Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.35 | 53.12 | 51.66 | 51.92 | 3,020,782 | -1.79(-3.34%) |
May 30, 2019 | 54.32 | 54.72 | 53.40 | 53.71 | 1,937,313 | -0.70(-1.28%) |
May 29, 2019 | 53.86 | 54.43 | 53.20 | 54.41 | 2,721,263 | -0.59(-1.08%) |
May 28, 2019 | 55.91 | 56.41 | 54.90 | 55.00 | 2,566,764 | -0.27(-0.49%) |
May 24, 2019 | 55.67 | 56.70 | 54.40 | 55.27 | 2,694,237 | +0.43(+0.78%) |
May 23, 2019 | 57.80 | 57.99 | 53.91 | 54.85 | 5,198,410 | -4.72(-7.93%) |
May 22, 2019 | 61.08 | 61.36 | 59.41 | 59.57 | 3,211,263 | -2.20(-3.57%) |
May 21, 2019 | 60.90 | 61.81 | 60.65 | 61.77 | 2,265,903 | +1.10(+1.81%) |
May 20, 2019 | 61.09 | 61.31 | 60.39 | 60.67 | 2,310,669 | -0.38(-0.62%) |
May 17, 2019 | 60.92 | 61.86 | 60.76 | 61.05 | 1,773,671 | -0.61(-0.99%) |
May 16, 2019 | 61.01 | 62.01 | 60.84 | 61.67 | 2,441,379 | +1.22(+2.01%) |
May 15, 2019 | 59.11 | 60.66 | 58.82 | 60.45 | 2,503,804 | +0.80(+1.34%) |
May 14, 2019 | 59.03 | 60.41 | 58.89 | 59.65 | 2,368,269 | +1.19(+2.04%) |
May 13, 2019 | 58.61 | 58.89 | 57.71 | 58.46 | 2,441,055 | -0.63(-1.07%) |
May 10, 2019 | 58.71 | 59.33 | 57.96 | 59.09 | 2,506,272 | +0.30(+0.51%) |
May 09, 2019 | 58.05 | 58.92 | 57.50 | 58.80 | 2,020,353 | -0.17(-0.28%) |
May 08, 2019 | 57.92 | 59.33 | 57.82 | 58.96 | 2,729,653 | +1.06(+1.83%) |
May 07, 2019 | 57.45 | 57.92 | 56.83 | 57.90 | 9,901,477 | -0.47(-0.81%) |
May 06, 2019 | 57.53 | 58.63 | 56.81 | 58.38 | 2,816,771 | -0.39(-0.66%) |
May 03, 2019 | 58.32 | 59.26 | 57.68 | 58.77 | 2,864,988 | +1.21(+2.10%) |
May 02, 2019 | 57.42 | 58.58 | 56.86 | 57.56 | 3,218,187 | -1.10(-1.87%) |
May 01, 2019 | 59.84 | 60.55 | 58.65 | 58.66 | 2,334,822 | -0.94(-1.58%) |
Apr 30, 2019 | 59.95 | 60.08 | 59.20 | 59.59 | 3,860,169 | +0.19(+0.31%) |
Apr 29, 2019 | 59.50 | 59.87 | 58.88 | 59.41 | 2,945,210 | +0.06(+0.11%) |
Apr 26, 2019 | 59.01 | 59.69 | 58.32 | 59.34 | 4,119,630 | -0.31(-0.51%) |
Apr 25, 2019 | 61.77 | 62.41 | 59.42 | 59.65 | 8,180,819 | -1.55(-2.54%) |
Apr 24, 2019 | 62.97 | 63.43 | 61.12 | 61.20 | 4,603,943 | -1.50(-2.39%) |
Apr 23, 2019 | 62.97 | 63.28 | 62.17 | 62.70 | 4,130,528 | -0.39(-0.62%) |
Apr 22, 2019 | 62.23 | 63.45 | 61.58 | 63.09 | 4,620,809 | +1.88(+3.07%) |
Apr 18, 2019 | 61.39 | 61.89 | 61.03 | 61.21 | 2,366,079 | -0.06(-0.09%) |
Apr 17, 2019 | 61.95 | 62.27 | 61.10 | 61.27 | 2,297,411 | -0.36(-0.59%) |
Apr 16, 2019 | 60.67 | 61.79 | 60.10 | 61.63 | 2,843,868 | +0.72(+1.17%) |
Apr 15, 2019 | 61.06 | 61.58 | 60.65 | 60.91 | 2,196,795 | -0.52(-0.85%) |
Apr 12, 2019 | 60.41 | 61.57 | 60.05 | 61.44 | 6,891,981 | +2.61(+4.44%) |
Apr 11, 2019 | 58.53 | 59.20 | 57.84 | 58.82 | 2,290,152 | -0.07(-0.11%) |
Apr 10, 2019 | 58.52 | 59.14 | 58.41 | 58.89 | 3,073,721 | +0.76(+1.31%) |
Apr 09, 2019 | 58.28 | 58.84 | 57.52 | 58.13 | 3,318,607 | -0.50(-0.86%) |
Apr 08, 2019 | 58.65 | 59.13 | 58.17 | 58.63 | 4,471,027 | +0.07(+0.13%) |
Apr 05, 2019 | 56.70 | 58.65 | 56.57 | 58.55 | 5,130,360 | +2.09(+3.70%) |
Apr 04, 2019 | 55.30 | 56.52 | 54.96 | 56.46 | 2,676,850 | +1.11(+2.00%) |
Apr 03, 2019 | 56.28 | 56.52 | 55.12 | 55.36 | 2,037,543 | -0.73(-1.31%) |
Apr 02, 2019 | 57.21 | 57.21 | 55.88 | 56.09 | 3,290,768 | -0.46(-0.81%) |
Apr 01, 2019 | 56.77 | 57.11 | 56.15 | 56.55 | 2,776,362 | +0.57(+1.01%) |
Mar 29, 2019 | 57.24 | 57.56 | 55.87 | 55.98 | 2,415,141 | -0.68(-1.20%) |
Mar 28, 2019 | 55.40 | 56.72 | 55.34 | 56.66 | 1,880,083 | +0.65(+1.16%) |
Mar 27, 2019 | 56.72 | 57.17 | 55.63 | 56.01 | 2,457,087 | -0.77(-1.36%) |
Mar 26, 2019 | 56.41 | 57.19 | 55.91 | 56.78 | 3,388,300 | +1.44(+2.60%) |
Mar 25, 2019 | 54.46 | 55.59 | 53.95 | 55.34 | 3,224,782 | +0.73(+1.34%) |
Mar 22, 2019 | 55.49 | 55.96 | 53.87 | 54.60 | 3,542,394 | -1.91(-3.37%) |
Mar 21, 2019 | 55.59 | 56.69 | 55.39 | 56.51 | 2,378,595 | +0.79(+1.42%) |
Mar 20, 2019 | 53.84 | 56.35 | 53.39 | 55.72 | 4,201,754 | +1.82(+3.38%) |
Mar 19, 2019 | 55.42 | 55.44 | 53.56 | 53.90 | 3,183,829 | -1.06(-1.93%) |
Mar 18, 2019 | 54.34 | 55.13 | 54.17 | 54.96 | 2,275,213 | +0.82(+1.51%) |
Mar 15, 2019 | 53.48 | 54.47 | 53.14 | 54.14 | 4,646,944 | +0.50(+0.94%) |
Mar 14, 2019 | 53.69 | 54.41 | 53.43 | 53.64 | 3,860,281 | -0.09(-0.17%) |
Mar 13, 2019 | 53.55 | 54.08 | 53.12 | 53.73 | 4,182,865 | +0.79(+1.49%) |
Mar 12, 2019 | 52.18 | 53.35 | 51.92 | 52.94 | 3,082,403 | +1.18(+2.29%) |
Mar 11, 2019 | 51.58 | 52.25 | 51.06 | 51.76 | 4,869,621 | +0.86(+1.69%) |
Mar 08, 2019 | 50.96 | 51.07 | 50.21 | 50.90 | 3,638,460 | -1.49(-2.84%) |
Mar 07, 2019 | 52.67 | 52.97 | 51.82 | 52.39 | 4,723,397 | -0.12(-0.23%) |
Mar 06, 2019 | 53.76 | 53.76 | 51.82 | 52.51 | 4,400,184 | -2.23(-4.07%) |
Mar 05, 2019 | 55.44 | 55.46 | 54.37 | 54.74 | 4,940,041 | -0.17(-0.30%) |
Mar 04, 2019 | 55.32 | 55.53 | 53.68 | 54.91 | 3,587,426 | +0.09(+0.17%) |
Mar 01, 2019 | 53.91 | 55.28 | 53.91 | 54.81 | 3,728,797 | +1.28(+2.39%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.85 | 53.54 | 6,089,051 | -0.27(-0.50%) |
Feb 27, 2019 | 53.86 | 55.46 | 53.49 | 53.80 | 3,809,366 | +0.42(+0.78%) |
Feb 26, 2019 | 53.11 | 54.00 | 52.93 | 53.39 | 3,090,206 | +0.14(+0.26%) |
Feb 25, 2019 | 52.43 | 53.71 | 52.36 | 53.25 | 2,382,565 | +0.35(+0.66%) |
Feb 22, 2019 | 54.00 | 54.18 | 52.76 | 52.90 | 3,206,007 | -0.48(-0.90%) |
Feb 21, 2019 | 53.97 | 54.28 | 53.19 | 53.38 | 3,517,088 | -0.89(-1.64%) |
Feb 20, 2019 | 53.09 | 54.53 | 53.07 | 54.27 | 2,580,511 | +0.97(+1.82%) |
Feb 19, 2019 | 52.76 | 53.42 | 52.33 | 53.29 | 3,154,174 | +0.01(+0.02%) |
Feb 15, 2019 | 53.45 | 53.89 | 53.02 | 53.29 | 2,814,184 | +0.47(+0.89%) |
Feb 14, 2019 | 51.56 | 53.31 | 51.41 | 52.81 | 3,235,846 | +0.99(+1.91%) |
Feb 13, 2019 | 51.23 | 53.36 | 51.23 | 51.82 | 4,065,038 | +0.80(+1.56%) |
Feb 12, 2019 | 50.73 | 51.39 | 50.47 | 51.03 | 4,360,829 | +1.44(+2.91%) |
Feb 11, 2019 | 47.96 | 49.69 | 47.51 | 49.58 | 2,668,026 | +1.03(+2.12%) |
Feb 08, 2019 | 48.41 | 48.66 | 47.29 | 48.56 | 3,672,714 | +0.06(+0.13%) |
Feb 07, 2019 | 50.16 | 50.42 | 48.13 | 48.49 | 4,041,990 | -2.35(-4.62%) |
Feb 06, 2019 | 50.62 | 51.05 | 50.09 | 50.84 | 4,402,492 | +0.49(+0.97%) |
Feb 05, 2019 | 51.27 | 51.70 | 50.23 | 50.35 | 3,467,798 | -1.17(-2.26%) |
Feb 04, 2019 | 50.69 | 51.64 | 50.20 | 51.52 | 2,797,898 | +0.01(+0.02%) |
Feb 01, 2019 | 50.53 | 52.40 | 50.35 | 51.51 | 5,802,128 | +1.54(+3.07%) |
Jan 31, 2019 | 50.01 | 51.25 | 49.84 | 49.97 | 8,237,465 | +0.06(+0.13%) |
Jan 30, 2019 | 48.97 | 50.02 | 47.46 | 49.91 | 5,402,715 | +1.91(+3.97%) |
Jan 29, 2019 | 48.35 | 48.65 | 47.83 | 48.00 | 5,065,815 | +0.13(+0.27%) |
Jan 28, 2019 | 47.71 | 48.22 | 47.24 | 47.87 | 4,335,792 | -1.27(-2.58%) |
Jan 25, 2019 | 47.70 | 49.63 | 47.63 | 49.14 | 5,453,422 | +1.94(+4.12%) |
Jan 24, 2019 | 47.10 | 48.02 | 46.61 | 47.20 | 4,750,754 | -0.05(-0.10%) |
Jan 23, 2019 | 48.45 | 48.45 | 46.34 | 47.24 | 3,846,535 | -0.76(-1.58%) |
Jan 22, 2019 | 48.06 | 48.66 | 47.65 | 48.00 | 4,847,819 | -0.87(-1.78%) |
Jan 18, 2019 | 48.59 | 49.00 | 47.93 | 48.87 | 5,948,224 | +0.90(+1.87%) |
Jan 17, 2019 | 46.93 | 48.49 | 46.79 | 47.97 | 3,203,076 | +0.52(+1.09%) |
Jan 16, 2019 | 47.98 | 48.21 | 47.34 | 47.46 | 4,660,305 | -0.50(-1.04%) |
Jan 15, 2019 | 47.75 | 48.50 | 47.59 | 47.96 | 6,456,155 | +0.93(+1.99%) |
Jan 14, 2019 | 46.64 | 47.55 | 46.47 | 47.02 | 4,307,532 | -0.43(-0.90%) |
Jan 11, 2019 | 47.21 | 47.50 | 46.46 | 47.45 | 4,578,034 | -0.63(-1.31%) |
Jan 10, 2019 | 45.97 | 48.15 | 45.45 | 48.08 | 9,393,034 | +1.66(+3.57%) |
Jan 09, 2019 | 45.48 | 46.79 | 44.98 | 46.42 | 7,051,695 | +1.55(+3.47%) |
Jan 08, 2019 | 45.07 | 45.15 | 43.99 | 44.86 | 5,841,574 | +0.56(+1.25%) |
Jan 07, 2019 | 42.39 | 44.58 | 41.74 | 44.31 | 8,457,919 | +2.03(+4.79%) |
Jan 04, 2019 | 40.26 | 42.44 | 39.79 | 42.28 | 10,610,653 | +3.05(+7.78%) |
Jan 03, 2019 | 39.24 | 39.65 | 37.57 | 39.23 | 6,520,855 | +0.14(+0.36%) |
Jan 02, 2019 | 36.36 | 39.24 | 36.17 | 39.09 | 5,054,403 | +1.61(+4.30%) |
Dec 31, 2018 | 37.62 | 38.24 | 37.09 | 37.48 | 4,877,142 | +0.11(+0.30%) |
Dec 28, 2018 | 38.61 | 38.73 | 37.17 | 37.37 | 5,588,387 | -1.07(-2.79%) |
Dec 27, 2018 | 36.73 | 38.51 | 36.15 | 38.44 | 8,676,698 | +1.01(+2.69%) |
Dec 26, 2018 | 34.48 | 37.46 | 32.94 | 37.43 | 11,308,262 | +3.72(+11.03%) |
Dec 24, 2018 | 37.61 | 37.81 | 33.71 | 33.71 | 8,027,607 | -4.68(-12.20%) |
Dec 21, 2018 | 40.04 | 40.44 | 38.17 | 38.40 | 9,288,117 | -1.87(-4.64%) |
Dec 20, 2018 | 42.02 | 42.68 | 40.16 | 40.27 | 6,397,638 | -2.30(-5.41%) |
Dec 19, 2018 | 44.11 | 45.07 | 42.48 | 42.57 | 6,765,680 | -1.21(-2.77%) |
Dec 18, 2018 | 46.04 | 46.11 | 43.75 | 43.78 | 7,180,256 | -2.27(-4.92%) |
Dec 17, 2018 | 46.95 | 47.38 | 45.60 | 46.05 | 4,524,278 | -1.05(-2.24%) |
Dec 14, 2018 | 47.59 | 48.38 | 46.73 | 47.10 | 4,653,568 | -0.98(-2.04%) |
Dec 13, 2018 | 47.65 | 49.35 | 47.50 | 48.08 | 6,209,098 | +0.43(+0.91%) |
Dec 12, 2018 | 48.65 | 49.57 | 47.34 | 47.65 | 4,623,549 | -0.22(-0.46%) |
Dec 11, 2018 | 48.48 | 48.76 | 47.40 | 47.87 | 3,626,152 | +0.45(+0.95%) |
Dec 10, 2018 | 47.66 | 48.42 | 46.39 | 47.42 | 4,882,515 | -1.03(-2.13%) |
Dec 07, 2018 | 50.27 | 50.93 | 48.36 | 48.45 | 4,721,018 | -0.70(-1.42%) |
Dec 06, 2018 | 49.35 | 49.83 | 48.14 | 49.15 | 5,430,445 | -1.43(-2.82%) |
Dec 04, 2018 | 52.00 | 52.68 | 50.55 | 50.58 | 6,703,237 | -1.41(-2.71%) |
Dec 03, 2018 | 51.70 | 52.63 | 50.54 | 51.99 | 4,605,397 | +2.36(+4.75%) |
Nov 30, 2018 | 49.45 | 50.37 | 48.85 | 49.63 | 4,272,803 | -0.51(-1.01%) |
Nov 29, 2018 | 49.83 | 51.00 | 49.61 | 50.14 | 2,964,395 | +0.38(+0.76%) |
Nov 28, 2018 | 49.17 | 50.33 | 48.57 | 49.76 | 3,405,133 | +0.76(+1.56%) |
Nov 27, 2018 | 48.89 | 49.15 | 48.16 | 49.00 | 3,510,792 | +0.09(+0.19%) |
Nov 26, 2018 | 49.95 | 50.70 | 48.37 | 48.90 | 7,339,376 | -0.51(-1.03%) |
Nov 23, 2018 | 49.43 | 50.35 | 49.01 | 49.41 | 3,182,778 | -2.34(-4.52%) |
Nov 21, 2018 | 51.75 | 51.75 | 51.75 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.39 | 51.40 | 49.70 | 50.53 | 4,676,289 | -1.93(-3.69%) |
Nov 19, 2018 | 52.20 | 52.97 | 52.00 | 52.46 | 2,182,878 | -0.66(-1.25%) |
Nov 16, 2018 | 52.81 | 53.51 | 52.42 | 53.12 | 2,695,801 | +0.42(+0.80%) |
Nov 15, 2018 | 51.40 | 52.99 | 51.11 | 52.70 | 3,247,854 | +1.11(+2.14%) |
Nov 14, 2018 | 52.83 | 53.67 | 50.97 | 51.59 | 3,336,060 | +0.06(+0.11%) |
Nov 13, 2018 | 52.76 | 53.43 | 51.11 | 51.54 | 4,416,799 | -1.38(-2.61%) |
Nov 12, 2018 | 55.13 | 55.40 | 52.82 | 52.92 | 2,598,752 | -1.56(-2.86%) |
Nov 09, 2018 | 53.32 | 54.84 | 52.82 | 54.48 | 3,150,204 | -0.07(-0.14%) |
Nov 08, 2018 | 55.85 | 56.25 | 54.36 | 54.55 | 3,343,467 | -1.52(-2.71%) |
Nov 07, 2018 | 54.90 | 56.45 | 54.41 | 56.07 | 5,000,752 | +2.04(+3.78%) |
Nov 06, 2018 | 54.18 | 54.69 | 53.08 | 54.03 | 3,532,349 | +0.02(+0.03%) |
Nov 05, 2018 | 52.53 | 54.33 | 52.45 | 54.01 | 4,248,427 | +2.11(+4.06%) |
Nov 02, 2018 | 53.54 | 53.97 | 51.26 | 51.90 | 3,763,025 | -1.37(-2.58%) |
Nov 01, 2018 | 53.33 | 54.06 | 52.50 | 53.27 | 4,147,195 | +0.41(+0.77%) |
Oct 31, 2018 | 55.40 | 56.33 | 52.63 | 52.86 | 8,400,099 | +0.29(+0.56%) |
Oct 30, 2018 | 51.77 | 52.70 | 50.76 | 52.57 | 4,056,253 | +0.85(+1.64%) |
Oct 29, 2018 | 53.79 | 53.97 | 51.06 | 51.72 | 3,510,396 | -1.80(-3.36%) |
Oct 26, 2018 | 53.26 | 54.52 | 52.27 | 53.52 | 3,496,897 | -0.81(-1.49%) |
Oct 25, 2018 | 54.26 | 55.08 | 53.78 | 54.33 | 3,709,607 | +0.76(+1.43%) |
Oct 24, 2018 | 57.15 | 57.45 | 53.48 | 53.56 | 4,558,789 | -3.01(-5.32%) |
Oct 23, 2018 | 57.07 | 57.37 | 55.35 | 56.58 | 5,719,852 | -1.39(-2.40%) |
Oct 22, 2018 | 58.36 | 58.60 | 57.46 | 57.97 | 2,358,350 | -0.57(-0.98%) |
Oct 19, 2018 | 59.40 | 60.54 | 58.22 | 58.54 | 3,459,655 | -0.51(-0.86%) |
Oct 18, 2018 | 58.57 | 59.17 | 58.07 | 59.04 | 4,306,544 | -0.62(-1.03%) |
Oct 17, 2018 | 60.29 | 60.39 | 58.63 | 59.66 | 4,942,788 | -0.94(-1.55%) |
Oct 16, 2018 | 60.59 | 60.99 | 59.97 | 60.60 | 2,665,593 | +0.15(+0.24%) |
Oct 15, 2018 | 61.25 | 61.65 | 60.30 | 60.45 | 2,546,594 | -0.48(-0.79%) |
Oct 12, 2018 | 61.95 | 62.00 | 59.95 | 60.93 | 2,824,576 | +0.61(+1.01%) |
Oct 11, 2018 | 61.51 | 62.06 | 59.34 | 60.32 | 4,377,900 | -1.56(-2.52%) |
Oct 10, 2018 | 66.37 | 66.54 | 61.61 | 61.88 | 7,468,274 | -4.95(-7.41%) |
Oct 09, 2018 | 65.69 | 67.41 | 65.50 | 66.84 | 2,479,241 | +1.34(+2.05%) |
Oct 08, 2018 | 65.90 | 66.41 | 65.15 | 65.49 | 2,871,753 | -1.22(-1.84%) |
Oct 05, 2018 | 66.99 | 67.40 | 66.02 | 66.72 | 2,977,998 | -0.13(-0.19%) |
Oct 04, 2018 | 67.55 | 68.07 | 66.39 | 66.85 | 2,810,231 | -1.29(-1.89%) |
Oct 03, 2018 | 68.13 | 68.14 | 67.14 | 68.13 | 3,203,176 | +0.57(+0.85%) |
Oct 02, 2018 | 68.71 | 68.83 | 67.43 | 67.56 | 2,668,179 | -1.13(-1.65%) |
Oct 01, 2018 | 66.21 | 68.90 | 65.81 | 68.70 | 5,404,294 | +2.77(+4.21%) |
Sep 28, 2018 | 65.47 | 68.22 | 65.47 | 65.92 | 6,502,258 | +0.00(+0.00%) |
Sep 27, 2018 | 65.75 | 66.12 | 65.49 | 65.92 | 3,441,964 | +1.05(+1.62%) |
Sep 26, 2018 | 65.42 | 65.86 | 64.68 | 64.87 | 3,264,885 | -1.11(-1.68%) |
Sep 25, 2018 | 67.11 | 67.46 | 65.86 | 65.98 | 3,855,376 | -0.37(-0.56%) |
Sep 24, 2018 | 65.96 | 67.31 | 65.88 | 66.35 | 4,521,863 | +1.41(+2.17%) |
Sep 21, 2018 | 64.15 | 65.22 | 63.82 | 64.94 | 5,408,323 | +1.04(+1.63%) |
Sep 20, 2018 | 64.47 | 64.86 | 63.67 | 63.90 | 2,719,711 | -0.04(-0.06%) |
Sep 19, 2018 | 63.07 | 64.47 | 63.07 | 63.94 | 3,581,890 | +0.83(+1.31%) |
Sep 18, 2018 | 62.18 | 63.88 | 61.71 | 63.11 | 3,340,188 | +1.61(+2.62%) |
Sep 17, 2018 | 61.43 | 62.24 | 61.06 | 61.49 | 2,336,134 | +0.70(+1.15%) |
Sep 14, 2018 | 59.79 | 61.15 | 59.79 | 60.79 | 2,883,208 | +0.94(+1.57%) |
Sep 13, 2018 | 59.48 | 60.20 | 58.26 | 59.85 | 3,098,332 | +0.17(+0.28%) |
Sep 12, 2018 | 59.65 | 60.55 | 59.31 | 59.69 | 2,943,589 | +0.62(+1.06%) |
Sep 11, 2018 | 57.04 | 59.27 | 57.04 | 59.07 | 2,196,337 | +1.68(+2.93%) |
Sep 10, 2018 | 57.74 | 58.20 | 57.30 | 57.39 | 1,539,998 | -0.07(-0.13%) |
Sep 07, 2018 | 57.11 | 57.91 | 56.26 | 57.46 | 3,153,385 | -0.31(-0.54%) |
Sep 06, 2018 | 59.89 | 59.89 | 57.59 | 57.77 | 2,797,602 | -2.24(-3.73%) |
Sep 05, 2018 | 59.83 | 60.30 | 59.11 | 60.01 | 2,734,095 | -0.25(-0.41%) |
Sep 04, 2018 | 61.86 | 61.99 | 60.12 | 60.26 | 2,282,031 | -1.52(-2.47%) |
Aug 31, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.76(-1.22%) | |
Aug 30, 2018 | 61.86 | 62.96 | 61.36 | 62.54 | 3,073,557 | +0.88(+1.43%) |
Aug 29, 2018 | 60.86 | 62.28 | 60.75 | 61.66 | 3,697,272 | +1.31(+2.17%) |
Aug 28, 2018 | 60.71 | 61.01 | 60.00 | 60.35 | 2,591,764 | -0.34(-0.56%) |
Aug 27, 2018 | 59.86 | 60.79 | 59.58 | 60.69 | 1,579,730 | +0.93(+1.55%) |
Aug 24, 2018 | 60.14 | 60.36 | 59.52 | 59.76 | 2,084,672 | +0.54(+0.91%) |
Aug 23, 2018 | 59.47 | 59.49 | 58.73 | 59.22 | 1,627,763 | -0.59(-0.98%) |
Aug 22, 2018 | 59.08 | 59.99 | 58.73 | 59.81 | 1,915,735 | +1.64(+2.82%) |
Aug 21, 2018 | 58.34 | 58.93 | 58.08 | 58.17 | 2,197,544 | +0.40(+0.70%) |
Aug 20, 2018 | 57.08 | 58.53 | 57.08 | 57.76 | 2,227,003 | +0.56(+0.98%) |
Aug 17, 2018 | 57.99 | 58.14 | 57.11 | 57.20 | 2,519,896 | -0.36(-0.62%) |
Aug 16, 2018 | 56.97 | 57.97 | 56.53 | 57.56 | 2,254,878 | +1.14(+2.02%) |
Aug 15, 2018 | 57.83 | 57.99 | 55.41 | 56.42 | 5,188,430 | -2.22(-3.79%) |
Aug 14, 2018 | 58.86 | 59.07 | 58.26 | 58.64 | 2,101,846 | +0.54(+0.93%) |
Aug 13, 2018 | 58.85 | 59.08 | 57.90 | 58.10 | 2,303,406 | -0.86(-1.46%) |
Aug 10, 2018 | 58.60 | 59.21 | 58.31 | 58.97 | 3,140,414 | +0.25(+0.42%) |
Aug 09, 2018 | 60.52 | 60.78 | 58.63 | 58.72 | 3,999,928 | -1.77(-2.93%) |
Aug 08, 2018 | 61.04 | 61.53 | 59.75 | 60.49 | 3,249,873 | -1.21(-1.96%) |
Aug 07, 2018 | 62.31 | 62.67 | 61.43 | 61.70 | 3,168,518 | +0.27(+0.43%) |
Aug 06, 2018 | 61.04 | 61.92 | 60.18 | 61.43 | 2,426,992 | +0.61(+1.00%) |
Aug 03, 2018 | 60.03 | 61.01 | 59.79 | 60.83 | 3,365,929 | +0.44(+0.73%) |
Aug 02, 2018 | 59.13 | 60.55 | 58.58 | 60.39 | 2,488,028 | +0.94(+1.57%) |
Aug 01, 2018 | 59.42 | 59.75 | 58.54 | 59.45 | 3,021,319 | -0.76(-1.26%) |
Jul 31, 2018 | 59.37 | 60.61 | 59.20 | 60.21 | 3,065,465 | +0.87(+1.47%) |
Jul 30, 2018 | 59.23 | 59.85 | 59.11 | 59.34 | 2,298,713 | +0.98(+1.68%) |
Jul 27, 2018 | 58.54 | 59.32 | 58.07 | 58.36 | 2,695,489 | -0.66(-1.12%) |
Jul 26, 2018 | 59.31 | 60.19 | 57.89 | 59.02 | 4,574,465 | -0.50(-0.85%) |
Jul 25, 2018 | 59.62 | 59.65 | 57.62 | 59.52 | 4,533,562 | -0.17(-0.28%) |
Jul 24, 2018 | 59.49 | 60.45 | 58.94 | 59.69 | 3,821,041 | +0.75(+1.28%) |
Jul 23, 2018 | 58.87 | 59.31 | 58.23 | 58.94 | 4,390,312 | +0.18(+0.31%) |
Jul 20, 2018 | 59.40 | 59.40 | 58.30 | 58.75 | 2,721,117 | -0.42(-0.71%) |
Jul 19, 2018 | 58.85 | 59.63 | 58.80 | 59.18 | 2,662,417 | +0.33(+0.56%) |
Jul 18, 2018 | 57.87 | 59.12 | 56.90 | 58.85 | 3,053,343 | +0.62(+1.07%) |
Jul 17, 2018 | 58.00 | 58.57 | 57.45 | 58.22 | 3,996,539 | -0.39(-0.66%) |
Jul 16, 2018 | 59.75 | 60.38 | 58.14 | 58.61 | 3,977,301 | -2.44(-4.00%) |
Jul 13, 2018 | 61.30 | 61.89 | 60.93 | 61.05 | 3,314,533 | -0.18(-0.30%) |
Jul 12, 2018 | 61.85 | 62.19 | 60.23 | 61.23 | 3,398,018 | -0.07(-0.12%) |
Jul 11, 2018 | 62.83 | 63.32 | 60.57 | 61.30 | 4,190,733 | -2.55(-3.99%) |
Jul 10, 2018 | 64.13 | 65.27 | 63.30 | 63.86 | 2,758,532 | +0.36(+0.56%) |
Jul 09, 2018 | 62.52 | 63.53 | 62.18 | 63.50 | 2,876,092 | +1.52(+2.46%) |
Jul 06, 2018 | 60.29 | 62.29 | 60.21 | 61.97 | 2,331,740 | +1.07(+1.76%) |
Jul 05, 2018 | 61.12 | 61.40 | 60.39 | 60.90 | 2,904,005 | +0.39(+0.64%) |
Jul 03, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.98(+1.65%) | |
Jul 02, 2018 | 60.43 | 60.76 | 59.12 | 59.53 | 3,191,648 | -1.83(-2.99%) |
Jun 29, 2018 | 62.75 | 60.63 | 61.37 | 5,932,943 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.49 | 60.85 | 59.52 | 60.15 | 3,590,834 | -0.01(-0.02%) |
Jun 27, 2018 | 59.53 | 61.61 | 59.50 | 60.16 | 5,885,716 | +1.65(+2.82%) |
Jun 26, 2018 | 57.54 | 58.68 | 56.80 | 58.51 | 2,783,545 | +1.36(+2.38%) |
Jun 25, 2018 | 58.87 | 59.25 | 57.01 | 57.15 | 4,768,510 | -2.09(-3.53%) |
Jun 22, 2018 | 58.35 | 59.84 | 58.07 | 59.24 | 7,482,089 | +2.62(+4.63%) |
Jun 21, 2018 | 57.08 | 57.16 | 56.30 | 56.62 | 3,864,596 | -0.85(-1.48%) |
Jun 20, 2018 | 57.16 | 57.95 | 56.63 | 57.47 | 6,073,365 | +1.14(+2.02%) |
Jun 19, 2018 | 55.08 | 56.71 | 55.08 | 56.33 | 2,870,991 | -0.18(-0.32%) |
Jun 18, 2018 | 55.08 | 56.77 | 54.49 | 56.52 | 4,970,335 | +1.43(+2.60%) |
Jun 15, 2018 | 55.94 | 54.19 | 55.08 | 7,221,673 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.82 | 56.05 | 55.06 | 55.71 | 3,589,730 | +0.44(+0.79%) |
Jun 13, 2018 | 55.26 | 55.66 | 54.62 | 55.27 | 3,088,587 | +0.02(+0.03%) |
Jun 12, 2018 | 56.39 | 56.75 | 55.20 | 55.25 | 3,245,718 | -1.22(-2.15%) |
Jun 11, 2018 | 56.53 | 56.82 | 55.99 | 56.47 | 2,675,681 | -0.04(-0.06%) |
Jun 08, 2018 | 56.97 | 56.98 | 56.12 | 56.50 | 2,291,017 | -0.45(-0.79%) |
Jun 07, 2018 | 56.74 | 57.25 | 56.49 | 56.95 | 3,272,870 | +0.69(+1.23%) |
Jun 06, 2018 | 55.45 | 56.26 | 2,952,719 | +0.45(+0.80%) | ||
Jun 05, 2018 | 55.15 | 56.26 | 54.87 | 55.81 | 2,728,586 | +0.23(+0.41%) |
Jun 04, 2018 | 56.77 | 57.42 | 55.29 | 55.58 | 3,318,941 | -0.89(-1.57%) |