Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.09 | 71.27 | 70.09 | 70.99 | 200,854 | -0.11(-0.15%) |
Apr 29, 2019 | 71.40 | 71.90 | 70.88 | 71.10 | 202,622 | +0.12(+0.17%) |
Apr 26, 2019 | 71.05 | 71.24 | 70.63 | 70.98 | 141,400 | +0.15(+0.21%) |
Apr 25, 2019 | 70.73 | 72.39 | 70.45 | 70.83 | 535,965 | +0.13(+0.18%) |
Apr 24, 2019 | 71.20 | 71.85 | 70.58 | 70.70 | 341,368 | -0.38(-0.53%) |
Apr 23, 2019 | 70.22 | 71.23 | 70.09 | 71.08 | 920,719 | +1.00(+1.43%) |
Apr 22, 2019 | 69.46 | 70.67 | 69.12 | 70.08 | 220,978 | +0.41(+0.59%) |
Apr 18, 2019 | 69.29 | 69.81 | 68.11 | 69.67 | 221,800 | +0.49(+0.71%) |
Apr 17, 2019 | 69.87 | 69.87 | 68.38 | 69.18 | 198,764 | -0.37(-0.53%) |
Apr 16, 2019 | 69.05 | 69.95 | 68.53 | 69.55 | 311,816 | +0.78(+1.13%) |
Apr 15, 2019 | 68.71 | 69.19 | 68.32 | 68.77 | 170,150 | -0.05(-0.07%) |
Apr 12, 2019 | 69.08 | 69.32 | 68.51 | 68.82 | 197,300 | -0.05(-0.07%) |
Apr 11, 2019 | 67.18 | 68.91 | 67.10 | 68.87 | 353,467 | +2.02(+3.02%) |
Apr 10, 2019 | 66.24 | 66.86 | 65.75 | 66.85 | 545,614 | +0.76(+1.15%) |
Apr 09, 2019 | 66.75 | 67.10 | 65.94 | 66.09 | 179,118 | -0.92(-1.37%) |
Apr 08, 2019 | 65.97 | 67.32 | 65.58 | 67.01 | 237,536 | +0.89(+1.35%) |
Apr 05, 2019 | 65.44 | 66.15 | 65.44 | 66.12 | 341,300 | +0.87(+1.33%) |
Apr 04, 2019 | 66.52 | 66.52 | 64.94 | 65.25 | 290,242 | -1.15(-1.73%) |
Apr 03, 2019 | 67.27 | 67.45 | 66.00 | 66.40 | 264,499 | -0.32(-0.48%) |
Apr 02, 2019 | 66.57 | 66.88 | 66.14 | 66.72 | 143,439 | +0.19(+0.29%) |
Apr 01, 2019 | 65.86 | 66.55 | 65.37 | 66.53 | 222,118 | +1.14(+1.74%) |
Mar 29, 2019 | 65.28 | 65.77 | 64.71 | 65.39 | 320,600 | +0.74(+1.14%) |
Mar 28, 2019 | 64.24 | 64.69 | 63.75 | 64.65 | 219,148 | +0.63(+0.98%) |
Mar 27, 2019 | 64.36 | 64.89 | 63.34 | 64.02 | 208,286 | -0.58(-0.90%) |
Mar 26, 2019 | 64.68 | 65.42 | 64.18 | 64.60 | 240,414 | +0.57(+0.89%) |
Mar 25, 2019 | 64.08 | 64.67 | 63.63 | 64.03 | 217,003 | -0.07(-0.11%) |
Mar 22, 2019 | 65.78 | 66.00 | 63.99 | 64.10 | 333,400 | -2.29(-3.45%) |
Mar 21, 2019 | 65.06 | 66.78 | 64.71 | 66.39 | 259,590 | +1.10(+1.68%) |
Mar 20, 2019 | 64.98 | 66.28 | 64.23 | 65.29 | 241,763 | -1.38(-2.07%) |
Mar 19, 2019 | 66.86 | 67.29 | 66.05 | 66.67 | 259,467 | +0.29(+0.44%) |
Mar 18, 2019 | 66.65 | 67.52 | 66.03 | 66.38 | 339,487 | -0.26(-0.39%) |
Mar 15, 2019 | 64.86 | 66.67 | 64.35 | 66.64 | 768,800 | +2.16(+3.35%) |
Mar 14, 2019 | 64.20 | 64.61 | 63.43 | 64.48 | 117,882 | +0.11(+0.17%) |
Mar 13, 2019 | 63.78 | 65.33 | 63.17 | 64.37 | 619,403 | +0.95(+1.50%) |
Mar 12, 2019 | 62.81 | 64.02 | 62.40 | 63.42 | 273,001 | +0.67(+1.07%) |
Mar 11, 2019 | 61.47 | 62.87 | 61.27 | 62.75 | 240,613 | +1.57(+2.57%) |
Mar 08, 2019 | 60.04 | 61.31 | 59.95 | 61.18 | 259,900 | +0.61(+1.01%) |
Mar 07, 2019 | 61.19 | 61.25 | 60.23 | 60.57 | 331,199 | -0.55(-0.90%) |
Mar 06, 2019 | 61.06 | 61.39 | 60.39 | 61.12 | 274,595 | +0.03(+0.05%) |
Mar 05, 2019 | 61.41 | 61.41 | 60.80 | 61.09 | 476,853 | -0.31(-0.50%) |
Mar 04, 2019 | 61.82 | 62.27 | 61.07 | 61.40 | 357,901 | -0.19(-0.31%) |
Mar 01, 2019 | 61.15 | 62.09 | 61.04 | 61.59 | 336,700 | +0.58(+0.95%) |
Feb 28, 2019 | 61.13 | 61.37 | 60.57 | 61.01 | 156,899 | -0.37(-0.60%) |
Feb 27, 2019 | 60.42 | 61.64 | 60.34 | 61.38 | 451,539 | +0.47(+0.77%) |
Feb 26, 2019 | 60.50 | 61.50 | 60.27 | 60.91 | 423,877 | +0.23(+0.38%) |
Feb 25, 2019 | 61.87 | 62.38 | 60.45 | 60.68 | 566,108 | -1.20(-1.94%) |
Feb 22, 2019 | 56.48 | 62.02 | 56.48 | 61.88 | 794,100 | +6.32(+11.38%) |
Feb 21, 2019 | 56.39 | 56.94 | 55.13 | 55.56 | 311,908 | -0.89(-1.58%) |
Feb 20, 2019 | 56.97 | 57.16 | 56.17 | 56.45 | 179,641 | -0.44(-0.77%) |
Feb 19, 2019 | 56.70 | 57.27 | 56.37 | 56.89 | 170,090 | +0.11(+0.19%) |
Feb 15, 2019 | 56.40 | 56.98 | 56.00 | 56.78 | 277,900 | +0.84(+1.50%) |
Feb 14, 2019 | 56.05 | 56.44 | 55.73 | 55.94 | 278,396 | -0.33(-0.59%) |
Feb 13, 2019 | 56.05 | 56.57 | 55.96 | 56.27 | 146,252 | +0.31(+0.55%) |
Feb 12, 2019 | 55.12 | 56.10 | 54.88 | 55.96 | 184,223 | +1.28(+2.34%) |
Feb 11, 2019 | 54.09 | 54.88 | 53.90 | 54.68 | 449,494 | +0.78(+1.45%) |
Feb 08, 2019 | 53.45 | 54.25 | 53.42 | 53.90 | 122,900 | +0.15(+0.28%) |
Feb 07, 2019 | 54.13 | 54.33 | 53.43 | 53.75 | 130,889 | -1.09(-1.99%) |
Feb 06, 2019 | 55.10 | 55.48 | 54.57 | 54.84 | 126,273 | -0.26(-0.47%) |
Feb 05, 2019 | 55.23 | 55.64 | 54.93 | 55.10 | 208,532 | -0.10(-0.18%) |
Feb 04, 2019 | 55.00 | 56.04 | 54.99 | 55.20 | 169,353 | +0.08(+0.15%) |
Feb 01, 2019 | 54.21 | 55.15 | 54.15 | 55.12 | 170,700 | +0.87(+1.60%) |
Jan 31, 2019 | 53.06 | 54.46 | 52.42 | 54.25 | 229,377 | +0.94(+1.76%) |
Jan 30, 2019 | 52.63 | 53.38 | 51.59 | 53.31 | 165,090 | +1.04(+1.99%) |
Jan 29, 2019 | 53.61 | 53.61 | 52.25 | 52.27 | 123,102 | -1.20(-2.24%) |
Jan 28, 2019 | 53.51 | 54.07 | 53.00 | 53.47 | 171,918 | -0.52(-0.96%) |
Jan 25, 2019 | 54.01 | 54.23 | 53.39 | 53.99 | 102,500 | +0.76(+1.43%) |
Jan 24, 2019 | 52.86 | 53.51 | 52.83 | 53.23 | 162,718 | +0.36(+0.68%) |
Jan 23, 2019 | 52.88 | 53.24 | 52.00 | 52.87 | 121,384 | +0.44(+0.84%) |
Jan 22, 2019 | 52.80 | 53.69 | 52.15 | 52.43 | 236,155 | -0.97(-1.82%) |
Jan 18, 2019 | 53.17 | 53.77 | 52.95 | 53.40 | 291,000 | +0.76(+1.44%) |
Jan 17, 2019 | 52.36 | 53.27 | 52.36 | 52.64 | 184,393 | +0.00(+0.00%) |
Jan 16, 2019 | 51.84 | 53.27 | 51.72 | 52.64 | 215,945 | +0.90(+1.74%) |
Jan 15, 2019 | 50.03 | 51.78 | 49.39 | 51.74 | 435,518 | +1.46(+2.90%) |
Jan 14, 2019 | 51.73 | 52.00 | 50.27 | 50.28 | 252,662 | -2.08(-3.97%) |
Jan 11, 2019 | 51.64 | 53.07 | 51.64 | 52.36 | 205,400 | +0.31(+0.60%) |
Jan 10, 2019 | 51.31 | 52.27 | 50.97 | 52.05 | 173,073 | +0.66(+1.28%) |
Jan 09, 2019 | 51.53 | 51.78 | 50.72 | 51.39 | 197,597 | +0.41(+0.80%) |
Jan 08, 2019 | 50.69 | 51.01 | 50.03 | 50.98 | 217,228 | +0.71(+1.41%) |
Jan 07, 2019 | 49.63 | 51.17 | 49.48 | 50.27 | 236,086 | +1.05(+2.13%) |
Jan 04, 2019 | 47.65 | 49.62 | 47.63 | 49.22 | 235,700 | +2.08(+4.41%) |
Jan 03, 2019 | 47.87 | 48.37 | 46.83 | 47.14 | 212,300 | -1.88(-3.84%) |
Jan 02, 2019 | 48.30 | 49.57 | 48.24 | 49.02 | 247,501 | -0.17(-0.35%) |
Dec 31, 2018 | 49.38 | 49.91 | 48.56 | 49.19 | 231,700 | +0.25(+0.51%) |
Dec 28, 2018 | 49.91 | 50.15 | 48.39 | 48.94 | 150,600 | -0.63(-1.27%) |
Dec 27, 2018 | 47.75 | 49.60 | 47.71 | 49.57 | 229,612 | +0.92(+1.89%) |
Dec 26, 2018 | 46.93 | 48.70 | 46.66 | 48.65 | 271,266 | +2.03(+4.35%) |
Dec 24, 2018 | 46.92 | 48.54 | 46.57 | 46.62 | 155,800 | -0.76(-1.60%) |
Dec 21, 2018 | 48.02 | 48.71 | 46.88 | 47.38 | 843,200 | -0.82(-1.70%) |
Dec 20, 2018 | 49.72 | 50.66 | 47.89 | 48.20 | 609,533 | -2.14(-4.25%) |
Dec 19, 2018 | 50.39 | 51.62 | 49.44 | 50.34 | 286,726 | -0.10(-0.20%) |
Dec 18, 2018 | 50.19 | 51.19 | 49.84 | 50.44 | 271,433 | +0.40(+0.80%) |
Dec 17, 2018 | 51.06 | 52.17 | 49.77 | 50.04 | 348,276 | -1.53(-2.97%) |
Dec 14, 2018 | 51.55 | 52.50 | 51.36 | 51.57 | 174,200 | -0.75(-1.43%) |
Dec 13, 2018 | 52.97 | 53.15 | 51.63 | 52.32 | 384,946 | -0.08(-0.15%) |
Dec 12, 2018 | 53.58 | 53.65 | 52.35 | 52.40 | 233,384 | -0.28(-0.53%) |
Dec 11, 2018 | 52.71 | 53.80 | 51.81 | 52.68 | 337,456 | +1.00(+1.93%) |
Dec 10, 2018 | 52.15 | 53.30 | 51.51 | 51.68 | 216,224 | -0.46(-0.88%) |
Dec 07, 2018 | 53.03 | 53.74 | 51.62 | 52.14 | 225,800 | -1.14(-2.14%) |
Dec 06, 2018 | 52.62 | 53.61 | 52.03 | 53.28 | 308,872 | +0.20(+0.38%) |
Dec 04, 2018 | 55.31 | 56.21 | 52.83 | 53.08 | 203,600 | -2.35(-4.24%) |
Dec 03, 2018 | 55.34 | 56.35 | 54.85 | 55.43 | 317,147 | +0.79(+1.45%) |
Nov 30, 2018 | 54.40 | 55.95 | 54.14 | 54.64 | 291,400 | -0.02(-0.04%) |
Nov 29, 2018 | 55.83 | 56.63 | 54.39 | 54.66 | 256,809 | -1.75(-3.10%) |
Nov 28, 2018 | 54.98 | 56.80 | 54.30 | 56.41 | 414,987 | +1.11(+2.01%) |
Nov 27, 2018 | 53.73 | 57.05 | 53.40 | 55.30 | 661,167 | +3.17(+6.08%) |
Nov 26, 2018 | 51.31 | 52.72 | 51.00 | 52.13 | 228,025 | +1.40(+2.76%) |
Nov 23, 2018 | 50.25 | 51.29 | 50.25 | 50.73 | 79,900 | -0.16(-0.31%) |
Nov 21, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.99(+1.98%) | |
Nov 20, 2018 | 49.87 | 51.62 | 49.60 | 49.90 | 223,644 | -1.08(-2.12%) |
Nov 19, 2018 | 53.52 | 53.66 | 50.63 | 50.98 | 298,700 | -2.53(-4.73%) |
Nov 16, 2018 | 53.11 | 54.36 | 52.54 | 53.51 | 299,300 | -0.24(-0.45%) |
Nov 15, 2018 | 51.65 | 53.83 | 51.47 | 53.75 | 241,420 | +1.79(+3.44%) |
Nov 14, 2018 | 53.60 | 53.87 | 51.46 | 51.96 | 213,847 | -1.00(-1.89%) |
Nov 13, 2018 | 52.08 | 53.55 | 51.91 | 52.96 | 386,652 | +1.13(+2.18%) |
Nov 12, 2018 | 54.34 | 54.34 | 51.68 | 51.83 | 389,424 | -2.57(-4.72%) |
Nov 09, 2018 | 57.45 | 57.45 | 53.87 | 54.40 | 708,900 | -3.28(-5.69%) |
Nov 08, 2018 | 53.70 | 57.86 | 52.80 | 57.68 | 925,313 | +4.88(+9.24%) |
Nov 07, 2018 | 51.91 | 53.25 | 51.24 | 52.80 | 505,446 | +1.32(+2.56%) |
Nov 06, 2018 | 51.39 | 51.85 | 50.32 | 51.48 | 300,837 | +0.19(+0.37%) |
Nov 05, 2018 | 52.16 | 52.24 | 50.62 | 51.29 | 350,610 | -0.83(-1.59%) |
Nov 02, 2018 | 52.72 | 53.02 | 51.41 | 52.12 | 153,000 | -0.34(-0.65%) |
Nov 01, 2018 | 52.18 | 52.95 | 51.82 | 52.46 | 230,211 | +0.44(+0.85%) |
Oct 31, 2018 | 51.05 | 53.01 | 50.66 | 52.02 | 287,670 | +1.56(+3.09%) |
Oct 30, 2018 | 50.71 | 51.72 | 49.67 | 50.46 | 444,276 | -0.34(-0.67%) |
Oct 29, 2018 | 52.37 | 53.18 | 50.11 | 50.80 | 335,185 | -0.74(-1.44%) |
Oct 26, 2018 | 51.85 | 52.64 | 50.80 | 51.54 | 354,200 | -1.34(-2.53%) |
Oct 25, 2018 | 51.91 | 53.54 | 51.17 | 52.88 | 343,773 | +0.71(+1.36%) |
Oct 24, 2018 | 55.22 | 56.14 | 52.01 | 52.17 | 443,821 | -3.37(-6.07%) |
Oct 23, 2018 | 55.28 | 56.20 | 54.49 | 55.54 | 337,956 | -0.72(-1.28%) |
Oct 22, 2018 | 55.79 | 57.71 | 55.79 | 56.26 | 163,928 | +0.72(+1.30%) |
Oct 19, 2018 | 56.68 | 56.91 | 54.43 | 55.54 | 246,900 | -1.08(-1.91%) |
Oct 18, 2018 | 57.43 | 57.63 | 56.16 | 56.62 | 160,398 | -1.13(-1.96%) |
Oct 17, 2018 | 57.56 | 57.90 | 56.92 | 57.75 | 171,587 | +0.16(+0.28%) |
Oct 16, 2018 | 56.26 | 57.64 | 55.92 | 57.59 | 310,753 | +1.76(+3.15%) |
Oct 15, 2018 | 56.00 | 56.40 | 54.75 | 55.83 | 332,971 | -0.29(-0.52%) |
Oct 12, 2018 | 57.02 | 57.50 | 55.42 | 56.12 | 246,200 | +0.27(+0.48%) |
Oct 11, 2018 | 57.75 | 58.04 | 55.72 | 55.85 | 480,078 | -2.24(-3.86%) |
Oct 10, 2018 | 59.38 | 59.72 | 57.95 | 58.09 | 383,133 | -1.60(-2.68%) |
Oct 09, 2018 | 60.30 | 60.84 | 59.59 | 59.69 | 237,469 | -0.47(-0.78%) |
Oct 08, 2018 | 61.14 | 61.14 | 59.20 | 60.16 | 188,560 | -1.22(-1.99%) |
Oct 05, 2018 | 61.87 | 62.68 | 60.63 | 61.38 | 211,700 | -0.41(-0.66%) |
Oct 04, 2018 | 60.94 | 61.97 | 60.94 | 61.79 | 272,599 | +0.32(+0.52%) |
Oct 03, 2018 | 61.36 | 61.87 | 61.20 | 61.47 | 142,755 | +0.56(+0.92%) |
Oct 02, 2018 | 60.27 | 60.98 | 59.67 | 60.91 | 250,558 | +1.18(+1.98%) |
Oct 01, 2018 | 61.11 | 62.25 | 59.46 | 59.73 | 148,762 | -1.22(-2.00%) |
Sep 28, 2018 | 60.80 | 62.30 | 60.60 | 60.95 | 197,100 | +0.15(+0.25%) |
Sep 27, 2018 | 61.10 | 61.45 | 60.10 | 60.80 | 178,741 | -0.10(-0.16%) |
Sep 26, 2018 | 61.85 | 62.55 | 60.75 | 60.90 | 206,344 | -1.00(-1.62%) |
Sep 25, 2018 | 60.95 | 61.95 | 60.55 | 61.90 | 237,278 | +1.10(+1.81%) |
Sep 24, 2018 | 61.35 | 61.35 | 60.35 | 60.80 | 262,284 | -0.60(-0.98%) |
Sep 21, 2018 | 62.75 | 62.95 | 61.23 | 61.40 | 461,200 | -1.25(-2.00%) |
Sep 20, 2018 | 61.45 | 63.10 | 60.55 | 62.65 | 433,598 | +1.25(+2.04%) |
Sep 19, 2018 | 62.10 | 62.20 | 60.95 | 61.40 | 151,802 | -0.80(-1.29%) |
Sep 18, 2018 | 62.30 | 62.50 | 61.50 | 62.20 | 262,504 | -0.05(-0.08%) |
Sep 17, 2018 | 63.00 | 63.00 | 61.70 | 62.25 | 250,339 | -0.85(-1.35%) |
Sep 14, 2018 | 64.20 | 64.80 | 62.60 | 63.10 | 155,100 | -0.70(-1.10%) |
Sep 13, 2018 | 63.55 | 63.95 | 63.05 | 63.80 | 188,084 | +0.65(+1.03%) |
Sep 12, 2018 | 63.80 | 63.80 | 62.05 | 63.15 | 274,637 | -0.55(-0.86%) |
Sep 11, 2018 | 62.85 | 63.75 | 62.30 | 63.70 | 174,637 | +0.75(+1.19%) |
Sep 10, 2018 | 62.45 | 63.10 | 61.70 | 62.95 | 135,917 | +0.95(+1.53%) |
Sep 07, 2018 | 61.95 | 62.90 | 60.85 | 62.00 | 177,700 | -0.20(-0.32%) |
Sep 06, 2018 | 62.80 | 63.65 | 61.45 | 62.20 | 238,404 | -0.65(-1.03%) |
Sep 05, 2018 | 62.90 | 62.95 | 60.50 | 62.85 | 233,939 | -0.10(-0.16%) |
Sep 04, 2018 | 63.25 | 63.35 | 61.40 | 62.95 | 228,010 | -0.25(-0.40%) |
Aug 31, 2018 | 63.20 | 63.20 | 63.20 | 0 | -0.45(-0.71%) | |
Aug 30, 2018 | 62.70 | 64.00 | 61.85 | 63.65 | 313,192 | +0.80(+1.27%) |
Aug 29, 2018 | 62.55 | 63.45 | 62.17 | 62.85 | 234,148 | +0.30(+0.48%) |
Aug 28, 2018 | 62.80 | 62.85 | 62.10 | 62.55 | 229,374 | +0.05(+0.08%) |
Aug 27, 2018 | 62.30 | 62.80 | 61.50 | 62.50 | 269,463 | +0.55(+0.89%) |
Aug 24, 2018 | 60.75 | 62.10 | 60.75 | 61.95 | 325,300 | +1.40(+2.31%) |
Aug 23, 2018 | 60.20 | 60.90 | 59.70 | 60.55 | 283,381 | +0.45(+0.75%) |
Aug 22, 2018 | 59.15 | 60.30 | 58.80 | 60.10 | 180,625 | +1.00(+1.69%) |
Aug 21, 2018 | 59.80 | 60.60 | 59.00 | 59.10 | 201,102 | -0.55(-0.92%) |
Aug 20, 2018 | 59.30 | 59.90 | 58.05 | 59.65 | 309,816 | +0.70(+1.19%) |
Aug 17, 2018 | 59.60 | 59.75 | 58.50 | 58.95 | 274,000 | -0.85(-1.42%) |
Aug 16, 2018 | 60.55 | 60.55 | 59.75 | 59.80 | 154,930 | -0.30(-0.50%) |
Aug 15, 2018 | 60.10 | 60.50 | 58.75 | 60.10 | 245,483 | -0.45(-0.74%) |
Aug 14, 2018 | 59.40 | 60.75 | 58.60 | 60.55 | 333,146 | +1.30(+2.19%) |
Aug 13, 2018 | 58.90 | 59.35 | 58.55 | 59.25 | 266,698 | +0.30(+0.51%) |
Aug 10, 2018 | 58.80 | 59.62 | 58.42 | 58.95 | 250,100 | +0.00(+0.00%) |
Aug 09, 2018 | 59.70 | 60.10 | 58.00 | 58.95 | 319,189 | -0.60(-1.01%) |
Aug 08, 2018 | 62.40 | 62.40 | 56.75 | 59.55 | 617,067 | -2.10(-3.41%) |
Aug 07, 2018 | 61.35 | 61.95 | 60.25 | 61.65 | 308,816 | +0.75(+1.23%) |
Aug 06, 2018 | 60.25 | 60.95 | 59.70 | 60.90 | 161,156 | +0.85(+1.42%) |
Aug 03, 2018 | 59.85 | 60.25 | 59.05 | 60.05 | 201,400 | +0.20(+0.33%) |
Aug 02, 2018 | 58.80 | 60.20 | 58.00 | 59.85 | 307,217 | +0.65(+1.10%) |
Aug 01, 2018 | 58.60 | 59.70 | 58.25 | 59.20 | 181,237 | +0.60(+1.02%) |
Jul 31, 2018 | 57.70 | 58.90 | 56.60 | 58.60 | 270,158 | +0.85(+1.47%) |
Jul 30, 2018 | 59.15 | 59.45 | 56.85 | 57.75 | 388,461 | -1.60(-2.70%) |
Jul 27, 2018 | 62.35 | 62.35 | 59.20 | 59.35 | 208,700 | -2.95(-4.74%) |
Jul 26, 2018 | 61.55 | 62.95 | 61.20 | 62.30 | 326,816 | +0.60(+0.97%) |
Jul 25, 2018 | 59.45 | 61.80 | 59.10 | 61.70 | 484,671 | +2.35(+3.96%) |
Jul 24, 2018 | 61.85 | 61.95 | 58.95 | 59.35 | 640,046 | -2.05(-3.34%) |
Jul 23, 2018 | 59.20 | 61.70 | 58.45 | 61.40 | 543,070 | +2.10(+3.54%) |
Jul 20, 2018 | 59.40 | 59.75 | 58.75 | 59.30 | 250,312 | +0.20(+0.34%) |
Jul 19, 2018 | 58.20 | 59.45 | 58.20 | 59.10 | 203,235 | +0.65(+1.11%) |
Jul 18, 2018 | 58.70 | 58.70 | 58.10 | 58.45 | 174,972 | -0.10(-0.17%) |
Jul 17, 2018 | 58.60 | 59.05 | 58.45 | 58.55 | 200,789 | +0.05(+0.09%) |
Jul 16, 2018 | 57.65 | 58.50 | 57.50 | 58.50 | 117,079 | +0.75(+1.30%) |
Jul 13, 2018 | 58.55 | 58.80 | 57.25 | 57.75 | 140,749 | -0.75(-1.28%) |
Jul 12, 2018 | 59.50 | 59.50 | 58.15 | 58.50 | 458,444 | +1.30(+2.27%) |
Jul 11, 2018 | 57.80 | 58.75 | 57.05 | 57.20 | 343,868 | -0.75(-1.29%) |
Jul 10, 2018 | 59.55 | 59.55 | 57.65 | 57.95 | 365,442 | -1.35(-2.28%) |
Jul 09, 2018 | 59.05 | 59.75 | 58.40 | 59.30 | 231,911 | +0.65(+1.11%) |
Jul 06, 2018 | 56.80 | 58.75 | 56.80 | 58.65 | 227,522 | +1.70(+2.99%) |
Jul 05, 2018 | 57.75 | 57.75 | 56.40 | 56.95 | 201,929 | -0.25(-0.44%) |
Jul 03, 2018 | 57.20 | 57.20 | 57.20 | 0 | +1.40(+2.51%) | |
Jul 02, 2018 | 54.50 | 55.85 | 54.40 | 55.80 | 210,097 | +0.85(+1.55%) |
Jun 29, 2018 | 56.50 | 56.55 | 54.90 | 54.95 | 270,836 | -1.25(-2.22%) |
Jun 28, 2018 | 54.45 | 56.55 | 53.75 | 56.20 | 493,157 | +1.50(+2.74%) |
Jun 27, 2018 | 57.05 | 57.20 | 54.60 | 54.70 | 355,047 | -2.20(-3.87%) |
Jun 26, 2018 | 56.70 | 57.25 | 56.35 | 56.90 | 347,118 | +0.40(+0.71%) |
Jun 25, 2018 | 57.80 | 57.85 | 55.75 | 56.50 | 423,193 | -1.75(-3.00%) |
Jun 22, 2018 | 58.30 | 58.70 | 57.80 | 58.25 | 451,719 | +0.15(+0.26%) |
Jun 21, 2018 | 58.75 | 58.80 | 57.90 | 58.10 | 485,410 | -0.60(-1.02%) |
Jun 20, 2018 | 59.65 | 59.75 | 58.25 | 58.70 | 700,786 | -0.75(-1.26%) |
Jun 19, 2018 | 57.90 | 59.50 | 57.40 | 59.45 | 461,263 | +0.95(+1.62%) |
Jun 18, 2018 | 57.75 | 58.70 | 57.45 | 58.50 | 259,883 | +0.40(+0.69%) |
Jun 15, 2018 | 58.75 | 57.20 | 58.10 | 748,847 | -0.65(-1.11%) | |
Jun 14, 2018 | 56.95 | 58.85 | 56.80 | 58.75 | 373,455 | +2.10(+3.71%) |
Jun 13, 2018 | 57.35 | 57.85 | 55.95 | 56.65 | 259,730 | -0.70(-1.22%) |
Jun 12, 2018 | 56.90 | 57.50 | 56.88 | 57.35 | 247,779 | +0.60(+1.06%) |
Jun 11, 2018 | 57.00 | 57.25 | 56.65 | 56.75 | 251,320 | -0.10(-0.18%) |
Jun 08, 2018 | 55.50 | 56.95 | 55.50 | 56.85 | 280,577 | +1.40(+2.52%) |
Jun 07, 2018 | 56.40 | 56.45 | 54.45 | 55.45 | 182,249 | -0.95(-1.68%) |
Jun 06, 2018 | 56.75 | 56.40 | 404,346 | +1.45(+2.64%) | ||
Jun 05, 2018 | 54.35 | 55.05 | 54.10 | 54.95 | 188,941 | +0.70(+1.29%) |
Jun 04, 2018 | 53.75 | 55.15 | 53.75 | 54.25 | 332,066 | +0.55(+1.02%) |
Jun 01, 2018 | 52.95 | 54.00 | 52.80 | 53.70 | 405,737 | +0.80(+1.51%) |
May 31, 2018 | 54.85 | 55.40 | 52.85 | 52.90 | 345,647 | -1.95(-3.56%) |
May 30, 2018 | 54.90 | 55.10 | 54.15 | 54.85 | 356,433 | +0.30(+0.55%) |
May 29, 2018 | 54.35 | 55.00 | 53.65 | 54.55 | 494,981 | -0.20(-0.37%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.25(+0.46%) | |
May 24, 2018 | 55.00 | 55.30 | 54.15 | 54.50 | 523,333 | -0.40(-0.73%) |
May 23, 2018 | 52.05 | 54.95 | 51.36 | 54.90 | 1,496,196 | +2.35(+4.47%) |
May 22, 2018 | 54.05 | 54.50 | 52.20 | 52.55 | 1,623,423 | -2.70(-4.89%) |
May 21, 2018 | 55.80 | 56.40 | 55.00 | 55.25 | 165,508 | -0.60(-1.07%) |
May 18, 2018 | 55.30 | 56.50 | 55.15 | 55.85 | 655,764 | +0.70(+1.27%) |
May 17, 2018 | 54.85 | 55.35 | 54.55 | 55.15 | 104,855 | +0.35(+0.64%) |
May 16, 2018 | 54.60 | 55.60 | 54.40 | 54.80 | 142,715 | +0.35(+0.64%) |
May 15, 2018 | 54.50 | 55.30 | 54.25 | 54.45 | 180,316 | -0.35(-0.64%) |
May 14, 2018 | 56.30 | 56.75 | 54.60 | 54.80 | 239,976 | -1.35(-2.40%) |
May 11, 2018 | 55.60 | 56.35 | 54.65 | 56.15 | 294,821 | +0.35(+0.63%) |
May 10, 2018 | 57.90 | 58.80 | 53.25 | 55.80 | 490,556 | -2.30(-3.96%) |
May 09, 2018 | 58.40 | 58.80 | 58.05 | 58.10 | 321,781 | -0.15(-0.26%) |
May 08, 2018 | 57.55 | 58.35 | 57.55 | 58.25 | 192,933 | +0.60(+1.04%) |
May 07, 2018 | 57.25 | 58.20 | 57.20 | 57.65 | 149,983 | +0.45(+0.79%) |
May 04, 2018 | 55.95 | 57.40 | 55.95 | 57.20 | 179,900 | +1.05(+1.87%) |
May 03, 2018 | 56.75 | 57.08 | 55.60 | 56.15 | 157,927 | -0.70(-1.23%) |
May 02, 2018 | 56.20 | 58.45 | 56.20 | 56.85 | 266,342 | +0.90(+1.61%) |