Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.47 | 51.73 | 51.47 | 51.70 | 4,361 | +0.11(+0.21%) |
Apr 29, 2019 | 51.59 | 51.59 | 51.59 | 51.59 | 391 | +0.23(+0.44%) |
Apr 26, 2019 | 51.37 | 51.37 | 51.37 | 51.37 | 586 | -0.02(-0.03%) |
Apr 25, 2019 | 51.38 | 51.39 | 51.36 | 51.39 | 2,045 | -0.18(-0.35%) |
Apr 24, 2019 | 51.63 | 51.66 | 51.55 | 51.57 | 1,752 | -0.24(-0.46%) |
Apr 23, 2019 | 51.68 | 51.81 | 51.68 | 51.80 | 1,729 | -0.09(-0.18%) |
Apr 22, 2019 | 51.77 | 51.91 | 51.77 | 51.90 | 4,411 | +0.09(+0.18%) |
Apr 18, 2019 | 51.79 | 51.90 | 51.74 | 51.80 | 2,815 | -0.24(-0.46%) |
Apr 17, 2019 | 52.00 | 52.08 | 51.94 | 52.04 | 9,275 | +0.12(+0.23%) |
Apr 16, 2019 | 52.02 | 52.02 | 51.86 | 51.92 | 3,692 | +0.14(+0.26%) |
Apr 15, 2019 | 51.83 | 51.85 | 51.78 | 51.79 | 4,016 | +0.12(+0.23%) |
Apr 12, 2019 | 51.71 | 51.71 | 51.63 | 51.67 | 3,167 | +0.42(+0.82%) |
Apr 11, 2019 | 51.41 | 51.41 | 51.25 | 51.25 | 1,825 | -0.11(-0.21%) |
Apr 10, 2019 | 51.11 | 51.35 | 51.09 | 51.35 | 11,665 | +0.42(+0.82%) |
Apr 09, 2019 | 51.06 | 51.07 | 50.93 | 50.93 | 1,853 | -0.38(-0.74%) |
Apr 08, 2019 | 51.33 | 51.36 | 51.31 | 51.31 | 1,808 | +0.09(+0.17%) |
Apr 05, 2019 | 51.18 | 51.32 | 51.18 | 51.22 | 1,173 | +0.12(+0.23%) |
Apr 04, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 624 | -0.21(-0.40%) |
Apr 03, 2019 | 51.19 | 51.31 | 51.11 | 51.31 | 2,863 | +0.61(+1.21%) |
Apr 02, 2019 | 50.47 | 50.71 | 50.47 | 50.70 | 2,386 | +0.29(+0.58%) |
Apr 01, 2019 | 50.40 | 50.52 | 50.40 | 50.41 | 1,493 | +0.54(+1.07%) |
Mar 29, 2019 | 49.70 | 49.87 | 49.70 | 49.87 | 3,401 | +0.31(+0.62%) |
Mar 28, 2019 | 49.64 | 49.64 | 49.51 | 49.56 | 1,204 | -0.27(-0.55%) |
Mar 27, 2019 | 49.92 | 49.92 | 49.47 | 49.84 | 6,545 | +0.03(+0.07%) |
Mar 26, 2019 | 49.87 | 49.87 | 49.70 | 49.80 | 4,319 | +0.31(+0.63%) |
Mar 25, 2019 | 49.41 | 49.49 | 49.41 | 49.49 | 7,662 | -0.08(-0.16%) |
Mar 22, 2019 | 49.94 | 49.94 | 49.56 | 49.57 | 1,524 | -1.11(-2.20%) |
Mar 21, 2019 | 50.50 | 50.68 | 50.50 | 50.68 | 1,014 | -0.24(-0.48%) |
Mar 20, 2019 | 50.88 | 50.93 | 50.83 | 50.93 | 8,303 | +0.17(+0.33%) |
Mar 19, 2019 | 50.87 | 50.88 | 50.74 | 50.76 | 3,782 | +0.25(+0.49%) |
Mar 18, 2019 | 50.43 | 50.51 | 50.42 | 50.51 | 3,913 | +0.09(+0.19%) |
Mar 15, 2019 | 50.30 | 50.42 | 50.28 | 50.42 | 13,295 | +0.37(+0.75%) |
Mar 14, 2019 | 49.88 | 50.04 | 49.88 | 50.04 | 2,656 | +0.26(+0.53%) |
Mar 13, 2019 | 49.59 | 49.80 | 49.59 | 49.78 | 8,242 | +0.47(+0.95%) |
Mar 12, 2019 | 49.35 | 49.42 | 49.31 | 49.31 | 9,763 | +0.05(+0.10%) |
Mar 11, 2019 | 49.00 | 49.26 | 49.00 | 49.26 | 4,188 | +0.47(+0.96%) |
Mar 08, 2019 | 48.65 | 48.79 | 48.63 | 48.79 | 2,588 | -0.18(-0.37%) |
Mar 07, 2019 | 49.45 | 49.45 | 48.97 | 48.97 | 2,654 | -0.85(-1.70%) |
Mar 06, 2019 | 49.82 | 49.86 | 49.70 | 49.82 | 3,793 | -0.06(-0.12%) |
Mar 05, 2019 | 49.83 | 49.92 | 49.83 | 49.88 | 4,435 | +0.22(+0.45%) |
Mar 04, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 770 | -0.30(-0.60%) |
Mar 01, 2019 | 50.09 | 50.09 | 49.95 | 49.96 | 2,470 | +0.29(+0.59%) |
Feb 28, 2019 | 49.65 | 49.77 | 49.65 | 49.67 | 9,926 | +0.00(+0.01%) |
Feb 27, 2019 | 49.70 | 49.75 | 49.66 | 49.66 | 2,670 | -0.22(-0.44%) |
Feb 26, 2019 | 49.84 | 49.88 | 49.84 | 49.88 | 1,834 | +0.31(+0.62%) |
Feb 25, 2019 | 49.72 | 49.81 | 49.56 | 49.58 | 3,803 | +0.03(+0.07%) |
Feb 22, 2019 | 49.54 | 49.67 | 49.54 | 49.54 | 2,706 | +0.22(+0.45%) |
Feb 21, 2019 | 49.51 | 49.51 | 49.32 | 49.32 | 4,334 | -0.37(-0.74%) |
Feb 20, 2019 | 49.60 | 49.82 | 49.60 | 49.69 | 4,230 | +0.26(+0.52%) |
Feb 19, 2019 | 49.31 | 49.51 | 49.31 | 49.43 | 2,160 | +0.22(+0.45%) |
Feb 15, 2019 | 48.93 | 49.21 | 48.93 | 49.21 | 3,059 | +0.53(+1.08%) |
Feb 14, 2019 | 48.61 | 48.68 | 48.39 | 48.68 | 2,796 | +0.01(+0.02%) |
Feb 13, 2019 | 48.75 | 48.75 | 48.62 | 48.68 | 16,427 | +0.16(+0.34%) |
Feb 12, 2019 | 48.43 | 48.61 | 48.42 | 48.51 | 3,954 | +0.59(+1.24%) |
Feb 11, 2019 | 48.03 | 48.03 | 47.89 | 47.92 | 31,503 | -0.14(-0.30%) |
Feb 08, 2019 | 47.98 | 48.11 | 47.77 | 48.06 | 10,353 | -0.31(-0.63%) |
Feb 07, 2019 | 48.68 | 48.68 | 48.34 | 48.37 | 135,349 | -0.73(-1.49%) |
Feb 06, 2019 | 49.30 | 49.30 | 49.05 | 49.10 | 10,036 | -0.17(-0.35%) |
Feb 05, 2019 | 49.19 | 49.34 | 49.19 | 49.27 | 2,537 | +0.48(+0.98%) |
Feb 04, 2019 | 48.45 | 48.79 | 48.45 | 48.79 | 5,976 | +0.33(+0.68%) |
Feb 01, 2019 | 48.62 | 48.74 | 48.45 | 48.46 | 7,882 | +0.02(+0.04%) |
Jan 31, 2019 | 48.58 | 48.62 | 48.45 | 48.45 | 3,759 | -0.20(-0.42%) |
Jan 30, 2019 | 48.23 | 48.65 | 47.98 | 48.65 | 6,752 | +0.68(+1.42%) |
Jan 29, 2019 | 47.98 | 48.18 | 47.96 | 47.97 | 6,600 | +0.19(+0.40%) |
Jan 28, 2019 | 47.62 | 47.78 | 47.47 | 47.78 | 9,656 | -0.06(-0.12%) |
Jan 25, 2019 | 47.85 | 47.99 | 47.83 | 47.83 | 10,118 | +0.37(+0.77%) |
Jan 24, 2019 | 47.39 | 47.52 | 47.37 | 47.47 | 2,470 | +0.06(+0.13%) |
Jan 23, 2019 | 47.53 | 47.53 | 47.29 | 47.41 | 11,036 | +0.30(+0.63%) |
Jan 22, 2019 | 47.09 | 47.24 | 47.09 | 47.11 | 17,816 | -0.43(-0.90%) |
Jan 18, 2019 | 47.40 | 47.58 | 47.40 | 47.54 | 9,294 | +0.45(+0.97%) |
Jan 17, 2019 | 46.51 | 47.09 | 46.49 | 47.09 | 8,455 | +0.35(+0.75%) |
Jan 16, 2019 | 46.90 | 46.90 | 46.71 | 46.74 | 13,257 | +0.16(+0.35%) |
Jan 15, 2019 | 46.61 | 46.68 | 46.47 | 46.58 | 4,475 | -0.07(-0.15%) |
Jan 14, 2019 | 46.53 | 46.65 | 46.51 | 46.64 | 21,848 | -0.14(-0.29%) |
Jan 11, 2019 | 46.84 | 46.93 | 46.78 | 46.78 | 37,532 | -0.19(-0.41%) |
Jan 10, 2019 | 46.72 | 46.97 | 46.72 | 46.97 | 17,477 | -0.13(-0.28%) |
Jan 09, 2019 | 47.06 | 47.10 | 46.70 | 47.10 | 16,504 | +0.89(+1.93%) |
Jan 08, 2019 | 46.24 | 46.30 | 46.14 | 46.21 | 3,089 | +0.48(+1.04%) |
Jan 07, 2019 | 45.60 | 45.91 | 45.59 | 45.73 | 3,462 | +0.44(+0.98%) |
Jan 04, 2019 | 45.04 | 45.30 | 45.04 | 45.29 | 19,766 | +1.45(+3.32%) |
Jan 03, 2019 | 44.23 | 44.23 | 43.84 | 43.84 | 18,993 | -0.50(-1.13%) |
Jan 02, 2019 | 44.18 | 44.46 | 44.18 | 44.34 | 6,272 | -0.37(-0.84%) |
Dec 31, 2018 | 44.68 | 44.72 | 44.46 | 44.72 | 40,944 | +0.45(+1.02%) |
Dec 28, 2018 | 44.60 | 44.60 | 44.20 | 44.26 | 62,240 | +0.21(+0.48%) |
Dec 27, 2018 | 43.50 | 44.05 | 43.07 | 44.05 | 27,355 | +0.17(+0.39%) |
Dec 26, 2018 | 43.06 | 43.88 | 42.78 | 43.88 | 19,153 | +0.97(+2.26%) |
Dec 24, 2018 | 43.34 | 43.58 | 42.91 | 42.91 | 8,824 | -0.58(-1.33%) |
Dec 21, 2018 | 44.20 | 44.22 | 43.49 | 43.49 | 12,353 | -0.54(-1.22%) |
Dec 20, 2018 | 44.54 | 44.54 | 44.02 | 44.03 | 29,009 | -0.35(-0.79%) |
Dec 19, 2018 | 44.94 | 45.16 | 44.37 | 44.38 | 19,203 | -0.35(-0.78%) |
Dec 18, 2018 | 44.94 | 44.94 | 44.51 | 44.72 | 26,906 | +0.11(+0.24%) |
Dec 17, 2018 | 44.99 | 44.99 | 44.49 | 44.62 | 55,416 | -0.67(-1.47%) |
Dec 14, 2018 | 45.27 | 45.39 | 45.21 | 45.28 | 8,719 | -0.49(-1.07%) |
Dec 13, 2018 | 45.87 | 46.04 | 45.74 | 45.77 | 19,123 | -0.25(-0.53%) |
Dec 12, 2018 | 45.88 | 46.18 | 45.88 | 46.02 | 27,969 | +0.66(+1.46%) |
Dec 11, 2018 | 45.47 | 45.47 | 44.98 | 45.35 | 6,479 | +0.37(+0.82%) |
Dec 10, 2018 | 45.27 | 45.27 | 44.59 | 44.98 | 7,210 | -0.52(-1.15%) |
Dec 07, 2018 | 46.11 | 46.14 | 45.32 | 45.51 | 29,575 | -0.33(-0.72%) |
Dec 06, 2018 | 45.52 | 45.84 | 45.15 | 45.84 | 25,130 | -0.68(-1.46%) |
Dec 04, 2018 | 47.51 | 47.51 | 46.50 | 46.52 | 7,776 | -1.24(-2.59%) |
Dec 03, 2018 | 47.69 | 47.76 | 47.57 | 47.76 | 8,704 | +0.98(+2.10%) |
Nov 30, 2018 | 46.78 | 46.83 | 46.60 | 46.77 | 177,334 | -0.43(-0.92%) |
Nov 29, 2018 | 47.08 | 47.20 | 47.01 | 47.20 | 12,845 | +0.17(+0.36%) |
Nov 28, 2018 | 46.42 | 47.20 | 46.31 | 47.03 | 28,986 | +0.46(+0.99%) |
Nov 27, 2018 | 46.43 | 46.65 | 46.32 | 46.57 | 9,438 | -0.31(-0.65%) |
Nov 26, 2018 | 46.79 | 46.88 | 46.75 | 46.88 | 5,011 | +0.61(+1.31%) |
Nov 23, 2018 | 46.15 | 46.30 | 46.15 | 46.27 | 2,710 | -0.46(-0.99%) |
Nov 21, 2018 | 46.73 | 46.73 | 46.73 | 0 | +0.63(+1.37%) | |
Nov 20, 2018 | 46.20 | 46.36 | 45.92 | 46.10 | 11,725 | -1.03(-2.18%) |
Nov 19, 2018 | 47.69 | 47.69 | 47.03 | 47.13 | 24,369 | -0.63(-1.31%) |
Nov 16, 2018 | 47.46 | 47.78 | 47.46 | 47.76 | 44,304 | -0.01(-0.02%) |
Nov 15, 2018 | 47.40 | 47.78 | 47.10 | 47.76 | 85,237 | -0.36(-0.76%) |
Nov 14, 2018 | 48.26 | 48.28 | 47.76 | 48.13 | 10,773 | +0.03(+0.07%) |
Nov 13, 2018 | 47.81 | 48.19 | 47.81 | 48.09 | 72,591 | +0.25(+0.51%) |
Nov 12, 2018 | 48.18 | 48.18 | 47.78 | 47.85 | 14,370 | -0.82(-1.69%) |
Nov 09, 2018 | 48.78 | 48.95 | 48.62 | 48.67 | 3,417 | -0.51(-1.03%) |
Nov 08, 2018 | 49.67 | 49.67 | 49.10 | 49.18 | 18,282 | -0.60(-1.20%) |
Nov 07, 2018 | 49.57 | 49.78 | 49.55 | 49.77 | 9,732 | +0.71(+1.45%) |
Nov 06, 2018 | 48.96 | 49.06 | 48.94 | 49.06 | 5,323 | +0.02(+0.04%) |
Nov 05, 2018 | 49.20 | 49.20 | 48.89 | 49.04 | 10,984 | -0.29(-0.59%) |
Nov 02, 2018 | 49.60 | 49.60 | 49.02 | 49.33 | 3,181 | +0.30(+0.61%) |
Nov 01, 2018 | 48.85 | 49.04 | 48.85 | 49.04 | 3,493 | +0.66(+1.37%) |
Oct 31, 2018 | 48.50 | 48.50 | 48.37 | 48.37 | 1,594 | +0.67(+1.41%) |
Oct 30, 2018 | 47.29 | 47.70 | 47.29 | 47.70 | 5,977 | +0.55(+1.16%) |
Oct 29, 2018 | 47.96 | 47.96 | 46.97 | 47.15 | 10,776 | -0.16(-0.34%) |
Oct 26, 2018 | 46.81 | 47.36 | 46.80 | 47.31 | 13,786 | -0.17(-0.36%) |
Oct 25, 2018 | 47.37 | 47.61 | 47.37 | 47.48 | 22,236 | +0.67(+1.43%) |
Oct 24, 2018 | 47.92 | 47.92 | 46.81 | 46.81 | 9,438 | -1.46(-3.02%) |
Oct 23, 2018 | 47.76 | 48.32 | 47.63 | 48.27 | 37,096 | -0.44(-0.91%) |
Oct 22, 2018 | 48.86 | 48.86 | 48.52 | 48.71 | 11,702 | -0.36(-0.74%) |
Oct 19, 2018 | 48.83 | 49.14 | 48.67 | 49.08 | 14,964 | +0.36(+0.74%) |
Oct 18, 2018 | 49.46 | 49.46 | 48.68 | 48.72 | 22,935 | -1.01(-2.02%) |
Oct 17, 2018 | 49.94 | 49.94 | 49.57 | 49.72 | 8,103 | -0.59(-1.18%) |
Oct 16, 2018 | 50.00 | 50.32 | 50.00 | 50.32 | 17,441 | +1.02(+2.07%) |
Oct 15, 2018 | 49.11 | 49.44 | 49.09 | 49.30 | 10,139 | -0.10(-0.21%) |
Oct 12, 2018 | 49.71 | 49.71 | 48.87 | 49.40 | 143,988 | +0.45(+0.92%) |
Oct 11, 2018 | 49.72 | 49.72 | 48.88 | 48.95 | 62,042 | -0.76(-1.54%) |
Oct 10, 2018 | 50.75 | 50.75 | 49.65 | 49.72 | 14,666 | -1.77(-3.43%) |
Oct 09, 2018 | 51.40 | 51.50 | 51.22 | 51.48 | 9,121 | +0.07(+0.13%) |
Oct 08, 2018 | 51.12 | 51.41 | 50.97 | 51.41 | 12,167 | -0.59(-1.13%) |
Oct 05, 2018 | 52.20 | 52.23 | 51.83 | 52.00 | 25,333 | -0.59(-1.12%) |
Oct 04, 2018 | 53.02 | 53.02 | 52.36 | 52.59 | 180,614 | -1.07(-1.99%) |
Oct 03, 2018 | 53.58 | 53.84 | 53.52 | 53.65 | 5,066 | +0.06(+0.11%) |
Oct 02, 2018 | 53.38 | 53.62 | 53.38 | 53.60 | 2,922 | -0.30(-0.55%) |
Oct 01, 2018 | 53.81 | 53.90 | 53.74 | 53.89 | 11,319 | +0.19(+0.35%) |
Sep 28, 2018 | 53.71 | 53.94 | 53.70 | 53.70 | 6,244 | -0.62(-1.14%) |
Sep 27, 2018 | 54.43 | 54.63 | 54.32 | 54.32 | 4,063 | -0.37(-0.68%) |
Sep 26, 2018 | 54.54 | 54.88 | 54.54 | 54.70 | 8,767 | -0.03(-0.05%) |
Sep 25, 2018 | 54.79 | 54.88 | 54.64 | 54.72 | 16,599 | +0.35(+0.63%) |
Sep 24, 2018 | 54.46 | 54.46 | 54.32 | 54.38 | 2,046 | -0.08(-0.14%) |
Sep 21, 2018 | 54.50 | 54.53 | 54.36 | 54.46 | 7,541 | +0.00(+0.01%) |
Sep 20, 2018 | 54.37 | 54.48 | 54.26 | 54.45 | 8,264 | +0.81(+1.52%) |
Sep 19, 2018 | 53.71 | 53.71 | 53.63 | 53.64 | 2,846 | +0.09(+0.16%) |
Sep 18, 2018 | 53.49 | 53.61 | 53.48 | 53.55 | 16,922 | +0.13(+0.24%) |
Sep 17, 2018 | 53.61 | 53.61 | 53.42 | 53.42 | 2,950 | +0.15(+0.28%) |
Sep 14, 2018 | 53.45 | 53.49 | 53.20 | 53.27 | 7,776 | -0.15(-0.28%) |
Sep 13, 2018 | 53.57 | 53.57 | 53.25 | 53.42 | 11,157 | +0.27(+0.51%) |
Sep 12, 2018 | 53.10 | 53.36 | 53.08 | 53.15 | 3,070 | +0.39(+0.74%) |
Sep 11, 2018 | 52.55 | 52.89 | 52.54 | 52.76 | 21,892 | -0.03(-0.05%) |
Sep 10, 2018 | 52.73 | 52.83 | 52.66 | 52.78 | 15,118 | +0.45(+0.86%) |
Sep 07, 2018 | 52.07 | 52.37 | 52.07 | 52.34 | 54,195 | -0.23(-0.43%) |
Sep 06, 2018 | 52.75 | 52.79 | 52.45 | 52.56 | 162,426 | -0.19(-0.37%) |
Sep 05, 2018 | 53.17 | 53.17 | 52.65 | 52.76 | 36,923 | -0.57(-1.07%) |
Sep 04, 2018 | 53.14 | 53.38 | 53.06 | 53.33 | 26,724 | -0.49(-0.92%) |
Aug 31, 2018 | 53.82 | 53.82 | 53.82 | 0 | -0.58(-1.07%) | |
Aug 30, 2018 | 54.59 | 54.66 | 54.30 | 54.41 | 1,530 | -0.39(-0.71%) |
Aug 29, 2018 | 54.58 | 54.87 | 54.58 | 54.80 | 6,867 | +0.18(+0.32%) |
Aug 28, 2018 | 54.66 | 54.70 | 54.51 | 54.62 | 152,553 | +0.08(+0.15%) |
Aug 27, 2018 | 54.27 | 54.53 | 54.27 | 54.53 | 4,484 | +0.74(+1.37%) |
Aug 24, 2018 | 53.66 | 53.87 | 53.66 | 53.80 | 2,721 | +0.54(+1.01%) |
Aug 23, 2018 | 53.58 | 53.58 | 53.25 | 53.26 | 8,860 | -0.27(-0.51%) |
Aug 22, 2018 | 53.65 | 53.67 | 53.54 | 53.54 | 5,237 | +0.15(+0.28%) |
Aug 21, 2018 | 53.39 | 53.52 | 53.22 | 53.38 | 44,015 | +0.65(+1.23%) |
Aug 20, 2018 | 52.75 | 52.89 | 52.72 | 52.73 | 23,238 | +0.32(+0.61%) |
Aug 17, 2018 | 51.99 | 52.52 | 51.99 | 52.41 | 31,239 | +0.31(+0.60%) |
Aug 16, 2018 | 52.15 | 52.34 | 52.08 | 52.10 | 79,556 | +0.57(+1.10%) |
Aug 15, 2018 | 51.91 | 51.91 | 51.37 | 51.53 | 35,412 | -1.28(-2.43%) |
Aug 14, 2018 | 52.85 | 52.90 | 52.67 | 52.82 | 17,779 | -0.06(-0.12%) |
Aug 13, 2018 | 52.95 | 52.98 | 52.69 | 52.88 | 5,606 | +0.06(+0.12%) |
Aug 10, 2018 | 53.04 | 53.04 | 52.76 | 52.82 | 6,981 | -1.30(-2.40%) |
Aug 09, 2018 | 54.35 | 54.35 | 54.12 | 54.12 | 5,042 | -0.13(-0.24%) |
Aug 08, 2018 | 54.29 | 54.30 | 54.07 | 54.25 | 14,879 | -0.12(-0.22%) |
Aug 07, 2018 | 54.61 | 54.61 | 54.37 | 54.37 | 2,553 | +0.20(+0.37%) |
Aug 06, 2018 | 54.01 | 54.16 | 53.80 | 54.16 | 6,605 | +0.00(+0.01%) |
Aug 03, 2018 | 54.10 | 54.23 | 54.08 | 54.16 | 2,603 | +0.00(+0.01%) |
Aug 02, 2018 | 53.98 | 54.15 | 53.84 | 54.15 | 5,641 | -0.33(-0.60%) |
Aug 01, 2018 | 54.67 | 54.67 | 54.47 | 54.48 | 8,903 | -0.40(-0.73%) |
Jul 31, 2018 | 55.07 | 55.07 | 54.82 | 54.88 | 19,258 | +0.08(+0.14%) |
Jul 30, 2018 | 54.94 | 54.98 | 54.68 | 54.80 | 2,802 | +0.25(+0.46%) |
Jul 27, 2018 | 54.86 | 54.86 | 54.48 | 54.55 | 9,821 | +0.08(+0.14%) |
Jul 26, 2018 | 54.64 | 54.75 | 54.47 | 54.47 | 4,436 | -0.02(-0.04%) |
Jul 25, 2018 | 54.53 | 54.53 | 54.21 | 54.50 | 4,665 | -0.04(-0.07%) |
Jul 24, 2018 | 54.67 | 54.80 | 54.52 | 54.53 | 2,923 | +0.38(+0.70%) |
Jul 23, 2018 | 54.02 | 54.23 | 54.02 | 54.15 | 4,582 | -0.10(-0.19%) |
Jul 20, 2018 | 54.09 | 54.34 | 54.09 | 54.26 | 4,829 | +0.27(+0.49%) |
Jul 19, 2018 | 54.03 | 54.03 | 53.84 | 53.99 | 5,978 | -0.42(-0.77%) |
Jul 18, 2018 | 54.27 | 54.41 | 54.25 | 54.41 | 6,159 | +0.24(+0.45%) |
Jul 17, 2018 | 53.91 | 54.16 | 53.91 | 54.16 | 1,589 | +0.24(+0.45%) |
Jul 16, 2018 | 53.87 | 53.98 | 53.83 | 53.92 | 7,593 | +0.05(+0.10%) |
Jul 13, 2018 | 53.63 | 53.95 | 53.63 | 53.87 | 8,345 | +0.01(+0.02%) |
Jul 12, 2018 | 53.73 | 53.95 | 53.73 | 53.86 | 13,700 | +0.45(+0.84%) |
Jul 11, 2018 | 53.81 | 53.82 | 53.23 | 53.41 | 10,031 | -1.02(-1.88%) |
Jul 10, 2018 | 54.39 | 54.44 | 54.27 | 54.43 | 6,678 | +0.41(+0.75%) |
Jul 09, 2018 | 54.10 | 54.10 | 53.90 | 54.03 | 4,371 | +0.44(+0.81%) |
Jul 06, 2018 | 53.22 | 53.60 | 53.22 | 53.59 | 8,860 | +0.25(+0.47%) |
Jul 05, 2018 | 53.35 | 53.38 | 53.10 | 53.34 | 10,661 | +0.69(+1.32%) |
Jul 03, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.36(+0.70%) | |
Jul 02, 2018 | 52.15 | 52.29 | 52.01 | 52.29 | 21,482 | -0.58(-1.10%) |
Jun 29, 2018 | 53.05 | 53.18 | 52.78 | 52.87 | 23,202 | +0.67(+1.28%) |
Jun 28, 2018 | 51.91 | 52.20 | 51.80 | 52.20 | 45,359 | -0.08(-0.16%) |
Jun 27, 2018 | 53.10 | 53.10 | 52.24 | 52.29 | 139,397 | -0.47(-0.90%) |
Jun 26, 2018 | 52.85 | 52.86 | 52.53 | 52.76 | 231,869 | -0.04(-0.08%) |
Jun 25, 2018 | 53.14 | 53.14 | 52.65 | 52.80 | 8,770 | -0.95(-1.77%) |
Jun 22, 2018 | 53.82 | 53.85 | 53.41 | 53.75 | 9,045 | +0.72(+1.36%) |
Jun 21, 2018 | 53.37 | 53.37 | 53.37 | 53.03 | 12,596 | -0.52(-0.96%) |
Jun 20, 2018 | 53.60 | 53.65 | 53.53 | 53.55 | 11,082 | -0.04(-0.08%) |
Jun 19, 2018 | 53.35 | 53.69 | 53.21 | 53.59 | 23,280 | -0.64(-1.18%) |
Jun 18, 2018 | 54.07 | 54.34 | 54.04 | 54.23 | 40,508 | -0.55(-1.00%) |
Jun 15, 2018 | 55.26 | 54.63 | 54.77 | 4,645 | -0.49(-0.88%) | |
Jun 14, 2018 | 55.32 | 55.33 | 55.25 | 55.26 | 6,911 | -0.04(-0.07%) |
Jun 13, 2018 | 55.28 | 55.32 | 55.11 | 55.29 | 4,553 | +0.41(+0.74%) |
Jun 12, 2018 | 55.08 | 55.18 | 54.89 | 54.89 | 14,457 | -0.42(-0.76%) |
Jun 11, 2018 | 55.06 | 55.34 | 55.06 | 55.31 | 19,166 | +0.44(+0.80%) |
Jun 08, 2018 | 54.66 | 54.87 | 54.53 | 54.87 | 10,868 | -0.01(-0.02%) |
Jun 07, 2018 | 55.22 | 55.32 | 54.76 | 54.88 | 14,296 | -0.32(-0.58%) |
Jun 06, 2018 | 54.87 | 55.28 | 54.64 | 55.19 | 20,491 | +0.62(+1.13%) |
Jun 05, 2018 | 54.68 | 54.79 | 54.44 | 54.58 | 87,816 | -0.04(-0.07%) |
Jun 04, 2018 | 54.83 | 54.83 | 54.62 | 54.62 | 133,453 | +0.16(+0.29%) |
Jun 01, 2018 | 54.34 | 54.56 | 54.29 | 54.46 | 12,794 | +0.37(+0.69%) |
May 31, 2018 | 54.19 | 54.33 | 53.93 | 54.09 | 4,858 | -0.02(-0.04%) |
May 30, 2018 | 53.81 | 54.19 | 53.61 | 54.11 | 6,687 | +1.16(+2.19%) |
May 29, 2018 | 53.49 | 53.62 | 52.95 | 52.95 | 8,603 | -1.65(-3.03%) |
May 25, 2018 | 54.60 | 54.60 | 54.60 | 0 | -0.32(-0.59%) | |
May 24, 2018 | 55.00 | 55.06 | 54.65 | 54.92 | 4,619 | -0.09(-0.16%) |
May 23, 2018 | 54.93 | 55.07 | 54.77 | 55.01 | 20,965 | -0.93(-1.66%) |
May 22, 2018 | 56.16 | 56.17 | 55.94 | 55.94 | 5,697 | +0.00(+0.01%) |
May 21, 2018 | 55.95 | 55.95 | 55.74 | 55.94 | 4,318 | +0.33(+0.60%) |
May 18, 2018 | 55.67 | 55.67 | 55.55 | 55.61 | 5,524 | -0.00(-0.00%) |
May 17, 2018 | 55.63 | 55.77 | 55.49 | 55.61 | 3,146 | -0.05(-0.09%) |
May 16, 2018 | 55.56 | 55.67 | 55.37 | 55.66 | 6,293 | +0.05(+0.09%) |
May 15, 2018 | 55.46 | 55.65 | 55.22 | 55.61 | 4,293 | -0.24(-0.43%) |
May 14, 2018 | 56.08 | 56.08 | 55.84 | 55.85 | 7,223 | +0.07(+0.13%) |
May 11, 2018 | 55.91 | 56.14 | 55.76 | 55.77 | 24,653 | +0.27(+0.48%) |
May 10, 2018 | 55.42 | 55.66 | 55.27 | 55.51 | 12,141 | +0.10(+0.19%) |
May 09, 2018 | 55.01 | 55.41 | 55.01 | 55.40 | 35,031 | +0.52(+0.95%) |
May 08, 2018 | 54.83 | 54.88 | 54.67 | 54.88 | 55,343 | -0.07(-0.13%) |
May 07, 2018 | 54.95 | 54.95 | 54.84 | 54.95 | 1,728 | +0.00(+0.00%) |
May 04, 2018 | 54.37 | 54.95 | 54.37 | 54.95 | 8,445 | +0.22(+0.39%) |
May 03, 2018 | 54.68 | 54.82 | 54.36 | 54.73 | 6,729 | -0.12(-0.22%) |
May 02, 2018 | 54.69 | 54.85 | 54.67 | 54.85 | 3,455 | +0.59(+1.10%) |