Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.43 | 34.91 | 34.40 | 34.88 | 11,100,823 | +0.55(+1.61%) |
Jun 27, 2019 | 34.39 | 34.54 | 34.10 | 34.33 | 7,312,353 | +0.08(+0.23%) |
Jun 26, 2019 | 34.26 | 34.89 | 34.02 | 34.25 | 9,528,521 | +0.39(+1.14%) |
Jun 25, 2019 | 33.86 | 34.00 | 33.44 | 33.86 | 9,079,766 | -0.06(-0.18%) |
Jun 24, 2019 | 33.97 | 34.39 | 33.72 | 33.92 | 10,650,951 | -0.20(-0.59%) |
Jun 21, 2019 | 33.67 | 34.15 | 33.42 | 34.12 | 18,357,166 | +0.55(+1.65%) |
Jun 20, 2019 | 32.82 | 33.66 | 32.72 | 33.57 | 14,888,974 | +1.53(+4.77%) |
Jun 19, 2019 | 32.56 | 32.59 | 31.87 | 32.04 | 11,705,097 | -0.37(-1.14%) |
Jun 18, 2019 | 32.20 | 32.81 | 32.07 | 32.41 | 11,538,890 | +0.24(+0.74%) |
Jun 17, 2019 | 31.39 | 32.24 | 31.32 | 32.18 | 8,630,268 | +0.64(+2.03%) |
Jun 14, 2019 | 32.18 | 32.21 | 31.28 | 31.53 | 13,184,628 | -0.75(-2.34%) |
Jun 13, 2019 | 31.75 | 32.44 | 31.53 | 32.29 | 16,333,257 | +1.06(+3.40%) |
Jun 12, 2019 | 32.30 | 32.30 | 31.16 | 31.23 | 13,967,332 | -0.97(-3.03%) |
Jun 11, 2019 | 31.68 | 32.49 | 31.42 | 32.20 | 13,809,582 | +1.07(+3.44%) |
Jun 10, 2019 | 31.43 | 31.79 | 31.05 | 31.13 | 13,809,208 | -0.11(-0.37%) |
Jun 07, 2019 | 31.08 | 31.73 | 30.90 | 31.25 | 14,676,412 | +0.48(+1.57%) |
Jun 06, 2019 | 30.66 | 31.22 | 30.41 | 30.76 | 14,078,233 | +0.10(+0.32%) |
Jun 05, 2019 | 31.43 | 31.46 | 30.45 | 30.67 | 10,366,735 | -0.69(-2.21%) |
Jun 04, 2019 | 31.17 | 31.58 | 30.86 | 31.36 | 9,139,215 | +0.65(+2.11%) |
Jun 03, 2019 | 30.28 | 30.85 | 30.14 | 30.71 | 11,416,368 | +0.69(+2.31%) |
May 31, 2019 | 30.04 | 30.23 | 29.82 | 30.02 | 13,227,071 | -0.42(-1.39%) |
May 30, 2019 | 31.19 | 31.39 | 30.39 | 30.44 | 13,545,516 | -0.87(-2.76%) |
May 29, 2019 | 31.15 | 31.38 | 30.68 | 31.31 | 11,503,408 | -0.28(-0.88%) |
May 28, 2019 | 32.10 | 32.13 | 31.53 | 31.58 | 13,188,276 | -0.43(-1.35%) |
May 24, 2019 | 32.58 | 32.80 | 31.96 | 32.02 | 8,858,226 | -0.42(-1.31%) |
May 23, 2019 | 32.48 | 32.48 | 31.84 | 32.44 | 13,674,573 | -0.74(-2.22%) |
May 22, 2019 | 33.89 | 33.97 | 32.89 | 33.18 | 8,586,471 | -1.00(-2.94%) |
May 21, 2019 | 34.00 | 34.37 | 33.71 | 34.18 | 7,760,923 | +0.33(+0.97%) |
May 20, 2019 | 33.60 | 33.89 | 33.45 | 33.85 | 6,840,422 | +0.09(+0.26%) |
May 17, 2019 | 34.18 | 34.40 | 33.70 | 33.76 | 8,381,171 | -0.73(-2.11%) |
May 16, 2019 | 34.26 | 34.62 | 34.15 | 34.49 | 8,820,504 | +0.46(+1.35%) |
May 15, 2019 | 33.24 | 34.13 | 33.23 | 34.03 | 12,201,841 | +0.29(+0.85%) |
May 14, 2019 | 33.31 | 34.59 | 33.19 | 33.75 | 13,916,398 | +0.73(+2.20%) |
May 13, 2019 | 33.64 | 33.88 | 32.56 | 33.02 | 19,336,062 | -1.21(-3.54%) |
May 10, 2019 | 34.53 | 34.72 | 33.44 | 34.23 | 14,804,890 | -0.61(-1.76%) |
May 09, 2019 | 34.54 | 34.99 | 34.17 | 34.85 | 14,941,150 | +0.00(+0.00%) |
May 08, 2019 | 35.06 | 35.13 | 34.54 | 34.85 | 10,675,804 | -0.29(-0.81%) |
May 07, 2019 | 35.27 | 35.27 | 34.58 | 35.13 | 12,063,840 | -0.55(-1.55%) |
May 06, 2019 | 35.34 | 35.90 | 35.22 | 35.69 | 7,594,526 | -0.03(-0.10%) |
May 03, 2019 | 35.96 | 36.18 | 35.57 | 35.72 | 8,303,164 | +0.14(+0.39%) |
May 02, 2019 | 35.46 | 35.95 | 35.19 | 35.58 | 10,526,082 | -0.22(-0.60%) |
May 01, 2019 | 36.89 | 37.11 | 35.77 | 35.80 | 12,161,550 | -1.13(-3.07%) |
Apr 30, 2019 | 37.95 | 37.99 | 36.68 | 36.93 | 14,056,349 | -0.65(-1.73%) |
Apr 29, 2019 | 37.50 | 38.39 | 37.42 | 37.58 | 10,316,952 | +0.11(+0.30%) |
Apr 26, 2019 | 37.16 | 37.62 | 36.74 | 37.47 | 9,854,749 | +0.00(+0.00%) |
Apr 25, 2019 | 38.20 | 38.24 | 37.36 | 37.47 | 10,868,364 | -0.81(-2.12%) |
Apr 24, 2019 | 39.56 | 39.64 | 38.28 | 38.28 | 10,329,604 | -1.43(-3.60%) |
Apr 23, 2019 | 39.52 | 39.88 | 39.17 | 39.71 | 9,868,561 | +0.03(+0.09%) |
Apr 22, 2019 | 39.49 | 39.96 | 39.12 | 39.67 | 9,130,805 | +0.25(+0.64%) |
Apr 18, 2019 | 41.65 | 42.30 | 39.38 | 39.42 | 18,168,660 | -1.60(-3.90%) |
Apr 17, 2019 | 41.37 | 41.50 | 40.78 | 41.02 | 9,587,417 | +0.06(+0.15%) |
Apr 16, 2019 | 40.36 | 41.15 | 40.33 | 40.96 | 8,845,826 | +0.81(+2.03%) |
Apr 15, 2019 | 39.42 | 40.52 | 39.16 | 40.15 | 12,915,546 | +0.65(+1.64%) |
Apr 12, 2019 | 39.80 | 40.19 | 39.44 | 39.50 | 10,016,310 | +0.29(+0.75%) |
Apr 11, 2019 | 39.41 | 39.73 | 38.86 | 39.21 | 6,115,031 | -0.21(-0.53%) |
Apr 10, 2019 | 39.63 | 39.80 | 39.28 | 39.41 | 7,105,947 | -0.03(-0.07%) |
Apr 09, 2019 | 39.68 | 39.84 | 39.13 | 39.44 | 8,756,953 | -0.51(-1.28%) |
Apr 08, 2019 | 39.07 | 40.01 | 39.03 | 39.95 | 13,198,374 | +1.01(+2.60%) |
Apr 05, 2019 | 38.43 | 39.41 | 38.30 | 38.94 | 10,573,683 | +0.78(+2.04%) |
Apr 04, 2019 | 37.56 | 38.16 | 37.26 | 38.16 | 7,709,260 | +0.44(+1.17%) |
Apr 03, 2019 | 38.76 | 38.79 | 37.55 | 37.72 | 8,356,399 | -0.78(-2.02%) |
Apr 02, 2019 | 38.85 | 39.33 | 38.38 | 38.50 | 7,972,147 | -0.23(-0.60%) |
Apr 01, 2019 | 38.06 | 38.93 | 37.83 | 38.73 | 11,230,176 | +1.03(+2.73%) |
Mar 29, 2019 | 38.27 | 38.38 | 37.39 | 37.70 | 9,227,689 | -0.04(-0.11%) |
Mar 28, 2019 | 36.77 | 37.80 | 36.63 | 37.74 | 8,574,780 | +0.81(+2.20%) |
Mar 27, 2019 | 37.23 | 37.45 | 36.68 | 36.93 | 6,071,209 | -0.32(-0.86%) |
Mar 26, 2019 | 37.14 | 37.83 | 37.01 | 37.25 | 7,512,320 | +0.50(+1.37%) |
Mar 25, 2019 | 36.14 | 36.82 | 36.10 | 36.75 | 7,383,000 | +0.00(+0.00%) |
Mar 22, 2019 | 37.86 | 38.05 | 36.61 | 36.75 | 9,120,907 | -1.51(-3.96%) |
Mar 21, 2019 | 38.17 | 38.41 | 37.88 | 38.26 | 7,128,646 | -0.06(-0.16%) |
Mar 20, 2019 | 37.41 | 38.59 | 37.28 | 38.32 | 10,992,621 | +0.90(+2.40%) |
Mar 19, 2019 | 37.88 | 38.06 | 37.29 | 37.42 | 10,209,685 | -0.10(-0.25%) |
Mar 18, 2019 | 36.95 | 37.77 | 36.75 | 37.52 | 15,551,787 | +0.84(+2.29%) |
Mar 15, 2019 | 36.95 | 37.35 | 36.64 | 36.68 | 16,346,767 | -0.61(-1.62%) |
Mar 14, 2019 | 37.34 | 37.64 | 37.25 | 37.29 | 9,169,389 | -0.05(-0.14%) |
Mar 13, 2019 | 37.22 | 37.47 | 37.06 | 37.34 | 10,196,269 | +0.48(+1.31%) |
Mar 12, 2019 | 36.47 | 37.14 | 36.45 | 36.85 | 9,511,834 | +0.44(+1.21%) |
Mar 11, 2019 | 36.16 | 36.62 | 35.86 | 36.41 | 10,972,567 | +0.68(+1.91%) |
Mar 08, 2019 | 36.11 | 36.16 | 35.37 | 35.73 | 14,722,145 | -1.05(-2.85%) |
Mar 07, 2019 | 37.57 | 37.61 | 36.73 | 36.78 | 9,342,256 | -0.75(-2.01%) |
Mar 06, 2019 | 38.51 | 38.69 | 37.38 | 37.53 | 11,497,508 | -1.23(-3.17%) |
Mar 05, 2019 | 39.11 | 39.17 | 38.34 | 38.76 | 8,541,579 | -0.39(-0.99%) |
Mar 04, 2019 | 39.31 | 39.51 | 38.57 | 39.15 | 8,027,447 | +0.04(+0.11%) |
Mar 01, 2019 | 38.26 | 39.10 | 38.26 | 39.10 | 10,183,302 | +0.98(+2.56%) |
Feb 28, 2019 | 38.47 | 38.54 | 37.57 | 38.13 | 10,223,451 | -0.25(-0.65%) |
Feb 27, 2019 | 38.42 | 38.75 | 38.14 | 38.38 | 8,601,245 | +0.03(+0.09%) |
Feb 26, 2019 | 38.77 | 39.07 | 38.30 | 38.34 | 6,763,484 | -0.42(-1.07%) |
Feb 25, 2019 | 38.36 | 38.95 | 38.29 | 38.76 | 6,972,172 | +0.37(+0.97%) |
Feb 22, 2019 | 39.01 | 39.06 | 38.24 | 38.39 | 6,606,659 | -0.31(-0.80%) |
Feb 21, 2019 | 39.68 | 39.76 | 38.59 | 38.70 | 11,010,148 | -1.02(-2.57%) |
Feb 20, 2019 | 39.24 | 40.11 | 39.24 | 39.72 | 9,894,902 | +0.31(+0.79%) |
Feb 19, 2019 | 38.52 | 39.63 | 38.45 | 39.41 | 11,600,320 | +0.51(+1.31%) |
Feb 15, 2019 | 38.62 | 39.02 | 38.48 | 38.90 | 9,447,264 | +0.70(+1.84%) |
Feb 14, 2019 | 38.32 | 38.52 | 38.18 | 38.19 | 11,171,627 | -0.24(-0.63%) |
Feb 13, 2019 | 38.22 | 39.05 | 38.13 | 38.44 | 12,753,254 | +0.31(+0.82%) |
Feb 12, 2019 | 37.95 | 38.39 | 37.85 | 38.13 | 10,379,039 | +0.75(+2.01%) |
Feb 11, 2019 | 36.34 | 37.42 | 36.32 | 37.37 | 11,154,715 | +0.78(+2.13%) |
Feb 08, 2019 | 37.06 | 37.21 | 36.12 | 36.59 | 10,724,153 | -0.58(-1.56%) |
Feb 07, 2019 | 38.23 | 38.38 | 36.70 | 37.18 | 14,785,140 | -1.38(-3.57%) |
Feb 06, 2019 | 38.47 | 38.68 | 38.31 | 38.55 | 8,119,928 | -0.06(-0.16%) |
Feb 05, 2019 | 38.15 | 38.72 | 37.97 | 38.61 | 12,175,000 | +0.46(+1.21%) |
Feb 04, 2019 | 37.83 | 38.19 | 37.54 | 38.15 | 14,929,406 | +0.03(+0.09%) |
Feb 01, 2019 | 37.98 | 38.47 | 37.81 | 38.12 | 10,034,538 | +0.30(+0.79%) |
Jan 31, 2019 | 38.49 | 38.50 | 37.41 | 37.82 | 18,066,942 | -0.68(-1.76%) |
Jan 30, 2019 | 37.78 | 38.53 | 37.59 | 38.49 | 9,306,576 | +0.86(+2.27%) |
Jan 29, 2019 | 38.22 | 38.36 | 37.50 | 37.64 | 9,464,886 | -0.21(-0.54%) |
Jan 28, 2019 | 37.87 | 38.11 | 37.44 | 37.84 | 13,122,515 | -0.65(-1.69%) |
Jan 25, 2019 | 37.64 | 38.54 | 37.62 | 38.49 | 18,616,784 | +1.23(+3.31%) |
Jan 24, 2019 | 37.20 | 37.96 | 36.95 | 37.26 | 12,848,443 | +0.21(+0.58%) |
Jan 23, 2019 | 37.69 | 37.80 | 36.53 | 37.05 | 16,074,090 | -0.56(-1.48%) |
Jan 22, 2019 | 37.54 | 37.87 | 37.06 | 37.60 | 25,161,232 | -0.66(-1.72%) |
Jan 18, 2019 | 37.51 | 38.44 | 36.78 | 38.26 | 31,141,368 | +2.87(+8.12%) |
Jan 17, 2019 | 34.98 | 35.70 | 34.67 | 35.39 | 15,917,679 | +0.10(+0.29%) |
Jan 16, 2019 | 35.50 | 35.70 | 35.24 | 35.29 | 14,531,368 | -0.40(-1.13%) |
Jan 15, 2019 | 35.79 | 36.10 | 35.44 | 35.69 | 10,918,147 | +0.34(+0.97%) |
Jan 14, 2019 | 35.16 | 35.56 | 35.06 | 35.35 | 13,798,251 | -0.36(-1.01%) |
Jan 11, 2019 | 35.17 | 35.73 | 34.81 | 35.70 | 15,583,719 | +0.08(+0.22%) |
Jan 10, 2019 | 35.01 | 35.79 | 34.86 | 35.63 | 15,391,104 | +0.35(+0.99%) |
Jan 09, 2019 | 35.29 | 35.60 | 34.85 | 35.28 | 20,882,254 | +0.49(+1.40%) |
Jan 08, 2019 | 34.87 | 35.07 | 34.41 | 34.79 | 15,169,804 | +0.43(+1.24%) |
Jan 07, 2019 | 33.54 | 34.62 | 33.32 | 34.36 | 18,325,924 | +0.92(+2.76%) |
Jan 04, 2019 | 32.76 | 33.56 | 32.53 | 33.44 | 22,803,920 | +1.27(+3.96%) |
Jan 03, 2019 | 31.92 | 33.01 | 31.53 | 32.16 | 23,360,550 | +0.34(+1.08%) |
Jan 02, 2019 | 30.36 | 32.29 | 30.23 | 31.82 | 18,617,212 | +0.96(+3.10%) |
Dec 31, 2018 | 31.36 | 31.49 | 30.16 | 30.86 | 22,620,614 | -0.44(-1.42%) |
Dec 28, 2018 | 31.24 | 31.79 | 31.09 | 31.31 | 18,453,820 | +0.23(+0.74%) |
Dec 27, 2018 | 30.88 | 31.20 | 29.96 | 31.08 | 19,614,148 | -0.24(-0.76%) |
Dec 26, 2018 | 30.29 | 31.33 | 29.93 | 31.32 | 23,318,838 | +1.21(+4.04%) |
Dec 24, 2018 | 30.32 | 30.69 | 29.94 | 30.10 | 16,410,228 | -0.44(-1.43%) |
Dec 21, 2018 | 30.34 | 31.38 | 30.14 | 30.54 | 35,765,724 | -0.43(-1.38%) |
Dec 20, 2018 | 31.94 | 32.53 | 30.85 | 30.97 | 28,635,512 | -1.36(-4.21%) |
Dec 19, 2018 | 32.40 | 33.33 | 31.92 | 32.33 | 30,125,402 | -0.04(-0.13%) |
Dec 18, 2018 | 33.34 | 33.36 | 32.22 | 32.37 | 23,686,780 | -1.04(-3.10%) |
Dec 17, 2018 | 33.36 | 34.13 | 33.20 | 33.40 | 23,054,060 | -0.04(-0.13%) |
Dec 14, 2018 | 34.70 | 34.72 | 33.21 | 33.45 | 21,367,992 | -1.64(-4.68%) |
Dec 13, 2018 | 35.29 | 35.38 | 34.54 | 35.09 | 17,604,034 | -0.36(-1.01%) |
Dec 12, 2018 | 35.59 | 36.39 | 35.40 | 35.45 | 15,792,051 | +0.17(+0.49%) |
Dec 11, 2018 | 36.21 | 36.35 | 34.67 | 35.28 | 23,219,918 | -0.62(-1.74%) |
Dec 10, 2018 | 35.75 | 36.71 | 35.09 | 35.90 | 17,972,404 | -0.92(-2.49%) |
Dec 07, 2018 | 36.92 | 38.19 | 36.79 | 36.82 | 16,596,689 | +0.62(+1.70%) |
Dec 06, 2018 | 36.61 | 36.77 | 35.82 | 36.20 | 27,679,110 | -1.54(-4.08%) |
Dec 04, 2018 | 39.17 | 39.25 | 37.66 | 37.74 | 15,173,270 | -1.44(-3.67%) |
Dec 03, 2018 | 39.16 | 39.44 | 38.75 | 39.18 | 15,109,059 | +1.02(+2.66%) |
Nov 30, 2018 | 38.48 | 38.54 | 37.81 | 38.16 | 19,126,106 | -0.68(-1.74%) |
Nov 29, 2018 | 39.37 | 39.47 | 38.77 | 38.84 | 15,951,778 | -0.43(-1.10%) |
Nov 28, 2018 | 39.18 | 39.36 | 38.30 | 39.27 | 12,563,018 | +0.18(+0.45%) |
Nov 27, 2018 | 39.39 | 39.52 | 38.53 | 39.09 | 13,761,390 | -0.36(-0.92%) |
Nov 26, 2018 | 39.78 | 40.23 | 39.16 | 39.46 | 13,035,728 | +0.22(+0.56%) |
Nov 23, 2018 | 39.09 | 39.44 | 38.75 | 39.24 | 9,456,041 | -1.07(-2.67%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.63(+1.58%) | |
Nov 20, 2018 | 40.20 | 40.36 | 39.21 | 39.69 | 14,502,448 | -1.19(-2.92%) |
Nov 19, 2018 | 40.59 | 41.61 | 40.51 | 40.88 | 10,857,886 | +0.08(+0.19%) |
Nov 16, 2018 | 40.85 | 41.25 | 40.39 | 40.80 | 13,916,620 | +0.12(+0.29%) |
Nov 15, 2018 | 40.29 | 40.94 | 39.83 | 40.68 | 18,820,944 | +0.23(+0.56%) |
Nov 14, 2018 | 40.79 | 41.36 | 40.07 | 40.46 | 20,422,028 | +0.40(+0.99%) |
Nov 13, 2018 | 41.76 | 41.78 | 39.98 | 40.06 | 22,504,666 | -1.79(-4.27%) |
Nov 12, 2018 | 43.10 | 43.11 | 41.76 | 41.84 | 11,763,205 | -0.80(-1.89%) |
Nov 09, 2018 | 42.90 | 43.40 | 42.31 | 42.65 | 15,773,698 | -1.00(-2.29%) |
Nov 08, 2018 | 44.18 | 44.49 | 43.55 | 43.65 | 12,847,802 | -0.63(-1.41%) |
Nov 07, 2018 | 44.51 | 44.80 | 43.75 | 44.27 | 10,678,650 | +0.20(+0.46%) |
Nov 06, 2018 | 44.00 | 44.20 | 43.58 | 44.07 | 7,603,073 | +0.10(+0.23%) |
Nov 05, 2018 | 43.96 | 44.24 | 43.41 | 43.97 | 10,155,532 | +0.47(+1.09%) |
Nov 02, 2018 | 44.19 | 44.24 | 42.92 | 43.49 | 9,996,004 | -0.22(-0.50%) |
Nov 01, 2018 | 43.66 | 44.16 | 42.99 | 43.71 | 12,762,575 | +0.30(+0.68%) |
Oct 31, 2018 | 44.72 | 44.86 | 43.36 | 43.42 | 15,471,917 | -0.85(-1.93%) |
Oct 30, 2018 | 43.46 | 44.47 | 43.00 | 44.27 | 14,460,200 | +0.74(+1.69%) |
Oct 29, 2018 | 45.02 | 45.02 | 42.99 | 43.54 | 13,146,817 | -1.23(-2.74%) |
Oct 26, 2018 | 44.47 | 45.56 | 43.87 | 44.76 | 13,154,833 | -0.34(-0.75%) |
Oct 25, 2018 | 45.51 | 45.90 | 44.64 | 45.10 | 11,639,781 | +0.25(+0.55%) |
Oct 24, 2018 | 46.97 | 47.06 | 44.82 | 44.86 | 20,040,312 | -1.76(-3.78%) |
Oct 23, 2018 | 47.06 | 47.17 | 46.10 | 46.62 | 15,973,977 | -1.46(-3.03%) |
Oct 22, 2018 | 49.46 | 49.59 | 47.53 | 48.07 | 15,801,825 | -1.40(-2.84%) |
Oct 19, 2018 | 49.08 | 51.78 | 48.73 | 49.48 | 13,411,165 | +0.03(+0.07%) |
Oct 18, 2018 | 49.77 | 50.19 | 49.15 | 49.44 | 13,249,513 | -0.69(-1.37%) |
Oct 17, 2018 | 50.14 | 50.38 | 49.65 | 50.13 | 7,662,792 | -0.37(-0.74%) |
Oct 16, 2018 | 50.68 | 50.88 | 50.36 | 50.50 | 7,457,039 | +0.11(+0.22%) |
Oct 15, 2018 | 50.26 | 50.86 | 49.81 | 50.39 | 8,629,638 | +0.19(+0.37%) |
Oct 12, 2018 | 50.58 | 50.89 | 49.33 | 50.20 | 11,507,643 | +0.18(+0.36%) |
Oct 11, 2018 | 51.04 | 51.26 | 49.63 | 50.03 | 14,914,943 | -1.44(-2.79%) |
Oct 10, 2018 | 53.12 | 53.34 | 51.34 | 51.46 | 12,283,614 | -1.94(-3.63%) |
Oct 09, 2018 | 53.47 | 53.86 | 52.72 | 53.40 | 7,575,999 | +0.14(+0.27%) |
Oct 08, 2018 | 52.65 | 53.37 | 52.54 | 53.26 | 5,584,871 | -0.05(-0.10%) |
Oct 05, 2018 | 53.10 | 53.61 | 52.83 | 53.31 | 8,695,908 | +0.13(+0.24%) |
Oct 04, 2018 | 53.05 | 53.55 | 52.72 | 53.18 | 8,178,220 | +0.19(+0.37%) |
Oct 03, 2018 | 52.59 | 53.23 | 52.12 | 52.99 | 8,645,717 | +0.62(+1.18%) |
Oct 02, 2018 | 51.87 | 52.54 | 51.50 | 52.37 | 6,689,201 | +0.25(+0.49%) |
Oct 01, 2018 | 51.79 | 52.78 | 51.51 | 52.12 | 9,060,534 | +0.57(+1.10%) |
Sep 28, 2018 | 51.64 | 52.22 | 51.50 | 51.55 | 8,516,747 | -0.21(-0.41%) |
Sep 27, 2018 | 51.73 | 52.20 | 51.11 | 51.76 | 7,744,118 | +0.25(+0.48%) |
Sep 26, 2018 | 52.39 | 52.61 | 51.45 | 51.51 | 12,300,609 | -1.40(-2.64%) |
Sep 25, 2018 | 52.63 | 53.21 | 52.52 | 52.91 | 10,065,565 | +0.79(+1.51%) |
Sep 24, 2018 | 52.31 | 52.53 | 51.96 | 52.12 | 10,299,569 | +0.40(+0.77%) |
Sep 21, 2018 | 52.25 | 52.33 | 51.73 | 51.73 | 25,461,844 | -0.37(-0.71%) |
Sep 20, 2018 | 52.42 | 52.69 | 52.09 | 52.10 | 8,702,868 | +0.29(+0.56%) |
Sep 19, 2018 | 51.47 | 52.22 | 51.20 | 51.81 | 11,069,932 | +0.20(+0.39%) |
Sep 18, 2018 | 52.14 | 52.44 | 51.57 | 51.61 | 8,012,291 | +0.02(+0.03%) |
Sep 17, 2018 | 52.12 | 52.18 | 51.35 | 51.59 | 8,066,132 | -0.22(-0.42%) |
Sep 14, 2018 | 51.62 | 52.09 | 51.41 | 51.81 | 9,524,230 | +0.18(+0.34%) |
Sep 13, 2018 | 51.37 | 51.88 | 51.13 | 51.63 | 7,071,543 | +0.17(+0.33%) |
Sep 12, 2018 | 51.36 | 52.13 | 51.36 | 51.46 | 9,373,637 | +0.42(+0.83%) |
Sep 11, 2018 | 50.84 | 51.45 | 50.29 | 51.04 | 11,559,989 | +0.29(+0.57%) |
Sep 10, 2018 | 50.77 | 51.43 | 50.74 | 50.75 | 8,218,904 | +0.24(+0.47%) |
Sep 07, 2018 | 50.59 | 50.93 | 50.14 | 50.52 | 13,066,198 | -0.43(-0.85%) |
Sep 06, 2018 | 51.45 | 51.58 | 50.60 | 50.95 | 11,443,633 | -0.69(-1.33%) |
Sep 05, 2018 | 52.01 | 52.08 | 50.93 | 51.63 | 11,968,361 | -0.76(-1.45%) |
Sep 04, 2018 | 53.36 | 53.43 | 52.24 | 52.39 | 9,792,767 | -0.63(-1.18%) |
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.99(-1.83%) | |
Aug 30, 2018 | 54.23 | 54.63 | 53.78 | 54.01 | 7,504,336 | -0.13(-0.23%) |
Aug 29, 2018 | 53.92 | 54.26 | 53.65 | 54.14 | 9,067,186 | +0.35(+0.66%) |
Aug 28, 2018 | 54.52 | 55.00 | 53.75 | 53.78 | 11,281,752 | -0.65(-1.20%) |
Aug 27, 2018 | 54.87 | 55.04 | 54.24 | 54.44 | 10,075,647 | -0.34(-0.61%) |
Aug 24, 2018 | 54.55 | 54.87 | 54.55 | 54.78 | 7,645,185 | +0.50(+0.93%) |
Aug 23, 2018 | 54.37 | 54.54 | 53.95 | 54.27 | 5,277,600 | -0.37(-0.68%) |
Aug 22, 2018 | 54.81 | 55.08 | 54.49 | 54.64 | 6,116,187 | +0.28(+0.51%) |
Aug 21, 2018 | 53.94 | 54.75 | 53.84 | 54.36 | 7,257,712 | +1.06(+1.98%) |
Aug 20, 2018 | 52.94 | 53.44 | 52.67 | 53.31 | 4,370,175 | +0.56(+1.07%) |
Aug 17, 2018 | 52.44 | 52.90 | 52.10 | 52.74 | 6,739,256 | +0.29(+0.54%) |
Aug 16, 2018 | 52.56 | 52.95 | 52.38 | 52.46 | 7,243,578 | +0.17(+0.32%) |
Aug 15, 2018 | 53.99 | 54.03 | 51.90 | 52.29 | 11,711,352 | -2.11(-3.87%) |
Aug 14, 2018 | 54.80 | 55.19 | 54.39 | 54.40 | 5,778,094 | -0.14(-0.26%) |
Aug 13, 2018 | 55.36 | 55.44 | 54.31 | 54.54 | 5,443,657 | -0.90(-1.62%) |
Aug 10, 2018 | 54.87 | 55.49 | 54.46 | 55.44 | 5,778,768 | +0.54(+0.98%) |
Aug 09, 2018 | 55.88 | 55.97 | 54.67 | 54.90 | 5,671,196 | -0.85(-1.52%) |
Aug 08, 2018 | 55.60 | 55.93 | 55.39 | 55.75 | 4,232,744 | -0.23(-0.40%) |
Aug 07, 2018 | 55.76 | 56.50 | 55.17 | 55.98 | 6,843,801 | +0.79(+1.43%) |
Aug 06, 2018 | 55.38 | 55.51 | 55.03 | 55.19 | 5,180,445 | -0.13(-0.23%) |
Aug 03, 2018 | 55.27 | 55.95 | 55.10 | 55.31 | 5,465,714 | -0.04(-0.08%) |
Aug 02, 2018 | 55.44 | 55.76 | 55.09 | 55.35 | 5,937,808 | -0.60(-1.08%) |
Aug 01, 2018 | 56.24 | 56.38 | 55.41 | 55.96 | 5,759,575 | -0.72(-1.27%) |
Jul 31, 2018 | 56.77 | 56.99 | 56.31 | 56.68 | 7,131,751 | -0.05(-0.09%) |
Jul 30, 2018 | 56.67 | 57.34 | 56.50 | 56.73 | 6,929,182 | +0.45(+0.81%) |
Jul 27, 2018 | 55.68 | 56.58 | 55.68 | 56.28 | 7,243,384 | +0.15(+0.27%) |
Jul 26, 2018 | 55.59 | 56.26 | 55.00 | 56.13 | 7,739,683 | +0.91(+1.64%) |
Jul 25, 2018 | 55.07 | 55.29 | 54.34 | 55.22 | 9,126,664 | +0.22(+0.40%) |
Jul 24, 2018 | 55.41 | 55.75 | 54.89 | 55.00 | 10,568,566 | -0.18(-0.33%) |
Jul 23, 2018 | 55.91 | 54.96 | 55.19 | 10,176,409 | -0.29(-0.53%) | |
Jul 20, 2018 | 56.18 | 55.43 | 55.48 | 9,251,138 | -0.70(-1.24%) | |
Jul 19, 2018 | 55.91 | 56.70 | 55.82 | 56.18 | 8,396,086 | -0.12(-0.21%) |
Jul 18, 2018 | 55.74 | 56.62 | 55.31 | 56.29 | 7,734,799 | +0.27(+0.48%) |
Jul 17, 2018 | 56.32 | 56.41 | 55.71 | 56.03 | 7,878,898 | -0.57(-1.01%) |
Jul 16, 2018 | 56.32 | 56.68 | 56.13 | 56.60 | 5,413,188 | -0.55(-0.97%) |
Jul 13, 2018 | 56.87 | 57.37 | 56.59 | 57.15 | 5,487,951 | +0.51(+0.90%) |
Jul 12, 2018 | 57.63 | 57.68 | 56.24 | 56.64 | 7,405,200 | -0.73(-1.27%) |
Jul 11, 2018 | 57.61 | 58.16 | 57.17 | 57.37 | 8,929,388 | -0.97(-1.65%) |
Jul 10, 2018 | 57.84 | 58.43 | 57.72 | 58.33 | 7,553,178 | +0.97(+1.68%) |
Jul 09, 2018 | 56.66 | 57.60 | 56.66 | 57.37 | 6,229,407 | +1.10(+1.95%) |
Jul 06, 2018 | 55.37 | 56.45 | 55.18 | 56.27 | 5,129,463 | +0.50(+0.90%) |
Jul 05, 2018 | 55.72 | 56.20 | 55.35 | 55.77 | 7,726,223 | +0.50(+0.90%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.53(+0.97%) |