Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.71 | 60.98 | 59.53 | 60.23 | 1,173,631 | -0.59(-0.97%) |
Jul 30, 2019 | 60.70 | 61.48 | 60.36 | 60.82 | 802,687 | -0.09(-0.15%) |
Jul 29, 2019 | 61.25 | 61.74 | 59.98 | 60.91 | 1,142,542 | -0.53(-0.87%) |
Jul 26, 2019 | 61.59 | 61.85 | 61.11 | 61.44 | 959,581 | +0.29(+0.47%) |
Jul 25, 2019 | 62.74 | 63.08 | 61.00 | 61.15 | 1,881,802 | -1.83(-2.91%) |
Jul 24, 2019 | 61.83 | 62.99 | 61.54 | 62.99 | 1,252,483 | +1.00(+1.62%) |
Jul 23, 2019 | 62.17 | 62.17 | 61.12 | 61.98 | 994,252 | +0.08(+0.13%) |
Jul 22, 2019 | 62.25 | 62.69 | 61.56 | 61.90 | 1,613,130 | -0.23(-0.38%) |
Jul 19, 2019 | 62.57 | 62.75 | 61.96 | 62.14 | 1,381,620 | -0.31(-0.49%) |
Jul 18, 2019 | 62.40 | 62.85 | 61.82 | 62.44 | 1,354,675 | +0.04(+0.06%) |
Jul 17, 2019 | 62.87 | 63.00 | 61.87 | 62.40 | 1,242,173 | -0.63(-1.00%) |
Jul 16, 2019 | 61.64 | 63.32 | 61.41 | 63.03 | 1,934,017 | +1.04(+1.68%) |
Jul 15, 2019 | 59.23 | 62.05 | 58.83 | 61.99 | 3,004,484 | +3.28(+5.59%) |
Jul 12, 2019 | 57.19 | 59.26 | 57.19 | 58.71 | 1,671,877 | +1.52(+2.65%) |
Jul 11, 2019 | 56.90 | 57.42 | 56.23 | 57.19 | 1,285,928 | +0.54(+0.95%) |
Jul 10, 2019 | 56.25 | 56.83 | 55.69 | 56.65 | 2,108,204 | +1.06(+1.90%) |
Jul 09, 2019 | 56.92 | 57.40 | 55.27 | 55.60 | 2,356,947 | -1.62(-2.84%) |
Jul 08, 2019 | 57.96 | 58.20 | 56.65 | 57.22 | 1,906,818 | -0.95(-1.63%) |
Jul 05, 2019 | 57.60 | 58.44 | 57.58 | 58.17 | 1,022,031 | +0.37(+0.64%) |
Jul 03, 2019 | 57.84 | 58.09 | 57.56 | 57.80 | 620,307 | +0.07(+0.12%) |
Jul 02, 2019 | 57.77 | 58.23 | 57.49 | 57.73 | 1,369,548 | -0.20(-0.34%) |
Jul 01, 2019 | 59.47 | 59.48 | 57.76 | 57.93 | 1,439,515 | -0.39(-0.66%) |
Jun 28, 2019 | 57.91 | 58.80 | 57.74 | 58.31 | 1,944,077 | +0.66(+1.15%) |
Jun 27, 2019 | 56.93 | 57.92 | 56.67 | 57.65 | 1,341,707 | +1.15(+2.03%) |
Jun 26, 2019 | 56.38 | 56.91 | 55.93 | 56.50 | 1,310,543 | +0.25(+0.45%) |
Jun 25, 2019 | 55.30 | 56.37 | 54.99 | 56.25 | 1,544,987 | +0.95(+1.72%) |
Jun 24, 2019 | 54.94 | 56.01 | 54.73 | 55.30 | 1,640,763 | +0.29(+0.52%) |
Jun 21, 2019 | 55.10 | 55.55 | 54.61 | 55.01 | 1,909,634 | -0.16(-0.29%) |
Jun 20, 2019 | 55.90 | 55.93 | 54.48 | 55.17 | 1,463,882 | -0.47(-0.84%) |
Jun 19, 2019 | 55.30 | 55.75 | 54.89 | 55.64 | 1,701,897 | +0.23(+0.42%) |
Jun 18, 2019 | 54.93 | 56.14 | 54.83 | 55.41 | 1,548,936 | +0.69(+1.26%) |
Jun 17, 2019 | 54.88 | 55.18 | 54.36 | 54.72 | 1,452,532 | -0.25(-0.46%) |
Jun 14, 2019 | 54.77 | 55.36 | 54.39 | 54.97 | 1,407,369 | -0.01(-0.02%) |
Jun 13, 2019 | 56.24 | 56.24 | 53.85 | 54.98 | 2,889,762 | +2.54(+4.84%) |
Jun 12, 2019 | 52.33 | 52.97 | 52.13 | 52.44 | 1,241,144 | +0.06(+0.12%) |
Jun 11, 2019 | 50.89 | 52.41 | 50.69 | 52.37 | 1,588,166 | +1.88(+3.73%) |
Jun 10, 2019 | 51.52 | 52.10 | 50.43 | 50.49 | 1,789,349 | -0.45(-0.88%) |
Jun 07, 2019 | 51.81 | 52.23 | 50.89 | 50.94 | 1,789,920 | -0.68(-1.32%) |
Jun 06, 2019 | 52.72 | 52.72 | 51.30 | 51.62 | 2,206,708 | -1.24(-2.34%) |
Jun 05, 2019 | 53.72 | 53.73 | 51.98 | 52.86 | 2,254,448 | -0.47(-0.87%) |
Jun 04, 2019 | 52.98 | 54.30 | 52.65 | 53.33 | 3,086,772 | +1.02(+1.96%) |
Jun 03, 2019 | 52.12 | 52.50 | 51.07 | 52.30 | 3,913,028 | -0.18(-0.34%) |
May 31, 2019 | 51.99 | 53.51 | 50.34 | 52.48 | 12,087,478 | +6.20(+13.39%) |
May 30, 2019 | 46.24 | 47.14 | 45.91 | 46.28 | 5,052,272 | +0.41(+0.90%) |
May 29, 2019 | 46.67 | 46.82 | 44.98 | 45.87 | 2,897,055 | -1.24(-2.63%) |
May 28, 2019 | 46.86 | 47.81 | 46.79 | 47.11 | 2,592,870 | +0.39(+0.83%) |
May 24, 2019 | 46.83 | 47.37 | 46.44 | 46.72 | 1,833,949 | +0.35(+0.75%) |
May 23, 2019 | 48.32 | 48.32 | 46.27 | 46.37 | 2,658,842 | -2.28(-4.68%) |
May 22, 2019 | 48.37 | 49.43 | 48.15 | 48.65 | 2,708,359 | -0.31(-0.64%) |
May 21, 2019 | 48.51 | 49.79 | 48.21 | 48.97 | 2,914,871 | +0.88(+1.83%) |
May 20, 2019 | 47.57 | 48.20 | 47.23 | 48.09 | 1,757,437 | +0.30(+0.62%) |
May 17, 2019 | 47.84 | 48.58 | 47.57 | 47.79 | 1,424,311 | -0.41(-0.86%) |
May 16, 2019 | 47.98 | 48.83 | 47.85 | 48.20 | 1,243,115 | +0.48(+1.00%) |
May 15, 2019 | 47.35 | 47.80 | 46.84 | 47.73 | 2,020,134 | +0.00(+0.00%) |
May 14, 2019 | 47.24 | 48.00 | 46.61 | 47.73 | 1,341,730 | +0.84(+1.80%) |
May 13, 2019 | 48.00 | 48.41 | 46.37 | 46.88 | 1,413,952 | -2.33(-4.74%) |
May 10, 2019 | 49.13 | 49.32 | 48.04 | 49.22 | 1,108,751 | -0.16(-0.33%) |
May 09, 2019 | 48.33 | 49.60 | 48.27 | 49.38 | 1,485,757 | +0.26(+0.53%) |
May 08, 2019 | 48.47 | 49.55 | 48.18 | 49.12 | 1,425,580 | +0.59(+1.22%) |
May 07, 2019 | 49.76 | 50.12 | 48.19 | 48.53 | 1,527,952 | -1.72(-3.43%) |
May 06, 2019 | 49.34 | 50.46 | 48.73 | 50.25 | 2,068,031 | -0.57(-1.11%) |
May 03, 2019 | 50.99 | 51.12 | 50.21 | 50.81 | 1,657,052 | -0.13(-0.25%) |
May 02, 2019 | 49.55 | 50.95 | 49.49 | 50.94 | 1,704,588 | +1.28(+2.58%) |
May 01, 2019 | 51.24 | 51.40 | 49.42 | 49.66 | 1,884,120 | -1.63(-3.18%) |
Apr 30, 2019 | 50.96 | 51.44 | 50.64 | 51.29 | 1,311,846 | +0.38(+0.74%) |
Apr 29, 2019 | 50.38 | 51.07 | 50.21 | 50.91 | 885,463 | +0.51(+1.01%) |
Apr 26, 2019 | 50.00 | 50.78 | 49.87 | 50.40 | 1,180,870 | -0.11(-0.21%) |
Apr 25, 2019 | 51.50 | 51.50 | 50.02 | 50.51 | 1,574,008 | -1.09(-2.12%) |
Apr 24, 2019 | 50.46 | 51.71 | 50.45 | 51.60 | 2,136,239 | +1.14(+2.26%) |
Apr 23, 2019 | 50.28 | 51.04 | 49.94 | 50.46 | 1,423,153 | +0.35(+0.69%) |
Apr 22, 2019 | 50.71 | 50.98 | 49.81 | 50.12 | 1,269,619 | -0.87(-1.71%) |
Apr 18, 2019 | 51.19 | 51.54 | 50.60 | 50.99 | 1,048,768 | -0.28(-0.54%) |
Apr 17, 2019 | 51.08 | 52.05 | 51.01 | 51.27 | 1,464,088 | +0.48(+0.95%) |
Apr 16, 2019 | 50.51 | 50.86 | 49.98 | 50.78 | 1,454,330 | +0.49(+0.97%) |
Apr 15, 2019 | 51.22 | 51.63 | 50.05 | 50.30 | 2,100,000 | -1.06(-2.06%) |
Apr 12, 2019 | 52.63 | 52.78 | 51.26 | 51.35 | 1,502,061 | -0.87(-1.67%) |
Apr 11, 2019 | 53.18 | 53.55 | 52.23 | 52.23 | 1,888,226 | -0.99(-1.86%) |
Apr 10, 2019 | 52.68 | 53.23 | 52.55 | 53.21 | 1,044,284 | +0.67(+1.27%) |
Apr 09, 2019 | 53.34 | 53.68 | 52.48 | 52.55 | 1,332,778 | -0.97(-1.81%) |
Apr 08, 2019 | 53.47 | 53.61 | 53.13 | 53.52 | 1,219,667 | -0.08(-0.15%) |
Apr 05, 2019 | 53.04 | 53.96 | 52.98 | 53.60 | 2,037,854 | +0.78(+1.48%) |
Apr 04, 2019 | 51.93 | 52.83 | 51.91 | 52.81 | 1,291,736 | +0.83(+1.59%) |
Apr 03, 2019 | 51.77 | 52.34 | 51.55 | 51.99 | 1,372,701 | +0.70(+1.37%) |
Apr 02, 2019 | 50.99 | 51.41 | 50.48 | 51.28 | 1,445,088 | +0.55(+1.09%) |
Apr 01, 2019 | 50.09 | 50.78 | 49.58 | 50.73 | 1,646,824 | +0.67(+1.33%) |
Mar 29, 2019 | 50.95 | 51.16 | 49.94 | 50.06 | 1,965,246 | -0.89(-1.75%) |
Mar 28, 2019 | 51.23 | 51.96 | 50.93 | 50.95 | 1,759,886 | +0.08(+0.16%) |
Mar 27, 2019 | 51.01 | 52.04 | 50.79 | 50.87 | 2,030,017 | -0.13(-0.26%) |
Mar 26, 2019 | 51.79 | 52.92 | 50.69 | 51.01 | 1,872,395 | -0.54(-1.05%) |
Mar 25, 2019 | 50.78 | 52.02 | 50.73 | 51.55 | 2,243,196 | +0.84(+1.65%) |
Mar 22, 2019 | 52.65 | 53.36 | 50.52 | 50.71 | 3,105,617 | -1.98(-3.75%) |
Mar 21, 2019 | 51.87 | 52.80 | 50.94 | 52.69 | 7,712,043 | +2.11(+4.17%) |
Mar 20, 2019 | 50.50 | 51.44 | 50.07 | 50.58 | 4,238,887 | +0.10(+0.19%) |
Mar 19, 2019 | 50.14 | 51.24 | 50.12 | 50.48 | 3,109,228 | +0.27(+0.53%) |
Mar 18, 2019 | 49.75 | 50.42 | 49.67 | 50.22 | 1,759,592 | +0.22(+0.45%) |
Mar 15, 2019 | 49.95 | 50.32 | 49.57 | 49.99 | 2,616,244 | -0.02(-0.04%) |
Mar 14, 2019 | 50.38 | 50.75 | 49.36 | 50.01 | 1,886,360 | -0.69(-1.37%) |
Mar 13, 2019 | 51.20 | 51.72 | 50.48 | 50.70 | 1,797,558 | -0.48(-0.94%) |
Mar 12, 2019 | 51.29 | 51.51 | 50.71 | 51.19 | 1,399,680 | -0.07(-0.14%) |
Mar 11, 2019 | 50.88 | 51.30 | 50.14 | 51.26 | 1,362,053 | +0.52(+1.02%) |
Mar 08, 2019 | 50.73 | 51.14 | 50.10 | 50.74 | 1,671,218 | -0.70(-1.37%) |
Mar 07, 2019 | 51.78 | 52.19 | 51.39 | 51.44 | 988,318 | -0.52(-1.01%) |
Mar 06, 2019 | 52.03 | 52.58 | 51.92 | 51.97 | 754,686 | +0.07(+0.14%) |
Mar 05, 2019 | 51.86 | 52.33 | 51.67 | 51.90 | 1,033,248 | +0.25(+0.48%) |
Mar 04, 2019 | 52.49 | 52.68 | 50.99 | 51.65 | 1,044,034 | -0.71(-1.36%) |
Mar 01, 2019 | 52.41 | 53.01 | 51.23 | 52.36 | 1,380,674 | +0.61(+1.19%) |
Feb 28, 2019 | 52.05 | 52.31 | 51.47 | 51.75 | 1,083,531 | -0.68(-1.29%) |
Feb 27, 2019 | 50.66 | 52.77 | 50.62 | 52.42 | 1,994,796 | +1.81(+3.57%) |
Feb 26, 2019 | 50.86 | 51.02 | 50.36 | 50.62 | 988,701 | -0.27(-0.52%) |
Feb 25, 2019 | 49.64 | 51.19 | 49.63 | 50.88 | 1,658,891 | +1.48(+2.99%) |
Feb 22, 2019 | 49.57 | 50.05 | 49.17 | 49.41 | 1,009,654 | +0.10(+0.20%) |
Feb 21, 2019 | 50.41 | 50.60 | 49.06 | 49.31 | 902,452 | -0.90(-1.79%) |
Feb 20, 2019 | 49.42 | 50.39 | 49.19 | 50.21 | 1,271,248 | +0.67(+1.35%) |
Feb 19, 2019 | 49.71 | 50.46 | 49.23 | 49.54 | 1,358,917 | -0.04(-0.07%) |
Feb 15, 2019 | 49.54 | 50.14 | 49.33 | 49.57 | 843,420 | +0.20(+0.40%) |
Feb 14, 2019 | 49.04 | 49.76 | 48.43 | 49.38 | 821,477 | -0.16(-0.32%) |
Feb 13, 2019 | 49.57 | 49.93 | 48.64 | 49.54 | 876,964 | +0.04(+0.07%) |
Feb 12, 2019 | 48.28 | 49.56 | 48.20 | 49.50 | 873,888 | +1.51(+3.15%) |
Feb 11, 2019 | 47.09 | 48.71 | 46.99 | 47.99 | 1,834,526 | +0.94(+2.00%) |
Feb 08, 2019 | 48.14 | 48.44 | 46.88 | 47.05 | 1,965,471 | -1.32(-2.72%) |
Feb 07, 2019 | 48.60 | 49.39 | 48.24 | 48.36 | 1,401,271 | -0.61(-1.24%) |
Feb 06, 2019 | 49.28 | 49.57 | 48.34 | 48.97 | 994,071 | -0.36(-0.72%) |
Feb 05, 2019 | 48.95 | 49.52 | 48.67 | 49.33 | 1,127,945 | +0.37(+0.76%) |
Feb 04, 2019 | 48.11 | 48.96 | 47.75 | 48.95 | 1,023,745 | +0.91(+1.89%) |
Feb 01, 2019 | 48.44 | 48.74 | 47.39 | 48.04 | 1,180,833 | -0.38(-0.79%) |
Jan 31, 2019 | 47.27 | 48.59 | 47.16 | 48.43 | 1,608,809 | +1.29(+2.74%) |
Jan 30, 2019 | 47.21 | 47.31 | 46.19 | 47.14 | 1,332,151 | +0.38(+0.82%) |
Jan 29, 2019 | 46.75 | 46.83 | 45.95 | 46.75 | 1,017,776 | -0.13(-0.28%) |
Jan 28, 2019 | 46.61 | 46.89 | 45.82 | 46.89 | 1,060,458 | -0.20(-0.42%) |
Jan 25, 2019 | 46.80 | 47.17 | 46.26 | 47.08 | 1,365,163 | +0.93(+2.02%) |
Jan 24, 2019 | 45.58 | 46.27 | 45.07 | 46.15 | 1,500,844 | +0.70(+1.55%) |
Jan 23, 2019 | 45.00 | 45.99 | 44.61 | 45.45 | 2,094,478 | -0.89(-1.92%) |
Jan 22, 2019 | 47.26 | 47.41 | 45.85 | 46.34 | 1,656,256 | -1.21(-2.54%) |
Jan 18, 2019 | 46.94 | 48.16 | 46.70 | 47.55 | 1,480,703 | +0.80(+1.72%) |
Jan 17, 2019 | 46.02 | 47.75 | 46.01 | 46.74 | 1,744,718 | +0.44(+0.95%) |
Jan 16, 2019 | 47.65 | 47.71 | 46.06 | 46.30 | 1,895,899 | -1.44(-3.01%) |
Jan 15, 2019 | 47.02 | 48.09 | 46.66 | 47.74 | 1,462,513 | +0.68(+1.44%) |
Jan 14, 2019 | 46.27 | 47.47 | 45.91 | 47.06 | 951,990 | +0.47(+1.00%) |
Jan 11, 2019 | 45.76 | 46.64 | 45.53 | 46.59 | 1,356,593 | +0.49(+1.07%) |
Jan 10, 2019 | 46.73 | 46.73 | 44.82 | 46.10 | 2,232,198 | -1.14(-2.41%) |
Jan 09, 2019 | 46.96 | 48.05 | 46.64 | 47.24 | 1,555,037 | +0.21(+0.45%) |
Jan 08, 2019 | 46.51 | 47.24 | 45.99 | 47.03 | 1,132,180 | +1.24(+2.70%) |
Jan 07, 2019 | 44.64 | 46.56 | 44.64 | 45.79 | 1,040,642 | +1.18(+2.65%) |
Jan 04, 2019 | 44.59 | 45.51 | 44.15 | 44.61 | 1,169,239 | +0.64(+1.44%) |
Jan 03, 2019 | 43.82 | 45.31 | 43.39 | 43.97 | 1,221,819 | -0.29(-0.66%) |
Jan 02, 2019 | 43.91 | 44.78 | 43.50 | 44.26 | 1,623,740 | -0.25(-0.56%) |
Dec 31, 2018 | 44.19 | 44.55 | 43.73 | 44.51 | 985,284 | +0.50(+1.14%) |
Dec 28, 2018 | 44.03 | 44.92 | 43.77 | 44.01 | 1,114,721 | +0.05(+0.12%) |
Dec 27, 2018 | 43.40 | 44.24 | 42.02 | 43.96 | 1,461,426 | +0.01(+0.02%) |
Dec 26, 2018 | 40.46 | 44.02 | 40.46 | 43.95 | 1,562,940 | +3.77(+9.38%) |
Dec 24, 2018 | 41.28 | 41.40 | 39.71 | 40.18 | 2,244,064 | -1.29(-3.11%) |
Dec 21, 2018 | 42.23 | 43.32 | 41.27 | 41.47 | 2,972,288 | -0.74(-1.76%) |
Dec 20, 2018 | 43.29 | 43.66 | 41.95 | 42.21 | 2,052,990 | -1.28(-2.94%) |
Dec 19, 2018 | 44.42 | 45.20 | 43.26 | 43.49 | 1,515,936 | -0.67(-1.52%) |
Dec 18, 2018 | 44.19 | 44.73 | 43.76 | 44.16 | 1,940,933 | +0.32(+0.72%) |
Dec 17, 2018 | 45.61 | 45.71 | 43.47 | 43.84 | 2,168,240 | -2.20(-4.77%) |
Dec 14, 2018 | 45.88 | 46.82 | 45.76 | 46.04 | 1,136,483 | -0.19(-0.40%) |
Dec 13, 2018 | 46.64 | 47.19 | 45.81 | 46.22 | 1,685,686 | -0.68(-1.45%) |
Dec 12, 2018 | 46.66 | 47.48 | 45.91 | 46.90 | 1,730,828 | +0.64(+1.37%) |
Dec 11, 2018 | 47.26 | 47.80 | 46.14 | 46.27 | 2,036,070 | -0.71(-1.50%) |
Dec 10, 2018 | 47.67 | 48.41 | 46.12 | 46.97 | 2,100,962 | -0.66(-1.39%) |
Dec 07, 2018 | 48.73 | 49.38 | 47.19 | 47.63 | 1,955,834 | -1.33(-2.72%) |
Dec 06, 2018 | 47.71 | 48.99 | 46.76 | 48.97 | 1,571,111 | +0.35(+0.73%) |
Dec 04, 2018 | 51.94 | 51.96 | 48.25 | 48.61 | 2,282,033 | -3.22(-6.21%) |
Dec 03, 2018 | 51.03 | 53.27 | 49.98 | 51.83 | 3,117,103 | +1.87(+3.74%) |
Nov 30, 2018 | 48.98 | 50.17 | 48.41 | 49.96 | 1,970,115 | +0.64(+1.29%) |
Nov 29, 2018 | 49.86 | 50.16 | 48.03 | 49.33 | 1,856,447 | -0.94(-1.86%) |
Nov 28, 2018 | 48.91 | 50.30 | 48.42 | 50.26 | 2,514,371 | +1.47(+3.02%) |
Nov 27, 2018 | 48.22 | 49.29 | 47.78 | 48.79 | 2,394,918 | +0.03(+0.05%) |
Nov 26, 2018 | 47.52 | 48.88 | 47.44 | 48.76 | 1,915,664 | +1.58(+3.35%) |
Nov 23, 2018 | 46.19 | 47.68 | 46.10 | 47.18 | 876,135 | +0.76(+1.63%) |
Nov 21, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.19(+2.63%) | |
Nov 20, 2018 | 45.20 | 46.17 | 44.82 | 45.23 | 2,548,884 | -1.29(-2.77%) |
Nov 19, 2018 | 47.22 | 48.00 | 46.34 | 46.52 | 3,233,252 | -0.91(-1.92%) |
Nov 16, 2018 | 47.38 | 48.53 | 45.75 | 47.43 | 13,059,865 | -6.00(-11.23%) |
Nov 15, 2018 | 53.91 | 54.13 | 51.98 | 53.43 | 4,866,819 | -1.08(-1.97%) |
Nov 14, 2018 | 57.63 | 58.29 | 53.90 | 54.51 | 4,115,156 | -2.82(-4.92%) |
Nov 13, 2018 | 56.81 | 57.90 | 56.21 | 57.33 | 3,099,294 | +0.64(+1.12%) |
Nov 12, 2018 | 56.32 | 57.22 | 55.73 | 56.70 | 2,834,439 | +0.23(+0.41%) |
Nov 09, 2018 | 56.20 | 57.02 | 55.52 | 56.47 | 1,684,833 | -0.04(-0.08%) |
Nov 08, 2018 | 55.28 | 56.93 | 55.16 | 56.51 | 1,369,808 | +1.16(+2.09%) |
Nov 07, 2018 | 56.70 | 56.86 | 54.30 | 55.35 | 1,920,404 | -0.85(-1.51%) |
Nov 06, 2018 | 55.22 | 56.27 | 55.01 | 56.20 | 1,355,892 | +0.93(+1.68%) |
Nov 05, 2018 | 55.73 | 56.34 | 53.77 | 55.27 | 1,945,773 | -0.43(-0.78%) |
Nov 02, 2018 | 54.57 | 56.40 | 54.53 | 55.71 | 2,830,610 | +1.68(+3.10%) |
Nov 01, 2018 | 52.27 | 54.25 | 50.98 | 54.03 | 2,348,626 | +1.64(+3.13%) |
Oct 31, 2018 | 53.18 | 54.16 | 52.14 | 52.39 | 1,649,516 | -0.41(-0.77%) |
Oct 30, 2018 | 50.19 | 52.95 | 50.16 | 52.80 | 2,980,402 | +2.82(+5.65%) |
Oct 29, 2018 | 50.80 | 51.23 | 49.26 | 49.97 | 1,607,920 | -0.23(-0.46%) |
Oct 26, 2018 | 49.75 | 50.46 | 48.90 | 50.20 | 1,173,319 | +0.03(+0.05%) |
Oct 25, 2018 | 48.81 | 50.58 | 48.75 | 50.18 | 2,061,433 | +1.01(+2.05%) |
Oct 24, 2018 | 51.03 | 51.74 | 49.06 | 49.17 | 2,204,022 | -2.00(-3.90%) |
Oct 23, 2018 | 50.72 | 51.42 | 49.90 | 51.17 | 1,220,421 | -0.07(-0.14%) |
Oct 22, 2018 | 51.07 | 52.16 | 51.07 | 51.24 | 1,483,185 | -0.26(-0.51%) |
Oct 19, 2018 | 53.09 | 53.18 | 51.41 | 51.50 | 2,589,751 | -1.17(-2.23%) |
Oct 18, 2018 | 53.21 | 54.00 | 52.36 | 52.67 | 1,247,327 | -1.09(-2.02%) |
Oct 17, 2018 | 54.78 | 54.79 | 53.05 | 53.76 | 1,647,398 | -1.06(-1.93%) |
Oct 16, 2018 | 53.97 | 54.96 | 53.42 | 54.82 | 1,212,138 | +1.17(+2.19%) |
Oct 15, 2018 | 53.28 | 53.90 | 52.93 | 53.64 | 855,445 | +0.33(+0.62%) |
Oct 12, 2018 | 53.92 | 53.99 | 52.64 | 53.31 | 1,244,620 | +0.24(+0.45%) |
Oct 11, 2018 | 52.92 | 54.07 | 52.57 | 53.07 | 1,737,056 | +0.05(+0.10%) |
Oct 10, 2018 | 53.77 | 54.19 | 52.64 | 53.02 | 2,319,650 | -0.88(-1.62%) |
Oct 09, 2018 | 55.30 | 55.95 | 53.44 | 53.90 | 1,279,959 | -1.46(-2.64%) |
Oct 08, 2018 | 54.54 | 55.65 | 54.51 | 55.36 | 1,428,884 | +0.53(+0.96%) |
Oct 05, 2018 | 54.59 | 55.24 | 53.65 | 54.83 | 1,405,437 | +0.45(+0.82%) |
Oct 04, 2018 | 55.26 | 55.42 | 54.01 | 54.39 | 1,711,809 | -0.88(-1.60%) |
Oct 03, 2018 | 55.60 | 55.89 | 54.79 | 55.27 | 1,146,820 | +0.04(+0.08%) |
Oct 02, 2018 | 56.71 | 57.76 | 55.12 | 55.23 | 2,215,466 | -1.69(-2.97%) |
Oct 01, 2018 | 57.57 | 57.78 | 56.76 | 56.92 | 1,578,045 | -0.62(-1.08%) |
Sep 28, 2018 | 57.32 | 58.38 | 57.23 | 57.54 | 1,489,387 | +0.21(+0.37%) |
Sep 27, 2018 | 57.36 | 58.04 | 56.68 | 57.33 | 1,523,331 | -0.41(-0.71%) |
Sep 26, 2018 | 57.66 | 58.42 | 57.41 | 57.74 | 1,124,458 | +0.39(+0.69%) |
Sep 25, 2018 | 57.52 | 57.63 | 56.88 | 57.35 | 1,765,361 | -0.01(-0.02%) |
Sep 24, 2018 | 57.80 | 58.05 | 56.35 | 57.36 | 1,371,330 | -0.45(-0.77%) |
Sep 21, 2018 | 58.55 | 58.97 | 57.62 | 57.80 | 2,517,909 | -0.41(-0.71%) |
Sep 20, 2018 | 58.47 | 58.47 | 57.71 | 58.21 | 1,452,619 | -0.25(-0.43%) |
Sep 19, 2018 | 59.01 | 59.16 | 57.64 | 58.47 | 1,816,582 | -0.50(-0.85%) |
Sep 18, 2018 | 58.17 | 59.20 | 57.70 | 58.97 | 1,142,505 | +0.49(+0.84%) |
Sep 17, 2018 | 59.54 | 60.00 | 58.22 | 58.48 | 2,436,600 | -0.96(-1.62%) |
Sep 14, 2018 | 59.27 | 59.97 | 58.68 | 59.44 | 1,447,583 | +0.08(+0.13%) |
Sep 13, 2018 | 61.02 | 61.16 | 58.97 | 59.36 | 1,870,339 | -1.53(-2.52%) |
Sep 12, 2018 | 60.22 | 61.11 | 60.22 | 60.89 | 1,439,434 | +0.82(+1.37%) |
Sep 11, 2018 | 60.92 | 61.37 | 60.02 | 60.07 | 1,511,981 | -0.74(-1.21%) |
Sep 10, 2018 | 61.56 | 62.05 | 60.47 | 60.81 | 1,671,250 | -0.42(-0.69%) |
Sep 07, 2018 | 61.59 | 63.47 | 60.79 | 61.23 | 2,010,215 | -0.88(-1.41%) |
Sep 06, 2018 | 62.58 | 63.03 | 61.87 | 62.10 | 1,428,202 | -0.39(-0.63%) |
Sep 05, 2018 | 63.04 | 63.26 | 61.79 | 62.50 | 2,166,422 | -0.81(-1.29%) |
Sep 04, 2018 | 61.11 | 63.40 | 61.11 | 63.31 | 2,650,193 | +1.82(+2.96%) |
Aug 31, 2018 | 61.49 | 61.49 | 61.49 | 0 | +1.70(+2.84%) | |
Aug 30, 2018 | 59.45 | 60.10 | 59.26 | 59.79 | 1,597,891 | +0.11(+0.19%) |
Aug 29, 2018 | 60.10 | 60.11 | 59.16 | 59.68 | 2,029,420 | -0.40(-0.67%) |
Aug 28, 2018 | 60.03 | 60.53 | 58.93 | 60.08 | 2,662,543 | -0.18(-0.31%) |
Aug 27, 2018 | 62.87 | 62.99 | 59.89 | 60.26 | 3,741,589 | -2.22(-3.55%) |
Aug 24, 2018 | 63.89 | 64.78 | 62.00 | 62.48 | 6,451,993 | -1.38(-2.17%) |
Aug 23, 2018 | 59.35 | 64.11 | 59.31 | 63.86 | 18,323,694 | +9.04(+16.50%) |
Aug 22, 2018 | 52.93 | 55.09 | 52.90 | 54.82 | 7,160,967 | +2.06(+3.90%) |
Aug 21, 2018 | 52.62 | 53.00 | 50.89 | 52.76 | 2,763,860 | +0.23(+0.43%) |
Aug 20, 2018 | 52.02 | 52.90 | 51.91 | 52.53 | 2,107,193 | +0.60(+1.15%) |
Aug 17, 2018 | 50.82 | 52.03 | 50.82 | 51.94 | 1,567,168 | +1.21(+2.38%) |
Aug 16, 2018 | 51.81 | 52.08 | 50.40 | 50.73 | 1,874,495 | -0.76(-1.48%) |
Aug 15, 2018 | 51.90 | 51.95 | 50.33 | 51.49 | 2,433,332 | -0.71(-1.36%) |
Aug 14, 2018 | 50.95 | 52.44 | 50.83 | 52.20 | 2,119,027 | +1.44(+2.85%) |
Aug 13, 2018 | 51.23 | 51.61 | 50.63 | 50.75 | 1,975,257 | -0.23(-0.45%) |
Aug 10, 2018 | 51.66 | 51.92 | 50.62 | 50.98 | 2,308,321 | -1.11(-2.13%) |
Aug 09, 2018 | 51.92 | 52.58 | 51.77 | 52.09 | 1,424,717 | +0.25(+0.49%) |
Aug 08, 2018 | 51.34 | 52.19 | 51.23 | 51.84 | 1,666,781 | +0.51(+0.99%) |
Aug 07, 2018 | 50.72 | 51.40 | 50.57 | 51.33 | 1,041,361 | +0.61(+1.21%) |
Aug 06, 2018 | 50.69 | 50.85 | 50.39 | 50.72 | 717,007 | +0.04(+0.09%) |
Aug 03, 2018 | 50.59 | 51.03 | 50.05 | 50.68 | 1,092,826 | +0.17(+0.33%) |
Aug 02, 2018 | 49.45 | 51.12 | 49.26 | 50.51 | 1,386,260 | +0.91(+1.84%) |