Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.58 | 51.00 | 49.99 | 50.61 | 1,176,546 | -0.07(-0.13%) |
Jul 30, 2019 | 50.08 | 50.69 | 49.77 | 50.68 | 870,306 | +0.22(+0.44%) |
Jul 29, 2019 | 49.91 | 50.89 | 49.79 | 50.46 | 1,416,837 | +0.55(+1.09%) |
Jul 26, 2019 | 48.64 | 50.35 | 48.64 | 49.91 | 1,720,229 | +1.24(+2.54%) |
Jul 25, 2019 | 47.70 | 49.75 | 47.70 | 48.67 | 1,895,190 | +1.00(+2.09%) |
Jul 24, 2019 | 51.33 | 51.73 | 46.83 | 47.68 | 4,131,881 | -3.65(-7.11%) |
Jul 23, 2019 | 50.92 | 51.07 | 50.05 | 51.33 | 1,697,238 | +0.68(+1.34%) |
Jul 22, 2019 | 50.18 | 50.87 | 49.84 | 50.65 | 1,338,562 | +0.59(+1.19%) |
Jul 19, 2019 | 51.12 | 51.38 | 50.04 | 50.05 | 628,840 | -1.08(-2.12%) |
Jul 18, 2019 | 51.33 | 51.33 | 50.47 | 51.14 | 835,949 | -0.26(-0.50%) |
Jul 17, 2019 | 51.99 | 52.32 | 51.18 | 51.39 | 1,163,996 | -0.13(-0.26%) |
Jul 16, 2019 | 52.22 | 52.30 | 51.44 | 51.53 | 1,163,606 | -0.64(-1.23%) |
Jul 15, 2019 | 51.90 | 52.18 | 51.27 | 52.17 | 1,380,983 | +0.37(+0.72%) |
Jul 12, 2019 | 51.94 | 52.44 | 51.62 | 51.80 | 819,664 | -0.10(-0.18%) |
Jul 11, 2019 | 51.12 | 51.90 | 51.01 | 51.89 | 728,454 | +0.79(+1.54%) |
Jul 10, 2019 | 50.98 | 51.63 | 50.92 | 51.11 | 1,220,178 | +0.37(+0.74%) |
Jul 09, 2019 | 50.81 | 51.06 | 50.25 | 50.73 | 1,042,853 | +0.63(+1.26%) |
Jul 08, 2019 | 50.77 | 50.90 | 49.96 | 50.10 | 686,762 | -0.84(-1.65%) |
Jul 05, 2019 | 51.01 | 51.42 | 50.63 | 50.94 | 727,175 | -0.25(-0.49%) |
Jul 03, 2019 | 50.68 | 51.41 | 50.54 | 51.19 | 523,720 | +0.71(+1.40%) |
Jul 02, 2019 | 49.80 | 50.53 | 49.43 | 50.48 | 995,298 | +0.69(+1.39%) |
Jul 01, 2019 | 48.77 | 49.91 | 48.63 | 49.79 | 1,603,660 | +2.20(+4.63%) |
Jun 28, 2019 | 47.39 | 47.90 | 47.11 | 47.59 | 2,423,082 | +0.50(+1.06%) |
Jun 27, 2019 | 46.75 | 47.32 | 46.68 | 47.09 | 905,222 | +0.57(+1.24%) |
Jun 26, 2019 | 47.06 | 47.36 | 46.36 | 46.52 | 1,836,828 | -0.39(-0.84%) |
Jun 25, 2019 | 47.49 | 47.57 | 46.74 | 46.91 | 1,001,183 | -0.69(-1.45%) |
Jun 24, 2019 | 48.55 | 49.20 | 47.27 | 47.60 | 1,302,727 | -0.85(-1.76%) |
Jun 21, 2019 | 48.37 | 49.10 | 48.25 | 48.45 | 1,236,385 | -0.27(-0.55%) |
Jun 20, 2019 | 50.46 | 51.25 | 48.65 | 48.72 | 1,706,117 | -1.73(-3.44%) |
Jun 19, 2019 | 50.67 | 51.38 | 50.17 | 50.46 | 1,414,377 | +1.00(+2.01%) |
Jun 18, 2019 | 50.09 | 50.76 | 49.34 | 49.46 | 1,043,084 | -0.35(-0.71%) |
Jun 17, 2019 | 49.54 | 50.66 | 49.44 | 49.81 | 1,309,511 | +0.47(+0.95%) |
Jun 14, 2019 | 48.78 | 49.62 | 47.96 | 49.34 | 1,089,510 | +0.61(+1.26%) |
Jun 13, 2019 | 49.30 | 49.62 | 48.57 | 48.73 | 1,010,800 | -0.62(-1.26%) |
Jun 12, 2019 | 49.13 | 49.92 | 48.69 | 49.35 | 801,866 | +0.39(+0.80%) |
Jun 11, 2019 | 50.65 | 50.96 | 48.76 | 48.96 | 995,891 | -1.48(-2.94%) |
Jun 10, 2019 | 49.80 | 51.10 | 49.78 | 50.45 | 1,089,037 | +0.80(+1.60%) |
Jun 07, 2019 | 49.65 | 50.28 | 49.39 | 49.65 | 980,527 | +0.13(+0.27%) |
Jun 06, 2019 | 49.33 | 49.62 | 48.62 | 49.52 | 736,756 | +0.42(+0.86%) |
Jun 05, 2019 | 49.14 | 49.23 | 47.91 | 49.10 | 1,191,208 | +0.07(+0.14%) |
Jun 04, 2019 | 47.24 | 49.05 | 46.98 | 49.03 | 1,247,341 | +2.20(+4.71%) |
Jun 03, 2019 | 47.19 | 47.67 | 46.56 | 46.82 | 1,074,847 | -0.46(-0.97%) |
May 31, 2019 | 47.80 | 47.90 | 47.20 | 47.28 | 895,450 | -0.89(-1.85%) |
May 30, 2019 | 48.05 | 48.72 | 48.02 | 48.18 | 1,038,640 | +0.11(+0.22%) |
May 29, 2019 | 48.64 | 48.69 | 47.88 | 48.07 | 1,183,289 | -1.02(-2.07%) |
May 28, 2019 | 48.46 | 49.42 | 48.46 | 49.09 | 1,459,424 | +0.77(+1.60%) |
May 24, 2019 | 48.39 | 48.80 | 48.16 | 48.31 | 960,477 | +0.13(+0.27%) |
May 23, 2019 | 48.10 | 48.57 | 47.51 | 48.18 | 859,682 | -0.53(-1.08%) |
May 22, 2019 | 49.40 | 49.57 | 48.63 | 48.71 | 777,183 | -0.79(-1.60%) |
May 21, 2019 | 49.64 | 49.86 | 49.45 | 49.50 | 699,766 | +0.15(+0.31%) |
May 20, 2019 | 49.50 | 49.76 | 49.23 | 49.35 | 613,092 | -0.43(-0.87%) |
May 17, 2019 | 50.37 | 50.70 | 49.72 | 49.78 | 996,219 | -0.99(-1.95%) |
May 16, 2019 | 51.21 | 51.39 | 50.68 | 50.77 | 814,130 | -0.19(-0.37%) |
May 15, 2019 | 50.56 | 51.09 | 50.19 | 50.96 | 667,333 | +0.40(+0.78%) |
May 14, 2019 | 50.78 | 51.07 | 50.28 | 50.57 | 760,564 | +0.14(+0.28%) |
May 13, 2019 | 51.14 | 51.58 | 50.06 | 50.42 | 923,072 | -1.32(-2.55%) |
May 10, 2019 | 51.78 | 52.03 | 50.40 | 51.74 | 721,206 | -0.25(-0.47%) |
May 09, 2019 | 51.39 | 52.01 | 51.10 | 51.99 | 883,963 | +0.51(+0.99%) |
May 08, 2019 | 51.21 | 51.99 | 50.99 | 51.48 | 890,055 | +0.27(+0.53%) |
May 07, 2019 | 51.51 | 52.01 | 50.75 | 51.21 | 964,241 | -0.74(-1.42%) |
May 06, 2019 | 51.00 | 52.13 | 50.79 | 51.94 | 1,080,981 | +0.19(+0.36%) |
May 03, 2019 | 51.12 | 51.85 | 51.12 | 51.75 | 1,423,428 | +0.62(+1.22%) |
May 02, 2019 | 50.94 | 51.14 | 50.00 | 51.13 | 1,143,429 | +0.34(+0.67%) |
May 01, 2019 | 50.39 | 51.12 | 50.14 | 50.79 | 1,186,048 | +0.74(+1.47%) |
Apr 30, 2019 | 50.06 | 50.35 | 49.42 | 50.06 | 1,421,786 | -0.04(-0.08%) |
Apr 29, 2019 | 48.78 | 50.33 | 48.73 | 50.09 | 1,584,285 | +1.27(+2.61%) |
Apr 26, 2019 | 49.17 | 49.86 | 48.72 | 48.82 | 1,445,170 | -0.04(-0.08%) |
Apr 25, 2019 | 48.56 | 49.09 | 47.45 | 48.86 | 1,523,263 | +0.27(+0.56%) |
Apr 24, 2019 | 50.08 | 50.23 | 46.67 | 48.59 | 3,231,365 | -0.79(-1.60%) |
Apr 23, 2019 | 48.65 | 49.67 | 48.35 | 49.38 | 1,759,248 | +0.74(+1.53%) |
Apr 22, 2019 | 47.40 | 48.93 | 47.40 | 48.63 | 1,494,976 | +0.88(+1.84%) |
Apr 18, 2019 | 47.37 | 47.86 | 46.99 | 47.76 | 1,134,097 | +0.23(+0.48%) |
Apr 17, 2019 | 48.07 | 48.07 | 46.91 | 47.53 | 1,704,672 | -0.29(-0.61%) |
Apr 16, 2019 | 47.72 | 47.93 | 47.44 | 47.82 | 1,157,402 | +0.06(+0.12%) |
Apr 15, 2019 | 47.88 | 47.99 | 47.25 | 47.77 | 1,124,978 | +0.03(+0.06%) |
Apr 12, 2019 | 47.82 | 47.84 | 47.46 | 47.74 | 1,020,507 | +0.20(+0.42%) |
Apr 11, 2019 | 47.49 | 47.74 | 46.78 | 47.54 | 1,491,127 | +0.16(+0.34%) |
Apr 10, 2019 | 47.47 | 47.77 | 47.15 | 47.38 | 1,432,712 | -0.06(-0.12%) |
Apr 09, 2019 | 47.13 | 47.64 | 46.81 | 47.44 | 1,381,527 | +0.12(+0.26%) |
Apr 08, 2019 | 47.38 | 47.52 | 46.81 | 47.31 | 1,238,882 | -0.06(-0.12%) |
Apr 05, 2019 | 47.33 | 47.64 | 46.99 | 47.37 | 1,010,749 | +0.16(+0.34%) |
Apr 04, 2019 | 47.28 | 47.64 | 46.78 | 47.21 | 1,063,881 | +0.02(+0.04%) |
Apr 03, 2019 | 47.52 | 47.70 | 46.84 | 47.19 | 1,628,594 | +0.05(+0.10%) |
Apr 02, 2019 | 46.67 | 47.61 | 46.62 | 47.14 | 1,066,529 | +0.38(+0.81%) |
Apr 01, 2019 | 46.93 | 46.93 | 46.29 | 46.77 | 929,329 | +0.24(+0.51%) |
Mar 29, 2019 | 46.12 | 46.80 | 46.03 | 46.53 | 1,310,792 | +0.61(+1.33%) |
Mar 28, 2019 | 46.32 | 46.53 | 45.22 | 45.92 | 1,204,584 | -0.23(-0.49%) |
Mar 27, 2019 | 45.65 | 46.25 | 45.30 | 46.14 | 1,157,230 | +0.49(+1.07%) |
Mar 26, 2019 | 44.09 | 45.96 | 44.09 | 45.65 | 1,630,364 | +1.57(+3.57%) |
Mar 25, 2019 | 44.67 | 44.90 | 44.01 | 44.08 | 1,391,982 | -0.76(-1.70%) |
Mar 22, 2019 | 45.69 | 45.69 | 44.13 | 44.84 | 1,885,530 | -1.16(-2.52%) |
Mar 21, 2019 | 45.48 | 46.57 | 45.08 | 46.00 | 1,260,904 | +0.40(+0.87%) |
Mar 20, 2019 | 47.02 | 47.31 | 45.38 | 45.61 | 2,977,128 | -1.52(-3.22%) |
Mar 19, 2019 | 47.86 | 48.30 | 46.97 | 47.12 | 1,370,519 | -0.56(-1.17%) |
Mar 18, 2019 | 48.27 | 48.40 | 47.43 | 47.68 | 1,248,258 | -0.59(-1.23%) |
Mar 15, 2019 | 48.79 | 49.06 | 47.77 | 48.27 | 2,044,832 | -0.21(-0.43%) |
Mar 14, 2019 | 48.02 | 48.71 | 47.62 | 48.48 | 1,147,594 | +0.47(+0.98%) |
Mar 13, 2019 | 46.95 | 48.18 | 46.78 | 48.01 | 1,691,703 | +1.59(+3.43%) |
Mar 12, 2019 | 47.11 | 47.11 | 46.34 | 46.42 | 1,227,347 | -0.73(-1.54%) |
Mar 11, 2019 | 47.52 | 47.73 | 46.96 | 47.14 | 1,544,191 | -0.23(-0.48%) |
Mar 08, 2019 | 48.01 | 48.09 | 47.07 | 47.37 | 1,540,518 | -1.03(-2.12%) |
Mar 07, 2019 | 49.03 | 49.21 | 48.14 | 48.40 | 1,033,645 | -0.75(-1.53%) |
Mar 06, 2019 | 50.68 | 50.80 | 49.14 | 49.15 | 1,075,100 | -1.26(-2.51%) |
Mar 05, 2019 | 50.46 | 50.85 | 49.68 | 50.41 | 1,400,801 | -0.16(-0.32%) |
Mar 04, 2019 | 52.73 | 52.93 | 50.22 | 50.58 | 2,115,499 | -2.10(-3.99%) |
Mar 01, 2019 | 52.88 | 53.21 | 51.82 | 52.68 | 1,061,764 | +0.15(+0.29%) |
Feb 28, 2019 | 53.70 | 54.14 | 52.42 | 52.53 | 1,429,105 | -1.17(-2.18%) |
Feb 27, 2019 | 53.39 | 53.97 | 53.23 | 53.70 | 788,030 | +0.42(+0.80%) |
Feb 26, 2019 | 53.80 | 54.11 | 53.16 | 53.27 | 1,065,398 | -0.59(-1.10%) |
Feb 25, 2019 | 54.12 | 54.40 | 53.59 | 53.87 | 1,297,638 | +0.01(+0.02%) |
Feb 22, 2019 | 53.25 | 53.92 | 53.12 | 53.86 | 995,795 | +0.69(+1.29%) |
Feb 21, 2019 | 53.27 | 53.70 | 52.91 | 53.17 | 1,041,283 | +0.27(+0.52%) |
Feb 20, 2019 | 52.80 | 53.25 | 52.49 | 52.89 | 2,139,590 | +0.35(+0.66%) |
Feb 19, 2019 | 51.50 | 53.20 | 51.50 | 52.55 | 1,805,986 | +0.93(+1.81%) |
Feb 15, 2019 | 51.95 | 52.01 | 50.84 | 51.61 | 2,938,280 | -0.12(-0.24%) |
Feb 14, 2019 | 52.20 | 53.31 | 49.50 | 51.73 | 12,612,470 | -7.71(-12.97%) |
Feb 13, 2019 | 59.06 | 59.54 | 58.44 | 59.45 | 1,970,333 | +0.56(+0.95%) |
Feb 12, 2019 | 59.08 | 59.79 | 58.88 | 58.89 | 958,536 | +0.02(+0.03%) |
Feb 11, 2019 | 58.83 | 59.26 | 58.47 | 58.87 | 1,000,733 | +0.04(+0.06%) |
Feb 08, 2019 | 57.47 | 58.91 | 57.47 | 58.83 | 980,704 | +0.93(+1.61%) |
Feb 07, 2019 | 56.84 | 57.94 | 56.71 | 57.90 | 1,604,159 | +0.60(+1.04%) |
Feb 06, 2019 | 58.73 | 59.02 | 57.16 | 57.31 | 1,962,488 | -1.42(-2.42%) |
Feb 05, 2019 | 59.03 | 59.83 | 58.56 | 58.73 | 1,028,041 | -0.09(-0.16%) |
Feb 04, 2019 | 58.12 | 58.96 | 58.03 | 58.82 | 848,071 | +0.61(+1.06%) |
Feb 01, 2019 | 57.37 | 58.81 | 56.97 | 58.21 | 880,678 | +0.88(+1.54%) |
Jan 31, 2019 | 56.65 | 57.77 | 56.16 | 57.33 | 1,181,122 | +0.82(+1.45%) |
Jan 30, 2019 | 57.44 | 57.50 | 56.35 | 56.51 | 1,056,731 | -0.42(-0.74%) |
Jan 29, 2019 | 57.13 | 57.48 | 56.24 | 56.93 | 862,223 | -0.17(-0.29%) |
Jan 28, 2019 | 56.30 | 57.60 | 55.92 | 57.09 | 1,050,643 | +0.50(+0.89%) |
Jan 25, 2019 | 56.71 | 56.76 | 56.05 | 56.59 | 889,058 | +0.50(+0.90%) |
Jan 24, 2019 | 55.38 | 56.39 | 55.21 | 56.09 | 888,153 | +0.74(+1.35%) |
Jan 23, 2019 | 56.02 | 56.66 | 54.91 | 55.34 | 1,348,452 | -0.51(-0.92%) |
Jan 22, 2019 | 55.84 | 56.44 | 55.53 | 55.85 | 1,757,133 | -0.06(-0.10%) |
Jan 18, 2019 | 56.77 | 56.98 | 55.78 | 55.91 | 2,021,897 | -0.27(-0.48%) |
Jan 17, 2019 | 57.38 | 57.92 | 56.14 | 56.18 | 1,772,290 | -1.78(-3.07%) |
Jan 16, 2019 | 57.78 | 58.68 | 57.67 | 57.96 | 791,266 | +0.28(+0.48%) |
Jan 15, 2019 | 57.87 | 58.24 | 57.27 | 57.68 | 804,603 | -0.21(-0.37%) |
Jan 14, 2019 | 57.35 | 58.31 | 56.92 | 57.89 | 1,006,681 | +0.22(+0.39%) |
Jan 11, 2019 | 56.73 | 57.94 | 56.18 | 57.67 | 929,133 | +1.01(+1.77%) |
Jan 10, 2019 | 55.70 | 56.94 | 55.38 | 56.66 | 677,460 | +0.67(+1.20%) |
Jan 09, 2019 | 56.09 | 56.50 | 55.72 | 55.99 | 685,811 | -0.06(-0.10%) |
Jan 08, 2019 | 55.71 | 56.16 | 54.99 | 56.05 | 754,994 | +1.08(+1.96%) |
Jan 07, 2019 | 54.17 | 55.62 | 53.47 | 54.97 | 1,199,907 | +1.17(+2.18%) |
Jan 04, 2019 | 53.00 | 53.93 | 52.63 | 53.80 | 854,785 | +1.74(+3.34%) |
Jan 03, 2019 | 51.58 | 52.84 | 50.89 | 52.06 | 489,431 | -0.09(-0.18%) |
Jan 02, 2019 | 51.08 | 52.41 | 50.63 | 52.15 | 825,380 | +0.37(+0.72%) |
Dec 31, 2018 | 51.20 | 51.97 | 50.90 | 51.78 | 710,172 | +0.85(+1.66%) |
Dec 28, 2018 | 50.49 | 51.53 | 49.89 | 50.93 | 994,671 | +0.54(+1.07%) |
Dec 27, 2018 | 48.93 | 50.39 | 48.56 | 50.39 | 953,125 | +0.81(+1.63%) |
Dec 26, 2018 | 47.32 | 49.64 | 46.53 | 49.58 | 1,131,644 | +2.30(+4.86%) |
Dec 24, 2018 | 48.18 | 48.73 | 46.34 | 47.28 | 803,537 | -1.51(-3.09%) |
Dec 21, 2018 | 50.19 | 50.80 | 48.76 | 48.79 | 1,671,215 | -1.44(-2.87%) |
Dec 20, 2018 | 51.12 | 51.19 | 49.25 | 50.23 | 1,091,489 | -1.48(-2.86%) |
Dec 19, 2018 | 53.40 | 53.95 | 51.39 | 51.71 | 1,101,110 | -1.62(-3.04%) |
Dec 18, 2018 | 54.96 | 55.18 | 53.21 | 53.33 | 976,212 | -1.11(-2.03%) |
Dec 17, 2018 | 55.00 | 55.28 | 54.04 | 54.44 | 906,603 | -0.62(-1.13%) |
Dec 14, 2018 | 54.28 | 55.85 | 54.21 | 55.06 | 1,013,365 | +0.38(+0.70%) |
Dec 13, 2018 | 55.24 | 55.24 | 54.05 | 54.68 | 668,157 | -0.37(-0.68%) |
Dec 12, 2018 | 55.35 | 56.95 | 55.04 | 55.05 | 584,771 | +0.71(+1.30%) |
Dec 11, 2018 | 56.30 | 56.50 | 54.06 | 54.35 | 967,337 | -1.29(-2.33%) |
Dec 10, 2018 | 53.63 | 55.95 | 53.29 | 55.64 | 933,585 | +2.05(+3.82%) |
Dec 07, 2018 | 53.58 | 54.36 | 53.33 | 53.59 | 1,177,855 | -0.42(-0.78%) |
Dec 06, 2018 | 53.18 | 54.05 | 52.45 | 54.01 | 1,411,097 | +0.07(+0.14%) |
Dec 04, 2018 | 55.99 | 56.08 | 53.92 | 53.94 | 1,161,954 | -1.73(-3.11%) |
Dec 03, 2018 | 57.94 | 58.00 | 55.09 | 55.67 | 2,025,100 | -1.44(-2.53%) |
Nov 30, 2018 | 57.13 | 57.55 | 56.46 | 57.11 | 915,166 | -0.21(-0.37%) |
Nov 29, 2018 | 57.08 | 57.65 | 56.63 | 57.33 | 673,485 | +0.05(+0.08%) |
Nov 28, 2018 | 56.60 | 57.38 | 56.06 | 57.28 | 745,784 | +0.68(+1.20%) |
Nov 27, 2018 | 55.75 | 56.62 | 55.45 | 56.60 | 791,505 | +0.73(+1.32%) |
Nov 26, 2018 | 56.06 | 56.06 | 55.36 | 55.86 | 860,350 | +0.40(+0.73%) |
Nov 23, 2018 | 54.64 | 55.76 | 54.58 | 55.46 | 356,172 | +0.52(+0.95%) |
Nov 21, 2018 | 54.94 | 54.94 | 54.94 | 0 | +1.22(+2.27%) | |
Nov 20, 2018 | 54.33 | 54.71 | 53.48 | 53.72 | 1,735,247 | -1.20(-2.19%) |
Nov 19, 2018 | 54.81 | 55.57 | 54.23 | 54.92 | 1,517,855 | -0.04(-0.07%) |
Nov 16, 2018 | 53.64 | 55.26 | 53.64 | 54.96 | 1,347,923 | +0.92(+1.70%) |
Nov 15, 2018 | 51.86 | 54.57 | 51.66 | 54.04 | 1,473,285 | +2.23(+4.31%) |
Nov 14, 2018 | 52.56 | 52.74 | 51.69 | 51.81 | 1,455,622 | -0.36(-0.69%) |
Nov 13, 2018 | 51.66 | 52.67 | 51.60 | 52.16 | 1,737,201 | +0.50(+0.96%) |
Nov 12, 2018 | 52.41 | 52.77 | 51.57 | 51.67 | 1,271,720 | -0.84(-1.59%) |
Nov 09, 2018 | 53.28 | 53.53 | 52.26 | 52.50 | 2,177,976 | -0.78(-1.47%) |
Nov 08, 2018 | 53.27 | 53.89 | 53.08 | 53.28 | 1,674,598 | -0.30(-0.57%) |
Nov 07, 2018 | 53.83 | 54.15 | 52.64 | 53.59 | 1,218,781 | -0.09(-0.17%) |
Nov 06, 2018 | 51.80 | 53.71 | 51.74 | 53.68 | 1,221,118 | +1.80(+3.47%) |
Nov 05, 2018 | 51.71 | 52.25 | 51.08 | 51.88 | 1,600,946 | +0.18(+0.36%) |
Nov 02, 2018 | 51.74 | 52.33 | 50.97 | 51.70 | 1,273,770 | +0.28(+0.55%) |
Nov 01, 2018 | 49.56 | 51.91 | 49.47 | 51.41 | 2,374,241 | +1.95(+3.94%) |
Oct 31, 2018 | 49.84 | 50.06 | 48.78 | 49.46 | 1,734,376 | +0.28(+0.56%) |
Oct 30, 2018 | 48.56 | 49.26 | 47.76 | 49.19 | 1,672,934 | +0.87(+1.81%) |
Oct 29, 2018 | 50.30 | 51.65 | 47.92 | 48.32 | 1,754,897 | -1.45(-2.92%) |
Oct 26, 2018 | 48.95 | 50.64 | 48.69 | 49.77 | 2,600,787 | +0.79(+1.61%) |
Oct 25, 2018 | 49.17 | 49.30 | 47.67 | 48.98 | 3,271,439 | +0.03(+0.06%) |
Oct 24, 2018 | 53.90 | 53.99 | 48.94 | 48.95 | 5,988,542 | -9.33(-16.01%) |
Oct 23, 2018 | 59.38 | 59.86 | 57.94 | 58.28 | 2,502,199 | -1.94(-3.22%) |
Oct 22, 2018 | 60.92 | 61.87 | 60.15 | 60.22 | 1,861,779 | -0.70(-1.15%) |
Oct 19, 2018 | 62.06 | 62.40 | 60.67 | 60.92 | 1,711,935 | -1.15(-1.85%) |
Oct 18, 2018 | 62.77 | 63.54 | 61.77 | 62.06 | 1,336,181 | -0.92(-1.46%) |
Oct 17, 2018 | 63.59 | 63.78 | 62.89 | 62.98 | 1,312,188 | -0.61(-0.95%) |
Oct 16, 2018 | 61.88 | 63.65 | 61.53 | 63.59 | 1,337,315 | +1.92(+3.11%) |
Oct 15, 2018 | 60.75 | 61.90 | 60.74 | 61.67 | 979,943 | +0.88(+1.45%) |
Oct 12, 2018 | 60.70 | 61.22 | 59.93 | 60.79 | 979,120 | +0.70(+1.16%) |
Oct 11, 2018 | 60.40 | 60.81 | 59.48 | 60.09 | 1,684,048 | -0.52(-0.86%) |
Oct 10, 2018 | 60.81 | 61.53 | 60.50 | 60.61 | 1,887,434 | -0.27(-0.44%) |
Oct 09, 2018 | 61.42 | 61.86 | 60.82 | 60.88 | 938,806 | -0.51(-0.84%) |
Oct 08, 2018 | 60.92 | 61.49 | 60.64 | 61.39 | 1,194,461 | +0.12(+0.19%) |
Oct 05, 2018 | 61.79 | 62.18 | 60.59 | 61.27 | 1,431,984 | -0.38(-0.61%) |
Oct 04, 2018 | 61.36 | 61.76 | 60.59 | 61.65 | 1,051,004 | +0.24(+0.39%) |
Oct 03, 2018 | 61.26 | 62.05 | 60.95 | 61.41 | 1,040,456 | +0.17(+0.27%) |
Oct 02, 2018 | 62.95 | 63.06 | 60.92 | 61.25 | 1,739,159 | -1.62(-2.57%) |
Oct 01, 2018 | 64.12 | 64.12 | 62.59 | 62.86 | 1,074,227 | -1.26(-1.96%) |
Sep 28, 2018 | 64.15 | 65.00 | 63.80 | 64.12 | 950,591 | -0.07(-0.11%) |
Sep 27, 2018 | 64.35 | 65.09 | 63.92 | 64.19 | 984,653 | -0.49(-0.75%) |
Sep 26, 2018 | 64.62 | 65.45 | 64.35 | 64.68 | 709,764 | +0.19(+0.30%) |
Sep 25, 2018 | 63.64 | 64.86 | 63.24 | 64.49 | 981,687 | +1.08(+1.71%) |
Sep 24, 2018 | 63.16 | 63.67 | 62.61 | 63.40 | 1,223,594 | +0.29(+0.47%) |
Sep 21, 2018 | 62.09 | 64.07 | 62.05 | 63.11 | 2,835,005 | +1.12(+1.81%) |
Sep 20, 2018 | 61.84 | 62.39 | 61.15 | 61.99 | 1,687,776 | +0.17(+0.27%) |
Sep 19, 2018 | 62.41 | 62.65 | 61.60 | 61.83 | 1,138,945 | -0.57(-0.91%) |
Sep 18, 2018 | 62.64 | 63.59 | 62.30 | 62.39 | 1,616,927 | -0.34(-0.54%) |
Sep 17, 2018 | 62.82 | 63.05 | 61.62 | 62.73 | 1,358,924 | -0.09(-0.15%) |
Sep 14, 2018 | 63.46 | 63.74 | 62.41 | 62.83 | 1,173,376 | -0.92(-1.44%) |
Sep 13, 2018 | 64.65 | 64.89 | 62.84 | 63.74 | 1,672,827 | -0.73(-1.13%) |
Sep 12, 2018 | 63.98 | 65.15 | 63.91 | 64.47 | 1,043,818 | +0.39(+0.60%) |
Sep 11, 2018 | 64.52 | 64.67 | 62.73 | 64.08 | 1,612,133 | -0.77(-1.19%) |
Sep 10, 2018 | 66.24 | 66.36 | 64.84 | 64.86 | 1,640,706 | -1.09(-1.66%) |
Sep 07, 2018 | 65.56 | 66.48 | 65.03 | 65.95 | 1,723,695 | +0.28(+0.43%) |
Sep 06, 2018 | 62.90 | 66.07 | 62.66 | 65.66 | 1,774,319 | +2.81(+4.47%) |
Sep 05, 2018 | 62.88 | 63.27 | 62.52 | 62.85 | 1,001,672 | +0.05(+0.07%) |
Sep 04, 2018 | 61.96 | 62.98 | 61.69 | 62.81 | 1,289,506 | +0.77(+1.24%) |
Aug 31, 2018 | 62.04 | 62.04 | 62.04 | 0 | +2.09(+3.49%) | |
Aug 30, 2018 | 59.78 | 60.40 | 59.57 | 59.94 | 493,815 | -0.01(-0.02%) |
Aug 29, 2018 | 59.77 | 60.42 | 59.49 | 59.95 | 687,141 | +0.35(+0.59%) |
Aug 28, 2018 | 59.18 | 59.83 | 58.65 | 59.60 | 1,160,977 | +0.43(+0.72%) |
Aug 27, 2018 | 60.66 | 60.97 | 59.12 | 59.18 | 876,056 | -1.15(-1.91%) |
Aug 24, 2018 | 59.68 | 60.87 | 59.58 | 60.33 | 1,366,217 | +0.53(+0.88%) |
Aug 23, 2018 | 58.99 | 59.87 | 58.68 | 59.80 | 952,459 | +0.64(+1.09%) |
Aug 22, 2018 | 60.62 | 60.87 | 59.09 | 59.16 | 1,142,046 | -1.69(-2.77%) |
Aug 21, 2018 | 60.91 | 61.21 | 60.53 | 60.85 | 725,386 | +0.18(+0.30%) |
Aug 20, 2018 | 61.37 | 61.62 | 60.54 | 60.66 | 566,262 | -0.55(-0.90%) |
Aug 17, 2018 | 60.98 | 61.40 | 60.73 | 61.22 | 656,661 | +0.24(+0.40%) |
Aug 16, 2018 | 60.76 | 61.41 | 60.68 | 60.97 | 522,948 | +0.19(+0.31%) |
Aug 15, 2018 | 60.68 | 60.97 | 60.18 | 60.78 | 652,046 | -0.16(-0.27%) |
Aug 14, 2018 | 60.33 | 61.23 | 60.27 | 60.95 | 794,354 | +0.73(+1.22%) |
Aug 13, 2018 | 59.89 | 60.57 | 59.49 | 60.21 | 622,321 | +0.19(+0.32%) |
Aug 10, 2018 | 59.92 | 60.32 | 59.69 | 60.02 | 871,544 | +0.18(+0.30%) |
Aug 09, 2018 | 60.01 | 60.32 | 59.77 | 59.84 | 897,330 | -0.01(-0.02%) |
Aug 08, 2018 | 60.03 | 60.48 | 59.76 | 59.85 | 970,782 | -0.26(-0.44%) |
Aug 07, 2018 | 59.59 | 60.30 | 59.59 | 60.11 | 966,309 | +0.53(+0.88%) |
Aug 06, 2018 | 58.71 | 59.68 | 58.71 | 59.58 | 857,031 | +0.87(+1.48%) |
Aug 03, 2018 | 58.86 | 59.41 | 58.40 | 58.71 | 969,509 | +0.21(+0.36%) |
Aug 02, 2018 | 57.37 | 58.74 | 57.37 | 58.50 | 1,002,209 | +1.04(+1.82%) |