Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.20 | 52.96 | 51.50 | 51.76 | 3,029,981 | -1.79(-3.34%) |
May 30, 2019 | 54.15 | 54.55 | 53.24 | 53.55 | 1,943,212 | -0.69(-1.28%) |
May 29, 2019 | 53.70 | 54.26 | 53.04 | 54.24 | 2,729,550 | -0.59(-1.08%) |
May 28, 2019 | 55.74 | 56.24 | 54.73 | 54.84 | 2,574,581 | -0.27(-0.49%) |
May 24, 2019 | 55.50 | 56.52 | 54.24 | 55.11 | 2,702,442 | +0.43(+0.78%) |
May 23, 2019 | 57.63 | 57.81 | 53.74 | 54.68 | 5,214,240 | -4.71(-7.93%) |
May 22, 2019 | 60.90 | 61.17 | 59.23 | 59.39 | 3,221,042 | -2.20(-3.57%) |
May 21, 2019 | 60.71 | 61.62 | 60.46 | 61.58 | 2,272,803 | +1.09(+1.81%) |
May 20, 2019 | 60.91 | 61.13 | 60.21 | 60.49 | 2,317,706 | -0.38(-0.62%) |
May 17, 2019 | 60.74 | 61.67 | 60.57 | 60.87 | 1,779,072 | -0.61(-0.99%) |
May 16, 2019 | 60.82 | 61.82 | 60.66 | 61.48 | 2,448,813 | +1.21(+2.01%) |
May 15, 2019 | 58.93 | 60.48 | 58.64 | 60.27 | 2,511,429 | +0.80(+1.34%) |
May 14, 2019 | 58.85 | 60.23 | 58.71 | 59.47 | 2,375,481 | +1.19(+2.04%) |
May 13, 2019 | 58.43 | 58.71 | 57.53 | 58.28 | 2,448,488 | -0.63(-1.07%) |
May 10, 2019 | 58.53 | 59.15 | 57.78 | 58.91 | 2,513,905 | +0.30(+0.51%) |
May 09, 2019 | 57.88 | 58.74 | 57.33 | 58.62 | 2,026,505 | -0.17(-0.28%) |
May 08, 2019 | 57.75 | 59.15 | 57.64 | 58.78 | 2,737,965 | +1.06(+1.83%) |
May 07, 2019 | 57.27 | 57.75 | 56.66 | 57.73 | 9,931,630 | -0.47(-0.81%) |
May 06, 2019 | 57.36 | 58.45 | 56.63 | 58.20 | 2,825,349 | -0.39(-0.66%) |
May 03, 2019 | 58.14 | 59.08 | 57.51 | 58.59 | 2,873,712 | +1.20(+2.10%) |
May 02, 2019 | 57.25 | 58.40 | 56.69 | 57.38 | 3,227,987 | -1.09(-1.87%) |
May 01, 2019 | 59.65 | 60.37 | 58.47 | 58.48 | 2,341,932 | -0.94(-1.58%) |
Apr 30, 2019 | 59.77 | 59.90 | 59.02 | 59.41 | 3,871,924 | +0.19(+0.31%) |
Apr 29, 2019 | 59.32 | 59.69 | 58.70 | 59.23 | 2,954,179 | +0.06(+0.11%) |
Apr 26, 2019 | 58.83 | 59.51 | 58.14 | 59.16 | 4,132,176 | -0.31(-0.51%) |
Apr 25, 2019 | 61.58 | 62.22 | 59.24 | 59.47 | 8,205,731 | -1.55(-2.54%) |
Apr 24, 2019 | 62.78 | 63.24 | 60.93 | 61.02 | 4,617,963 | -1.49(-2.39%) |
Apr 23, 2019 | 62.78 | 63.08 | 61.98 | 62.51 | 4,143,107 | -0.39(-0.62%) |
Apr 22, 2019 | 62.04 | 63.26 | 61.40 | 62.90 | 4,634,880 | +1.87(+3.07%) |
Apr 18, 2019 | 61.20 | 61.70 | 60.84 | 61.03 | 2,373,284 | -0.06(-0.09%) |
Apr 17, 2019 | 61.76 | 62.08 | 60.92 | 61.08 | 2,304,407 | -0.36(-0.59%) |
Apr 16, 2019 | 60.49 | 61.60 | 59.91 | 61.44 | 2,852,528 | +0.71(+1.17%) |
Apr 15, 2019 | 60.88 | 61.40 | 60.46 | 60.73 | 2,203,485 | -0.52(-0.85%) |
Apr 12, 2019 | 60.23 | 61.39 | 59.87 | 61.25 | 6,912,969 | +2.60(+4.44%) |
Apr 11, 2019 | 58.35 | 59.02 | 57.66 | 58.64 | 2,297,126 | -0.06(-0.11%) |
Apr 10, 2019 | 58.34 | 58.96 | 58.23 | 58.71 | 3,083,082 | +0.76(+1.31%) |
Apr 09, 2019 | 58.11 | 58.66 | 57.35 | 57.95 | 3,328,713 | -0.50(-0.86%) |
Apr 08, 2019 | 58.47 | 58.95 | 58.00 | 58.45 | 4,484,643 | +0.07(+0.13%) |
Apr 05, 2019 | 56.52 | 58.47 | 56.40 | 58.38 | 5,145,983 | +2.08(+3.70%) |
Apr 04, 2019 | 55.13 | 56.35 | 54.79 | 56.29 | 2,685,002 | +1.10(+2.00%) |
Apr 03, 2019 | 56.11 | 56.35 | 54.95 | 55.19 | 2,043,748 | -0.73(-1.31%) |
Apr 02, 2019 | 57.03 | 57.03 | 55.71 | 55.92 | 3,300,789 | -0.45(-0.81%) |
Apr 01, 2019 | 56.60 | 56.94 | 55.98 | 56.37 | 2,784,817 | +0.57(+1.01%) |
Mar 29, 2019 | 57.07 | 57.38 | 55.70 | 55.81 | 2,422,496 | -0.68(-1.20%) |
Mar 28, 2019 | 55.23 | 56.55 | 55.17 | 56.49 | 1,885,808 | +0.65(+1.16%) |
Mar 27, 2019 | 56.55 | 57.00 | 55.46 | 55.84 | 2,464,570 | -0.77(-1.36%) |
Mar 26, 2019 | 56.24 | 57.01 | 55.74 | 56.61 | 3,398,618 | +1.44(+2.60%) |
Mar 25, 2019 | 54.30 | 55.42 | 53.79 | 55.17 | 3,234,602 | +0.73(+1.34%) |
Mar 22, 2019 | 55.32 | 55.79 | 53.71 | 54.44 | 3,553,181 | -1.90(-3.37%) |
Mar 21, 2019 | 55.42 | 56.51 | 55.22 | 56.34 | 2,385,838 | +0.79(+1.42%) |
Mar 20, 2019 | 53.68 | 56.18 | 53.22 | 55.55 | 4,214,549 | +1.82(+3.38%) |
Mar 19, 2019 | 55.25 | 55.27 | 53.40 | 53.73 | 3,193,524 | -1.06(-1.93%) |
Mar 18, 2019 | 54.18 | 54.97 | 54.00 | 54.79 | 2,282,142 | +0.82(+1.51%) |
Mar 15, 2019 | 53.32 | 54.31 | 52.97 | 53.97 | 4,661,095 | +0.50(+0.94%) |
Mar 14, 2019 | 53.53 | 54.24 | 53.27 | 53.47 | 3,872,037 | -0.09(-0.17%) |
Mar 13, 2019 | 53.39 | 53.92 | 52.96 | 53.57 | 4,195,603 | +0.78(+1.49%) |
Mar 12, 2019 | 52.02 | 53.19 | 51.76 | 52.78 | 3,091,790 | +1.18(+2.29%) |
Mar 11, 2019 | 51.43 | 52.09 | 50.91 | 51.60 | 4,884,450 | +0.86(+1.69%) |
Mar 08, 2019 | 50.81 | 50.92 | 50.06 | 50.74 | 3,649,540 | -1.49(-2.84%) |
Mar 07, 2019 | 52.51 | 52.81 | 51.67 | 52.23 | 4,737,780 | -0.12(-0.23%) |
Mar 06, 2019 | 53.59 | 53.59 | 51.67 | 52.35 | 4,413,583 | -2.22(-4.07%) |
Mar 05, 2019 | 55.27 | 55.29 | 54.20 | 54.57 | 4,955,084 | -0.17(-0.30%) |
Mar 04, 2019 | 55.15 | 55.36 | 53.52 | 54.74 | 3,598,350 | +0.09(+0.17%) |
Mar 01, 2019 | 53.75 | 55.12 | 53.75 | 54.65 | 3,740,152 | +1.27(+2.39%) |
Feb 28, 2019 | 53.82 | 53.82 | 52.69 | 53.37 | 6,107,594 | -0.27(-0.50%) |
Feb 27, 2019 | 53.70 | 55.29 | 53.33 | 53.64 | 3,820,966 | +0.42(+0.78%) |
Feb 26, 2019 | 52.95 | 53.83 | 52.77 | 53.23 | 3,099,617 | +0.14(+0.26%) |
Feb 25, 2019 | 52.28 | 53.55 | 52.20 | 53.09 | 2,389,820 | +0.35(+0.66%) |
Feb 22, 2019 | 53.83 | 54.02 | 52.60 | 52.74 | 3,215,770 | -0.48(-0.90%) |
Feb 21, 2019 | 53.81 | 54.11 | 53.03 | 53.22 | 3,527,798 | -0.89(-1.64%) |
Feb 20, 2019 | 52.93 | 54.36 | 52.91 | 54.10 | 2,588,369 | +0.97(+1.82%) |
Feb 19, 2019 | 52.60 | 53.26 | 52.17 | 53.13 | 3,163,779 | +0.01(+0.02%) |
Feb 15, 2019 | 53.29 | 53.72 | 52.86 | 53.12 | 2,822,754 | +0.47(+0.89%) |
Feb 14, 2019 | 51.40 | 53.15 | 51.25 | 52.65 | 3,245,700 | +0.99(+1.91%) |
Feb 13, 2019 | 51.08 | 53.20 | 51.08 | 51.67 | 4,077,417 | +0.79(+1.56%) |
Feb 12, 2019 | 50.58 | 51.23 | 50.32 | 50.87 | 4,374,108 | +1.44(+2.91%) |
Feb 11, 2019 | 47.82 | 49.53 | 47.37 | 49.43 | 2,676,150 | +1.02(+2.12%) |
Feb 08, 2019 | 48.26 | 48.51 | 47.15 | 48.41 | 3,683,899 | +0.06(+0.13%) |
Feb 07, 2019 | 50.01 | 50.26 | 47.98 | 48.34 | 4,054,299 | -2.34(-4.62%) |
Feb 06, 2019 | 50.47 | 50.89 | 49.94 | 50.69 | 4,415,899 | +0.49(+0.97%) |
Feb 05, 2019 | 51.11 | 51.55 | 50.08 | 50.20 | 3,478,358 | -1.16(-2.26%) |
Feb 04, 2019 | 50.53 | 51.48 | 50.05 | 51.36 | 2,806,418 | +0.01(+0.02%) |
Feb 01, 2019 | 50.37 | 52.24 | 50.19 | 51.35 | 5,819,797 | +1.53(+3.07%) |
Jan 31, 2019 | 49.86 | 51.09 | 49.69 | 49.82 | 8,262,550 | +0.06(+0.13%) |
Jan 30, 2019 | 48.82 | 49.87 | 47.31 | 49.76 | 5,419,167 | +1.90(+3.97%) |
Jan 29, 2019 | 48.21 | 48.50 | 47.69 | 47.86 | 5,081,242 | +0.13(+0.27%) |
Jan 28, 2019 | 47.57 | 48.08 | 47.10 | 47.73 | 4,348,995 | -1.26(-2.58%) |
Jan 25, 2019 | 47.55 | 49.48 | 47.49 | 48.99 | 5,470,028 | +1.94(+4.12%) |
Jan 24, 2019 | 46.96 | 47.87 | 46.47 | 47.05 | 4,765,221 | -0.05(-0.10%) |
Jan 23, 2019 | 48.30 | 48.30 | 46.20 | 47.10 | 3,858,249 | -0.76(-1.58%) |
Jan 22, 2019 | 47.91 | 48.51 | 47.51 | 47.86 | 4,862,582 | -0.87(-1.78%) |
Jan 18, 2019 | 48.45 | 48.85 | 47.78 | 48.72 | 5,966,338 | +0.89(+1.87%) |
Jan 17, 2019 | 46.79 | 48.34 | 46.65 | 47.83 | 3,212,830 | +0.52(+1.09%) |
Jan 16, 2019 | 47.84 | 48.07 | 47.19 | 47.31 | 4,674,497 | -0.50(-1.04%) |
Jan 15, 2019 | 47.61 | 48.35 | 47.44 | 47.81 | 6,475,816 | +0.93(+1.99%) |
Jan 14, 2019 | 46.50 | 47.40 | 46.32 | 46.88 | 4,320,649 | -0.42(-0.90%) |
Jan 11, 2019 | 47.06 | 47.36 | 46.31 | 47.30 | 4,591,975 | -0.63(-1.31%) |
Jan 10, 2019 | 45.84 | 48.00 | 45.31 | 47.93 | 9,421,638 | +1.65(+3.57%) |
Jan 09, 2019 | 45.35 | 46.65 | 44.84 | 46.28 | 7,073,169 | +1.55(+3.47%) |
Jan 08, 2019 | 44.93 | 45.01 | 43.86 | 44.73 | 5,859,363 | +0.55(+1.25%) |
Jan 07, 2019 | 42.26 | 44.44 | 41.61 | 44.17 | 8,483,675 | +2.02(+4.79%) |
Jan 04, 2019 | 40.13 | 42.31 | 39.67 | 42.15 | 10,642,965 | +3.04(+7.78%) |
Jan 03, 2019 | 39.12 | 39.53 | 37.46 | 39.11 | 6,540,712 | +0.14(+0.36%) |
Jan 02, 2019 | 36.25 | 39.12 | 36.06 | 38.97 | 5,069,795 | +1.61(+4.30%) |
Dec 31, 2018 | 37.50 | 38.12 | 36.98 | 37.37 | 4,891,994 | +0.11(+0.30%) |
Dec 28, 2018 | 38.49 | 38.61 | 37.06 | 37.26 | 5,605,405 | -1.07(-2.79%) |
Dec 27, 2018 | 36.62 | 38.39 | 36.04 | 38.33 | 8,703,120 | +1.01(+2.69%) |
Dec 26, 2018 | 34.38 | 37.35 | 32.84 | 37.32 | 11,342,698 | +3.71(+11.03%) |
Dec 24, 2018 | 37.49 | 37.70 | 33.61 | 33.61 | 8,052,053 | -4.67(-12.20%) |
Dec 21, 2018 | 39.92 | 40.32 | 38.06 | 38.28 | 9,316,401 | -1.86(-4.64%) |
Dec 20, 2018 | 41.90 | 42.55 | 40.04 | 40.14 | 6,417,120 | -2.30(-5.41%) |
Dec 19, 2018 | 43.97 | 44.93 | 42.35 | 42.44 | 6,786,283 | -1.21(-2.77%) |
Dec 18, 2018 | 45.90 | 45.97 | 43.62 | 43.65 | 7,202,121 | -2.26(-4.92%) |
Dec 17, 2018 | 46.80 | 47.24 | 45.46 | 45.91 | 4,538,055 | -1.05(-2.24%) |
Dec 14, 2018 | 47.45 | 48.23 | 46.59 | 46.96 | 4,667,739 | -0.98(-2.04%) |
Dec 13, 2018 | 47.51 | 49.20 | 47.35 | 47.94 | 6,228,006 | +0.43(+0.91%) |
Dec 12, 2018 | 48.50 | 49.42 | 47.20 | 47.51 | 4,637,628 | -0.22(-0.46%) |
Dec 11, 2018 | 48.33 | 48.61 | 47.26 | 47.73 | 3,637,194 | +0.45(+0.95%) |
Dec 10, 2018 | 47.52 | 48.27 | 46.25 | 47.28 | 4,897,383 | -1.03(-2.13%) |
Dec 07, 2018 | 50.11 | 50.78 | 48.21 | 48.31 | 4,735,394 | -0.70(-1.42%) |
Dec 06, 2018 | 49.20 | 49.67 | 47.99 | 49.00 | 5,446,982 | -1.42(-2.82%) |
Dec 04, 2018 | 51.84 | 52.52 | 50.40 | 50.43 | 6,723,650 | -1.40(-2.71%) |
Dec 03, 2018 | 51.55 | 52.47 | 50.39 | 51.83 | 4,619,422 | +2.35(+4.75%) |
Nov 30, 2018 | 49.30 | 50.22 | 48.70 | 49.48 | 4,285,815 | -0.51(-1.01%) |
Nov 29, 2018 | 49.67 | 50.84 | 49.46 | 49.99 | 2,973,422 | +0.38(+0.76%) |
Nov 28, 2018 | 49.02 | 50.18 | 48.43 | 49.61 | 3,415,502 | +0.76(+1.56%) |
Nov 27, 2018 | 48.74 | 49.00 | 48.01 | 48.85 | 3,521,483 | +0.09(+0.19%) |
Nov 26, 2018 | 49.79 | 50.55 | 48.22 | 48.76 | 7,361,726 | -0.51(-1.03%) |
Nov 23, 2018 | 49.28 | 50.20 | 48.86 | 49.26 | 3,192,470 | -2.33(-4.52%) |
Nov 21, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.24 | 51.24 | 49.55 | 50.37 | 4,690,529 | -1.93(-3.69%) |
Nov 19, 2018 | 52.04 | 52.81 | 51.84 | 52.30 | 2,189,525 | -0.66(-1.25%) |
Nov 16, 2018 | 52.65 | 53.35 | 52.26 | 52.96 | 2,704,010 | +0.42(+0.80%) |
Nov 15, 2018 | 51.24 | 52.83 | 50.96 | 52.54 | 3,257,744 | +1.10(+2.14%) |
Nov 14, 2018 | 52.67 | 53.50 | 50.81 | 51.44 | 3,346,219 | +0.06(+0.11%) |
Nov 13, 2018 | 52.60 | 53.26 | 50.95 | 51.38 | 4,430,249 | -1.38(-2.61%) |
Nov 12, 2018 | 54.96 | 55.23 | 52.66 | 52.76 | 2,606,665 | -1.55(-2.86%) |
Nov 09, 2018 | 53.15 | 54.67 | 52.66 | 54.31 | 3,159,797 | -0.07(-0.14%) |
Nov 08, 2018 | 55.68 | 56.08 | 54.19 | 54.38 | 3,353,649 | -1.52(-2.71%) |
Nov 07, 2018 | 54.73 | 56.28 | 54.25 | 55.90 | 5,015,980 | +2.04(+3.78%) |
Nov 06, 2018 | 54.02 | 54.52 | 52.92 | 53.86 | 3,543,106 | +0.02(+0.03%) |
Nov 05, 2018 | 52.37 | 54.16 | 52.29 | 53.84 | 4,261,365 | +2.10(+4.06%) |
Nov 02, 2018 | 53.37 | 53.81 | 51.11 | 51.74 | 3,774,484 | -1.37(-2.58%) |
Nov 01, 2018 | 53.17 | 53.90 | 52.34 | 53.11 | 4,159,824 | +0.40(+0.77%) |
Oct 31, 2018 | 55.23 | 56.16 | 52.47 | 52.70 | 8,425,679 | +0.29(+0.56%) |
Oct 30, 2018 | 51.61 | 52.54 | 50.61 | 52.41 | 4,068,605 | +0.84(+1.64%) |
Oct 29, 2018 | 53.63 | 53.81 | 50.90 | 51.57 | 3,521,086 | -1.79(-3.36%) |
Oct 26, 2018 | 53.10 | 54.36 | 52.11 | 53.36 | 3,507,546 | -0.81(-1.49%) |
Oct 25, 2018 | 54.09 | 54.91 | 53.61 | 54.16 | 3,720,903 | +0.76(+1.43%) |
Oct 24, 2018 | 56.97 | 57.28 | 53.32 | 53.40 | 4,572,671 | -3.00(-5.32%) |
Oct 23, 2018 | 56.90 | 57.19 | 55.18 | 56.40 | 5,737,270 | -1.39(-2.40%) |
Oct 22, 2018 | 58.19 | 58.42 | 57.29 | 57.79 | 2,365,532 | -0.57(-0.98%) |
Oct 19, 2018 | 59.22 | 60.35 | 58.04 | 58.36 | 3,470,190 | -0.50(-0.86%) |
Oct 18, 2018 | 58.39 | 58.99 | 57.89 | 58.87 | 4,319,659 | -0.62(-1.03%) |
Oct 17, 2018 | 60.10 | 60.20 | 58.45 | 59.48 | 4,957,840 | -0.94(-1.55%) |
Oct 16, 2018 | 60.41 | 60.80 | 59.79 | 60.42 | 2,673,710 | +0.15(+0.24%) |
Oct 15, 2018 | 61.06 | 61.46 | 60.11 | 60.27 | 2,554,348 | -0.48(-0.79%) |
Oct 12, 2018 | 61.76 | 61.81 | 59.77 | 60.75 | 2,833,177 | +0.61(+1.01%) |
Oct 11, 2018 | 61.33 | 61.87 | 59.16 | 60.14 | 4,391,232 | -1.55(-2.52%) |
Oct 10, 2018 | 66.16 | 66.34 | 61.43 | 61.69 | 7,491,016 | -4.94(-7.41%) |
Oct 09, 2018 | 65.49 | 67.20 | 65.30 | 66.63 | 2,486,791 | +1.34(+2.05%) |
Oct 08, 2018 | 65.70 | 66.21 | 64.95 | 65.29 | 2,880,498 | -1.22(-1.84%) |
Oct 05, 2018 | 66.79 | 67.19 | 65.82 | 66.51 | 2,987,066 | -0.13(-0.19%) |
Oct 04, 2018 | 67.34 | 67.86 | 66.19 | 66.64 | 2,818,789 | -1.29(-1.89%) |
Oct 03, 2018 | 67.92 | 67.94 | 66.94 | 67.93 | 3,212,930 | +0.57(+0.85%) |
Oct 02, 2018 | 68.51 | 68.63 | 67.23 | 67.36 | 2,676,304 | -1.13(-1.65%) |
Oct 01, 2018 | 66.01 | 68.69 | 65.61 | 68.49 | 5,420,751 | +2.76(+4.20%) |
Sep 28, 2018 | 65.27 | 68.02 | 65.27 | 65.72 | 6,522,058 | +0.00(+0.00%) |
Sep 27, 2018 | 65.55 | 65.92 | 65.29 | 65.72 | 3,452,445 | +1.05(+1.62%) |
Sep 26, 2018 | 65.22 | 65.66 | 64.48 | 64.68 | 3,274,828 | -1.10(-1.68%) |
Sep 25, 2018 | 66.91 | 67.26 | 65.66 | 65.78 | 3,867,117 | -0.37(-0.56%) |
Sep 24, 2018 | 65.76 | 67.10 | 65.68 | 66.15 | 4,535,633 | +1.40(+2.17%) |
Sep 21, 2018 | 63.95 | 65.02 | 63.62 | 64.74 | 5,424,793 | +1.04(+1.63%) |
Sep 20, 2018 | 64.27 | 64.66 | 63.47 | 63.70 | 2,727,993 | -0.04(-0.06%) |
Sep 19, 2018 | 62.88 | 64.27 | 62.88 | 63.74 | 3,592,797 | +0.83(+1.31%) |
Sep 18, 2018 | 61.99 | 63.69 | 61.52 | 62.91 | 3,350,360 | +1.61(+2.62%) |
Sep 17, 2018 | 61.24 | 62.05 | 60.88 | 61.31 | 2,343,248 | +0.70(+1.15%) |
Sep 14, 2018 | 59.61 | 60.97 | 59.61 | 60.61 | 2,891,988 | +0.94(+1.57%) |
Sep 13, 2018 | 59.30 | 60.02 | 58.09 | 59.67 | 3,107,767 | +0.16(+0.28%) |
Sep 12, 2018 | 59.47 | 60.37 | 59.13 | 59.51 | 2,952,553 | +0.62(+1.06%) |
Sep 11, 2018 | 56.87 | 59.09 | 56.87 | 58.89 | 2,203,025 | +1.67(+2.93%) |
Sep 10, 2018 | 57.57 | 58.03 | 57.12 | 57.21 | 1,544,688 | -0.07(-0.13%) |
Sep 07, 2018 | 56.94 | 57.73 | 56.09 | 57.29 | 3,162,988 | -0.31(-0.54%) |
Sep 06, 2018 | 59.71 | 59.71 | 57.41 | 57.60 | 2,806,121 | -2.23(-3.73%) |
Sep 05, 2018 | 59.65 | 60.12 | 58.93 | 59.83 | 2,742,421 | -0.25(-0.41%) |
Sep 04, 2018 | 61.68 | 61.80 | 59.94 | 60.08 | 2,288,980 | -1.52(-2.47%) |
Aug 31, 2018 | 61.59 | 61.59 | 61.59 | 0 | -0.76(-1.22%) | |
Aug 30, 2018 | 61.68 | 62.76 | 61.17 | 62.35 | 3,082,916 | +0.88(+1.43%) |
Aug 29, 2018 | 60.68 | 62.09 | 60.57 | 61.48 | 3,708,531 | +1.31(+2.17%) |
Aug 28, 2018 | 60.52 | 60.83 | 59.82 | 60.17 | 2,599,656 | -0.34(-0.56%) |
Aug 27, 2018 | 59.68 | 60.61 | 59.40 | 60.51 | 1,584,541 | +0.92(+1.55%) |
Aug 24, 2018 | 59.96 | 60.18 | 59.34 | 59.58 | 2,091,020 | +0.54(+0.91%) |
Aug 23, 2018 | 59.29 | 59.31 | 58.55 | 59.04 | 1,632,720 | -0.59(-0.98%) |
Aug 22, 2018 | 58.90 | 59.81 | 58.55 | 59.63 | 1,921,569 | +1.64(+2.82%) |
Aug 21, 2018 | 58.16 | 58.75 | 57.90 | 57.99 | 2,204,236 | +0.40(+0.70%) |
Aug 20, 2018 | 56.91 | 58.36 | 56.91 | 57.59 | 2,233,785 | +0.56(+0.98%) |
Aug 17, 2018 | 57.82 | 57.96 | 56.94 | 57.03 | 2,527,569 | -0.36(-0.62%) |
Aug 16, 2018 | 56.80 | 57.80 | 56.36 | 57.39 | 2,261,744 | +1.13(+2.02%) |
Aug 15, 2018 | 57.65 | 57.82 | 55.24 | 56.25 | 5,204,230 | -2.21(-3.79%) |
Aug 14, 2018 | 58.69 | 58.89 | 58.08 | 58.47 | 2,108,247 | +0.54(+0.93%) |
Aug 13, 2018 | 58.67 | 58.90 | 57.73 | 57.93 | 2,310,421 | -0.86(-1.46%) |
Aug 10, 2018 | 58.42 | 59.03 | 58.14 | 58.79 | 3,149,978 | +0.25(+0.42%) |
Aug 09, 2018 | 60.33 | 60.60 | 58.46 | 58.54 | 4,012,108 | -1.77(-2.93%) |
Aug 08, 2018 | 60.85 | 61.35 | 59.57 | 60.30 | 3,259,770 | -1.21(-1.96%) |
Aug 07, 2018 | 62.12 | 62.48 | 61.25 | 61.51 | 3,178,167 | +0.27(+0.43%) |
Aug 06, 2018 | 60.85 | 61.73 | 59.99 | 61.25 | 2,434,383 | +0.60(+1.00%) |
Aug 03, 2018 | 59.85 | 60.83 | 59.61 | 60.64 | 3,376,179 | +0.44(+0.73%) |
Aug 02, 2018 | 58.95 | 60.37 | 58.40 | 60.20 | 2,495,605 | +0.93(+1.57%) |
Aug 01, 2018 | 59.24 | 59.57 | 58.37 | 59.27 | 3,030,520 | -0.76(-1.26%) |
Jul 31, 2018 | 59.19 | 60.42 | 59.02 | 60.03 | 3,074,800 | +0.87(+1.47%) |
Jul 30, 2018 | 59.05 | 59.67 | 58.93 | 59.16 | 2,305,713 | +0.98(+1.68%) |
Jul 27, 2018 | 58.37 | 59.14 | 57.89 | 58.18 | 2,703,698 | -0.66(-1.12%) |
Jul 26, 2018 | 59.13 | 60.00 | 57.72 | 58.84 | 4,588,395 | -0.50(-0.85%) |
Jul 25, 2018 | 59.44 | 59.47 | 57.44 | 59.34 | 4,547,368 | -0.16(-0.28%) |
Jul 24, 2018 | 59.31 | 60.27 | 58.76 | 59.51 | 3,832,677 | +0.75(+1.28%) |
Jul 23, 2018 | 58.69 | 59.13 | 58.05 | 58.76 | 4,403,681 | +0.18(+0.31%) |
Jul 20, 2018 | 59.22 | 59.22 | 58.12 | 58.58 | 2,729,403 | -0.42(-0.71%) |
Jul 19, 2018 | 58.67 | 59.45 | 58.62 | 59.00 | 2,670,524 | +0.33(+0.56%) |
Jul 18, 2018 | 57.70 | 58.94 | 56.73 | 58.67 | 3,062,641 | +0.62(+1.07%) |
Jul 17, 2018 | 57.83 | 58.39 | 57.28 | 58.05 | 4,008,709 | -0.38(-0.66%) |
Jul 16, 2018 | 59.57 | 60.19 | 57.96 | 58.43 | 3,989,413 | -2.43(-4.00%) |
Jul 13, 2018 | 61.11 | 61.70 | 60.74 | 60.86 | 3,324,627 | -0.18(-0.30%) |
Jul 12, 2018 | 61.67 | 62.00 | 60.05 | 61.05 | 3,408,366 | -0.07(-0.12%) |
Jul 11, 2018 | 62.64 | 63.13 | 60.39 | 61.12 | 4,203,495 | -2.54(-3.99%) |
Jul 10, 2018 | 63.94 | 65.07 | 63.11 | 63.66 | 2,766,932 | +0.36(+0.56%) |
Jul 09, 2018 | 62.34 | 63.34 | 61.99 | 63.30 | 2,884,850 | +1.52(+2.46%) |
Jul 06, 2018 | 60.10 | 62.10 | 60.03 | 61.79 | 2,338,841 | +1.07(+1.76%) |
Jul 05, 2018 | 60.94 | 61.21 | 60.20 | 60.72 | 2,912,848 | +0.38(+0.64%) |
Jul 03, 2018 | 60.33 | 60.33 | 60.33 | 0 | +0.98(+1.65%) | |
Jul 02, 2018 | 60.25 | 60.58 | 58.94 | 59.35 | 3,201,367 | -1.83(-2.99%) |
Jun 29, 2018 | 62.56 | 60.45 | 61.18 | 5,951,010 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.30 | 60.67 | 59.34 | 59.97 | 3,601,768 | -0.01(-0.02%) |
Jun 27, 2018 | 59.35 | 61.42 | 59.32 | 59.98 | 5,903,639 | +1.65(+2.82%) |
Jun 26, 2018 | 57.37 | 58.50 | 56.63 | 58.33 | 2,792,021 | +1.35(+2.38%) |
Jun 25, 2018 | 58.69 | 59.07 | 56.84 | 56.98 | 4,783,031 | -2.09(-3.53%) |
Jun 22, 2018 | 58.17 | 59.66 | 57.89 | 59.06 | 7,504,873 | +2.62(+4.63%) |
Jun 21, 2018 | 56.90 | 56.99 | 56.12 | 56.44 | 3,876,365 | -0.85(-1.48%) |
Jun 20, 2018 | 56.98 | 57.77 | 56.45 | 57.30 | 6,091,859 | +1.13(+2.02%) |
Jun 19, 2018 | 54.92 | 56.53 | 54.92 | 56.16 | 2,879,733 | -0.18(-0.32%) |
Jun 18, 2018 | 54.92 | 56.60 | 54.32 | 56.34 | 4,985,471 | +1.43(+2.60%) |
Jun 15, 2018 | 55.77 | 54.02 | 54.92 | 7,243,664 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.65 | 55.88 | 54.89 | 55.54 | 3,600,661 | +0.44(+0.79%) |
Jun 13, 2018 | 55.09 | 55.49 | 54.45 | 55.10 | 3,097,993 | +0.02(+0.03%) |
Jun 12, 2018 | 56.22 | 56.58 | 55.03 | 55.08 | 3,255,602 | -1.21(-2.15%) |
Jun 11, 2018 | 56.36 | 56.65 | 55.82 | 56.30 | 2,683,829 | -0.04(-0.06%) |
Jun 08, 2018 | 56.80 | 56.81 | 55.95 | 56.33 | 2,297,994 | -0.45(-0.79%) |
Jun 07, 2018 | 56.57 | 57.08 | 56.32 | 56.78 | 3,282,836 | +0.69(+1.23%) |
Jun 06, 2018 | 55.28 | 56.09 | 2,961,710 | +0.45(+0.80%) | ||
Jun 05, 2018 | 54.98 | 56.09 | 54.70 | 55.64 | 2,736,895 | +0.23(+0.41%) |
Jun 04, 2018 | 56.60 | 57.24 | 55.12 | 55.41 | 3,329,048 | -0.88(-1.57%) |