Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.65 | 50.88 | 50.16 | 50.23 | 6,038,167 | -0.88(-1.72%) |
May 30, 2019 | 51.20 | 51.35 | 50.68 | 51.10 | 5,344,188 | -0.02(-0.05%) |
May 29, 2019 | 51.32 | 51.42 | 50.70 | 51.13 | 8,916,110 | -0.48(-0.94%) |
May 28, 2019 | 52.69 | 53.08 | 51.60 | 51.61 | 12,172,984 | -2.36(-4.37%) |
May 24, 2019 | 54.30 | 54.44 | 53.62 | 53.97 | 5,202,927 | -0.23(-0.42%) |
May 23, 2019 | 53.86 | 54.43 | 53.55 | 54.20 | 8,313,133 | +0.54(+1.01%) |
May 22, 2019 | 53.46 | 53.89 | 53.03 | 53.65 | 7,144,908 | -0.02(-0.03%) |
May 21, 2019 | 53.43 | 53.83 | 53.10 | 53.67 | 6,343,990 | +0.53(+1.00%) |
May 20, 2019 | 53.24 | 53.44 | 52.90 | 53.14 | 5,544,988 | -0.40(-0.75%) |
May 17, 2019 | 53.07 | 54.24 | 52.93 | 53.54 | 8,255,598 | +0.47(+0.88%) |
May 16, 2019 | 52.92 | 53.82 | 52.84 | 53.07 | 9,337,595 | +0.39(+0.74%) |
May 15, 2019 | 52.18 | 53.07 | 51.95 | 52.69 | 6,669,876 | +0.18(+0.34%) |
May 14, 2019 | 51.83 | 52.94 | 51.72 | 52.51 | 7,683,623 | +0.73(+1.42%) |
May 13, 2019 | 51.98 | 52.06 | 50.96 | 51.77 | 10,096,450 | -1.13(-2.13%) |
May 10, 2019 | 53.28 | 53.48 | 51.73 | 52.90 | 7,378,591 | -0.45(-0.85%) |
May 09, 2019 | 52.90 | 53.65 | 52.25 | 53.36 | 7,581,073 | +0.05(+0.09%) |
May 08, 2019 | 53.40 | 53.61 | 52.61 | 53.31 | 8,068,012 | -0.27(-0.50%) |
May 07, 2019 | 54.10 | 54.46 | 53.19 | 53.57 | 9,024,443 | -1.04(-1.91%) |
May 06, 2019 | 53.52 | 54.70 | 53.28 | 54.61 | 7,814,079 | +0.45(+0.83%) |
May 03, 2019 | 53.23 | 54.66 | 53.17 | 54.16 | 10,934,587 | +1.48(+2.80%) |
May 02, 2019 | 52.21 | 52.76 | 51.80 | 52.69 | 7,108,473 | +0.35(+0.66%) |
May 01, 2019 | 52.30 | 52.94 | 52.01 | 52.34 | 7,162,868 | -0.14(-0.26%) |
Apr 30, 2019 | 52.40 | 52.65 | 51.60 | 52.48 | 8,879,851 | +0.10(+0.18%) |
Apr 29, 2019 | 52.49 | 52.93 | 52.29 | 52.38 | 6,507,541 | -0.19(-0.35%) |
Apr 26, 2019 | 51.98 | 52.70 | 51.89 | 52.57 | 10,094,886 | +0.81(+1.57%) |
Apr 25, 2019 | 50.40 | 51.90 | 50.06 | 51.75 | 9,846,749 | +1.08(+2.13%) |
Apr 24, 2019 | 50.96 | 50.98 | 50.19 | 50.67 | 7,597,808 | -0.19(-0.38%) |
Apr 23, 2019 | 50.08 | 51.11 | 49.94 | 50.86 | 12,749,296 | +0.94(+1.89%) |
Apr 22, 2019 | 50.65 | 51.10 | 49.66 | 49.92 | 14,228,456 | -0.87(-1.72%) |
Apr 18, 2019 | 51.32 | 51.32 | 49.66 | 50.79 | 14,318,802 | -0.24(-0.47%) |
Apr 17, 2019 | 52.11 | 52.20 | 50.95 | 51.03 | 9,775,854 | -1.02(-1.95%) |
Apr 16, 2019 | 53.13 | 53.37 | 51.92 | 52.05 | 7,214,481 | -0.74(-1.41%) |
Apr 15, 2019 | 52.77 | 53.22 | 52.04 | 52.79 | 5,907,535 | +0.12(+0.23%) |
Apr 12, 2019 | 53.86 | 53.93 | 52.51 | 52.67 | 8,645,270 | -0.83(-1.55%) |
Apr 11, 2019 | 54.74 | 54.86 | 53.28 | 53.50 | 7,429,514 | -0.88(-1.62%) |
Apr 10, 2019 | 54.24 | 54.52 | 53.88 | 54.38 | 9,234,028 | +1.06(+1.98%) |
Apr 09, 2019 | 54.28 | 54.56 | 53.20 | 53.32 | 7,322,492 | -1.04(-1.91%) |
Apr 08, 2019 | 54.37 | 54.71 | 53.98 | 54.36 | 6,579,387 | -0.13(-0.24%) |
Apr 05, 2019 | 54.22 | 54.92 | 53.99 | 54.49 | 6,694,063 | +0.56(+1.05%) |
Apr 04, 2019 | 53.76 | 54.25 | 53.68 | 53.93 | 7,081,707 | +0.15(+0.27%) |
Apr 03, 2019 | 53.80 | 53.88 | 53.40 | 53.78 | 8,287,992 | +0.34(+0.63%) |
Apr 02, 2019 | 53.00 | 53.88 | 53.00 | 53.44 | 8,591,680 | +0.29(+0.55%) |
Apr 01, 2019 | 52.88 | 53.44 | 52.65 | 53.15 | 7,310,412 | +0.70(+1.34%) |
Mar 29, 2019 | 52.36 | 52.95 | 52.16 | 52.45 | 11,899,965 | +0.65(+1.26%) |
Mar 28, 2019 | 51.57 | 51.59 | 50.97 | 51.80 | 6,514,402 | +0.44(+0.85%) |
Mar 27, 2019 | 51.75 | 52.09 | 51.20 | 51.36 | 7,304,332 | -0.47(-0.90%) |
Mar 26, 2019 | 51.68 | 52.40 | 51.60 | 51.83 | 7,848,287 | +0.36(+0.71%) |
Mar 25, 2019 | 51.48 | 51.63 | 50.77 | 51.47 | 9,527,077 | +0.02(+0.03%) |
Mar 22, 2019 | 52.33 | 52.52 | 51.40 | 51.45 | 7,327,279 | -0.93(-1.77%) |
Mar 21, 2019 | 51.75 | 52.46 | 50.83 | 52.38 | 11,240,683 | +0.26(+0.50%) |
Mar 20, 2019 | 52.50 | 52.65 | 51.94 | 52.12 | 10,421,382 | -0.72(-1.36%) |
Mar 19, 2019 | 52.44 | 53.33 | 52.36 | 52.84 | 8,503,396 | +0.38(+0.72%) |
Mar 18, 2019 | 53.08 | 53.17 | 52.31 | 52.46 | 9,998,303 | -0.49(-0.93%) |
Mar 15, 2019 | 52.23 | 53.08 | 52.23 | 52.95 | 14,836,876 | +0.68(+1.30%) |
Mar 14, 2019 | 52.48 | 52.69 | 51.92 | 52.27 | 9,863,842 | -0.27(-0.51%) |
Mar 13, 2019 | 52.09 | 52.70 | 51.85 | 52.54 | 7,853,676 | +0.74(+1.42%) |
Mar 12, 2019 | 51.57 | 52.17 | 51.27 | 51.81 | 6,551,837 | +0.39(+0.76%) |
Mar 11, 2019 | 50.64 | 51.57 | 50.40 | 51.41 | 6,516,307 | +0.89(+1.76%) |
Mar 08, 2019 | 49.73 | 50.67 | 49.54 | 50.53 | 9,560,215 | +0.56(+1.12%) |
Mar 07, 2019 | 50.29 | 50.50 | 49.51 | 49.97 | 9,533,609 | -0.31(-0.62%) |
Mar 06, 2019 | 51.50 | 51.61 | 50.15 | 50.28 | 11,814,934 | -1.17(-2.28%) |
Mar 05, 2019 | 52.13 | 52.46 | 51.42 | 51.45 | 9,036,983 | -0.85(-1.62%) |
Mar 04, 2019 | 52.90 | 53.12 | 51.86 | 52.30 | 10,523,752 | -0.45(-0.85%) |
Mar 01, 2019 | 52.44 | 52.96 | 52.26 | 52.75 | 7,511,418 | +0.79(+1.52%) |
Feb 28, 2019 | 52.10 | 52.47 | 51.73 | 51.96 | 8,980,186 | -0.44(-0.84%) |
Feb 27, 2019 | 52.03 | 52.83 | 51.95 | 52.40 | 9,567,133 | +0.23(+0.44%) |
Feb 26, 2019 | 52.14 | 52.60 | 52.01 | 52.17 | 7,454,954 | -0.06(-0.11%) |
Feb 25, 2019 | 52.79 | 52.79 | 52.13 | 52.22 | 8,667,702 | -0.31(-0.59%) |
Feb 22, 2019 | 52.43 | 52.71 | 52.21 | 52.53 | 6,163,658 | +0.15(+0.29%) |
Feb 21, 2019 | 53.48 | 53.51 | 52.13 | 52.38 | 7,017,116 | -1.14(-2.13%) |
Feb 20, 2019 | 53.28 | 53.77 | 53.16 | 53.52 | 7,030,043 | +0.18(+0.33%) |
Feb 19, 2019 | 53.81 | 54.16 | 53.26 | 53.35 | 8,002,434 | -0.66(-1.23%) |
Feb 15, 2019 | 53.31 | 54.09 | 53.14 | 54.01 | 7,776,465 | +0.97(+1.84%) |
Feb 14, 2019 | 52.84 | 53.37 | 52.49 | 53.04 | 7,153,590 | +0.34(+0.65%) |
Feb 13, 2019 | 52.40 | 53.28 | 52.33 | 52.69 | 11,077,896 | +0.43(+0.83%) |
Feb 12, 2019 | 51.77 | 52.29 | 51.11 | 52.26 | 19,464,496 | -1.77(-3.28%) |
Feb 11, 2019 | 54.04 | 54.32 | 53.77 | 54.04 | 6,770,213 | +0.12(+0.22%) |
Feb 08, 2019 | 53.48 | 54.03 | 53.01 | 53.92 | 6,910,370 | +0.15(+0.28%) |
Feb 07, 2019 | 54.68 | 54.95 | 53.48 | 53.76 | 8,298,130 | -1.17(-2.14%) |
Feb 06, 2019 | 54.00 | 55.39 | 53.76 | 54.94 | 9,308,135 | +0.86(+1.58%) |
Feb 05, 2019 | 54.14 | 55.15 | 53.34 | 54.08 | 17,542,706 | -1.89(-3.38%) |
Feb 04, 2019 | 55.83 | 56.15 | 55.31 | 55.98 | 8,615,778 | +0.00(+0.00%) |
Feb 01, 2019 | 55.94 | 56.34 | 55.43 | 55.98 | 8,136,619 | +0.03(+0.06%) |
Jan 31, 2019 | 55.79 | 56.19 | 55.20 | 55.95 | 10,441,205 | +0.14(+0.26%) |
Jan 30, 2019 | 55.47 | 56.18 | 54.82 | 55.80 | 6,398,903 | +0.19(+0.34%) |
Jan 29, 2019 | 54.40 | 55.91 | 54.37 | 55.61 | 8,743,994 | +1.34(+2.47%) |
Jan 28, 2019 | 54.67 | 55.14 | 53.83 | 54.27 | 8,909,776 | -0.79(-1.44%) |
Jan 25, 2019 | 54.47 | 55.36 | 54.42 | 55.06 | 11,024,356 | +0.83(+1.53%) |
Jan 24, 2019 | 54.68 | 54.71 | 53.96 | 54.23 | 9,699,542 | -0.31(-0.57%) |
Jan 23, 2019 | 54.75 | 55.55 | 54.20 | 54.54 | 8,698,814 | -0.24(-0.44%) |
Jan 22, 2019 | 54.93 | 54.99 | 54.35 | 54.78 | 12,297,512 | -0.50(-0.91%) |
Jan 18, 2019 | 55.33 | 55.60 | 54.75 | 55.28 | 10,460,224 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 55.11 | 53.91 | 54.86 | 6,535,775 | +0.81(+1.49%) |
Jan 16, 2019 | 54.55 | 55.03 | 53.98 | 54.05 | 7,482,207 | -0.70(-1.28%) |
Jan 15, 2019 | 53.69 | 54.91 | 53.56 | 54.75 | 8,633,909 | +1.01(+1.89%) |
Jan 14, 2019 | 54.16 | 54.29 | 53.63 | 53.74 | 11,401,963 | -0.73(-1.34%) |
Jan 11, 2019 | 54.18 | 54.66 | 53.89 | 54.47 | 7,086,692 | +0.10(+0.18%) |
Jan 10, 2019 | 54.13 | 54.55 | 53.61 | 54.37 | 7,023,662 | +0.08(+0.15%) |
Jan 09, 2019 | 54.50 | 54.87 | 53.97 | 54.29 | 7,167,017 | -0.12(-0.22%) |
Jan 08, 2019 | 55.02 | 55.26 | 53.61 | 54.41 | 8,781,859 | -0.38(-0.69%) |
Jan 07, 2019 | 54.42 | 55.08 | 53.84 | 54.79 | 13,105,970 | +0.25(+0.45%) |
Jan 04, 2019 | 52.94 | 54.68 | 52.77 | 54.54 | 12,062,895 | +2.40(+4.60%) |
Jan 03, 2019 | 52.97 | 53.74 | 52.05 | 52.14 | 18,271,708 | +1.45(+2.85%) |
Jan 02, 2019 | 49.35 | 51.15 | 49.14 | 50.70 | 9,803,579 | +0.71(+1.42%) |
Dec 31, 2018 | 49.54 | 50.40 | 49.21 | 49.98 | 9,490,512 | +0.54(+1.08%) |
Dec 28, 2018 | 50.19 | 50.38 | 49.28 | 49.45 | 8,488,514 | -0.85(-1.68%) |
Dec 27, 2018 | 49.86 | 50.36 | 48.32 | 50.30 | 11,942,985 | -0.22(-0.44%) |
Dec 26, 2018 | 48.47 | 50.53 | 48.20 | 50.52 | 11,042,895 | +2.14(+4.43%) |
Dec 24, 2018 | 49.92 | 50.21 | 48.32 | 48.38 | 7,711,768 | -1.66(-3.32%) |
Dec 21, 2018 | 51.74 | 52.81 | 49.74 | 50.04 | 22,007,290 | -1.34(-2.61%) |
Dec 20, 2018 | 51.25 | 52.22 | 50.62 | 51.38 | 12,848,878 | +0.24(+0.47%) |
Dec 19, 2018 | 52.03 | 53.37 | 50.73 | 51.14 | 11,872,877 | -0.67(-1.30%) |
Dec 18, 2018 | 52.33 | 53.33 | 51.38 | 51.81 | 11,281,363 | -0.22(-0.43%) |
Dec 17, 2018 | 52.25 | 53.62 | 51.59 | 52.04 | 13,937,042 | -0.36(-0.69%) |
Dec 14, 2018 | 53.38 | 53.68 | 52.24 | 52.40 | 10,328,576 | -1.42(-2.64%) |
Dec 13, 2018 | 54.42 | 54.57 | 53.31 | 53.82 | 7,756,394 | -0.18(-0.33%) |
Dec 12, 2018 | 54.34 | 54.93 | 53.93 | 54.00 | 8,137,079 | +0.33(+0.62%) |
Dec 11, 2018 | 53.99 | 54.81 | 53.25 | 53.66 | 7,402,981 | +0.18(+0.34%) |
Dec 10, 2018 | 54.85 | 55.37 | 52.22 | 53.48 | 11,263,833 | -0.52(-0.97%) |
Dec 07, 2018 | 55.30 | 55.47 | 53.80 | 54.00 | 7,139,407 | -1.62(-2.91%) |
Dec 06, 2018 | 54.45 | 55.64 | 53.97 | 55.62 | 10,220,030 | +0.51(+0.92%) |
Dec 04, 2018 | 56.10 | 57.55 | 54.93 | 55.11 | 12,537,437 | -1.04(-1.85%) |
Dec 03, 2018 | 57.64 | 57.77 | 55.87 | 56.15 | 13,966,973 | -0.86(-1.50%) |
Nov 30, 2018 | 55.26 | 57.21 | 55.03 | 57.01 | 10,945,224 | +1.78(+3.23%) |
Nov 29, 2018 | 54.52 | 55.69 | 54.45 | 55.22 | 8,082,989 | +0.40(+0.72%) |
Nov 28, 2018 | 53.48 | 54.84 | 53.02 | 54.83 | 8,052,644 | +1.39(+2.60%) |
Nov 27, 2018 | 52.69 | 53.45 | 52.15 | 53.44 | 10,097,591 | +0.40(+0.75%) |
Nov 26, 2018 | 53.39 | 53.93 | 52.35 | 53.04 | 11,671,751 | +0.28(+0.53%) |
Nov 23, 2018 | 52.60 | 53.12 | 52.35 | 52.77 | 3,877,621 | -0.12(-0.22%) |
Nov 21, 2018 | 52.89 | 52.89 | 52.89 | 0 | -0.66(-1.23%) | |
Nov 20, 2018 | 54.20 | 55.04 | 53.52 | 53.54 | 10,740,546 | -0.35(-0.65%) |
Nov 19, 2018 | 54.73 | 54.87 | 53.61 | 53.89 | 10,865,342 | -0.94(-1.72%) |
Nov 16, 2018 | 55.03 | 55.23 | 54.62 | 54.84 | 10,170,254 | -0.46(-0.83%) |
Nov 15, 2018 | 55.64 | 55.92 | 54.23 | 55.30 | 11,584,502 | -0.61(-1.09%) |
Nov 14, 2018 | 56.55 | 56.82 | 55.59 | 55.91 | 5,536,125 | -0.29(-0.52%) |
Nov 13, 2018 | 55.94 | 57.49 | 55.72 | 56.20 | 5,600,055 | +0.34(+0.61%) |
Nov 12, 2018 | 56.32 | 56.63 | 55.52 | 55.86 | 6,435,046 | -0.55(-0.97%) |
Nov 09, 2018 | 56.63 | 56.98 | 56.01 | 56.40 | 5,764,629 | -0.55(-0.97%) |
Nov 08, 2018 | 57.25 | 57.58 | 56.75 | 56.96 | 6,309,892 | -0.48(-0.83%) |
Nov 07, 2018 | 56.27 | 57.69 | 55.75 | 57.43 | 10,895,959 | +1.69(+3.03%) |
Nov 06, 2018 | 55.27 | 55.78 | 55.11 | 55.75 | 7,191,954 | +0.61(+1.11%) |
Nov 05, 2018 | 55.37 | 55.60 | 54.65 | 55.14 | 7,427,739 | +0.11(+0.20%) |
Nov 02, 2018 | 56.24 | 56.71 | 54.59 | 55.03 | 7,648,986 | -0.69(-1.24%) |
Nov 01, 2018 | 54.04 | 55.80 | 53.88 | 55.72 | 10,171,190 | +1.69(+3.12%) |
Oct 31, 2018 | 57.38 | 57.45 | 53.27 | 54.03 | 21,710,986 | -3.06(-5.36%) |
Oct 30, 2018 | 56.45 | 57.55 | 56.29 | 57.09 | 8,369,959 | +0.90(+1.61%) |
Oct 29, 2018 | 56.10 | 57.05 | 55.05 | 56.18 | 11,588,392 | +0.92(+1.66%) |
Oct 26, 2018 | 52.93 | 55.69 | 52.70 | 55.26 | 13,889,500 | +0.89(+1.63%) |
Oct 25, 2018 | 54.11 | 55.48 | 53.29 | 54.38 | 11,846,515 | +0.48(+0.90%) |
Oct 24, 2018 | 56.44 | 57.10 | 53.79 | 53.89 | 11,293,108 | -2.90(-5.11%) |
Oct 23, 2018 | 56.69 | 57.30 | 56.02 | 56.79 | 7,241,688 | -0.53(-0.93%) |
Oct 22, 2018 | 58.21 | 58.40 | 57.20 | 57.32 | 6,752,681 | -0.74(-1.27%) |
Oct 19, 2018 | 58.76 | 59.27 | 57.97 | 58.06 | 6,355,730 | -0.71(-1.21%) |
Oct 18, 2018 | 59.88 | 59.91 | 58.10 | 58.77 | 7,805,559 | -1.15(-1.92%) |
Oct 17, 2018 | 60.22 | 60.45 | 59.54 | 59.92 | 6,884,326 | -0.55(-0.90%) |
Oct 16, 2018 | 58.08 | 60.57 | 57.88 | 60.47 | 9,408,082 | +2.80(+4.85%) |
Oct 15, 2018 | 58.09 | 58.46 | 57.62 | 57.67 | 6,560,390 | -0.64(-1.10%) |
Oct 12, 2018 | 58.01 | 58.56 | 57.26 | 58.31 | 7,115,304 | +0.86(+1.50%) |
Oct 11, 2018 | 59.35 | 59.58 | 56.90 | 57.45 | 10,709,172 | -1.81(-3.05%) |
Oct 10, 2018 | 60.40 | 61.06 | 59.23 | 59.26 | 8,478,825 | -1.39(-2.30%) |
Oct 09, 2018 | 60.38 | 61.33 | 60.09 | 60.65 | 6,773,936 | +0.11(+0.18%) |
Oct 08, 2018 | 60.46 | 60.74 | 59.84 | 60.54 | 5,687,743 | +0.13(+0.21%) |
Oct 05, 2018 | 60.83 | 61.46 | 59.55 | 60.41 | 7,677,002 | -0.25(-0.42%) |
Oct 04, 2018 | 62.35 | 62.56 | 60.09 | 60.67 | 9,724,080 | -1.93(-3.09%) |
Oct 03, 2018 | 62.48 | 63.08 | 62.19 | 62.60 | 8,277,752 | +0.26(+0.42%) |
Oct 02, 2018 | 61.83 | 62.40 | 61.56 | 62.34 | 9,424,445 | +0.56(+0.91%) |
Oct 01, 2018 | 61.27 | 62.28 | 61.05 | 61.78 | 9,869,465 | +0.59(+0.97%) |
Sep 28, 2018 | 60.68 | 61.21 | 60.33 | 61.18 | 9,596,946 | +0.50(+0.82%) |
Sep 27, 2018 | 59.95 | 61.10 | 59.88 | 60.68 | 6,878,269 | +0.74(+1.23%) |
Sep 26, 2018 | 59.52 | 60.55 | 59.31 | 59.95 | 9,499,227 | +0.52(+0.88%) |
Sep 25, 2018 | 59.99 | 60.22 | 59.37 | 59.42 | 7,479,039 | -0.50(-0.83%) |
Sep 24, 2018 | 59.66 | 60.39 | 59.62 | 59.92 | 6,216,639 | +0.09(+0.15%) |
Sep 21, 2018 | 59.27 | 60.17 | 59.23 | 59.84 | 12,087,927 | +0.54(+0.91%) |
Sep 20, 2018 | 58.61 | 59.40 | 58.51 | 59.30 | 7,424,944 | +0.75(+1.29%) |
Sep 19, 2018 | 58.22 | 58.89 | 58.08 | 58.54 | 4,622,331 | +0.17(+0.29%) |
Sep 18, 2018 | 57.67 | 58.65 | 57.20 | 58.38 | 9,151,332 | +0.71(+1.22%) |
Sep 17, 2018 | 58.24 | 58.27 | 57.54 | 57.67 | 7,265,381 | -0.48(-0.82%) |
Sep 14, 2018 | 58.81 | 59.07 | 58.01 | 58.15 | 6,259,064 | -0.59(-1.00%) |
Sep 13, 2018 | 58.44 | 58.84 | 57.77 | 58.73 | 7,048,289 | +0.57(+0.98%) |
Sep 12, 2018 | 59.02 | 59.12 | 57.72 | 58.16 | 12,195,332 | +1.37(+2.41%) |
Sep 11, 2018 | 57.09 | 57.16 | 56.43 | 56.80 | 6,692,889 | -0.22(-0.39%) |
Sep 10, 2018 | 57.07 | 57.53 | 56.89 | 57.02 | 6,371,193 | +0.23(+0.40%) |
Sep 07, 2018 | 57.19 | 57.24 | 56.21 | 56.79 | 8,765,344 | -0.52(-0.91%) |
Sep 06, 2018 | 58.48 | 58.69 | 57.09 | 57.31 | 6,873,969 | -1.30(-2.21%) |
Sep 05, 2018 | 58.33 | 58.71 | 58.12 | 58.60 | 6,447,100 | +0.19(+0.32%) |
Sep 04, 2018 | 59.26 | 59.54 | 57.91 | 58.42 | 6,157,349 | -1.13(-1.90%) |
Aug 31, 2018 | 59.55 | 59.55 | 59.55 | 0 | -0.44(-0.73%) | |
Aug 30, 2018 | 59.56 | 60.03 | 59.37 | 59.99 | 5,670,342 | +0.53(+0.89%) |
Aug 29, 2018 | 58.89 | 59.61 | 58.47 | 59.46 | 5,812,663 | +0.54(+0.92%) |
Aug 28, 2018 | 58.82 | 59.34 | 58.67 | 58.92 | 6,025,029 | +0.09(+0.15%) |
Aug 27, 2018 | 58.19 | 58.89 | 58.06 | 58.83 | 6,810,878 | +0.97(+1.67%) |
Aug 24, 2018 | 57.81 | 58.20 | 57.57 | 57.86 | 6,062,475 | +0.20(+0.34%) |
Aug 23, 2018 | 57.83 | 58.00 | 57.20 | 57.67 | 6,024,918 | -0.38(-0.65%) |
Aug 22, 2018 | 57.75 | 58.46 | 57.57 | 58.05 | 6,464,995 | +0.39(+0.68%) |
Aug 21, 2018 | 56.91 | 57.78 | 56.91 | 57.65 | 11,622,856 | +0.75(+1.33%) |
Aug 20, 2018 | 57.35 | 57.69 | 56.54 | 56.90 | 11,620,895 | -0.44(-0.77%) |
Aug 17, 2018 | 59.30 | 59.41 | 56.66 | 57.34 | 16,963,102 | -2.10(-3.53%) |
Aug 16, 2018 | 59.10 | 59.51 | 58.72 | 59.44 | 11,117,721 | +0.59(+1.00%) |
Aug 15, 2018 | 60.07 | 60.13 | 58.38 | 58.85 | 15,019,523 | -1.94(-3.19%) |
Aug 14, 2018 | 60.63 | 61.19 | 60.63 | 60.79 | 5,595,458 | +0.11(+0.18%) |
Aug 13, 2018 | 60.44 | 60.92 | 60.18 | 60.68 | 6,237,662 | +0.35(+0.57%) |
Aug 10, 2018 | 60.95 | 61.30 | 60.00 | 60.33 | 7,076,194 | -1.03(-1.68%) |
Aug 09, 2018 | 60.57 | 61.82 | 60.48 | 61.36 | 7,420,726 | +0.89(+1.47%) |
Aug 08, 2018 | 61.48 | 61.63 | 60.41 | 60.48 | 5,596,474 | -1.16(-1.88%) |
Aug 07, 2018 | 61.29 | 61.76 | 60.95 | 61.63 | 7,324,248 | +0.40(+0.65%) |
Aug 06, 2018 | 61.21 | 61.52 | 60.75 | 61.23 | 5,029,987 | -0.05(-0.08%) |
Aug 03, 2018 | 61.08 | 61.29 | 60.68 | 61.28 | 5,886,718 | +0.24(+0.39%) |
Aug 02, 2018 | 61.09 | 61.46 | 60.44 | 61.04 | 7,159,055 | -0.21(-0.35%) |
Aug 01, 2018 | 60.94 | 61.61 | 60.84 | 61.25 | 5,400,143 | +0.05(+0.09%) |
Jul 31, 2018 | 60.22 | 61.40 | 59.91 | 61.20 | 8,410,789 | +1.19(+1.98%) |
Jul 30, 2018 | 60.13 | 60.51 | 59.63 | 60.01 | 7,275,620 | -0.39(-0.64%) |
Jul 27, 2018 | 61.43 | 62.08 | 60.26 | 60.40 | 12,025,498 | -1.06(-1.73%) |
Jul 26, 2018 | 61.15 | 62.15 | 59.84 | 61.46 | 18,430,890 | -0.60(-0.96%) |
Jul 25, 2018 | 60.92 | 62.12 | 60.77 | 62.06 | 10,184,978 | +1.00(+1.64%) |
Jul 24, 2018 | 61.14 | 61.80 | 60.86 | 61.06 | 11,047,017 | +0.21(+0.35%) |
Jul 23, 2018 | 60.62 | 61.29 | 60.51 | 60.84 | 6,511,020 | +0.01(+0.01%) |
Jul 20, 2018 | 60.04 | 61.10 | 60.04 | 60.84 | 7,381,673 | +0.25(+0.42%) |
Jul 19, 2018 | 60.54 | 61.12 | 59.82 | 60.59 | 8,250,458 | -0.05(-0.09%) |
Jul 18, 2018 | 60.62 | 61.16 | 60.40 | 60.64 | 6,596,090 | -0.06(-0.10%) |
Jul 17, 2018 | 60.63 | 61.14 | 60.49 | 60.70 | 5,625,325 | -0.05(-0.08%) |
Jul 16, 2018 | 61.00 | 61.21 | 60.33 | 60.75 | 3,933,963 | -0.09(-0.16%) |
Jul 13, 2018 | 60.84 | 5,132,734 | -0.17(-0.28%) | |||
Jul 12, 2018 | 60.20 | 61.47 | 59.78 | 61.02 | 11,389,800 | +1.24(+2.08%) |
Jul 11, 2018 | 60.15 | 60.28 | 59.52 | 59.78 | 7,804,473 | -0.57(-0.95%) |
Jul 10, 2018 | 60.57 | 60.89 | 59.95 | 60.35 | 10,651,601 | +0.09(+0.14%) |
Jul 09, 2018 | 59.33 | 60.70 | 59.26 | 60.26 | 10,866,773 | +1.12(+1.90%) |
Jul 06, 2018 | 57.56 | 59.32 | 57.40 | 59.14 | 11,267,589 | +1.89(+3.30%) |
Jul 05, 2018 | 57.31 | 56.05 | 57.25 | 7,318,670 | +1.16(+2.07%) | |
Jul 03, 2018 | 56.09 | 56.09 | 56.09 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 55.59 | 56.13 | 55.28 | 56.05 | 5,197,303 | +0.35(+0.62%) |
Jun 29, 2018 | 55.42 | 56.22 | 55.27 | 55.70 | 7,904,824 | +0.40(+0.73%) |
Jun 28, 2018 | 54.92 | 55.44 | 54.32 | 55.30 | 10,144,985 | +1.33(+2.46%) |
Jun 27, 2018 | 55.31 | 55.66 | 53.94 | 53.97 | 7,399,826 | -1.27(-2.29%) |
Jun 26, 2018 | 56.03 | 56.67 | 54.81 | 55.24 | 8,315,178 | -0.70(-1.25%) |
Jun 25, 2018 | 55.61 | 56.33 | 55.47 | 55.94 | 7,655,340 | +0.06(+0.10%) |
Jun 22, 2018 | 56.37 | 56.43 | 55.69 | 55.88 | 7,781,747 | -0.35(-0.63%) |
Jun 21, 2018 | 56.20 | 56.37 | 55.66 | 56.24 | 8,327,938 | +0.05(+0.08%) |
Jun 20, 2018 | 55.80 | 56.28 | 55.32 | 56.19 | 7,643,654 | +0.41(+0.73%) |
Jun 19, 2018 | 53.83 | 55.82 | 53.60 | 55.78 | 10,980,405 | +1.48(+2.72%) |
Jun 18, 2018 | 54.86 | 55.00 | 54.19 | 54.30 | 8,353,660 | -0.92(-1.67%) |
Jun 15, 2018 | 55.95 | 54.97 | 55.22 | 14,648,108 | -0.72(-1.29%) | |
Jun 14, 2018 | 55.83 | 56.32 | 55.44 | 55.95 | 6,646,590 | +0.34(+0.61%) |
Jun 13, 2018 | 56.08 | 56.15 | 55.39 | 55.61 | 6,508,750 | -0.30(-0.54%) |
Jun 12, 2018 | 55.97 | 56.15 | 55.37 | 55.91 | 8,945,191 | -0.12(-0.21%) |
Jun 11, 2018 | 56.00 | 56.16 | 55.48 | 56.03 | 6,955,202 | -0.06(-0.11%) |
Jun 08, 2018 | 55.73 | 56.38 | 55.65 | 56.09 | 7,490,951 | +0.01(+0.01%) |
Jun 07, 2018 | 56.07 | 56.12 | 55.46 | 56.08 | 9,749,494 | -0.05(-0.10%) |
Jun 06, 2018 | 56.14 | 56.14 | 15,866,257 | +1.49(+2.73%) | ||
Jun 05, 2018 | 54.80 | 55.17 | 54.04 | 54.65 | 10,026,796 | -0.12(-0.21%) |
Jun 04, 2018 | 53.19 | 55.23 | 53.00 | 54.77 | 15,033,592 | +1.49(+2.80%) |