Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.09 | 60.19 | 59.64 | 60.10 | 571,196 | +0.56(+0.94%) |
Mar 28, 2019 | 59.44 | 59.70 | 58.86 | 59.54 | 290,406 | +0.26(+0.44%) |
Mar 27, 2019 | 58.93 | 59.43 | 58.49 | 59.28 | 515,695 | +0.60(+1.03%) |
Mar 26, 2019 | 58.62 | 59.44 | 58.27 | 58.68 | 770,959 | -0.36(-0.61%) |
Mar 25, 2019 | 58.46 | 59.54 | 58.45 | 59.04 | 681,628 | +0.80(+1.36%) |
Mar 22, 2019 | 59.08 | 59.51 | 57.97 | 58.24 | 1,166,694 | -1.06(-1.79%) |
Mar 21, 2019 | 58.33 | 59.40 | 58.33 | 59.31 | 718,519 | +0.58(+0.99%) |
Mar 20, 2019 | 58.33 | 59.21 | 58.01 | 58.73 | 543,016 | +0.18(+0.31%) |
Mar 19, 2019 | 58.76 | 59.14 | 58.38 | 58.55 | 558,322 | +0.06(+0.10%) |
Mar 18, 2019 | 57.71 | 58.54 | 57.43 | 58.49 | 458,296 | +0.95(+1.65%) |
Mar 15, 2019 | 57.13 | 57.85 | 57.13 | 57.54 | 871,491 | +0.52(+0.91%) |
Mar 14, 2019 | 57.40 | 57.85 | 56.56 | 57.02 | 524,675 | -0.67(-1.17%) |
Mar 13, 2019 | 56.97 | 58.14 | 56.97 | 57.69 | 573,290 | +0.12(+0.21%) |
Mar 12, 2019 | 57.74 | 57.92 | 57.30 | 57.57 | 326,270 | -0.07(-0.12%) |
Mar 11, 2019 | 56.96 | 57.69 | 56.84 | 57.64 | 545,392 | +0.63(+1.11%) |
Mar 08, 2019 | 56.65 | 57.28 | 56.20 | 57.01 | 903,430 | -0.29(-0.51%) |
Mar 07, 2019 | 57.73 | 57.90 | 56.86 | 57.30 | 532,110 | -0.72(-1.24%) |
Mar 06, 2019 | 58.87 | 59.18 | 57.92 | 58.02 | 762,513 | -0.99(-1.67%) |
Mar 05, 2019 | 59.28 | 59.60 | 58.90 | 59.00 | 570,001 | -0.34(-0.57%) |
Mar 04, 2019 | 59.32 | 59.89 | 58.98 | 59.34 | 923,009 | +0.19(+0.32%) |
Mar 01, 2019 | 58.80 | 59.34 | 58.78 | 59.15 | 594,340 | +0.75(+1.29%) |
Feb 28, 2019 | 58.44 | 58.75 | 58.08 | 58.40 | 770,049 | -0.03(-0.06%) |
Feb 27, 2019 | 58.07 | 58.55 | 57.81 | 58.43 | 664,977 | +0.37(+0.64%) |
Feb 26, 2019 | 58.55 | 58.87 | 58.06 | 58.06 | 637,116 | -0.86(-1.45%) |
Feb 25, 2019 | 58.19 | 59.24 | 58.11 | 58.92 | 890,206 | +1.06(+1.84%) |
Feb 22, 2019 | 57.41 | 58.00 | 57.41 | 57.85 | 388,010 | +0.47(+0.81%) |
Feb 21, 2019 | 56.97 | 58.04 | 56.43 | 57.39 | 699,826 | +0.55(+0.97%) |
Feb 20, 2019 | 56.10 | 56.99 | 55.96 | 56.84 | 531,174 | +0.61(+1.09%) |
Feb 19, 2019 | 55.73 | 56.60 | 55.68 | 56.22 | 729,600 | +0.26(+0.46%) |
Feb 15, 2019 | 55.44 | 56.47 | 55.25 | 55.96 | 626,858 | +0.50(+0.90%) |
Feb 14, 2019 | 55.43 | 55.94 | 55.14 | 55.46 | 780,981 | -0.29(-0.53%) |
Feb 13, 2019 | 55.69 | 56.19 | 55.47 | 55.76 | 556,222 | +0.16(+0.29%) |
Feb 12, 2019 | 54.90 | 55.94 | 54.85 | 55.59 | 568,337 | +1.13(+2.07%) |
Feb 11, 2019 | 54.30 | 54.62 | 53.84 | 54.46 | 474,828 | +0.28(+0.53%) |
Feb 08, 2019 | 54.13 | 54.63 | 53.57 | 54.18 | 796,500 | -0.48(-0.88%) |
Feb 07, 2019 | 55.33 | 55.59 | 54.15 | 54.66 | 1,015,299 | -0.72(-1.31%) |
Feb 06, 2019 | 54.84 | 56.40 | 54.54 | 55.38 | 1,025,429 | +0.65(+1.18%) |
Feb 05, 2019 | 56.69 | 57.30 | 54.36 | 54.74 | 1,991,078 | -1.92(-3.39%) |
Feb 04, 2019 | 56.10 | 56.73 | 55.82 | 56.66 | 1,426,551 | +0.65(+1.15%) |
Feb 01, 2019 | 55.26 | 56.08 | 55.08 | 56.01 | 1,046,573 | +0.66(+1.20%) |
Jan 31, 2019 | 54.72 | 55.44 | 54.26 | 55.35 | 882,644 | +0.39(+0.71%) |
Jan 30, 2019 | 54.86 | 55.52 | 54.35 | 54.96 | 540,857 | +0.57(+1.05%) |
Jan 29, 2019 | 53.82 | 54.72 | 53.26 | 54.39 | 443,142 | +0.92(+1.73%) |
Jan 28, 2019 | 53.18 | 54.05 | 52.82 | 53.47 | 592,144 | -0.96(-1.76%) |
Jan 25, 2019 | 53.87 | 55.13 | 53.55 | 54.43 | 754,744 | +1.24(+2.33%) |
Jan 24, 2019 | 52.99 | 53.53 | 52.99 | 53.19 | 465,960 | +0.21(+0.39%) |
Jan 23, 2019 | 52.88 | 53.54 | 51.95 | 52.98 | 916,410 | -1.21(-2.23%) |
Jan 22, 2019 | 55.19 | 55.38 | 53.90 | 54.19 | 739,195 | -1.60(-2.87%) |
Jan 18, 2019 | 54.81 | 56.26 | 54.63 | 55.79 | 836,864 | +1.65(+3.04%) |
Jan 17, 2019 | 53.35 | 54.70 | 53.35 | 54.14 | 685,302 | +0.53(+0.98%) |
Jan 16, 2019 | 53.61 | 53.95 | 53.17 | 53.62 | 583,980 | +0.28(+0.52%) |
Jan 15, 2019 | 53.15 | 53.47 | 52.83 | 53.34 | 506,757 | +0.05(+0.10%) |
Jan 14, 2019 | 52.82 | 53.61 | 52.82 | 53.29 | 457,676 | -0.12(-0.23%) |
Jan 11, 2019 | 53.09 | 53.68 | 52.44 | 53.41 | 635,970 | +0.00(+0.00%) |
Jan 10, 2019 | 52.63 | 53.47 | 52.59 | 53.41 | 407,733 | +0.65(+1.23%) |
Jan 09, 2019 | 52.59 | 52.99 | 52.17 | 52.76 | 745,458 | +0.88(+1.69%) |
Jan 08, 2019 | 51.81 | 52.21 | 51.13 | 51.88 | 1,011,415 | +0.60(+1.18%) |
Jan 07, 2019 | 50.70 | 52.14 | 50.09 | 51.28 | 1,558,149 | +1.66(+3.35%) |
Jan 04, 2019 | 47.60 | 49.78 | 47.58 | 49.62 | 1,169,059 | +2.76(+5.89%) |
Jan 03, 2019 | 47.69 | 47.89 | 46.58 | 46.86 | 872,910 | -1.03(-2.14%) |
Jan 02, 2019 | 47.38 | 48.24 | 46.90 | 47.88 | 894,580 | -0.11(-0.23%) |
Dec 31, 2018 | 47.33 | 48.00 | 47.00 | 48.00 | 466,278 | +0.85(+1.81%) |
Dec 28, 2018 | 47.31 | 47.55 | 46.56 | 47.14 | 479,500 | +0.02(+0.04%) |
Dec 27, 2018 | 45.75 | 47.13 | 45.50 | 47.12 | 616,684 | +0.54(+1.17%) |
Dec 26, 2018 | 45.26 | 46.64 | 44.38 | 46.58 | 607,646 | +1.62(+3.61%) |
Dec 24, 2018 | 45.89 | 45.97 | 44.95 | 44.96 | 384,041 | -1.34(-2.90%) |
Dec 21, 2018 | 47.07 | 47.88 | 46.25 | 46.31 | 1,502,181 | -0.75(-1.59%) |
Dec 20, 2018 | 47.07 | 48.21 | 46.61 | 47.06 | 1,032,469 | -0.10(-0.22%) |
Dec 19, 2018 | 48.70 | 49.37 | 46.98 | 47.16 | 1,229,605 | -1.48(-3.05%) |
Dec 18, 2018 | 46.94 | 49.38 | 46.94 | 48.64 | 2,283,143 | +2.18(+4.69%) |
Dec 17, 2018 | 47.06 | 47.81 | 46.22 | 46.46 | 1,677,009 | -0.75(-1.59%) |
Dec 14, 2018 | 46.56 | 47.88 | 46.56 | 47.21 | 1,295,139 | +0.10(+0.22%) |
Dec 13, 2018 | 48.12 | 48.44 | 47.06 | 47.11 | 1,266,866 | -0.77(-1.60%) |
Dec 12, 2018 | 48.16 | 48.88 | 47.87 | 47.88 | 1,048,596 | +0.52(+1.09%) |
Dec 11, 2018 | 48.24 | 48.60 | 47.23 | 47.36 | 1,361,382 | -0.58(-1.20%) |
Dec 10, 2018 | 48.77 | 49.03 | 47.37 | 47.94 | 1,462,336 | -1.00(-2.04%) |
Dec 07, 2018 | 50.08 | 50.75 | 48.93 | 48.94 | 1,210,003 | -1.23(-2.46%) |
Dec 06, 2018 | 50.06 | 50.25 | 48.72 | 50.17 | 1,833,095 | -0.93(-1.82%) |
Dec 04, 2018 | 52.12 | 52.50 | 51.04 | 51.10 | 1,505,776 | -1.56(-2.96%) |
Dec 03, 2018 | 53.80 | 54.47 | 52.63 | 52.66 | 2,003,264 | +1.21(+2.35%) |
Nov 30, 2018 | 50.46 | 51.59 | 50.46 | 51.45 | 5,133,698 | +1.02(+2.02%) |
Nov 29, 2018 | 50.81 | 51.28 | 50.11 | 50.44 | 1,092,944 | -0.56(-1.10%) |
Nov 28, 2018 | 50.48 | 51.09 | 49.20 | 51.00 | 874,382 | +0.74(+1.48%) |
Nov 27, 2018 | 50.74 | 51.06 | 49.98 | 50.25 | 1,024,602 | -0.81(-1.59%) |
Nov 26, 2018 | 50.31 | 51.20 | 50.31 | 51.06 | 1,001,523 | +1.13(+2.26%) |
Nov 23, 2018 | 49.63 | 50.44 | 49.16 | 49.94 | 283,362 | -0.09(-0.17%) |
Nov 21, 2018 | 50.02 | 50.02 | 50.02 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 48.73 | 50.21 | 47.81 | 49.95 | 1,423,766 | +0.51(+1.03%) |
Nov 19, 2018 | 49.14 | 50.25 | 49.12 | 49.44 | 939,471 | +0.15(+0.30%) |
Nov 16, 2018 | 49.27 | 49.71 | 48.68 | 49.30 | 1,063,740 | -0.19(-0.38%) |
Nov 15, 2018 | 48.50 | 49.64 | 47.91 | 49.49 | 1,035,588 | +0.51(+1.04%) |
Nov 14, 2018 | 49.74 | 50.41 | 48.45 | 48.98 | 1,004,285 | -0.44(-0.89%) |
Nov 13, 2018 | 48.54 | 50.46 | 48.37 | 49.42 | 1,067,463 | +1.08(+2.24%) |
Nov 12, 2018 | 47.97 | 49.20 | 47.49 | 48.33 | 1,153,655 | +0.37(+0.77%) |
Nov 09, 2018 | 49.21 | 49.40 | 47.65 | 47.97 | 1,202,005 | -1.85(-3.71%) |
Nov 08, 2018 | 49.92 | 50.54 | 48.89 | 49.81 | 1,005,673 | -0.28(-0.57%) |
Nov 07, 2018 | 49.93 | 50.47 | 48.78 | 50.10 | 1,079,607 | +0.50(+1.01%) |
Nov 06, 2018 | 48.27 | 49.84 | 48.20 | 49.60 | 1,017,857 | +1.23(+2.54%) |
Nov 05, 2018 | 49.05 | 49.59 | 48.08 | 48.37 | 893,516 | -0.77(-1.56%) |
Nov 02, 2018 | 49.93 | 50.82 | 48.76 | 49.13 | 825,797 | -0.21(-0.44%) |
Nov 01, 2018 | 48.33 | 49.80 | 47.94 | 49.35 | 1,218,475 | +1.16(+2.41%) |
Oct 31, 2018 | 47.61 | 48.82 | 47.27 | 48.19 | 1,589,090 | +1.63(+3.51%) |
Oct 30, 2018 | 44.48 | 46.77 | 43.41 | 46.55 | 2,142,702 | +1.98(+4.44%) |
Oct 29, 2018 | 44.90 | 46.04 | 43.72 | 44.58 | 1,546,924 | +0.54(+1.23%) |
Oct 26, 2018 | 42.99 | 44.50 | 42.56 | 44.04 | 1,359,117 | +0.52(+1.21%) |
Oct 25, 2018 | 43.59 | 44.15 | 43.39 | 43.51 | 739,769 | +0.46(+1.06%) |
Oct 24, 2018 | 45.29 | 45.52 | 43.00 | 43.05 | 700,435 | -2.16(-4.77%) |
Oct 23, 2018 | 45.26 | 45.43 | 44.04 | 45.21 | 840,277 | -1.27(-2.74%) |
Oct 22, 2018 | 47.02 | 47.02 | 46.15 | 46.49 | 742,138 | -0.28(-0.61%) |
Oct 19, 2018 | 47.36 | 47.62 | 46.20 | 46.77 | 669,964 | -0.52(-1.11%) |
Oct 18, 2018 | 48.15 | 48.28 | 47.04 | 47.29 | 614,266 | -1.21(-2.50%) |
Oct 17, 2018 | 48.51 | 48.72 | 47.72 | 48.51 | 410,335 | -0.37(-0.76%) |
Oct 16, 2018 | 48.40 | 48.97 | 47.61 | 48.88 | 466,106 | +0.97(+2.03%) |
Oct 15, 2018 | 47.60 | 48.33 | 47.51 | 47.90 | 497,363 | +0.22(+0.45%) |
Oct 12, 2018 | 48.98 | 48.98 | 46.84 | 47.69 | 750,439 | -0.65(-1.35%) |
Oct 11, 2018 | 48.75 | 49.78 | 48.32 | 48.34 | 715,017 | -0.58(-1.20%) |
Oct 10, 2018 | 50.01 | 50.22 | 48.78 | 48.93 | 1,102,744 | -1.24(-2.47%) |
Oct 09, 2018 | 51.79 | 52.13 | 50.11 | 50.17 | 929,248 | -1.99(-3.81%) |
Oct 08, 2018 | 51.83 | 52.57 | 51.62 | 52.15 | 484,110 | +0.13(+0.25%) |
Oct 05, 2018 | 53.33 | 53.58 | 51.52 | 52.02 | 723,226 | -1.29(-2.42%) |
Oct 04, 2018 | 53.09 | 54.11 | 52.96 | 53.31 | 909,056 | +0.12(+0.23%) |
Oct 03, 2018 | 52.02 | 53.62 | 51.72 | 53.19 | 1,223,506 | +1.42(+2.74%) |
Oct 02, 2018 | 51.16 | 52.22 | 51.16 | 51.77 | 575,004 | +0.46(+0.89%) |
Oct 01, 2018 | 52.74 | 52.86 | 51.15 | 51.32 | 924,151 | -0.95(-1.83%) |
Sep 28, 2018 | 51.87 | 52.70 | 51.74 | 52.27 | 930,345 | +0.00(+0.00%) |
Sep 27, 2018 | 52.77 | 53.26 | 52.04 | 52.27 | 738,018 | -0.32(-0.60%) |
Sep 26, 2018 | 51.95 | 52.94 | 51.69 | 52.59 | 858,600 | +0.57(+1.09%) |
Sep 25, 2018 | 52.25 | 52.32 | 51.58 | 52.02 | 1,015,636 | +0.09(+0.17%) |
Sep 24, 2018 | 51.84 | 52.36 | 51.03 | 51.94 | 944,604 | +0.14(+0.27%) |
Sep 21, 2018 | 52.63 | 52.95 | 51.72 | 51.80 | 973,257 | -0.77(-1.46%) |
Sep 20, 2018 | 52.08 | 52.88 | 51.89 | 52.57 | 959,973 | +1.01(+1.95%) |
Sep 19, 2018 | 50.90 | 52.14 | 50.84 | 51.56 | 802,763 | +0.73(+1.44%) |
Sep 18, 2018 | 50.80 | 51.19 | 49.82 | 50.83 | 925,923 | +0.01(+0.02%) |
Sep 17, 2018 | 50.45 | 51.34 | 50.35 | 50.82 | 985,874 | +0.52(+1.04%) |
Sep 14, 2018 | 50.55 | 51.20 | 50.00 | 50.30 | 956,859 | -0.26(-0.51%) |
Sep 13, 2018 | 51.14 | 51.38 | 50.35 | 50.55 | 659,000 | -0.28(-0.56%) |
Sep 12, 2018 | 51.45 | 51.88 | 50.79 | 50.84 | 964,708 | -0.92(-1.78%) |
Sep 11, 2018 | 51.84 | 52.20 | 51.31 | 51.76 | 502,339 | -0.39(-0.74%) |
Sep 10, 2018 | 51.97 | 52.63 | 51.84 | 52.14 | 546,852 | +0.17(+0.33%) |
Sep 07, 2018 | 52.01 | 52.11 | 51.45 | 51.97 | 1,049,429 | -0.11(-0.21%) |
Sep 06, 2018 | 52.50 | 53.47 | 51.96 | 52.08 | 893,467 | -0.56(-1.06%) |
Sep 05, 2018 | 51.22 | 52.81 | 50.90 | 52.64 | 1,026,738 | +1.82(+3.59%) |
Sep 04, 2018 | 51.22 | 51.34 | 50.10 | 50.82 | 685,285 | -0.48(-0.94%) |
Aug 31, 2018 | 51.30 | 51.30 | 51.30 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 53.12 | 53.24 | 51.48 | 51.54 | 988,731 | -1.59(-2.99%) |
Aug 29, 2018 | 53.27 | 53.55 | 52.70 | 53.13 | 440,607 | -0.08(-0.15%) |
Aug 28, 2018 | 53.59 | 53.87 | 53.01 | 53.21 | 614,555 | -0.12(-0.23%) |
Aug 27, 2018 | 53.02 | 53.85 | 53.02 | 53.33 | 642,341 | +0.60(+1.14%) |
Aug 24, 2018 | 52.12 | 52.76 | 51.85 | 52.73 | 380,511 | +0.91(+1.76%) |
Aug 23, 2018 | 52.32 | 52.33 | 51.46 | 51.82 | 458,790 | -0.67(-1.28%) |
Aug 22, 2018 | 52.78 | 53.02 | 52.41 | 52.49 | 466,684 | -0.50(-0.94%) |
Aug 21, 2018 | 52.10 | 53.30 | 52.10 | 52.99 | 547,390 | +1.12(+2.16%) |
Aug 20, 2018 | 51.86 | 52.18 | 51.46 | 51.87 | 505,766 | +0.27(+0.52%) |
Aug 17, 2018 | 49.99 | 51.84 | 49.99 | 51.60 | 981,281 | +1.49(+2.97%) |
Aug 16, 2018 | 49.86 | 50.66 | 49.85 | 50.11 | 1,030,023 | +0.67(+1.36%) |
Aug 15, 2018 | 49.87 | 49.87 | 48.72 | 49.44 | 844,166 | -0.89(-1.76%) |
Aug 14, 2018 | 50.40 | 51.08 | 50.10 | 50.33 | 544,720 | +0.14(+0.27%) |
Aug 13, 2018 | 49.25 | 50.62 | 49.02 | 50.19 | 1,070,029 | -0.59(-1.17%) |
Aug 10, 2018 | 51.89 | 51.89 | 50.43 | 50.78 | 883,766 | -1.71(-3.25%) |
Aug 09, 2018 | 54.38 | 54.63 | 52.36 | 52.49 | 1,029,747 | -1.96(-3.61%) |
Aug 08, 2018 | 54.66 | 55.29 | 54.39 | 54.45 | 977,524 | -0.40(-0.73%) |
Aug 07, 2018 | 53.84 | 55.55 | 53.84 | 54.86 | 742,880 | +1.17(+2.17%) |
Aug 06, 2018 | 53.65 | 54.32 | 53.54 | 53.69 | 1,045,203 | +0.04(+0.08%) |
Aug 03, 2018 | 52.64 | 53.73 | 52.63 | 53.65 | 809,264 | +0.95(+1.81%) |
Aug 02, 2018 | 52.41 | 53.11 | 51.80 | 52.70 | 806,662 | -0.13(-0.24%) |
Aug 01, 2018 | 53.79 | 54.54 | 52.59 | 52.83 | 1,047,293 | -1.23(-2.27%) |
Jul 31, 2018 | 51.67 | 54.61 | 51.08 | 54.05 | 1,319,153 | +2.36(+4.56%) |
Jul 30, 2018 | 52.50 | 52.89 | 51.38 | 51.69 | 1,109,031 | -0.61(-1.16%) |
Jul 27, 2018 | 52.53 | 53.03 | 51.91 | 52.30 | 577,946 | +0.02(+0.03%) |
Jul 26, 2018 | 51.50 | 52.99 | 51.32 | 52.28 | 1,235,691 | +1.28(+2.51%) |
Jul 25, 2018 | 51.02 | 51.37 | 49.90 | 51.01 | 1,480,966 | -0.01(-0.02%) |
Jul 24, 2018 | 51.04 | 52.24 | 50.55 | 51.02 | 1,436,725 | +0.33(+0.64%) |
Jul 23, 2018 | 50.60 | 51.02 | 50.09 | 50.69 | 717,934 | -0.20(-0.39%) |
Jul 20, 2018 | 51.44 | 51.44 | 50.84 | 50.89 | 651,382 | -0.94(-1.82%) |
Jul 19, 2018 | 51.56 | 52.11 | 51.02 | 51.83 | 443,677 | +0.21(+0.42%) |
Jul 18, 2018 | 50.70 | 51.72 | 50.27 | 51.62 | 1,047,782 | +0.66(+1.30%) |
Jul 17, 2018 | 49.92 | 51.14 | 49.74 | 50.96 | 691,488 | +0.70(+1.40%) |
Jul 16, 2018 | 51.75 | 51.92 | 50.15 | 50.25 | 863,588 | -1.54(-2.96%) |
Jul 13, 2018 | 51.61 | 51.93 | 50.98 | 51.79 | 958,946 | +0.28(+0.55%) |
Jul 12, 2018 | 52.10 | 52.27 | 51.44 | 51.50 | 891,699 | -0.15(-0.30%) |
Jul 11, 2018 | 48.34 | 52.98 | 48.34 | 51.66 | 869,106 | -2.08(-3.88%) |
Jul 10, 2018 | 54.37 | 54.54 | 53.30 | 53.74 | 661,625 | -0.41(-0.76%) |
Jul 09, 2018 | 52.61 | 54.33 | 52.61 | 54.15 | 547,669 | +1.90(+3.63%) |
Jul 06, 2018 | 51.86 | 52.36 | 51.35 | 52.26 | 769,005 | +0.27(+0.51%) |
Jul 05, 2018 | 52.02 | 52.24 | 51.50 | 51.99 | 760,839 | +0.21(+0.40%) |
Jul 03, 2018 | 51.79 | 51.79 | 51.79 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 51.53 | 52.03 | 51.21 | 51.97 | 450,521 | -0.11(-0.21%) |
Jun 29, 2018 | 52.23 | 52.94 | 51.82 | 52.08 | 698,727 | +0.20(+0.38%) |
Jun 28, 2018 | 51.20 | 52.07 | 51.18 | 51.88 | 764,355 | +0.42(+0.82%) |
Jun 27, 2018 | 51.85 | 52.28 | 50.99 | 51.46 | 528,657 | -0.27(-0.51%) |
Jun 26, 2018 | 51.67 | 51.98 | 51.36 | 51.73 | 528,356 | +0.18(+0.35%) |
Jun 25, 2018 | 51.83 | 51.91 | 51.15 | 51.55 | 878,035 | -0.54(-1.04%) |
Jun 22, 2018 | 52.34 | 52.41 | 51.80 | 52.09 | 706,443 | +0.21(+0.40%) |
Jun 21, 2018 | 52.47 | 52.51 | 51.52 | 51.88 | 603,760 | -0.77(-1.47%) |
Jun 20, 2018 | 52.62 | 52.75 | 51.54 | 52.65 | 528,511 | +0.58(+1.12%) |
Jun 19, 2018 | 52.78 | 52.87 | 51.12 | 52.07 | 1,038,588 | -1.66(-3.08%) |
Jun 18, 2018 | 53.01 | 53.95 | 52.58 | 53.73 | 719,884 | +0.26(+0.48%) |
Jun 15, 2018 | 53.53 | 52.91 | 53.47 | 1,534,766 | +0.56(+1.05%) | |
Jun 14, 2018 | 53.65 | 53.79 | 52.01 | 52.91 | 1,060,797 | -0.63(-1.19%) |
Jun 13, 2018 | 55.00 | 55.03 | 53.53 | 53.55 | 817,701 | -1.39(-2.53%) |
Jun 12, 2018 | 54.62 | 55.42 | 54.35 | 54.94 | 461,447 | +0.32(+0.58%) |
Jun 11, 2018 | 54.57 | 55.30 | 54.38 | 54.62 | 416,661 | +0.00(+0.00%) |
Jun 08, 2018 | 54.59 | 55.18 | 54.01 | 54.62 | 838,388 | -0.21(-0.38%) |
Jun 07, 2018 | 56.26 | 56.41 | 54.55 | 54.82 | 1,445,520 | -1.45(-2.58%) |
Jun 06, 2018 | 56.28 | 56.27 | 591,558 | +1.50(+2.74%) | ||
Jun 05, 2018 | 54.32 | 54.93 | 54.27 | 54.77 | 1,087,342 | +0.30(+0.55%) |
Jun 04, 2018 | 55.30 | 55.42 | 54.34 | 54.47 | 835,536 | -0.71(-1.29%) |
Jun 01, 2018 | 54.92 | 55.54 | 54.80 | 55.18 | 667,188 | +0.63(+1.16%) |
May 31, 2018 | 55.64 | 55.95 | 54.53 | 54.55 | 1,277,522 | -1.23(-2.20%) |
May 30, 2018 | 56.53 | 56.56 | 55.73 | 55.78 | 968,064 | -0.37(-0.66%) |
May 29, 2018 | 57.19 | 57.48 | 55.85 | 56.14 | 1,067,975 | -1.72(-2.96%) |
May 25, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.44(+0.76%) | |
May 24, 2018 | 57.19 | 57.48 | 56.47 | 57.42 | 651,523 | +0.29(+0.51%) |
May 23, 2018 | 57.09 | 57.29 | 56.32 | 57.13 | 662,066 | -0.39(-0.67%) |
May 22, 2018 | 58.36 | 58.73 | 57.46 | 57.52 | 642,978 | -0.85(-1.45%) |
May 21, 2018 | 58.22 | 58.98 | 57.89 | 58.37 | 709,802 | +0.72(+1.25%) |
May 18, 2018 | 56.78 | 58.41 | 56.59 | 57.65 | 1,156,152 | +0.67(+1.17%) |
May 17, 2018 | 55.92 | 57.17 | 55.92 | 56.98 | 1,040,081 | +1.16(+2.07%) |
May 16, 2018 | 55.05 | 56.20 | 54.89 | 55.82 | 708,633 | +0.78(+1.42%) |
May 15, 2018 | 54.69 | 55.48 | 54.63 | 55.04 | 1,000,042 | -0.12(-0.22%) |
May 14, 2018 | 55.10 | 55.50 | 54.76 | 55.16 | 953,649 | +0.09(+0.17%) |
May 11, 2018 | 55.09 | 55.60 | 54.65 | 55.06 | 796,772 | -0.14(-0.25%) |
May 10, 2018 | 54.34 | 55.48 | 54.29 | 55.20 | 887,762 | +0.91(+1.67%) |
May 09, 2018 | 54.22 | 54.49 | 53.62 | 54.29 | 706,743 | +0.37(+0.68%) |
May 08, 2018 | 52.78 | 54.76 | 52.62 | 53.93 | 1,251,390 | +1.15(+2.17%) |
May 07, 2018 | 51.77 | 53.03 | 51.59 | 52.78 | 720,234 | +1.27(+2.48%) |
May 04, 2018 | 50.68 | 51.76 | 50.55 | 51.50 | 782,274 | +0.68(+1.33%) |
May 03, 2018 | 50.64 | 50.93 | 49.73 | 50.83 | 1,364,076 | +0.15(+0.29%) |
May 02, 2018 | 52.08 | 52.16 | 50.31 | 50.68 | 1,892,015 | -1.67(-3.19%) |
May 01, 2018 | 54.34 | 54.54 | 51.85 | 52.35 | 1,790,371 | -1.28(-2.39%) |
Apr 30, 2018 | 54.28 | 54.78 | 53.61 | 53.63 | 1,353,780 | -0.64(-1.18%) |
Apr 27, 2018 | 53.63 | 54.29 | 53.53 | 54.28 | 1,007,427 | +0.65(+1.21%) |
Apr 26, 2018 | 54.34 | 54.50 | 53.00 | 53.63 | 588,655 | -0.77(-1.42%) |
Apr 25, 2018 | 53.65 | 54.89 | 53.21 | 54.40 | 834,140 | +0.30(+0.55%) |
Apr 24, 2018 | 57.32 | 57.61 | 53.63 | 54.10 | 1,055,454 | -2.63(-4.63%) |
Apr 23, 2018 | 56.95 | 57.16 | 56.50 | 56.72 | 609,299 | -0.01(-0.01%) |
Apr 20, 2018 | 57.25 | 57.48 | 56.38 | 56.73 | 625,523 | -0.56(-0.97%) |
Apr 19, 2018 | 57.23 | 57.49 | 56.69 | 57.29 | 896,300 | +0.09(+0.15%) |
Apr 18, 2018 | 57.01 | 57.70 | 56.67 | 57.20 | 647,871 | +0.47(+0.83%) |
Apr 17, 2018 | 56.55 | 57.16 | 56.35 | 56.73 | 492,659 | +0.68(+1.21%) |
Apr 16, 2018 | 56.35 | 56.44 | 55.81 | 56.06 | 891,471 | +0.03(+0.05%) |
Apr 13, 2018 | 56.02 | 56.43 | 55.46 | 56.03 | 634,975 | +0.44(+0.78%) |
Apr 12, 2018 | 54.94 | 56.06 | 54.92 | 55.59 | 752,788 | +0.83(+1.52%) |
Apr 11, 2018 | 55.72 | 55.72 | 54.62 | 54.76 | 545,424 | -1.22(-2.19%) |
Apr 10, 2018 | 55.47 | 56.30 | 55.19 | 55.99 | 798,318 | +1.22(+2.23%) |
Apr 09, 2018 | 55.60 | 55.78 | 54.72 | 54.76 | 593,786 | -0.65(-1.17%) |
Apr 06, 2018 | 56.01 | 56.25 | 54.66 | 55.41 | 648,002 | -1.27(-2.23%) |
Apr 05, 2018 | 56.17 | 57.13 | 56.17 | 56.68 | 833,028 | +0.65(+1.16%) |
Apr 04, 2018 | 54.34 | 56.37 | 53.75 | 56.03 | 1,466,195 | +0.21(+0.38%) |
Apr 03, 2018 | 55.47 | 55.92 | 54.91 | 55.82 | 813,785 | +0.62(+1.12%) |