Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.55 | 44.61 | 43.99 | 44.12 | 2,041,578 | -1.13(-2.50%) |
May 30, 2019 | 45.46 | 46.08 | 44.95 | 45.25 | 1,837,401 | -0.09(-0.20%) |
May 29, 2019 | 44.65 | 45.52 | 44.29 | 45.34 | 4,570,889 | +0.35(+0.79%) |
May 28, 2019 | 46.01 | 46.05 | 44.96 | 44.98 | 2,673,268 | -1.15(-2.50%) |
May 24, 2019 | 45.99 | 46.31 | 45.84 | 46.13 | 1,377,537 | +0.40(+0.88%) |
May 23, 2019 | 46.45 | 46.77 | 45.45 | 45.73 | 3,199,486 | -1.20(-2.56%) |
May 22, 2019 | 47.56 | 47.57 | 46.87 | 46.93 | 1,900,890 | -0.84(-1.75%) |
May 21, 2019 | 47.79 | 48.12 | 47.56 | 47.77 | 2,585,333 | +0.30(+0.63%) |
May 20, 2019 | 46.75 | 47.72 | 46.59 | 47.47 | 1,786,830 | +0.24(+0.51%) |
May 17, 2019 | 47.17 | 47.82 | 46.95 | 47.23 | 1,616,486 | -0.43(-0.91%) |
May 16, 2019 | 47.24 | 48.12 | 47.15 | 47.66 | 2,125,556 | +0.71(+1.51%) |
May 15, 2019 | 47.27 | 47.40 | 46.65 | 46.95 | 2,652,301 | -0.81(-1.69%) |
May 14, 2019 | 46.85 | 48.16 | 46.82 | 47.76 | 2,528,315 | +0.97(+2.08%) |
May 13, 2019 | 47.81 | 47.91 | 46.69 | 46.78 | 3,386,732 | -2.11(-4.31%) |
May 10, 2019 | 48.85 | 49.20 | 48.12 | 48.89 | 2,074,887 | -0.29(-0.58%) |
May 09, 2019 | 48.32 | 49.31 | 47.75 | 49.18 | 2,850,708 | +0.29(+0.60%) |
May 08, 2019 | 48.88 | 49.58 | 48.58 | 48.88 | 2,583,005 | -0.05(-0.10%) |
May 07, 2019 | 49.02 | 49.54 | 48.56 | 48.93 | 2,100,163 | -0.61(-1.23%) |
May 06, 2019 | 48.71 | 49.76 | 48.33 | 49.54 | 1,812,510 | -0.15(-0.30%) |
May 03, 2019 | 49.66 | 50.10 | 49.57 | 49.69 | 1,102,064 | +0.14(+0.28%) |
May 02, 2019 | 49.13 | 50.15 | 49.11 | 49.55 | 1,451,519 | +0.35(+0.72%) |
May 01, 2019 | 49.79 | 50.08 | 48.85 | 49.20 | 2,319,756 | -0.55(-1.11%) |
Apr 30, 2019 | 50.44 | 50.88 | 49.52 | 49.75 | 2,096,098 | -0.60(-1.19%) |
Apr 29, 2019 | 49.37 | 50.43 | 49.30 | 50.35 | 1,730,674 | +0.99(+2.01%) |
Apr 26, 2019 | 49.33 | 49.56 | 48.21 | 49.35 | 2,715,342 | +0.07(+0.14%) |
Apr 25, 2019 | 48.86 | 49.82 | 48.64 | 49.29 | 1,897,494 | +0.23(+0.46%) |
Apr 24, 2019 | 49.34 | 49.42 | 48.28 | 49.06 | 3,034,376 | -0.49(-0.99%) |
Apr 23, 2019 | 49.46 | 50.07 | 48.94 | 49.55 | 2,049,994 | +0.05(+0.10%) |
Apr 22, 2019 | 49.95 | 50.43 | 49.43 | 49.50 | 2,067,778 | -0.72(-1.43%) |
Apr 18, 2019 | 50.58 | 51.41 | 49.64 | 50.22 | 5,433,027 | +1.15(+2.34%) |
Apr 17, 2019 | 49.10 | 49.23 | 48.19 | 49.07 | 3,504,904 | +0.15(+0.30%) |
Apr 16, 2019 | 48.05 | 48.95 | 48.05 | 48.92 | 2,544,915 | +0.83(+1.74%) |
Apr 15, 2019 | 48.79 | 48.91 | 47.88 | 48.09 | 1,842,216 | -0.31(-0.65%) |
Apr 12, 2019 | 48.15 | 48.77 | 47.98 | 48.40 | 2,046,690 | +0.99(+2.09%) |
Apr 11, 2019 | 47.47 | 47.97 | 47.25 | 47.41 | 1,707,799 | +0.24(+0.50%) |
Apr 10, 2019 | 47.17 | 47.26 | 46.67 | 47.17 | 1,736,744 | +0.05(+0.10%) |
Apr 09, 2019 | 47.49 | 47.79 | 46.83 | 47.12 | 1,930,323 | -0.67(-1.40%) |
Apr 08, 2019 | 47.64 | 47.89 | 47.42 | 47.79 | 1,177,902 | -0.10(-0.21%) |
Apr 05, 2019 | 47.57 | 47.97 | 47.14 | 47.89 | 1,938,744 | +0.33(+0.70%) |
Apr 04, 2019 | 47.12 | 47.82 | 47.12 | 47.56 | 1,149,473 | +0.39(+0.83%) |
Apr 03, 2019 | 47.68 | 48.03 | 46.91 | 47.16 | 1,723,696 | -0.03(-0.06%) |
Apr 02, 2019 | 47.05 | 47.30 | 46.73 | 47.19 | 1,865,700 | +0.09(+0.19%) |
Apr 01, 2019 | 46.12 | 47.43 | 46.03 | 47.11 | 2,142,747 | +1.51(+3.32%) |
Mar 29, 2019 | 45.54 | 45.82 | 45.32 | 45.59 | 2,268,081 | +0.48(+1.07%) |
Mar 28, 2019 | 44.46 | 45.13 | 44.27 | 45.11 | 2,459,063 | +0.73(+1.64%) |
Mar 27, 2019 | 44.89 | 45.17 | 44.21 | 44.39 | 1,829,307 | -0.43(-0.96%) |
Mar 26, 2019 | 44.59 | 45.11 | 44.43 | 44.82 | 2,026,000 | +0.54(+1.22%) |
Mar 25, 2019 | 44.24 | 44.82 | 43.90 | 44.28 | 2,505,132 | +0.07(+0.16%) |
Mar 22, 2019 | 45.28 | 45.46 | 43.65 | 44.21 | 4,138,596 | -1.55(-3.39%) |
Mar 21, 2019 | 46.38 | 46.65 | 45.49 | 45.76 | 2,974,746 | -0.84(-1.81%) |
Mar 20, 2019 | 48.18 | 48.38 | 46.54 | 46.60 | 2,685,206 | -1.69(-3.50%) |
Mar 19, 2019 | 49.06 | 49.09 | 48.16 | 48.29 | 2,056,194 | -0.40(-0.83%) |
Mar 18, 2019 | 48.42 | 48.95 | 48.35 | 48.70 | 1,136,183 | +0.56(+1.16%) |
Mar 15, 2019 | 48.00 | 48.55 | 47.90 | 48.14 | 3,412,712 | +0.12(+0.25%) |
Mar 14, 2019 | 47.64 | 48.05 | 47.36 | 48.02 | 2,136,055 | +0.51(+1.07%) |
Mar 13, 2019 | 47.37 | 47.80 | 47.20 | 47.51 | 2,273,264 | +0.32(+0.69%) |
Mar 12, 2019 | 46.66 | 47.60 | 46.54 | 47.18 | 2,305,811 | +0.68(+1.46%) |
Mar 11, 2019 | 46.19 | 47.23 | 45.98 | 46.51 | 1,600,154 | +0.49(+1.07%) |
Mar 08, 2019 | 45.78 | 46.08 | 45.57 | 46.02 | 2,767,482 | -0.36(-0.78%) |
Mar 07, 2019 | 47.34 | 47.46 | 45.93 | 46.38 | 3,353,888 | -1.19(-2.50%) |
Mar 06, 2019 | 48.36 | 48.55 | 47.49 | 47.57 | 1,909,377 | -0.65(-1.34%) |
Mar 05, 2019 | 48.27 | 48.34 | 47.53 | 48.22 | 2,539,864 | +0.03(+0.06%) |
Mar 04, 2019 | 49.84 | 50.33 | 47.86 | 48.19 | 3,711,211 | -1.42(-2.87%) |
Mar 01, 2019 | 48.49 | 49.68 | 48.34 | 49.61 | 4,018,124 | +1.50(+3.12%) |
Feb 28, 2019 | 48.47 | 48.51 | 48.05 | 48.11 | 2,383,606 | -0.28(-0.59%) |
Feb 27, 2019 | 48.07 | 48.40 | 47.80 | 48.39 | 1,748,692 | +0.14(+0.28%) |
Feb 26, 2019 | 47.64 | 48.60 | 47.57 | 48.25 | 2,452,726 | +0.38(+0.80%) |
Feb 25, 2019 | 48.21 | 49.06 | 47.81 | 47.87 | 2,483,947 | -0.14(-0.29%) |
Feb 22, 2019 | 47.47 | 48.02 | 47.43 | 48.01 | 2,882,251 | +0.65(+1.37%) |
Feb 21, 2019 | 47.58 | 47.75 | 47.06 | 47.36 | 2,939,288 | -0.21(-0.43%) |
Feb 20, 2019 | 46.94 | 47.63 | 46.77 | 47.57 | 3,943,593 | -0.21(-0.43%) |
Feb 19, 2019 | 46.30 | 47.86 | 46.27 | 47.77 | 3,548,622 | +1.17(+2.51%) |
Feb 15, 2019 | 46.13 | 46.62 | 45.78 | 46.60 | 2,681,126 | +0.88(+1.93%) |
Feb 14, 2019 | 46.03 | 46.05 | 45.28 | 45.72 | 2,464,732 | -0.71(-1.52%) |
Feb 13, 2019 | 46.86 | 47.19 | 46.19 | 46.43 | 2,029,620 | -0.19(-0.40%) |
Feb 12, 2019 | 45.99 | 47.05 | 45.83 | 46.61 | 3,054,212 | +1.07(+2.35%) |
Feb 11, 2019 | 45.12 | 45.65 | 44.94 | 45.54 | 3,237,515 | +0.44(+0.98%) |
Feb 08, 2019 | 45.50 | 45.74 | 44.71 | 45.10 | 3,634,815 | -0.70(-1.52%) |
Feb 07, 2019 | 45.79 | 45.96 | 45.11 | 45.80 | 2,145,330 | -0.29(-0.64%) |
Feb 06, 2019 | 46.10 | 46.49 | 45.78 | 46.09 | 2,291,652 | -0.22(-0.47%) |
Feb 05, 2019 | 46.71 | 46.91 | 45.78 | 46.31 | 4,034,689 | -0.40(-0.86%) |
Feb 04, 2019 | 46.60 | 46.87 | 46.18 | 46.71 | 3,045,975 | +0.27(+0.57%) |
Feb 01, 2019 | 45.92 | 47.08 | 45.82 | 46.45 | 3,314,746 | +0.63(+1.37%) |
Jan 31, 2019 | 45.28 | 45.87 | 44.83 | 45.82 | 5,208,089 | +0.35(+0.78%) |
Jan 30, 2019 | 46.53 | 46.53 | 44.91 | 45.47 | 4,288,898 | -1.04(-2.23%) |
Jan 29, 2019 | 46.53 | 46.78 | 46.23 | 46.50 | 2,579,465 | -0.01(-0.02%) |
Jan 28, 2019 | 46.40 | 46.75 | 46.21 | 46.51 | 4,275,848 | -0.25(-0.54%) |
Jan 25, 2019 | 46.94 | 47.48 | 46.28 | 46.77 | 8,275,766 | -1.67(-3.46%) |
Jan 24, 2019 | 48.23 | 48.77 | 47.87 | 48.44 | 3,640,855 | +0.18(+0.37%) |
Jan 23, 2019 | 49.33 | 49.51 | 47.79 | 48.27 | 2,861,857 | -0.76(-1.56%) |
Jan 22, 2019 | 49.20 | 49.40 | 48.54 | 49.03 | 2,668,899 | -0.57(-1.14%) |
Jan 18, 2019 | 49.10 | 49.69 | 48.35 | 49.60 | 2,769,518 | +0.92(+1.89%) |
Jan 17, 2019 | 48.09 | 48.98 | 47.46 | 48.68 | 1,910,112 | +0.37(+0.77%) |
Jan 16, 2019 | 47.26 | 48.54 | 47.20 | 48.30 | 2,182,637 | +1.51(+3.22%) |
Jan 15, 2019 | 46.42 | 46.88 | 46.00 | 46.80 | 1,674,596 | +0.20(+0.42%) |
Jan 14, 2019 | 46.43 | 47.24 | 46.31 | 46.60 | 2,175,262 | -0.27(-0.58%) |
Jan 11, 2019 | 46.37 | 46.89 | 45.87 | 46.88 | 1,389,968 | +0.22(+0.46%) |
Jan 10, 2019 | 46.22 | 46.77 | 45.85 | 46.66 | 1,905,951 | +0.19(+0.40%) |
Jan 09, 2019 | 45.52 | 46.59 | 45.50 | 46.47 | 2,814,340 | +1.10(+2.42%) |
Jan 08, 2019 | 45.26 | 45.52 | 44.47 | 45.38 | 2,681,407 | +0.76(+1.71%) |
Jan 07, 2019 | 44.37 | 45.24 | 43.91 | 44.61 | 2,247,883 | +0.28(+0.64%) |
Jan 04, 2019 | 43.32 | 44.43 | 43.10 | 44.33 | 2,126,116 | +1.84(+4.33%) |
Jan 03, 2019 | 43.20 | 43.49 | 42.42 | 42.49 | 3,006,874 | -1.05(-2.41%) |
Jan 02, 2019 | 42.12 | 43.81 | 42.12 | 43.54 | 2,655,022 | +0.58(+1.34%) |
Dec 31, 2018 | 43.06 | 43.37 | 42.34 | 42.96 | 1,814,680 | +0.34(+0.80%) |
Dec 28, 2018 | 42.91 | 43.24 | 42.17 | 42.62 | 2,709,355 | +0.05(+0.11%) |
Dec 27, 2018 | 41.45 | 42.58 | 41.10 | 42.57 | 3,058,274 | +0.25(+0.60%) |
Dec 26, 2018 | 40.54 | 42.33 | 39.56 | 42.31 | 3,023,575 | +1.91(+4.72%) |
Dec 24, 2018 | 40.38 | 41.23 | 40.15 | 40.40 | 1,645,224 | -0.46(-1.13%) |
Dec 21, 2018 | 41.50 | 42.22 | 40.82 | 40.86 | 5,173,975 | -0.70(-1.67%) |
Dec 20, 2018 | 41.78 | 42.30 | 41.24 | 41.56 | 3,630,243 | -0.64(-1.51%) |
Dec 19, 2018 | 42.62 | 43.79 | 41.91 | 42.20 | 4,568,409 | -0.40(-0.94%) |
Dec 18, 2018 | 42.64 | 43.42 | 42.36 | 42.60 | 3,363,909 | +0.27(+0.65%) |
Dec 17, 2018 | 42.42 | 43.47 | 42.18 | 42.32 | 2,900,898 | -0.31(-0.73%) |
Dec 14, 2018 | 42.85 | 44.28 | 42.57 | 42.64 | 4,499,930 | -0.70(-1.60%) |
Dec 13, 2018 | 44.65 | 44.70 | 43.10 | 43.33 | 3,496,133 | -1.33(-2.98%) |
Dec 12, 2018 | 44.77 | 45.69 | 44.38 | 44.66 | 3,981,438 | +0.70(+1.60%) |
Dec 11, 2018 | 44.97 | 45.16 | 43.91 | 43.96 | 3,621,218 | -0.21(-0.47%) |
Dec 10, 2018 | 44.58 | 44.77 | 43.41 | 44.16 | 3,523,421 | -0.62(-1.38%) |
Dec 07, 2018 | 46.35 | 46.88 | 44.55 | 44.78 | 4,377,460 | -1.63(-3.50%) |
Dec 06, 2018 | 46.38 | 46.54 | 45.13 | 46.41 | 6,892,216 | -1.22(-2.57%) |
Dec 04, 2018 | 51.59 | 51.73 | 47.28 | 47.63 | 4,452,025 | -4.17(-8.05%) |
Dec 03, 2018 | 52.43 | 52.95 | 51.55 | 51.80 | 2,643,961 | +0.61(+1.19%) |
Nov 30, 2018 | 50.48 | 51.41 | 50.34 | 51.19 | 3,623,028 | +0.81(+1.61%) |
Nov 29, 2018 | 51.18 | 51.80 | 50.37 | 50.38 | 2,676,592 | -1.15(-2.22%) |
Nov 28, 2018 | 50.93 | 51.72 | 50.63 | 51.53 | 1,994,536 | +0.71(+1.41%) |
Nov 27, 2018 | 50.66 | 51.09 | 50.42 | 50.81 | 2,123,009 | +0.07(+0.13%) |
Nov 26, 2018 | 50.28 | 51.31 | 50.26 | 50.74 | 2,669,419 | +1.12(+2.25%) |
Nov 23, 2018 | 49.37 | 50.30 | 49.21 | 49.63 | 1,069,442 | -0.08(-0.16%) |
Nov 21, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.53(+1.08%) | |
Nov 20, 2018 | 49.48 | 50.22 | 48.91 | 49.18 | 3,267,532 | -1.07(-2.12%) |
Nov 19, 2018 | 50.96 | 51.21 | 49.76 | 50.24 | 2,678,228 | -0.85(-1.67%) |
Nov 16, 2018 | 50.82 | 51.40 | 50.02 | 51.09 | 2,801,284 | -0.31(-0.61%) |
Nov 15, 2018 | 49.98 | 51.53 | 49.48 | 51.41 | 2,962,429 | +0.89(+1.76%) |
Nov 14, 2018 | 51.78 | 52.34 | 49.90 | 50.52 | 3,026,200 | -0.82(-1.60%) |
Nov 13, 2018 | 50.93 | 52.19 | 50.92 | 51.34 | 2,950,232 | +0.40(+0.79%) |
Nov 12, 2018 | 51.72 | 51.94 | 50.78 | 50.94 | 2,086,537 | -0.89(-1.72%) |
Nov 09, 2018 | 52.63 | 52.70 | 51.40 | 51.83 | 2,721,408 | -0.91(-1.73%) |
Nov 08, 2018 | 52.08 | 53.29 | 51.90 | 52.74 | 4,050,785 | +0.28(+0.54%) |
Nov 07, 2018 | 51.78 | 52.65 | 51.35 | 52.46 | 2,615,840 | +1.15(+2.23%) |
Nov 06, 2018 | 50.58 | 51.49 | 50.45 | 51.31 | 3,314,219 | +0.95(+1.89%) |
Nov 05, 2018 | 50.19 | 50.57 | 49.60 | 50.36 | 1,943,066 | +0.32(+0.65%) |
Nov 02, 2018 | 50.28 | 50.89 | 49.82 | 50.04 | 4,024,759 | +0.60(+1.21%) |
Nov 01, 2018 | 48.64 | 49.68 | 48.40 | 49.44 | 2,675,116 | +1.06(+2.19%) |
Oct 31, 2018 | 47.87 | 49.21 | 47.72 | 48.38 | 4,780,053 | +1.16(+2.45%) |
Oct 30, 2018 | 46.62 | 47.32 | 45.81 | 47.23 | 4,300,183 | +0.54(+1.15%) |
Oct 29, 2018 | 47.11 | 47.56 | 45.96 | 46.69 | 3,667,984 | +0.30(+0.65%) |
Oct 26, 2018 | 45.53 | 46.99 | 44.87 | 46.39 | 4,046,076 | +0.15(+0.32%) |
Oct 25, 2018 | 46.03 | 46.82 | 45.75 | 46.24 | 5,232,239 | +0.62(+1.37%) |
Oct 24, 2018 | 47.31 | 47.61 | 45.53 | 45.61 | 5,409,969 | -1.84(-3.87%) |
Oct 23, 2018 | 46.29 | 47.84 | 45.96 | 47.45 | 4,850,701 | +0.24(+0.52%) |
Oct 22, 2018 | 48.16 | 48.46 | 46.90 | 47.21 | 4,712,142 | -0.70(-1.47%) |
Oct 19, 2018 | 47.63 | 48.66 | 46.86 | 47.91 | 7,367,864 | +0.16(+0.33%) |
Oct 18, 2018 | 49.33 | 49.57 | 47.55 | 47.75 | 3,752,927 | -1.61(-3.26%) |
Oct 17, 2018 | 49.07 | 49.59 | 48.46 | 49.36 | 3,467,859 | +0.17(+0.34%) |
Oct 16, 2018 | 48.81 | 49.22 | 48.03 | 49.20 | 3,477,479 | +1.02(+2.11%) |
Oct 15, 2018 | 48.51 | 48.92 | 48.05 | 48.18 | 2,815,618 | -0.43(-0.88%) |
Oct 12, 2018 | 49.45 | 49.45 | 47.63 | 48.61 | 3,789,246 | +0.27(+0.57%) |
Oct 11, 2018 | 49.36 | 50.18 | 47.98 | 48.34 | 4,998,242 | -1.28(-2.58%) |
Oct 10, 2018 | 51.77 | 51.89 | 49.56 | 49.62 | 3,604,136 | -2.27(-4.38%) |
Oct 09, 2018 | 51.41 | 52.16 | 51.41 | 51.89 | 2,625,555 | +0.31(+0.61%) |
Oct 08, 2018 | 51.37 | 51.78 | 51.01 | 51.58 | 2,671,073 | +0.15(+0.28%) |
Oct 05, 2018 | 51.37 | 52.05 | 50.96 | 51.43 | 3,641,827 | +0.20(+0.40%) |
Oct 04, 2018 | 51.32 | 52.26 | 50.98 | 51.23 | 3,701,212 | +0.07(+0.13%) |
Oct 03, 2018 | 50.84 | 51.78 | 50.51 | 51.16 | 3,514,967 | +0.85(+1.69%) |
Oct 02, 2018 | 50.44 | 50.74 | 49.79 | 50.31 | 3,762,634 | -0.29(-0.58%) |
Oct 01, 2018 | 51.56 | 51.60 | 50.27 | 50.60 | 3,166,718 | -0.54(-1.05%) |
Sep 28, 2018 | 51.33 | 51.75 | 51.00 | 51.14 | 2,850,949 | -0.38(-0.74%) |
Sep 27, 2018 | 51.65 | 52.04 | 51.37 | 51.52 | 1,941,555 | -0.23(-0.45%) |
Sep 26, 2018 | 53.16 | 53.16 | 51.64 | 51.75 | 3,489,111 | -1.27(-2.39%) |
Sep 25, 2018 | 53.25 | 53.40 | 52.67 | 53.02 | 2,094,989 | -0.09(-0.17%) |
Sep 24, 2018 | 53.48 | 53.62 | 52.65 | 53.11 | 2,563,657 | -0.60(-1.11%) |
Sep 21, 2018 | 55.09 | 55.09 | 53.28 | 53.71 | 6,174,581 | -1.17(-2.13%) |
Sep 20, 2018 | 54.70 | 55.04 | 53.98 | 54.88 | 5,686,612 | +0.43(+0.79%) |
Sep 19, 2018 | 53.73 | 54.64 | 53.42 | 54.45 | 5,381,968 | +1.97(+3.76%) |
Sep 18, 2018 | 52.22 | 52.98 | 52.21 | 52.48 | 2,551,298 | +0.44(+0.84%) |
Sep 17, 2018 | 52.32 | 52.73 | 51.77 | 52.04 | 2,368,299 | -0.39(-0.74%) |
Sep 14, 2018 | 52.33 | 53.08 | 52.18 | 52.43 | 2,278,383 | +0.20(+0.37%) |
Sep 13, 2018 | 52.46 | 52.78 | 51.84 | 52.23 | 2,607,819 | +0.00(+0.00%) |
Sep 12, 2018 | 53.30 | 53.37 | 51.75 | 52.23 | 3,765,066 | -0.97(-1.82%) |
Sep 11, 2018 | 53.32 | 53.68 | 52.55 | 53.20 | 2,417,523 | -0.22(-0.42%) |
Sep 10, 2018 | 53.78 | 54.19 | 53.29 | 53.42 | 3,205,921 | -0.25(-0.47%) |
Sep 07, 2018 | 54.37 | 54.58 | 53.59 | 53.68 | 4,544,677 | -0.42(-0.78%) |
Sep 06, 2018 | 56.91 | 57.03 | 53.98 | 54.10 | 6,219,076 | -2.77(-4.87%) |
Sep 05, 2018 | 57.88 | 58.19 | 56.85 | 56.87 | 2,803,002 | -1.07(-1.85%) |
Sep 04, 2018 | 57.30 | 57.96 | 57.14 | 57.94 | 1,972,742 | +0.49(+0.85%) |
Aug 31, 2018 | 57.46 | 57.46 | 57.46 | 0 | +0.20(+0.34%) | |
Aug 30, 2018 | 57.84 | 57.98 | 57.05 | 57.26 | 1,953,215 | -0.86(-1.48%) |
Aug 29, 2018 | 58.30 | 58.49 | 57.91 | 58.12 | 1,821,936 | -0.15(-0.25%) |
Aug 28, 2018 | 58.48 | 58.64 | 58.10 | 58.27 | 1,218,265 | +0.06(+0.10%) |
Aug 27, 2018 | 57.81 | 58.48 | 57.65 | 58.21 | 1,746,701 | +0.81(+1.41%) |
Aug 24, 2018 | 57.29 | 57.64 | 57.03 | 57.40 | 1,975,452 | +0.36(+0.63%) |
Aug 23, 2018 | 57.63 | 57.79 | 56.64 | 57.04 | 2,473,721 | -0.65(-1.13%) |
Aug 22, 2018 | 57.10 | 58.25 | 56.83 | 57.69 | 2,681,035 | +0.53(+0.92%) |
Aug 21, 2018 | 57.04 | 58.33 | 56.66 | 57.16 | 6,728,283 | -2.61(-4.36%) |
Aug 20, 2018 | 59.72 | 60.08 | 59.48 | 59.77 | 1,373,755 | +0.04(+0.07%) |
Aug 17, 2018 | 59.85 | 60.04 | 59.10 | 59.73 | 1,147,079 | -0.10(-0.16%) |
Aug 16, 2018 | 59.06 | 60.22 | 58.85 | 59.83 | 1,534,139 | +0.94(+1.59%) |
Aug 15, 2018 | 58.87 | 59.44 | 58.38 | 58.89 | 1,825,053 | -0.42(-0.71%) |
Aug 14, 2018 | 57.74 | 59.41 | 57.74 | 59.31 | 1,349,844 | +0.69(+1.18%) |
Aug 13, 2018 | 59.26 | 59.61 | 58.58 | 58.62 | 1,345,450 | -0.51(-0.86%) |
Aug 10, 2018 | 59.47 | 59.52 | 58.82 | 59.12 | 1,266,735 | -0.87(-1.45%) |
Aug 09, 2018 | 59.88 | 60.39 | 59.61 | 59.99 | 2,132,996 | +0.15(+0.24%) |
Aug 08, 2018 | 59.67 | 60.17 | 59.28 | 59.85 | 1,238,860 | +0.24(+0.41%) |
Aug 07, 2018 | 59.18 | 60.33 | 59.09 | 59.60 | 1,232,435 | +0.63(+1.08%) |
Aug 06, 2018 | 58.71 | 59.09 | 58.16 | 58.97 | 1,353,875 | +0.29(+0.50%) |
Aug 03, 2018 | 58.90 | 59.00 | 58.23 | 58.68 | 1,957,319 | -0.26(-0.45%) |
Aug 02, 2018 | 58.32 | 59.32 | 58.16 | 58.94 | 1,796,646 | +0.18(+0.30%) |
Aug 01, 2018 | 58.71 | 60.27 | 57.96 | 58.76 | 3,285,832 | +0.38(+0.65%) |
Jul 31, 2018 | 58.85 | 58.85 | 57.75 | 58.38 | 1,857,608 | -0.14(-0.23%) |
Jul 30, 2018 | 58.91 | 59.87 | 58.36 | 58.52 | 2,157,794 | -1.25(-2.09%) |
Jul 27, 2018 | 60.01 | 60.64 | 59.39 | 59.77 | 1,880,178 | -0.16(-0.26%) |
Jul 26, 2018 | 60.48 | 59.05 | 59.92 | 2,707,714 | +0.20(+0.34%) | |
Jul 25, 2018 | 58.45 | 60.29 | 57.97 | 59.72 | 4,400,566 | +1.11(+1.90%) |
Jul 24, 2018 | 58.74 | 59.92 | 58.56 | 58.61 | 2,822,508 | +0.00(+0.00%) |
Jul 23, 2018 | 58.66 | 57.94 | 58.61 | 3,216,139 | +0.40(+0.69%) | |
Jul 20, 2018 | 58.28 | 58.96 | 56.28 | 58.21 | 5,940,967 | -1.54(-2.58%) |
Jul 19, 2018 | 61.51 | 61.57 | 59.49 | 59.75 | 3,881,746 | -1.87(-3.04%) |
Jul 18, 2018 | 60.42 | 61.88 | 60.04 | 61.62 | 4,107,086 | +1.94(+3.25%) |
Jul 17, 2018 | 58.60 | 59.91 | 58.57 | 59.68 | 2,234,949 | +1.20(+2.05%) |
Jul 16, 2018 | 58.63 | 59.53 | 58.35 | 58.48 | 1,947,643 | +0.15(+0.25%) |
Jul 13, 2018 | 58.33 | 2,716,223 | -0.74(-1.26%) | |||
Jul 12, 2018 | 59.86 | 59.91 | 58.83 | 59.08 | 2,311,962 | -0.41(-0.69%) |
Jul 11, 2018 | 58.91 | 59.99 | 58.91 | 59.49 | 1,588,433 | -0.02(-0.03%) |
Jul 10, 2018 | 60.31 | 60.50 | 59.21 | 59.50 | 1,917,730 | -0.91(-1.50%) |
Jul 09, 2018 | 59.62 | 60.46 | 59.59 | 60.41 | 2,444,874 | +1.28(+2.16%) |
Jul 06, 2018 | 58.53 | 59.76 | 58.53 | 59.13 | 2,330,240 | +0.62(+1.05%) |
Jul 05, 2018 | 59.65 | 59.81 | 58.34 | 58.52 | 2,432,035 | -0.77(-1.30%) |
Jul 03, 2018 | 59.29 | 59.29 | 59.29 | 0 | -0.86(-1.43%) | |
Jul 02, 2018 | 59.27 | 60.19 | 58.81 | 60.15 | 1,874,113 | +0.45(+0.75%) |
Jun 29, 2018 | 60.57 | 60.58 | 59.68 | 59.70 | 1,921,972 | -0.43(-0.71%) |
Jun 28, 2018 | 60.04 | 60.49 | 59.45 | 60.13 | 2,120,247 | +0.34(+0.57%) |
Jun 27, 2018 | 60.91 | 61.23 | 59.70 | 59.79 | 3,258,459 | -1.23(-2.02%) |
Jun 26, 2018 | 61.18 | 61.78 | 60.91 | 61.02 | 1,607,340 | -0.19(-0.30%) |
Jun 25, 2018 | 62.79 | 62.82 | 60.71 | 61.20 | 2,830,331 | -2.18(-3.43%) |
Jun 22, 2018 | 64.08 | 64.08 | 63.23 | 63.38 | 5,262,001 | -0.27(-0.43%) |
Jun 21, 2018 | 63.63 | 64.05 | 62.89 | 63.65 | 2,017,404 | +0.00(+0.00%) |
Jun 20, 2018 | 63.36 | 64.22 | 63.34 | 63.65 | 1,883,631 | +0.72(+1.15%) |
Jun 19, 2018 | 62.08 | 63.01 | 62.01 | 62.93 | 1,760,034 | +0.08(+0.12%) |
Jun 18, 2018 | 62.39 | 63.09 | 61.98 | 62.85 | 1,519,289 | +0.08(+0.12%) |
Jun 15, 2018 | 63.19 | 63.29 | 62.77 | 4,041,331 | -0.52(-0.82%) | |
Jun 14, 2018 | 63.52 | 63.93 | 62.77 | 63.29 | 1,678,613 | -0.04(-0.06%) |
Jun 13, 2018 | 63.06 | 64.06 | 62.71 | 63.33 | 1,765,256 | +0.35(+0.56%) |
Jun 12, 2018 | 63.15 | 63.30 | 62.44 | 62.98 | 2,610,968 | +0.04(+0.06%) |
Jun 11, 2018 | 64.03 | 64.38 | 62.89 | 62.94 | 2,586,782 | -0.91(-1.42%) |
Jun 08, 2018 | 63.23 | 63.99 | 62.96 | 63.85 | 1,906,180 | +0.44(+0.69%) |
Jun 07, 2018 | 64.46 | 64.87 | 63.00 | 63.41 | 2,297,045 | -1.01(-1.56%) |
Jun 06, 2018 | 63.35 | 64.51 | 63.22 | 64.41 | 3,117,913 | +1.27(+2.01%) |
Jun 05, 2018 | 62.77 | 63.36 | 62.64 | 63.15 | 2,403,231 | +0.19(+0.29%) |
Jun 04, 2018 | 62.87 | 63.09 | 62.36 | 62.96 | 2,729,672 | +0.41(+0.66%) |