Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.68 | 59.80 | 58.76 | 59.07 | 101,149 | -0.85(-1.42%) |
May 30, 2019 | 60.96 | 61.02 | 59.74 | 59.92 | 67,026 | -0.85(-1.40%) |
May 29, 2019 | 61.14 | 61.20 | 60.75 | 60.78 | 52,095 | -0.61(-0.99%) |
May 28, 2019 | 61.63 | 62.00 | 60.90 | 61.39 | 109,861 | -0.12(-0.20%) |
May 24, 2019 | 61.45 | 61.81 | 61.39 | 61.51 | 104,594 | +0.49(+0.80%) |
May 23, 2019 | 60.65 | 61.29 | 60.65 | 61.02 | 88,919 | +0.18(+0.30%) |
May 22, 2019 | 60.84 | 61.39 | 60.59 | 60.84 | 68,687 | +0.18(+0.30%) |
May 21, 2019 | 60.90 | 61.20 | 60.59 | 60.65 | 78,632 | +0.12(+0.20%) |
May 20, 2019 | 60.47 | 60.90 | 60.47 | 60.53 | 78,313 | +0.06(+0.10%) |
May 17, 2019 | 61.02 | 61.41 | 60.41 | 60.47 | 133,778 | -0.67(-1.10%) |
May 16, 2019 | 60.96 | 62.06 | 60.90 | 61.14 | 193,892 | +0.18(+0.30%) |
May 15, 2019 | 61.45 | 61.69 | 60.53 | 60.96 | 462,153 | -3.41(-5.30%) |
May 14, 2019 | 64.37 | 64.56 | 64.07 | 64.37 | 34,585 | +0.24(+0.38%) |
May 13, 2019 | 64.07 | 64.62 | 63.89 | 64.13 | 35,676 | -0.49(-0.75%) |
May 10, 2019 | 64.49 | 64.65 | 64.10 | 64.62 | 27,674 | +0.12(+0.19%) |
May 09, 2019 | 64.07 | 64.49 | 63.58 | 64.49 | 38,712 | +0.30(+0.47%) |
May 08, 2019 | 64.19 | 64.92 | 63.95 | 64.19 | 40,597 | +0.18(+0.29%) |
May 07, 2019 | 64.07 | 64.68 | 63.79 | 64.01 | 40,742 | -0.55(-0.85%) |
May 06, 2019 | 63.76 | 64.74 | 63.70 | 64.56 | 25,843 | +0.37(+0.57%) |
May 03, 2019 | 64.07 | 64.31 | 63.64 | 64.19 | 25,984 | +0.43(+0.67%) |
May 02, 2019 | 63.95 | 64.13 | 63.46 | 63.76 | 30,876 | -0.18(-0.29%) |
May 01, 2019 | 64.25 | 64.49 | 63.89 | 63.95 | 24,467 | -0.18(-0.29%) |
Apr 30, 2019 | 64.25 | 64.31 | 63.82 | 64.13 | 36,528 | -0.18(-0.28%) |
Apr 29, 2019 | 64.56 | 64.80 | 64.13 | 64.31 | 35,318 | +0.12(+0.19%) |
Apr 26, 2019 | 63.95 | 64.56 | 63.76 | 64.19 | 36,745 | +0.55(+0.86%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.15 | 63.64 | 29,000 | -0.73(-1.14%) |
Apr 24, 2019 | 64.07 | 64.74 | 63.95 | 64.37 | 70,883 | +0.30(+0.48%) |
Apr 23, 2019 | 63.40 | 64.13 | 63.34 | 64.07 | 35,957 | +0.79(+1.25%) |
Apr 22, 2019 | 63.40 | 63.52 | 62.79 | 63.28 | 31,899 | -0.18(-0.29%) |
Apr 18, 2019 | 63.52 | 63.89 | 63.40 | 63.46 | 24,081 | -0.18(-0.29%) |
Apr 17, 2019 | 63.58 | 63.70 | 63.28 | 63.64 | 22,633 | +0.24(+0.38%) |
Apr 16, 2019 | 63.28 | 63.61 | 63.21 | 63.40 | 24,448 | +0.24(+0.39%) |
Apr 15, 2019 | 63.28 | 63.34 | 62.73 | 63.15 | 39,714 | -0.06(-0.10%) |
Apr 12, 2019 | 63.28 | 63.37 | 62.91 | 63.21 | 26,690 | +0.06(+0.10%) |
Apr 11, 2019 | 63.28 | 63.34 | 63.01 | 63.15 | 19,749 | +0.06(+0.10%) |
Apr 10, 2019 | 62.97 | 63.28 | 62.91 | 63.09 | 24,497 | +0.24(+0.39%) |
Apr 09, 2019 | 63.21 | 63.46 | 62.85 | 62.85 | 33,456 | -0.37(-0.58%) |
Apr 08, 2019 | 62.79 | 63.46 | 62.73 | 63.21 | 38,625 | +0.30(+0.48%) |
Apr 05, 2019 | 62.73 | 63.09 | 62.67 | 62.91 | 49,475 | +0.37(+0.58%) |
Apr 04, 2019 | 62.00 | 62.73 | 61.87 | 62.54 | 50,582 | +0.55(+0.88%) |
Apr 03, 2019 | 62.36 | 62.79 | 62.00 | 62.00 | 41,030 | -0.37(-0.59%) |
Apr 02, 2019 | 62.85 | 62.85 | 62.18 | 62.36 | 47,522 | -0.18(-0.29%) |
Apr 01, 2019 | 62.48 | 62.91 | 62.24 | 62.54 | 50,290 | +0.18(+0.29%) |
Mar 29, 2019 | 62.36 | 62.36 | 61.63 | 62.36 | 97,097 | +0.18(+0.29%) |
Mar 28, 2019 | 61.88 | 62.27 | 61.56 | 62.18 | 83,563 | +0.47(+0.77%) |
Mar 27, 2019 | 62.12 | 62.47 | 61.62 | 61.70 | 66,668 | -0.36(-0.57%) |
Mar 26, 2019 | 61.82 | 62.06 | 61.59 | 62.06 | 50,630 | +0.41(+0.67%) |
Mar 25, 2019 | 61.88 | 62.00 | 61.02 | 61.65 | 59,439 | -0.24(-0.38%) |
Mar 22, 2019 | 62.12 | 62.41 | 61.65 | 61.88 | 77,804 | -0.53(-0.85%) |
Mar 21, 2019 | 61.88 | 62.89 | 61.59 | 62.41 | 51,712 | +0.30(+0.48%) |
Mar 20, 2019 | 62.30 | 63.07 | 61.95 | 62.12 | 47,060 | -0.30(-0.47%) |
Mar 19, 2019 | 62.71 | 62.71 | 62.12 | 62.41 | 71,812 | +0.00(+0.00%) |
Mar 18, 2019 | 62.06 | 62.47 | 61.56 | 62.41 | 79,046 | +0.24(+0.38%) |
Mar 15, 2019 | 61.11 | 62.41 | 60.88 | 62.18 | 193,894 | +1.01(+1.64%) |
Mar 14, 2019 | 61.35 | 61.53 | 60.94 | 61.17 | 51,188 | -0.30(-0.48%) |
Mar 13, 2019 | 61.35 | 61.82 | 61.29 | 61.47 | 50,082 | +0.12(+0.19%) |
Mar 12, 2019 | 61.53 | 61.65 | 61.11 | 61.35 | 33,358 | -0.18(-0.29%) |
Mar 11, 2019 | 61.41 | 61.82 | 61.11 | 61.53 | 74,525 | +0.41(+0.68%) |
Mar 08, 2019 | 60.29 | 61.35 | 60.11 | 61.11 | 65,600 | +0.89(+1.47%) |
Mar 07, 2019 | 60.34 | 60.40 | 59.87 | 60.23 | 35,512 | -0.18(-0.29%) |
Mar 06, 2019 | 59.46 | 61.12 | 59.46 | 60.40 | 92,447 | +1.01(+1.69%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.04 | 59.40 | 56,266 | +0.00(+0.00%) |
Mar 04, 2019 | 59.34 | 59.69 | 59.10 | 59.40 | 60,609 | +0.18(+0.30%) |
Mar 01, 2019 | 59.46 | 59.52 | 59.04 | 59.22 | 35,394 | -0.12(-0.20%) |
Feb 28, 2019 | 59.22 | 59.46 | 58.92 | 59.34 | 48,785 | +0.12(+0.20%) |
Feb 27, 2019 | 59.58 | 59.58 | 58.86 | 59.22 | 31,906 | -0.41(-0.69%) |
Feb 26, 2019 | 58.87 | 59.75 | 58.81 | 59.63 | 48,581 | +0.65(+1.10%) |
Feb 25, 2019 | 59.46 | 59.46 | 58.75 | 58.98 | 45,689 | -0.18(-0.30%) |
Feb 22, 2019 | 58.98 | 59.40 | 58.75 | 59.16 | 53,937 | +0.30(+0.50%) |
Feb 21, 2019 | 58.63 | 58.98 | 58.45 | 58.87 | 32,031 | +0.18(+0.30%) |
Feb 20, 2019 | 58.75 | 58.75 | 58.27 | 58.69 | 52,383 | -0.18(-0.30%) |
Feb 19, 2019 | 58.98 | 59.16 | 58.63 | 58.87 | 41,975 | -0.06(-0.10%) |
Feb 15, 2019 | 58.87 | 59.16 | 58.33 | 58.92 | 40,043 | +0.47(+0.81%) |
Feb 14, 2019 | 58.51 | 58.75 | 58.04 | 58.45 | 37,426 | -0.12(-0.20%) |
Feb 13, 2019 | 58.87 | 58.96 | 58.57 | 58.57 | 27,851 | -0.30(-0.50%) |
Feb 12, 2019 | 58.87 | 58.98 | 58.63 | 58.87 | 36,650 | +0.00(+0.00%) |
Feb 11, 2019 | 58.87 | 58.98 | 58.33 | 58.87 | 38,312 | +0.12(+0.20%) |
Feb 08, 2019 | 58.39 | 58.81 | 58.16 | 58.75 | 41,496 | +0.41(+0.71%) |
Feb 07, 2019 | 58.33 | 58.63 | 57.86 | 58.33 | 36,737 | -0.18(-0.30%) |
Feb 06, 2019 | 58.63 | 58.81 | 58.04 | 58.51 | 32,247 | -0.12(-0.20%) |
Feb 05, 2019 | 58.57 | 58.75 | 58.33 | 58.63 | 39,324 | +0.06(+0.10%) |
Feb 04, 2019 | 57.98 | 58.63 | 57.92 | 58.57 | 40,509 | +0.53(+0.92%) |
Feb 01, 2019 | 56.79 | 58.10 | 56.68 | 58.04 | 60,090 | +1.48(+2.62%) |
Jan 31, 2019 | 56.56 | 56.91 | 56.00 | 56.56 | 171,592 | -0.12(-0.21%) |
Jan 30, 2019 | 56.38 | 56.97 | 56.38 | 56.68 | 62,995 | +0.24(+0.42%) |
Jan 29, 2019 | 56.79 | 56.97 | 56.38 | 56.44 | 47,136 | -0.35(-0.62%) |
Jan 28, 2019 | 56.79 | 57.33 | 56.50 | 56.79 | 74,398 | +0.00(+0.00%) |
Jan 25, 2019 | 57.09 | 57.45 | 56.68 | 56.79 | 77,246 | +0.00(+0.00%) |
Jan 24, 2019 | 56.62 | 56.85 | 56.26 | 56.79 | 33,427 | +0.24(+0.42%) |
Jan 23, 2019 | 55.85 | 56.74 | 55.67 | 56.56 | 70,915 | +0.89(+1.59%) |
Jan 22, 2019 | 55.14 | 55.73 | 55.14 | 55.67 | 40,492 | +0.24(+0.43%) |
Jan 18, 2019 | 54.96 | 55.79 | 54.96 | 55.43 | 54,241 | +0.47(+0.86%) |
Jan 17, 2019 | 54.72 | 55.14 | 54.55 | 54.96 | 42,940 | +0.18(+0.32%) |
Jan 16, 2019 | 54.43 | 54.90 | 54.37 | 54.78 | 36,148 | +0.47(+0.87%) |
Jan 15, 2019 | 54.19 | 54.55 | 53.61 | 54.31 | 70,330 | +0.12(+0.22%) |
Jan 14, 2019 | 53.95 | 54.66 | 53.84 | 54.19 | 35,799 | +0.12(+0.22%) |
Jan 11, 2019 | 53.54 | 54.19 | 53.54 | 54.07 | 35,513 | +0.30(+0.55%) |
Jan 10, 2019 | 54.19 | 54.43 | 53.72 | 53.78 | 31,066 | -0.41(-0.76%) |
Jan 09, 2019 | 54.31 | 54.49 | 53.54 | 54.19 | 38,529 | +0.18(+0.33%) |
Jan 08, 2019 | 54.01 | 54.01 | 53.48 | 54.01 | 65,674 | +0.12(+0.22%) |
Jan 07, 2019 | 53.07 | 54.10 | 52.63 | 53.90 | 60,785 | +0.83(+1.56%) |
Jan 04, 2019 | 51.35 | 53.07 | 51.35 | 53.07 | 72,699 | +1.89(+3.70%) |
Jan 03, 2019 | 50.35 | 51.83 | 50.35 | 51.17 | 48,918 | +0.59(+1.17%) |
Jan 02, 2019 | 49.22 | 50.88 | 48.87 | 50.58 | 75,118 | +1.24(+2.52%) |
Dec 31, 2018 | 50.52 | 50.52 | 49.28 | 49.34 | 169,199 | -1.18(-2.34%) |
Dec 28, 2018 | 50.29 | 51.00 | 50.23 | 50.52 | 123,391 | +0.24(+0.47%) |
Dec 27, 2018 | 50.00 | 50.34 | 49.15 | 50.29 | 132,308 | -0.40(-0.79%) |
Dec 26, 2018 | 48.35 | 50.86 | 48.35 | 50.69 | 118,643 | +2.40(+4.96%) |
Dec 24, 2018 | 49.32 | 49.72 | 48.29 | 48.29 | 69,482 | -1.14(-2.31%) |
Dec 21, 2018 | 50.00 | 51.26 | 49.37 | 49.43 | 263,808 | -0.51(-1.03%) |
Dec 20, 2018 | 51.37 | 51.77 | 49.20 | 49.94 | 98,951 | -1.20(-2.34%) |
Dec 19, 2018 | 52.11 | 52.34 | 51.09 | 51.14 | 66,536 | -0.86(-1.65%) |
Dec 18, 2018 | 51.71 | 53.14 | 51.71 | 52.00 | 76,271 | +0.40(+0.77%) |
Dec 17, 2018 | 54.85 | 54.97 | 51.49 | 51.60 | 181,102 | -3.71(-6.71%) |
Dec 14, 2018 | 55.48 | 56.45 | 55.11 | 55.31 | 75,824 | -0.29(-0.51%) |
Dec 13, 2018 | 56.11 | 56.39 | 55.48 | 55.60 | 140,842 | -0.40(-0.71%) |
Dec 12, 2018 | 56.74 | 56.74 | 55.94 | 55.99 | 50,799 | -0.40(-0.71%) |
Dec 11, 2018 | 56.68 | 56.91 | 56.22 | 56.39 | 42,184 | +0.00(+0.00%) |
Dec 10, 2018 | 57.48 | 57.82 | 56.05 | 56.39 | 58,798 | -1.03(-1.79%) |
Dec 07, 2018 | 57.48 | 57.71 | 57.14 | 57.42 | 61,265 | -0.23(-0.40%) |
Dec 06, 2018 | 56.62 | 57.65 | 56.11 | 57.65 | 94,141 | +0.91(+1.61%) |
Dec 04, 2018 | 57.42 | 57.88 | 56.57 | 56.74 | 68,080 | -0.91(-1.58%) |
Dec 03, 2018 | 57.88 | 57.94 | 57.02 | 57.65 | 48,586 | +0.06(+0.10%) |
Nov 30, 2018 | 57.48 | 57.88 | 56.91 | 57.59 | 51,104 | +0.00(+0.00%) |
Nov 29, 2018 | 57.14 | 58.05 | 57.08 | 57.59 | 53,655 | +0.23(+0.40%) |
Nov 28, 2018 | 57.14 | 57.54 | 56.97 | 57.36 | 47,676 | +0.23(+0.40%) |
Nov 27, 2018 | 57.31 | 57.54 | 56.97 | 57.14 | 44,324 | -0.17(-0.30%) |
Nov 26, 2018 | 57.25 | 57.82 | 57.06 | 57.31 | 75,200 | +0.23(+0.40%) |
Nov 23, 2018 | 56.85 | 57.36 | 56.57 | 57.08 | 12,754 | +0.11(+0.20%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.51(+0.91%) | |
Nov 20, 2018 | 57.31 | 57.54 | 56.39 | 56.45 | 60,924 | -1.03(-1.79%) |
Nov 19, 2018 | 57.82 | 57.88 | 57.22 | 57.48 | 57,757 | -0.29(-0.49%) |
Nov 16, 2018 | 57.14 | 57.76 | 56.85 | 57.76 | 75,246 | +0.46(+0.80%) |
Nov 15, 2018 | 58.28 | 58.28 | 56.68 | 57.31 | 94,418 | -1.20(-2.05%) |
Nov 14, 2018 | 58.91 | 58.91 | 58.16 | 58.51 | 42,456 | -0.23(-0.39%) |
Nov 13, 2018 | 57.99 | 58.91 | 57.71 | 58.73 | 59,809 | +0.86(+1.48%) |
Nov 12, 2018 | 58.28 | 58.56 | 57.71 | 57.88 | 44,638 | -0.34(-0.59%) |
Nov 09, 2018 | 57.65 | 58.28 | 57.14 | 58.22 | 54,415 | +0.57(+0.99%) |
Nov 08, 2018 | 57.76 | 58.22 | 56.62 | 57.65 | 76,329 | -0.63(-1.08%) |
Nov 07, 2018 | 58.28 | 58.57 | 57.59 | 58.28 | 51,366 | +0.06(+0.10%) |
Nov 06, 2018 | 57.99 | 58.28 | 57.74 | 58.22 | 24,794 | +0.34(+0.59%) |
Nov 05, 2018 | 57.82 | 58.56 | 57.54 | 57.88 | 43,075 | +0.00(+0.00%) |
Nov 02, 2018 | 57.36 | 57.94 | 57.14 | 57.88 | 54,257 | +0.69(+1.20%) |
Nov 01, 2018 | 56.97 | 57.36 | 56.91 | 57.19 | 59,342 | +0.29(+0.50%) |
Oct 31, 2018 | 57.08 | 57.36 | 56.79 | 56.91 | 66,810 | -0.11(-0.20%) |
Oct 30, 2018 | 56.68 | 57.48 | 56.51 | 57.02 | 45,697 | +0.34(+0.60%) |
Oct 29, 2018 | 57.19 | 57.88 | 56.34 | 56.68 | 62,815 | +0.11(+0.20%) |
Oct 26, 2018 | 57.02 | 57.25 | 56.22 | 56.57 | 72,057 | -0.80(-1.39%) |
Oct 25, 2018 | 56.45 | 57.36 | 55.94 | 57.36 | 63,363 | +1.03(+1.82%) |
Oct 24, 2018 | 55.60 | 56.91 | 55.60 | 56.34 | 56,902 | +0.68(+1.23%) |
Oct 23, 2018 | 55.71 | 56.17 | 55.08 | 55.65 | 57,818 | -0.40(-0.71%) |
Oct 22, 2018 | 56.39 | 56.91 | 55.88 | 56.05 | 36,298 | -0.17(-0.30%) |
Oct 19, 2018 | 56.34 | 56.85 | 55.71 | 56.22 | 71,672 | -0.17(-0.30%) |
Oct 18, 2018 | 56.91 | 57.51 | 56.28 | 56.39 | 37,411 | -0.51(-0.90%) |
Oct 17, 2018 | 56.62 | 57.02 | 56.05 | 56.91 | 68,173 | +0.06(+0.10%) |
Oct 16, 2018 | 56.05 | 57.14 | 55.54 | 56.85 | 55,138 | +1.03(+1.84%) |
Oct 15, 2018 | 55.25 | 56.05 | 55.14 | 55.82 | 65,367 | +0.69(+1.24%) |
Oct 12, 2018 | 56.74 | 56.85 | 54.97 | 55.14 | 109,724 | -1.43(-2.52%) |
Oct 11, 2018 | 57.36 | 57.42 | 56.45 | 56.57 | 170,772 | -0.86(-1.49%) |
Oct 10, 2018 | 57.71 | 58.22 | 57.42 | 57.42 | 117,174 | -0.34(-0.59%) |
Oct 09, 2018 | 56.97 | 58.05 | 56.97 | 57.76 | 83,697 | +0.80(+1.40%) |
Oct 08, 2018 | 56.05 | 57.08 | 55.99 | 56.97 | 70,433 | +0.97(+1.73%) |
Oct 05, 2018 | 56.28 | 56.45 | 55.82 | 55.99 | 158,341 | -0.29(-0.51%) |
Oct 04, 2018 | 57.25 | 57.42 | 55.60 | 56.28 | 171,144 | -1.20(-2.09%) |
Oct 03, 2018 | 57.08 | 57.71 | 57.08 | 57.48 | 158,548 | +0.46(+0.80%) |
Oct 02, 2018 | 57.31 | 57.59 | 57.02 | 57.02 | 111,064 | -0.40(-0.70%) |
Oct 01, 2018 | 57.31 | 57.76 | 57.19 | 57.42 | 67,185 | +0.23(+0.40%) |
Sep 28, 2018 | 57.25 | 57.82 | 56.91 | 57.19 | 159,637 | -0.17(-0.30%) |
Sep 27, 2018 | 57.48 | 57.94 | 57.19 | 57.36 | 152,252 | -0.11(-0.20%) |
Sep 26, 2018 | 58.51 | 58.68 | 57.31 | 57.48 | 268,588 | -0.68(-1.18%) |
Sep 25, 2018 | 58.22 | 58.99 | 58.16 | 58.16 | 215,230 | -0.28(-0.47%) |
Sep 24, 2018 | 58.99 | 59.27 | 58.22 | 58.44 | 217,331 | -1.00(-1.68%) |
Sep 21, 2018 | 58.99 | 59.55 | 58.50 | 59.44 | 958,584 | -3.21(-5.13%) |
Sep 20, 2018 | 62.48 | 62.71 | 62.15 | 62.65 | 34,805 | +0.39(+0.62%) |
Sep 19, 2018 | 62.26 | 62.76 | 62.10 | 62.26 | 40,180 | -0.11(-0.18%) |
Sep 18, 2018 | 62.60 | 62.71 | 62.04 | 62.37 | 41,724 | -0.17(-0.27%) |
Sep 17, 2018 | 61.54 | 63.04 | 61.54 | 62.54 | 51,395 | +0.94(+1.53%) |
Sep 14, 2018 | 61.49 | 61.93 | 61.27 | 61.60 | 31,266 | -0.11(-0.18%) |
Sep 13, 2018 | 62.15 | 62.26 | 61.54 | 61.71 | 31,296 | -0.22(-0.36%) |
Sep 12, 2018 | 62.37 | 62.37 | 61.10 | 61.93 | 40,589 | -0.55(-0.89%) |
Sep 11, 2018 | 62.82 | 62.98 | 62.32 | 62.48 | 26,748 | -0.28(-0.44%) |
Sep 10, 2018 | 62.87 | 63.04 | 62.46 | 62.76 | 37,748 | +0.11(+0.18%) |
Sep 07, 2018 | 62.87 | 62.98 | 62.37 | 62.65 | 31,302 | -0.06(-0.09%) |
Sep 06, 2018 | 62.60 | 62.98 | 61.99 | 62.71 | 43,471 | +0.17(+0.27%) |
Sep 05, 2018 | 61.88 | 62.60 | 61.88 | 62.54 | 53,357 | +0.89(+1.44%) |
Sep 04, 2018 | 61.54 | 62.21 | 61.21 | 61.65 | 49,965 | +0.00(+0.00%) |
Aug 31, 2018 | 61.65 | 61.65 | 61.65 | 0 | -0.06(-0.09%) | |
Aug 30, 2018 | 61.10 | 61.88 | 60.85 | 61.71 | 46,506 | +0.66(+1.09%) |
Aug 29, 2018 | 59.99 | 61.10 | 59.99 | 61.04 | 52,400 | +0.72(+1.19%) |
Aug 28, 2018 | 60.44 | 60.44 | 59.83 | 60.32 | 30,117 | +0.00(+0.00%) |
Aug 27, 2018 | 59.83 | 60.44 | 59.83 | 60.32 | 41,665 | +0.55(+0.93%) |
Aug 24, 2018 | 60.16 | 60.24 | 59.55 | 59.77 | 31,086 | -0.17(-0.28%) |
Aug 23, 2018 | 60.10 | 60.32 | 59.71 | 59.94 | 34,669 | +0.28(+0.46%) |
Aug 22, 2018 | 59.99 | 60.16 | 59.49 | 59.66 | 37,452 | -0.39(-0.65%) |
Aug 21, 2018 | 59.66 | 60.27 | 59.66 | 60.05 | 26,012 | +0.39(+0.65%) |
Aug 20, 2018 | 59.44 | 60.38 | 59.16 | 59.66 | 48,285 | +0.11(+0.19%) |
Aug 17, 2018 | 58.88 | 59.55 | 58.88 | 59.55 | 37,043 | +0.50(+0.84%) |
Aug 16, 2018 | 58.61 | 59.27 | 58.61 | 59.05 | 19,869 | +0.44(+0.76%) |
Aug 15, 2018 | 58.94 | 59.16 | 58.44 | 58.61 | 34,873 | -0.22(-0.38%) |
Aug 14, 2018 | 58.99 | 59.27 | 58.77 | 58.83 | 31,799 | -0.17(-0.28%) |
Aug 13, 2018 | 58.77 | 59.05 | 58.44 | 58.99 | 38,065 | +0.28(+0.47%) |
Aug 10, 2018 | 58.77 | 59.11 | 58.44 | 58.72 | 24,804 | -0.22(-0.38%) |
Aug 09, 2018 | 58.55 | 59.27 | 58.27 | 58.94 | 22,623 | +0.28(+0.47%) |
Aug 08, 2018 | 58.77 | 59.22 | 58.27 | 58.66 | 63,087 | -0.17(-0.28%) |
Aug 07, 2018 | 60.27 | 60.32 | 58.72 | 58.83 | 59,491 | -1.11(-1.85%) |
Aug 06, 2018 | 60.16 | 60.32 | 59.33 | 59.94 | 43,231 | -0.33(-0.55%) |
Aug 03, 2018 | 61.16 | 61.43 | 60.27 | 60.27 | 40,834 | -0.89(-1.45%) |
Aug 02, 2018 | 60.88 | 61.49 | 60.32 | 61.16 | 40,904 | +0.11(+0.18%) |
Aug 01, 2018 | 61.32 | 61.49 | 60.44 | 61.04 | 36,975 | -0.28(-0.45%) |
Jul 31, 2018 | 60.55 | 61.54 | 60.27 | 61.32 | 67,265 | +0.89(+1.47%) |
Jul 30, 2018 | 59.77 | 60.93 | 59.71 | 60.44 | 52,235 | +0.66(+1.11%) |
Jul 27, 2018 | 60.27 | 60.38 | 59.33 | 59.77 | 92,356 | -0.33(-0.55%) |
Jul 26, 2018 | 59.88 | 60.27 | 59.66 | 60.10 | 44,823 | +0.44(+0.74%) |
Jul 25, 2018 | 59.77 | 59.94 | 59.52 | 59.66 | 30,303 | -0.22(-0.37%) |
Jul 24, 2018 | 59.99 | 60.21 | 59.83 | 59.88 | 32,021 | -0.11(-0.18%) |
Jul 23, 2018 | 59.99 | 60.21 | 59.83 | 59.99 | 37,253 | +0.00(+0.00%) |
Jul 20, 2018 | 59.60 | 60.10 | 59.60 | 59.99 | 33,411 | +0.44(+0.74%) |
Jul 19, 2018 | 59.27 | 60.05 | 59.27 | 59.55 | 66,514 | +0.11(+0.19%) |
Jul 18, 2018 | 59.38 | 59.60 | 58.88 | 59.44 | 38,301 | +0.00(+0.00%) |
Jul 17, 2018 | 59.49 | 59.71 | 59.16 | 59.44 | 37,262 | +0.06(+0.09%) |
Jul 16, 2018 | 59.38 | 59.47 | 58.99 | 59.38 | 26,730 | +0.11(+0.19%) |
Jul 13, 2018 | 59.16 | 59.60 | 59.16 | 59.27 | 26,378 | +0.17(+0.28%) |
Jul 12, 2018 | 59.49 | 59.55 | 58.77 | 59.11 | 33,282 | -0.22(-0.37%) |
Jul 11, 2018 | 59.22 | 59.77 | 59.11 | 59.33 | 37,674 | +0.06(+0.09%) |
Jul 10, 2018 | 59.60 | 59.77 | 59.11 | 59.27 | 25,188 | -0.22(-0.37%) |
Jul 09, 2018 | 59.44 | 59.77 | 59.16 | 59.49 | 41,410 | +0.00(+0.00%) |
Jul 06, 2018 | 59.38 | 59.77 | 58.94 | 59.49 | 50,640 | +0.22(+0.37%) |
Jul 05, 2018 | 58.99 | 59.33 | 58.66 | 59.27 | 39,817 | +0.33(+0.56%) |
Jul 03, 2018 | 58.94 | 58.94 | 58.94 | 0 | +0.78(+1.33%) | |
Jul 02, 2018 | 57.61 | 58.50 | 57.61 | 58.16 | 74,774 | +0.44(+0.77%) |
Jun 29, 2018 | 58.00 | 58.33 | 57.33 | 57.72 | 70,393 | -0.39(-0.67%) |
Jun 28, 2018 | 57.41 | 58.16 | 57.36 | 58.11 | 84,082 | +0.59(+1.03%) |
Jun 27, 2018 | 58.11 | 58.24 | 57.25 | 57.52 | 68,081 | -0.54(-0.93%) |
Jun 26, 2018 | 58.11 | 58.43 | 57.25 | 58.05 | 72,440 | -0.05(-0.09%) |
Jun 25, 2018 | 57.95 | 58.22 | 57.84 | 58.11 | 54,228 | +0.16(+0.28%) |
Jun 22, 2018 | 58.49 | 58.59 | 57.84 | 57.95 | 164,239 | -0.48(-0.83%) |
Jun 21, 2018 | 58.75 | 58.75 | 58.13 | 58.43 | 44,294 | -0.22(-0.37%) |
Jun 20, 2018 | 58.11 | 58.75 | 57.84 | 58.65 | 77,605 | +0.59(+1.02%) |
Jun 19, 2018 | 57.79 | 58.22 | 57.57 | 58.05 | 47,260 | +0.32(+0.56%) |
Jun 18, 2018 | 57.09 | 58.05 | 57.03 | 57.73 | 52,510 | +0.65(+1.13%) |
Jun 15, 2018 | 57.87 | 57.03 | 57.09 | 189,187 | -0.75(-1.30%) | |
Jun 14, 2018 | 57.68 | 57.84 | 57.30 | 57.84 | 32,332 | +0.38(+0.66%) |
Jun 13, 2018 | 58.11 | 58.11 | 57.19 | 57.46 | 40,194 | -0.59(-1.02%) |
Jun 12, 2018 | 58.11 | 58.16 | 57.73 | 58.05 | 52,933 | -0.22(-0.37%) |
Jun 11, 2018 | 57.95 | 58.43 | 57.68 | 58.27 | 49,440 | +0.48(+0.84%) |
Jun 08, 2018 | 58.22 | 58.49 | 57.79 | 57.79 | 43,674 | -0.38(-0.65%) |
Jun 07, 2018 | 58.32 | 58.59 | 58.11 | 58.16 | 44,261 | -0.05(-0.09%) |
Jun 06, 2018 | 58.27 | 58.22 | 45,771 | +0.22(+0.37%) | ||
Jun 05, 2018 | 57.89 | 58.22 | 57.36 | 58.00 | 67,247 | +0.32(+0.56%) |
Jun 04, 2018 | 56.87 | 57.79 | 56.76 | 57.68 | 50,505 | +1.08(+1.90%) |