 57.87 | 946,437 | +0.19(+0.32%) |
Mar 01, 2019 | 57.34 | 57.87 | 57.32 | 57.69 | 609,426 | +0.73(+1.29%) |
Feb 28, 2019 | 57.00 | 57.30 | 56.64 | 56.95 | 789,595 | -0.03(-0.06%) |
Feb 27, 2019 | 56.63 | 57.10 | 56.38 | 56.99 | 681,856 | +0.36(+0.64%) |
Feb 26, 2019 | 57.11 | 57.42 | 56.62 | 56.62 | 653,288 | -0.83(-1.45%) |
Feb 25, 2019 | 56.75 | 57.77 | 56.67 | 57.46 | 912,802 | +1.04(+1.84%) |
Feb 22, 2019 | 55.99 | 56.57 | 55.99 | 56.42 | 397,859 | +0.46(+0.81%) |
Feb 21, 2019 | 55.56 | 56.60 | 55.03 | 55.97 | 717,590 | +0.54(+0.97%) |
Feb 20, 2019 | 54.71 | 55.58 | 54.57 | 55.43 | 544,657 | +0.60(+1.09%) |
Feb 19, 2019 | 54.35 | 55.20 | 54.30 | 54.83 | 748,119 | +0.25(+0.46%) |
Feb 15, 2019 | 54.06 | 55.07 | 53.88 | 54.58 | 642,769 | +0.49(+0.90%) |
Feb 14, 2019 | 54.05 | 54.55 | 53.78 | 54.09 | 800,805 | -0.29(-0.53%) |
Feb 13, 2019 | 54.32 | 54.80 | 54.10 | 54.37 | 570,340 | +0.16(+0.29%) |
Feb 12, 2019 | 53.54 | 54.55 | 53.49 | 54.22 | 582,763 | +1.10(+2.07%) |
Feb 11, 2019 | 52.95 | 53.27 | 52.51 | 53.11 | 486,881 | +0.28(+0.53%) |
Feb 08, 2019 | 52.79 | 53.28 | 52.24 | 52.84 | 816,717 | -0.47(-0.88%) |
Feb 07, 2019 | 53.96 | 54.22 | 52.81 | 53.31 | 1,041,070 | -0.71(-1.31%) |
Feb 06, 2019 | 53.48 | 55.01 | 53.19 | 54.01 | 1,051,457 | +0.63(+1.18%) |
Feb 05, 2019 | 55.28 | 55.88 | 53.01 | 53.38 | 2,041,617 | -1.88(-3.39%) |
Feb 04, 2019 | 54.71 | 55.32 | 54.44 | 55.26 | 1,462,760 | +0.63(+1.15%) |
Feb 01, 2019 | 53.90 | 54.69 | 53.72 | 54.63 | 1,073,138 | +0.65(+1.20%) |
Jan 31, 2019 | 53.37 | 54.07 | 52.92 | 53.98 | 905,048 | +0.38(+0.71%) |
Jan 30, 2019 | 53.50 | 54.15 | 53.00 | 53.60 | 554,585 | +0.55(+1.05%) |
Jan 29, 2019 | 52.48 | 53.37 | 51.94 | 53.05 | 454,391 | +0.90(+1.73%) |
Jan 28, 2019 | 51.86 | 52.71 | 51.52 | 52.15 | 607,174 | -0.93(-1.76%) |
Jan 25, 2019 | 52.53 | 53.76 | 52.22 | 53.08 | 773,901 | +1.21(+2.33%) |
Jan 24, 2019 | 51.68 | 52.21 | 51.68 | 51.87 | 477,787 | +0.20(+0.39%) |
Jan 23, 2019 | 51.57 | 52.21 | 50.67 | 51.67 | 939,671 | -1.18(-2.23%) |
Jan 22, 2019 | 53.83 | 54.01 | 52.57 | 52.84 | 757,958 | -1.56(-2.87%) |
Jan 18, 2019 | 53.45 | 54.86 | 53.27 | 54.41 | 858,106 | +1.61(+3.04%) |
Jan 17, 2019 | 52.03 | 53.35 | 52.03 | 52.80 | 702,697 | +0.51(+0.98%) |
Jan 16, 2019 | 52.28 | 52.62 | 51.85 | 52.29 | 598,803 | +0.27(+0.52%) |
Jan 15, 2019 | 51.84 | 52.15 | 51.52 | 52.02 | 519,620 | +0.05(+0.10%) |
Jan 14, 2019 | 51.52 | 52.29 | 51.52 | 51.97 | 469,293 | -0.12(-0.23%) |
Jan 11, 2019 | 51.78 | 52.35 | 51.15 | 52.09 | 652,113 | +0.00(+0.00%) |
Jan 10, 2019 | 51.33 | 52.15 | 51.28 | 52.09 | 418,082 | +0.63(+1.23%) |
Jan 09, 2019 | 51.29 | 51.68 | 50.88 | 51.46 | 764,379 | +0.86(+1.69%) |
Jan 08, 2019 | 50.53 | 50.92 | 49.87 | 50.60 | 1,037,087 | +0.59(+1.18%) |
Jan 07, 2019 | 49.45 | 50.85 | 48.85 | 50.01 | 1,597,699 | +1.62(+3.35%) |
Jan 04, 2019 | 46.42 | 48.55 | 46.40 | 48.39 | 1,198,732 | +2.69(+5.89%) |
Jan 03, 2019 | 46.50 | 46.71 | 45.43 | 45.70 | 895,067 | -1.00(-2.14%) |
Jan 02, 2019 | 46.21 | 47.04 | 45.74 | 46.70 | 917,286 | -0.11(-0.23%) |
Dec 31, 2018 | 46.16 | 46.81 | 45.83 | 46.81 | 478,113 | +0.83(+1.81%) |
Dec 28, 2018 | 46.14 | 46.37 | 45.41 | 45.98 | 491,671 | +0.02(+0.04%) |
Dec 27, 2018 | 44.61 | 45.97 | 44.38 | 45.96 | 632,337 | +0.53(+1.17%) |
Dec 26, 2018 | 44.14 | 45.49 | 43.28 | 45.43 | 623,069 | +1.58(+3.60%) |
Dec 24, 2018 | 44.76 | 44.83 | 43.84 | 43.85 | 393,789 | -1.31(-2.90%) |
Dec 21, 2018 | 45.91 | 46.69 | 45.11 | 45.16 | 1,540,310 | -0.73(-1.59%) |
Dec 20, 2018 | 45.91 | 47.02 | 45.45 | 45.89 | 1,058,676 | -0.10(-0.22%) |
Dec 19, 2018 | 47.50 | 48.14 | 45.82 | 45.99 | 1,260,816 | -1.45(-3.05%) |
Dec 18, 2018 | 45.77 | 48.15 | 45.77 | 47.44 | 2,341,096 | +2.13(+4.69%) |
Dec 17, 2018 | 45.89 | 46.62 | 45.08 | 45.31 | 1,719,576 | -0.73(-1.59%) |
Dec 14, 2018 | 45.40 | 46.69 | 45.40 | 46.04 | 1,328,013 | +0.10(+0.22%) |
Dec 13, 2018 | 46.93 | 47.24 | 45.90 | 45.94 | 1,299,022 | -0.75(-1.60%) |
Dec 12, 2018 | 46.97 | 47.67 | 46.68 | 46.69 | 1,075,213 | +0.50(+1.09%) |
Dec 11, 2018 | 47.04 | 47.40 | 46.06 | 46.19 | 1,395,938 | -0.56(-1.20%) |
Dec 10, 2018 | 47.56 | 47.82 | 46.20 | 46.75 | 1,499,454 | -0.98(-2.04%) |
Dec 07, 2018 | 48.84 | 49.49 | 47.72 | 47.72 | 1,240,716 | -1.20(-2.46%) |
Dec 06, 2018 | 48.83 | 49.01 | 47.51 | 48.93 | 1,879,624 | -0.91(-1.82%) |
Dec 04, 2018 | 50.83 | 51.20 | 49.78 | 49.83 | 1,543,997 | -1.52(-2.96%) |
Dec 03, 2018 | 52.47 | 53.12 | 51.32 | 51.36 | 2,054,112 | +1.18(+2.35%) |
Nov 30, 2018 | 49.21 | 50.31 | 49.21 | 50.18 | 5,264,006 | +0.99(+2.02%) |
Nov 29, 2018 | 49.55 | 50.01 | 48.87 | 49.19 | 1,120,686 | -0.55(-1.10%) |
Nov 28, 2018 | 49.23 | 49.83 | 47.98 | 49.73 | 896,577 | +0.72(+1.48%) |
Nov 27, 2018 | 49.48 | 49.79 | 48.74 | 49.01 | 1,050,609 | -0.79(-1.59%) |
Nov 26, 2018 | 49.07 | 49.94 | 49.07 | 49.80 | 1,026,945 | +1.10(+2.26%) |
Nov 23, 2018 | 48.41 | 49.20 | 47.94 | 48.70 | 290,555 | -0.08(-0.17%) |
Nov 21, 2018 | 48.78 | 48.78 | 48.78 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 47.52 | 48.97 | 46.63 | 48.72 | 1,459,905 | +0.50(+1.03%) |
Nov 19, 2018 | 47.93 | 49.00 | 47.90 | 48.22 | 963,317 | +0.14(+0.30%) |
Nov 16, 2018 | 48.05 | 48.48 | 47.47 | 48.08 | 1,090,741 | -0.19(-0.38%) |
Nov 15, 2018 | 47.30 | 48.41 | 46.72 | 48.26 | 1,061,874 | +0.50(+1.04%) |
Nov 14, 2018 | 48.51 | 49.16 | 47.25 | 47.77 | 1,029,776 | -0.43(-0.89%) |
Nov 13, 2018 | 47.34 | 49.21 | 47.17 | 48.19 | 1,094,559 | +1.06(+2.24%) |
Nov 12, 2018 | 46.78 | 47.99 | 46.32 | 47.14 | 1,182,938 | +0.36(+0.77%) |
Nov 09, 2018 | 47.99 | 48.18 | 46.47 | 46.78 | 1,232,515 | -1.80(-3.71%) |
Nov 08, 2018 | 48.68 | 49.29 | 47.68 | 48.58 | 1,031,200 | -0.28(-0.57%) |
Nov 07, 2018 | 48.69 | 49.22 | 47.57 | 48.86 | 1,107,010 | +0.49(+1.01%) |
Nov 06, 2018 | 47.08 | 48.61 | 47.00 | 48.37 | 1,043,693 | +1.20(+2.54%) |
Nov 05, 2018 | 47.83 | 48.36 | 46.89 | 47.17 | 916,196 | -0.75(-1.56%) |
Nov 02, 2018 | 48.69 | 49.56 | 47.56 | 47.92 | 846,758 | -0.21(-0.44%) |
Nov 01, 2018 | 47.14 | 48.56 | 46.75 | 48.13 | 1,249,403 | +1.13(+2.41%) |
Oct 31, 2018 | 46.43 | 47.61 | 46.10 | 47.00 | 1,629,426 | +1.59(+3.51%) |
Oct 30, 2018 | 43.38 | 45.61 | 42.33 | 45.40 | 2,197,089 | +1.93(+4.44%) |
Oct 29, 2018 | 43.78 | 44.90 | 42.63 | 43.47 | 1,586,189 | +0.53(+1.23%) |
Oct 26, 2018 | 41.92 | 43.40 | 41.51 | 42.95 | 1,393,615 | +0.51(+1.21%) |
Oct 25, 2018 | 42.51 | 43.05 | 42.32 | 42.43 | 758,547 | +0.44(+1.06%) |
Oct 24, 2018 | 44.17 | 44.40 | 41.94 | 41.99 | 718,214 | -2.10(-4.77%) |
Oct 23, 2018 | 44.14 | 44.30 | 42.95 | 44.09 | 861,605 | -1.24(-2.74%) |
Oct 22, 2018 | 45.86 | 45.86 | 45.01 | 45.34 | 760,976 | -0.28(-0.61%) |
Oct 19, 2018 | 46.19 | 46.44 | 45.06 | 45.61 | 686,970 | -0.51(-1.11%) |
Oct 18, 2018 | 46.96 | 47.09 | 45.88 | 46.12 | 629,857 | -1.18(-2.50%) |
Oct 17, 2018 | 47.31 | 47.52 | 46.54 | 47.31 | 420,751 | -0.36(-0.76%) |
Oct 16, 2018 | 47.21 | 47.76 | 46.43 | 47.67 | 477,937 | +0.95(+2.03%) |
Oct 15, 2018 | 46.42 | 47.13 | 46.33 | 46.72 | 509,988 | +0.21(+0.45%) |
Oct 12, 2018 | 47.77 | 47.77 | 45.68 | 46.51 | 769,487 | -0.64(-1.35%) |
Oct 11, 2018 | 47.54 | 48.55 | 47.12 | 47.15 | 733,166 | -0.57(-1.20%) |
Oct 10, 2018 | 48.77 | 48.97 | 47.57 | 47.72 | 1,130,735 | -1.21(-2.47%) |
Oct 09, 2018 | 50.51 | 50.84 | 48.87 | 48.92 | 952,835 | -1.94(-3.81%) |
Oct 08, 2018 | 50.55 | 51.27 | 50.34 | 50.86 | 496,398 | +0.13(+0.25%) |
Oct 05, 2018 | 52.01 | 52.25 | 50.25 | 50.74 | 741,584 | -1.26(-2.42%) |
Oct 04, 2018 | 51.78 | 52.77 | 51.65 | 51.99 | 932,130 | +0.12(+0.23%) |
Oct 03, 2018 | 50.74 | 52.30 | 50.44 | 51.88 | 1,254,561 | +1.38(+2.74%) |
Oct 02, 2018 | 49.89 | 50.93 | 49.89 | 50.49 | 589,599 | +0.44(+0.89%) |
Oct 01, 2018 | 51.43 | 51.55 | 49.88 | 50.05 | 947,608 | -0.93(-1.83%) |
Sep 28, 2018 | 50.58 | 51.40 | 50.46 | 50.98 | 953,959 | +0.00(+0.00%) |
Sep 27, 2018 | 51.47 | 51.94 | 50.75 | 50.98 | 756,751 | -0.31(-0.60%) |
Sep 26, 2018 | 50.67 | 51.62 | 50.41 | 51.29 | 880,393 | +0.55(+1.09%) |
Sep 25, 2018 | 50.95 | 51.02 | 50.30 | 50.74 | 1,041,416 | +0.08(+0.17%) |
Sep 24, 2018 | 50.56 | 51.06 | 49.77 | 50.65 | 968,581 | +0.13(+0.27%) |
Sep 21, 2018 | 51.33 | 51.64 | 50.44 | 50.52 | 997,961 | -0.75(-1.46%) |
Sep 20, 2018 | 50.79 | 51.57 | 50.60 | 51.26 | 984,339 | +0.98(+1.95%) |
Sep 19, 2018 | 49.64 | 50.84 | 49.58 | 50.28 | 823,139 | +0.71(+1.44%) |
Sep 18, 2018 | 49.55 | 49.92 | 48.59 | 49.57 | 949,426 | +0.01(+0.02%) |
Sep 17, 2018 | 49.20 | 50.07 | 49.10 | 49.56 | 1,010,899 | +0.51(+1.04%) |
Sep 14, 2018 | 49.30 | 49.93 | 48.77 | 49.05 | 981,147 | -0.25(-0.51%) |
Sep 13, 2018 | 49.87 | 50.11 | 49.10 | 49.30 | 675,727 | -0.28(-0.56%) |
Sep 12, 2018 | 50.17 | 50.59 | 49.53 | 49.58 | 989,195 | -0.90(-1.78%) |
Sep 11, 2018 | 50.56 | 50.90 | 50.04 | 50.48 | 515,090 | -0.38(-0.74%) |
Sep 10, 2018 | 50.69 | 51.32 | 50.56 | 50.85 | 560,732 | +0.17(+0.33%) |
Sep 07, 2018 | 50.72 | 50.82 | 50.17 | 50.69 | 1,076,066 | -0.11(-0.21%) |
Sep 06, 2018 | 51.20 | 52.14 | 50.68 | 50.79 | 916,145 | -0.55(-1.06%) |
Sep 05, 2018 | 49.95 | 51.51 | 49.64 | 51.34 | 1,052,799 | +1.78(+3.59%) |
Sep 04, 2018 | 49.96 | 50.06 | 48.86 | 49.56 | 702,679 | -0.47(-0.94%) |
Aug 31, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.23(-0.47%) | |
Aug 30, 2018 | 51.80 | 51.93 | 50.21 | 50.27 | 1,013,827 | -1.55(-2.99%) |
Aug 29, 2018 | 51.95 | 52.22 | 51.40 | 51.82 | 451,791 | -0.08(-0.15%) |
Aug 28, 2018 | 52.26 | 52.54 | 51.70 | 51.89 | 630,154 | -0.12(-0.23%) |
Aug 27, 2018 | 51.71 | 52.51 | 51.71 | 52.01 | 658,645 | +0.59(+1.14%) |
Aug 24, 2018 | 50.83 | 51.45 | 50.57 | 51.42 | 390,169 | +0.89(+1.76%) |
Aug 23, 2018 | 51.03 | 51.04 | 50.19 | 50.53 | 470,435 | -0.65(-1.28%) |
Aug 22, 2018 | 51.47 | 51.71 | 51.11 | 51.19 | 478,530 | -0.49(-0.94%) |
Aug 21, 2018 | 50.81 | 51.99 | 50.81 | 51.68 | 561,284 | +1.09(+2.16%) |
Aug 20, 2018 | 50.58 | 50.89 | 50.19 | 50.58 | 518,604 | +0.26(+0.52%) |
Aug 17, 2018 | 48.75 | 50.56 | 48.75 | 50.33 | 1,006,188 | +1.45(+2.97%) |
Aug 16, 2018 | 48.62 | 49.40 | 48.61 | 48.87 | 1,056,168 | +0.65(+1.36%) |
Aug 15, 2018 | 48.64 | 48.64 | 47.52 | 48.22 | 865,593 | -0.86(-1.76%) |
Aug 14, 2018 | 49.15 | 49.81 | 48.86 | 49.08 | 558,546 | +0.13(+0.27%) |
Aug 13, 2018 | 48.03 | 49.37 | 47.80 | 48.95 | 1,097,189 | -0.58(-1.17%) |
Aug 10, 2018 | 50.61 | 50.61 | 49.18 | 49.53 | 906,199 | -1.66(-3.25%) |
Aug 09, 2018 | 53.03 | 53.27 | 51.07 | 51.19 | 1,055,884 | -1.92(-3.61%) |
Aug 08, 2018 | 53.31 | 53.92 | 53.05 | 53.11 | 1,002,336 | -0.39(-0.73%) |
Aug 07, 2018 | 52.50 | 54.18 | 52.50 | 53.50 | 761,737 | +1.14(+2.17%) |
Aug 06, 2018 | 52.32 | 52.97 | 52.21 | 52.36 | 1,071,733 | +0.04(+0.08%) |
Aug 03, 2018 | 51.33 | 52.40 | 51.33 | 52.32 | 829,806 | +0.93(+1.81%) |
Aug 02, 2018 | 51.11 | 51.79 | 50.51 | 51.39 | 827,137 | -0.13(-0.24%) |
Aug 01, 2018 | 52.46 | 53.19 | 51.29 | 51.52 | 1,073,876 | -1.20(-2.27%) |
Jul 31, 2018 | 50.39 | 53.26 | 49.81 | 52.71 | 1,352,637 | +2.30(+4.56%) |
Jul 30, 2018 | 51.20 | 51.58 | 50.11 | 50.41 | 1,137,182 | -0.59(-1.16%) |
Jul 27, 2018 | 51.22 | 51.72 | 50.62 | 51.01 | 592,616 | +0.02(+0.03%) |
Jul 26, 2018 | 50.23 | 51.68 | 50.05 | 50.99 | 1,267,056 | +1.25(+2.51%) |
Jul 25, 2018 | 49.75 | 50.10 | 48.67 | 49.74 | 1,518,557 | -0.01(-0.02%) |
Jul 24, 2018 | 49.78 | 50.95 | 49.30 | 49.75 | 1,473,193 | +0.32(+0.64%) |
Jul 23, 2018 | 49.34 | 49.75 | 48.85 | 49.43 | 736,157 | -0.19(-0.39%) |
Jul 20, 2018 | 50.17 | 50.17 | 49.58 | 49.63 | 667,916 | -0.92(-1.82%) |
Jul 19, 2018 | 50.29 | 50.82 | 49.76 | 50.55 | 454,939 | +0.21(+0.42%) |
Jul 18, 2018 | 49.44 | 50.44 | 49.02 | 50.34 | 1,074,378 | +0.64(+1.30%) |
Jul 17, 2018 | 48.68 | 49.88 | 48.51 | 49.69 | 709,040 | +0.69(+1.40%) |
Jul 16, 2018 | 50.47 | 50.64 | 48.91 | 49.01 | 885,508 | -1.50(-2.96%) |
Jul 13, 2018 | 50.33 | 50.65 | 49.72 | 50.51 | 983,287 | +0.28(+0.55%) |
Jul 12, 2018 | 50.81 | 50.97 | 50.17 | 50.23 | 914,333 | -0.15(-0.30%) |
Jul 11, 2018 | 47.14 | 51.67 | 47.14 | 50.38 | 891,167 | -2.03(-3.88%) |
Jul 10, 2018 | 53.02 | 53.19 | 51.98 | 52.41 | 678,419 | -0.40(-0.76%) |
Jul 09, 2018 | 51.31 | 52.99 | 51.31 | 52.81 | 561,571 | +1.85(+3.63%) |
Jul 06, 2018 | 50.58 | 51.07 | 50.08 | 50.97 | 788,524 | +0.26(+0.51%) |
Jul 05, 2018 | 50.73 | 50.95 | 50.22 | 50.71 | 780,151 | +0.20(+0.40%) |
Jul 03, 2018 | 50.51 | 50.51 | 50.51 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 50.25 | 50.74 | 49.95 | 50.68 | 461,957 | -0.11(-0.21%) |
Jun 29, 2018 | 50.94 | 51.63 | 50.54 | 50.79 | 716,463 | +0.19(+0.38%) |
Jun 28, 2018 | 49.94 | 50.79 | 49.91 | 50.60 | 783,757 | +0.41(+0.82%) |
Jun 27, 2018 | 50.56 | 50.99 | 49.73 | 50.19 | 542,075 | -0.26(-0.51%) |
Jun 26, 2018 | 50.39 | 50.70 | 50.09 | 50.45 | 541,767 | +0.18(+0.35%) |
Jun 25, 2018 | 50.55 | 50.62 | 49.89 | 50.27 | 900,322 | -0.53(-1.04%) |
Jun 22, 2018 | 51.05 | 51.12 | 50.51 | 50.80 | 724,374 | +0.20(+0.40%) |
Jun 21, 2018 | 51.17 | 51.21 | 50.25 | 50.60 | 619,086 | -0.75(-1.47%) |
Jun 20, 2018 | 51.32 | 51.44 | 50.26 | 51.35 | 541,926 | +0.57(+1.12%) |
Jun 19, 2018 | 51.48 | 51.56 | 49.85 | 50.78 | 1,064,950 | -1.61(-3.08%) |
Jun 18, 2018 | 51.69 | 52.61 | 51.27 | 52.40 | 738,156 | +0.25(+0.48%) |
Jun 15, 2018 | 52.20 | 51.60 | 52.15 | 1,573,722 | +0.54(+1.05%) | |
Jun 14, 2018 | 52.32 | 52.45 | 50.72 | 51.60 | 1,087,723 | -0.62(-1.19%) |
Jun 13, 2018 | 53.64 | 53.67 | 52.20 | 52.22 | 838,456 | -1.36(-2.53%) |
Jun 12, 2018 | 53.27 | 54.04 | 53.01 | 53.58 | 473,160 | +0.31(+0.58%) |
Jun 11, 2018 | 53.22 | 53.94 | 53.03 | 53.27 | 427,237 | +0.00(+0.00%) |
Jun 08, 2018 | 53.24 | 53.81 | 52.67 | 53.27 | 859,668 | -0.20(-0.38%) |
Jun 07, 2018 | 54.87 | 55.01 | 53.20 | 53.47 | 1,482,212 | -1.41(-2.58%) |
Jun 06, 2018 | 54.89 | 54.88 | 606,573 | +1.46(+2.74%) | ||
Jun 05, 2018 | 52.97 | 53.57 | 52.93 | 53.42 | 1,114,942 | +0.29(+0.55%) |
Jun 04, 2018 | 53.93 | 54.05 | 53.00 | 53.12 | 856,744 | -0.69(-1.29%) |
Jun 01, 2018 | 53.56 | 54.17 | 53.44 | 53.82 | 684,123 | +0.62(+1.16%) |
May 31, 2018 | 54.26 | 54.56 | 53.18 | 53.20 | 1,309,949 | -1.20(-2.20%) |
May 30, 2018 | 55.13 | 55.16 | 54.35 | 54.40 | 992,636 | -0.36(-0.66%) |
May 29, 2018 | 55.78 | 56.06 | 54.47 | 54.75 | 1,095,083 | -1.67(-2.96%) |
May 25, 2018 | 56.43 | 56.43 | 56.43 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.78 | 56.06 | 55.07 | 56.00 | 668,061 | +0.28(+0.51%) |
May 23, 2018 | 55.67 | 55.87 | 54.93 | 55.72 | 678,871 | -0.38(-0.67%) |
May 22, 2018 | 56.91 | 57.27 | 56.03 | 56.09 | 659,299 | -0.83(-1.45%) |
May 21, 2018 | 56.78 | 57.52 | 56.46 | 56.92 | 727,819 | +0.70(+1.25%) |
May 18, 2018 | 55.37 | 56.96 | 55.19 | 56.22 | 1,185,498 | +0.65(+1.17%) |
May 17, 2018 | 54.54 | 55.75 | 54.54 | 55.57 | 1,066,481 | +1.13(+2.07%) |
May 16, 2018 | 53.68 | 54.81 | 53.53 | 54.44 | 726,620 | +0.76(+1.42%) |
May 15, 2018 | 53.33 | 54.10 | 53.27 | 53.68 | 1,025,426 | -0.12(-0.22%) |
May 14, 2018 | 53.73 | 54.13 | 53.40 | 53.79 | 977,856 | +0.09(+0.17%) |
May 11, 2018 | 53.73 | 54.23 | 53.30 | 53.70 | 816,996 | -0.13(-0.25%) |
May 10, 2018 | 52.99 | 54.11 | 52.94 | 53.83 | 910,296 | +0.88(+1.67%) |
May 09, 2018 | 52.87 | 53.14 | 52.29 | 52.95 | 724,682 | +0.36(+0.68%) |
May 08, 2018 | 51.47 | 53.41 | 51.31 | 52.59 | 1,283,154 | +1.12(+2.17%) |
May 07, 2018 | 50.49 | 51.71 | 50.31 | 51.47 | 738,515 | +1.24(+2.48%) |
May 04, 2018 | 49.43 | 50.48 | 49.29 | 50.23 | 802,131 | +0.66(+1.33%) |
May 03, 2018 | 49.39 | 49.67 | 48.50 | 49.57 | 1,398,700 | +0.14(+0.29%) |
May 02, 2018 | 50.79 | 50.87 | 49.07 | 49.43 | 1,940,040 | -1.63(-3.19%) |
May 01, 2018 | 52.99 | 53.19 | 50.56 | 51.06 | 1,835,816 | -1.25(-2.39%) |
Apr 30, 2018 | 52.93 | 53.43 | 52.28 | 52.31 | 1,388,143 | -0.63(-1.18%) |
Apr 27, 2018 | 52.31 | 52.94 | 52.21 | 52.93 | 1,032,998 | +0.63(+1.21%) |
Apr 26, 2018 | 52.99 | 53.15 | 51.69 | 52.30 | 603,596 | -0.75(-1.42%) |
Apr 25, 2018 | 52.32 | 53.53 | 51.89 | 53.05 | 855,313 | +0.29(+0.55%) |
Apr 24, 2018 | 55.90 | 56.18 | 52.31 | 52.76 | 1,082,245 | -2.56(-4.63%) |
Apr 23, 2018 | 55.55 | 55.75 | 55.10 | 55.32 | 624,765 | -0.01(-0.02%) |
Apr 20, 2018 | 55.84 | 56.05 | 54.98 | 55.33 | 641,401 | -0.54(-0.97%) |
Apr 19, 2018 | 55.81 | 56.06 | 55.29 | 55.87 | 919,051 | +0.08(+0.15%) |
Apr 18, 2018 | 55.60 | 56.27 | 55.27 | 55.79 | 664,316 | +0.46(+0.83%) |
Apr 17, 2018 | 55.15 | 55.74 | 54.95 | 55.33 | 505,164 | +0.66(+1.21%) |
Apr 16, 2018 | 54.95 | 55.04 | 54.43 | 54.67 | 914,099 | +0.02(+0.05%) |
Apr 13, 2018 | 54.64 | 55.04 | 54.08 | 54.64 | 651,093 | +0.43(+0.78%) |
Apr 12, 2018 | 53.58 | 54.67 | 53.56 | 54.22 | 771,896 | +0.81(+1.52%) |
Apr 11, 2018 | 54.34 | 54.34 | 53.27 | 53.41 | 559,269 | -1.19(-2.19%) |
Apr 10, 2018 | 54.09 | 54.90 | 53.83 | 54.60 | 818,581 | +1.19(+2.23%) |
Apr 09, 2018 | 54.23 | 54.40 | 53.37 | 53.41 | 608,858 | -0.63(-1.17%) |
Apr 06, 2018 | 54.63 | 54.86 | 53.31 | 54.04 | 664,450 | -1.24(-2.23%) |
Apr 05, 2018 | 54.78 | 55.72 | 54.78 | 55.28 | 854,172 | +0.63(+1.16%) |
Apr 04, 2018 | 53.00 | 54.98 | 52.42 | 54.64 | 1,503,411 | +0.21(+0.38%) |
Apr 03, 2018 | 54.09 | 54.54 | 53.55 | 54.44 | 834,441 | +0.60(+1.12%) |