Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.94 | 50.94 | 49.68 | 50.13 | 2,626,649 | +1.78(+3.67%) |
Jul 30, 2019 | 48.43 | 48.73 | 48.09 | 48.36 | 1,720,293 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,513 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,903 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.10 | 48.35 | 48.59 | 1,184,457 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.79 | 922,396 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,873 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,530,025 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.52 | 47.68 | 782,171 | -0.22(-0.47%) |
Jul 18, 2019 | 47.71 | 48.21 | 47.43 | 47.90 | 713,911 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.76 | 776,745 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.58 | 47.91 | 798,656 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,893 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.27 | 48.57 | 48.79 | 920,517 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,455 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,790 | -0.09(-0.17%) |
Jul 09, 2019 | 48.79 | 49.33 | 48.53 | 49.15 | 860,179 | +0.27(+0.56%) |
Jul 08, 2019 | 48.55 | 49.11 | 48.29 | 48.88 | 738,112 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.07 | 48.57 | 505,946 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.67 | 435,783 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.03 | 48.31 | 48.40 | 913,251 | +0.10(+0.21%) |
Jul 01, 2019 | 48.29 | 48.74 | 48.11 | 48.30 | 1,005,569 | +0.50(+1.04%) |
Jun 28, 2019 | 47.42 | 48.26 | 47.22 | 47.80 | 1,853,738 | +0.52(+1.11%) |
Jun 27, 2019 | 47.46 | 47.72 | 47.07 | 47.28 | 1,261,628 | -0.45(-0.95%) |
Jun 26, 2019 | 47.93 | 48.25 | 47.67 | 47.73 | 759,524 | -0.21(-0.45%) |
Jun 25, 2019 | 49.26 | 49.32 | 47.83 | 47.94 | 2,254,910 | -1.38(-2.80%) |
Jun 24, 2019 | 49.36 | 49.44 | 48.87 | 49.33 | 1,145,087 | -0.05(-0.10%) |
Jun 21, 2019 | 49.33 | 49.61 | 48.73 | 49.38 | 3,020,644 | -0.05(-0.10%) |
Jun 20, 2019 | 49.51 | 49.63 | 49.06 | 49.43 | 1,547,842 | +0.21(+0.44%) |
Jun 19, 2019 | 49.88 | 49.93 | 49.04 | 49.21 | 3,727,929 | -0.53(-1.07%) |
Jun 18, 2019 | 49.52 | 49.88 | 49.42 | 49.75 | 2,384,674 | +0.40(+0.82%) |
Jun 17, 2019 | 49.74 | 49.85 | 49.15 | 49.34 | 1,378,470 | -0.30(-0.60%) |
Jun 14, 2019 | 49.33 | 49.84 | 49.15 | 49.64 | 1,234,388 | +0.31(+0.63%) |
Jun 13, 2019 | 49.25 | 49.72 | 48.89 | 49.33 | 724,577 | +0.34(+0.70%) |
Jun 12, 2019 | 48.33 | 49.19 | 48.25 | 48.99 | 1,996,746 | +0.77(+1.60%) |
Jun 11, 2019 | 48.46 | 48.61 | 47.82 | 48.22 | 1,659,345 | -0.17(-0.35%) |
Jun 10, 2019 | 47.38 | 48.49 | 47.25 | 48.39 | 2,700,199 | +1.07(+2.27%) |
Jun 07, 2019 | 47.49 | 47.52 | 46.93 | 47.32 | 2,772,391 | +0.04(+0.09%) |
Jun 06, 2019 | 46.91 | 47.40 | 46.43 | 47.28 | 1,276,614 | +0.49(+1.05%) |
Jun 05, 2019 | 46.83 | 47.20 | 46.03 | 46.79 | 1,074,694 | -0.19(-0.40%) |
Jun 04, 2019 | 47.04 | 47.40 | 46.65 | 46.98 | 1,348,390 | +0.13(+0.27%) |
Jun 03, 2019 | 44.86 | 46.89 | 44.54 | 46.85 | 2,275,384 | +1.98(+4.42%) |
May 31, 2019 | 43.61 | 44.92 | 43.61 | 44.86 | 2,047,562 | +0.95(+2.17%) |
May 30, 2019 | 44.76 | 44.98 | 43.84 | 43.91 | 1,477,684 | -0.54(-1.22%) |
May 29, 2019 | 43.86 | 45.32 | 43.56 | 44.45 | 2,055,434 | +1.02(+2.35%) |
May 28, 2019 | 43.35 | 43.88 | 43.30 | 43.43 | 2,342,060 | +0.06(+0.14%) |
May 24, 2019 | 44.40 | 44.40 | 43.21 | 43.37 | 1,250,589 | -0.75(-1.69%) |
May 23, 2019 | 44.27 | 44.27 | 43.33 | 44.12 | 1,582,708 | -0.41(-0.92%) |
May 22, 2019 | 44.31 | 44.61 | 43.08 | 44.53 | 1,686,750 | -0.07(-0.15%) |
May 21, 2019 | 44.58 | 44.79 | 44.20 | 44.60 | 2,235,090 | +0.13(+0.29%) |
May 20, 2019 | 44.64 | 44.95 | 44.28 | 44.47 | 1,563,005 | -0.34(-0.77%) |
May 17, 2019 | 45.08 | 45.71 | 44.62 | 44.81 | 1,845,347 | -0.48(-1.06%) |
May 16, 2019 | 45.34 | 45.70 | 45.12 | 45.29 | 839,485 | +0.02(+0.04%) |
May 15, 2019 | 44.61 | 45.60 | 44.53 | 45.28 | 1,174,429 | +0.53(+1.18%) |
May 14, 2019 | 44.61 | 45.28 | 44.61 | 44.75 | 1,094,963 | +0.14(+0.30%) |
May 13, 2019 | 45.04 | 45.51 | 44.38 | 44.61 | 1,262,444 | -1.08(-2.36%) |
May 10, 2019 | 44.91 | 45.76 | 44.03 | 45.69 | 1,980,127 | +0.50(+1.11%) |
May 09, 2019 | 45.12 | 46.00 | 45.08 | 45.19 | 1,779,318 | -0.23(-0.51%) |
May 08, 2019 | 43.56 | 45.72 | 43.56 | 45.42 | 3,325,704 | +2.94(+6.92%) |
May 07, 2019 | 42.75 | 42.95 | 42.19 | 42.48 | 1,694,729 | -0.57(-1.32%) |
May 06, 2019 | 43.11 | 43.29 | 42.67 | 43.05 | 1,234,426 | -0.42(-0.98%) |
May 03, 2019 | 43.46 | 43.76 | 43.13 | 43.47 | 957,120 | +0.02(+0.04%) |
May 02, 2019 | 44.08 | 44.43 | 43.23 | 43.46 | 1,594,870 | -0.88(-1.97%) |
May 01, 2019 | 44.44 | 45.07 | 44.32 | 44.33 | 1,675,023 | -0.21(-0.48%) |
Apr 30, 2019 | 42.74 | 44.58 | 42.74 | 44.55 | 2,598,189 | +1.95(+4.57%) |
Apr 29, 2019 | 41.77 | 42.86 | 41.73 | 42.60 | 2,419,829 | +0.98(+2.35%) |
Apr 26, 2019 | 41.31 | 41.70 | 40.17 | 41.62 | 2,704,055 | +0.31(+0.76%) |
Apr 25, 2019 | 43.31 | 43.32 | 41.24 | 41.31 | 3,712,678 | -2.14(-4.93%) |
Apr 24, 2019 | 43.53 | 43.70 | 43.31 | 43.45 | 2,097,761 | -0.11(-0.25%) |
Apr 23, 2019 | 43.76 | 44.18 | 43.56 | 43.56 | 1,168,196 | -0.05(-0.12%) |
Apr 22, 2019 | 43.46 | 43.70 | 43.18 | 43.61 | 1,517,898 | +0.15(+0.35%) |
Apr 18, 2019 | 44.04 | 44.08 | 43.27 | 43.46 | 1,474,565 | -0.36(-0.81%) |
Apr 17, 2019 | 44.19 | 44.42 | 43.74 | 43.81 | 1,168,094 | -0.16(-0.37%) |
Apr 16, 2019 | 44.61 | 45.00 | 43.95 | 43.98 | 1,630,727 | -0.63(-1.41%) |
Apr 15, 2019 | 44.75 | 44.90 | 44.28 | 44.61 | 2,594,646 | -0.14(-0.32%) |
Apr 12, 2019 | 44.99 | 45.41 | 44.66 | 44.75 | 1,300,671 | -0.26(-0.59%) |
Apr 11, 2019 | 45.06 | 45.47 | 44.85 | 45.01 | 878,631 | -0.03(-0.06%) |
Apr 10, 2019 | 45.15 | 45.52 | 44.80 | 45.04 | 1,095,897 | -0.10(-0.23%) |
Apr 09, 2019 | 45.73 | 45.86 | 44.72 | 45.14 | 2,217,436 | -0.36(-0.78%) |
Apr 08, 2019 | 45.29 | 45.62 | 45.11 | 45.50 | 1,874,193 | +0.24(+0.53%) |
Apr 05, 2019 | 44.88 | 45.32 | 44.52 | 45.26 | 2,497,572 | +0.03(+0.06%) |
Apr 04, 2019 | 44.15 | 45.43 | 44.15 | 45.23 | 1,712,480 | +1.13(+2.56%) |
Apr 03, 2019 | 44.32 | 44.52 | 43.90 | 44.10 | 1,504,362 | -0.23(-0.52%) |
Apr 02, 2019 | 44.95 | 45.30 | 44.28 | 44.33 | 1,238,333 | -0.55(-1.23%) |
Apr 01, 2019 | 45.32 | 45.47 | 44.77 | 44.89 | 1,211,537 | -0.22(-0.49%) |
Mar 29, 2019 | 44.55 | 45.23 | 44.52 | 45.11 | 1,469,270 | +0.74(+1.67%) |
Mar 28, 2019 | 44.05 | 44.42 | 43.89 | 44.37 | 1,043,122 | +0.33(+0.75%) |
Mar 27, 2019 | 43.85 | 44.10 | 43.46 | 44.04 | 1,543,461 | +0.19(+0.43%) |
Mar 26, 2019 | 43.91 | 44.18 | 43.40 | 43.85 | 1,600,479 | +0.13(+0.29%) |
Mar 25, 2019 | 43.85 | 44.27 | 43.42 | 43.72 | 2,884,735 | -0.22(-0.50%) |
Mar 22, 2019 | 44.42 | 44.49 | 43.73 | 43.94 | 2,386,153 | -0.50(-1.13%) |
Mar 21, 2019 | 43.74 | 44.65 | 43.68 | 44.44 | 1,583,888 | +0.75(+1.71%) |
Mar 20, 2019 | 44.15 | 44.38 | 43.60 | 43.70 | 1,354,884 | -0.54(-1.23%) |
Mar 19, 2019 | 44.41 | 45.01 | 44.15 | 44.24 | 1,865,958 | -0.14(-0.33%) |
Mar 18, 2019 | 45.00 | 45.38 | 44.25 | 44.38 | 3,400,208 | -0.54(-1.21%) |
Mar 15, 2019 | 44.28 | 44.98 | 44.15 | 44.93 | 4,085,085 | +0.69(+1.56%) |
Mar 14, 2019 | 44.24 | 44.57 | 43.73 | 44.24 | 2,098,191 | +0.03(+0.06%) |
Mar 13, 2019 | 44.29 | 44.68 | 44.08 | 44.21 | 2,597,266 | +0.02(+0.04%) |
Mar 12, 2019 | 43.98 | 44.41 | 43.80 | 44.20 | 1,883,579 | +0.31(+0.70%) |
Mar 11, 2019 | 42.86 | 44.20 | 42.71 | 43.89 | 2,885,268 | +1.20(+2.81%) |
Mar 08, 2019 | 42.93 | 43.08 | 42.41 | 42.69 | 1,783,996 | -0.30(-0.69%) |
Mar 07, 2019 | 43.30 | 43.47 | 42.56 | 42.99 | 5,203,782 | -0.37(-0.86%) |
Mar 06, 2019 | 44.35 | 44.42 | 43.32 | 43.36 | 2,754,995 | -1.00(-2.26%) |
Mar 05, 2019 | 44.92 | 44.98 | 44.36 | 44.37 | 2,671,280 | -0.52(-1.15%) |
Mar 04, 2019 | 45.06 | 45.35 | 44.49 | 44.89 | 1,819,077 | -0.16(-0.36%) |
Mar 01, 2019 | 45.17 | 45.46 | 44.44 | 45.05 | 1,586,572 | -0.07(-0.15%) |
Feb 28, 2019 | 45.12 | 45.34 | 44.82 | 45.12 | 2,931,406 | +0.04(+0.09%) |
Feb 27, 2019 | 44.85 | 45.30 | 44.49 | 45.07 | 2,869,135 | +0.14(+0.32%) |
Feb 26, 2019 | 45.55 | 45.68 | 44.73 | 44.93 | 3,281,156 | -0.48(-1.07%) |
Feb 25, 2019 | 44.20 | 45.93 | 44.07 | 45.41 | 3,726,109 | +1.41(+3.21%) |
Feb 22, 2019 | 45.14 | 45.90 | 43.89 | 44.00 | 3,703,178 | -1.45(-3.20%) |
Feb 21, 2019 | 43.73 | 45.90 | 41.56 | 45.46 | 6,814,923 | +0.66(+1.48%) |
Feb 20, 2019 | 44.84 | 45.29 | 44.69 | 44.79 | 2,364,138 | +0.04(+0.09%) |
Feb 19, 2019 | 44.58 | 44.98 | 44.31 | 44.75 | 1,297,365 | +0.29(+0.65%) |
Feb 15, 2019 | 44.82 | 45.22 | 44.42 | 44.46 | 1,336,085 | -0.08(-0.19%) |
Feb 14, 2019 | 44.76 | 44.81 | 44.31 | 44.55 | 783,219 | -0.22(-0.49%) |
Feb 13, 2019 | 44.36 | 45.09 | 44.23 | 44.76 | 1,216,969 | +0.40(+0.91%) |
Feb 12, 2019 | 44.42 | 44.70 | 44.04 | 44.36 | 1,652,601 | +0.29(+0.67%) |
Feb 11, 2019 | 44.46 | 44.61 | 44.07 | 44.07 | 1,332,223 | -0.58(-1.30%) |
Feb 08, 2019 | 45.08 | 45.45 | 44.49 | 44.65 | 764,805 | -0.49(-1.08%) |
Feb 07, 2019 | 45.29 | 45.48 | 44.71 | 45.13 | 917,638 | -0.52(-1.14%) |
Feb 06, 2019 | 45.34 | 45.68 | 45.16 | 45.66 | 532,772 | +0.20(+0.44%) |
Feb 05, 2019 | 45.44 | 45.99 | 45.16 | 45.45 | 1,143,153 | -0.10(-0.22%) |
Feb 04, 2019 | 46.27 | 46.27 | 45.11 | 45.56 | 1,146,037 | -0.72(-1.55%) |
Feb 01, 2019 | 46.52 | 46.59 | 45.82 | 46.27 | 780,008 | -0.09(-0.20%) |
Jan 31, 2019 | 45.83 | 46.40 | 45.76 | 46.36 | 1,328,415 | +0.56(+1.21%) |
Jan 30, 2019 | 45.40 | 46.04 | 45.22 | 45.81 | 1,120,540 | +0.59(+1.30%) |
Jan 29, 2019 | 45.35 | 45.56 | 44.98 | 45.22 | 1,081,354 | -0.19(-0.41%) |
Jan 28, 2019 | 44.68 | 45.48 | 44.33 | 45.40 | 1,819,357 | +0.54(+1.20%) |
Jan 25, 2019 | 44.71 | 45.08 | 44.66 | 44.87 | 1,476,636 | +0.17(+0.38%) |
Jan 24, 2019 | 44.10 | 45.32 | 44.06 | 44.70 | 2,529,367 | +0.35(+0.80%) |
Jan 23, 2019 | 43.71 | 44.34 | 43.16 | 44.34 | 2,509,449 | +0.66(+1.50%) |
Jan 22, 2019 | 43.82 | 44.70 | 43.11 | 43.69 | 2,914,700 | -0.96(-2.15%) |
Jan 18, 2019 | 44.23 | 45.27 | 44.06 | 44.65 | 2,499,307 | +0.58(+1.32%) |
Jan 17, 2019 | 44.49 | 44.49 | 43.14 | 44.07 | 2,906,129 | -0.03(-0.06%) |
Jan 16, 2019 | 44.92 | 45.51 | 43.54 | 44.09 | 4,948,884 | -0.72(-1.62%) |
Jan 15, 2019 | 46.01 | 46.01 | 44.55 | 44.81 | 2,673,193 | -1.12(-2.44%) |
Jan 14, 2019 | 46.73 | 46.86 | 45.84 | 45.93 | 1,458,615 | -0.98(-2.08%) |
Jan 11, 2019 | 47.44 | 47.69 | 46.87 | 46.91 | 1,293,601 | -0.80(-1.68%) |
Jan 10, 2019 | 48.06 | 48.28 | 47.23 | 47.71 | 1,466,916 | -0.32(-0.67%) |
Jan 09, 2019 | 47.00 | 48.28 | 46.89 | 48.03 | 2,779,945 | +1.11(+2.37%) |
Jan 08, 2019 | 46.73 | 47.25 | 46.37 | 46.92 | 1,481,098 | +0.32(+0.69%) |
Jan 07, 2019 | 46.10 | 47.41 | 46.09 | 46.60 | 3,131,389 | +0.39(+0.84%) |
Jan 04, 2019 | 45.42 | 46.28 | 45.07 | 46.21 | 1,201,430 | +1.25(+2.77%) |
Jan 03, 2019 | 44.94 | 45.49 | 44.02 | 44.97 | 1,493,544 | -0.02(-0.04%) |
Jan 02, 2019 | 44.76 | 45.99 | 44.45 | 44.98 | 1,391,510 | -0.01(-0.02%) |
Dec 31, 2018 | 44.66 | 45.01 | 43.80 | 44.99 | 1,439,934 | +0.37(+0.83%) |
Dec 28, 2018 | 44.89 | 45.33 | 44.29 | 44.62 | 1,105,220 | -0.24(-0.54%) |
Dec 27, 2018 | 44.60 | 44.88 | 43.60 | 44.87 | 1,253,602 | -0.18(-0.39%) |
Dec 26, 2018 | 43.92 | 45.14 | 43.05 | 45.04 | 1,788,086 | +1.21(+2.77%) |
Dec 24, 2018 | 44.65 | 44.65 | 43.32 | 43.83 | 907,931 | -1.09(-2.42%) |
Dec 21, 2018 | 45.79 | 46.58 | 44.86 | 44.92 | 2,055,912 | -0.76(-1.66%) |
Dec 20, 2018 | 47.27 | 47.34 | 45.17 | 45.67 | 2,132,607 | -1.95(-4.10%) |
Dec 19, 2018 | 48.13 | 48.65 | 47.45 | 47.63 | 1,862,090 | -0.19(-0.39%) |
Dec 18, 2018 | 48.83 | 49.24 | 47.75 | 47.81 | 1,535,182 | -0.93(-1.90%) |
Dec 17, 2018 | 49.34 | 49.60 | 48.54 | 48.74 | 1,235,716 | -0.79(-1.60%) |
Dec 14, 2018 | 49.45 | 50.68 | 49.10 | 49.53 | 1,090,848 | -0.21(-0.42%) |
Dec 13, 2018 | 50.30 | 50.62 | 49.45 | 49.74 | 1,407,985 | -0.46(-0.92%) |
Dec 12, 2018 | 49.57 | 51.06 | 49.28 | 50.20 | 2,039,405 | +0.98(+1.98%) |
Dec 11, 2018 | 50.51 | 50.92 | 48.99 | 49.23 | 2,002,240 | -0.98(-1.96%) |
Dec 10, 2018 | 51.72 | 52.97 | 49.82 | 50.21 | 4,359,603 | +0.14(+0.29%) |
Dec 07, 2018 | 49.19 | 50.44 | 48.52 | 50.07 | 2,562,615 | +0.67(+1.36%) |
Dec 06, 2018 | 48.73 | 49.41 | 47.27 | 49.40 | 1,935,848 | +0.53(+1.09%) |
Dec 04, 2018 | 49.93 | 50.09 | 48.31 | 48.86 | 3,254,966 | -1.09(-2.17%) |
Dec 03, 2018 | 50.18 | 50.18 | 48.48 | 49.95 | 2,119,865 | +1.90(+3.96%) |
Nov 30, 2018 | 48.69 | 48.97 | 47.82 | 48.05 | 2,562,971 | -0.75(-1.54%) |
Nov 29, 2018 | 49.25 | 49.55 | 48.65 | 48.80 | 1,191,486 | -0.56(-1.14%) |
Nov 28, 2018 | 49.19 | 49.46 | 48.52 | 49.36 | 778,932 | +0.28(+0.57%) |
Nov 27, 2018 | 49.22 | 49.66 | 48.66 | 49.08 | 1,040,753 | -0.14(-0.29%) |
Nov 26, 2018 | 48.43 | 49.39 | 48.42 | 49.23 | 1,333,077 | +0.81(+1.67%) |
Nov 23, 2018 | 49.04 | 49.04 | 48.12 | 48.42 | 589,609 | -0.61(-1.24%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.23 | 49.55 | 48.69 | 48.86 | 1,549,273 | -0.32(-0.65%) |
Nov 19, 2018 | 49.20 | 49.52 | 48.92 | 49.18 | 1,325,138 | +0.00(+0.00%) |
Nov 16, 2018 | 49.08 | 49.87 | 48.91 | 49.18 | 2,128,128 | -0.08(-0.17%) |
Nov 15, 2018 | 50.09 | 50.30 | 49.11 | 49.26 | 2,316,289 | -0.90(-1.80%) |
Nov 14, 2018 | 51.36 | 51.47 | 49.72 | 50.16 | 1,949,549 | -1.37(-2.66%) |
Nov 13, 2018 | 52.07 | 52.57 | 51.35 | 51.53 | 1,330,820 | -0.30(-0.58%) |
Nov 12, 2018 | 53.06 | 53.23 | 51.66 | 51.83 | 931,689 | -0.98(-1.86%) |
Nov 09, 2018 | 52.07 | 53.00 | 51.92 | 52.82 | 1,147,129 | +0.66(+1.26%) |
Nov 08, 2018 | 52.82 | 52.92 | 52.09 | 52.16 | 2,003,530 | -0.23(-0.43%) |
Nov 07, 2018 | 53.05 | 53.58 | 52.32 | 52.38 | 2,582,676 | -0.48(-0.92%) |
Nov 06, 2018 | 52.65 | 53.12 | 51.98 | 52.87 | 2,157,612 | +1.11(+2.15%) |
Nov 05, 2018 | 52.17 | 52.82 | 51.66 | 51.76 | 2,374,705 | -0.42(-0.80%) |
Nov 02, 2018 | 52.37 | 53.22 | 51.85 | 52.17 | 2,169,674 | -0.06(-0.11%) |
Nov 01, 2018 | 51.61 | 52.92 | 51.14 | 52.23 | 3,033,828 | +0.64(+1.25%) |
Oct 31, 2018 | 57.07 | 57.39 | 51.20 | 51.59 | 8,715,222 | -5.19(-9.14%) |
Oct 30, 2018 | 54.81 | 57.85 | 54.34 | 56.78 | 3,025,646 | +1.88(+3.42%) |
Oct 29, 2018 | 54.50 | 55.75 | 54.41 | 54.90 | 1,154,964 | +0.45(+0.83%) |
Oct 26, 2018 | 54.74 | 55.16 | 53.91 | 54.45 | 1,577,661 | -0.74(-1.35%) |
Oct 25, 2018 | 54.78 | 55.59 | 54.51 | 55.20 | 1,023,183 | +0.40(+0.73%) |
Oct 24, 2018 | 55.72 | 56.36 | 54.72 | 54.79 | 760,542 | -1.05(-1.88%) |
Oct 23, 2018 | 55.22 | 56.14 | 54.54 | 55.85 | 1,535,412 | +0.05(+0.09%) |
Oct 22, 2018 | 56.42 | 56.65 | 55.33 | 55.80 | 841,918 | -0.49(-0.87%) |
Oct 19, 2018 | 56.43 | 56.77 | 56.10 | 56.29 | 1,191,931 | +0.10(+0.18%) |
Oct 18, 2018 | 57.19 | 57.19 | 55.75 | 56.19 | 1,938,575 | -1.09(-1.91%) |
Oct 17, 2018 | 57.20 | 57.32 | 56.38 | 57.28 | 959,284 | -0.14(-0.25%) |
Oct 16, 2018 | 57.18 | 57.84 | 56.56 | 57.42 | 1,172,973 | +0.64(+1.13%) |
Oct 15, 2018 | 56.12 | 57.27 | 56.05 | 56.78 | 1,097,056 | +0.68(+1.21%) |
Oct 12, 2018 | 56.14 | 56.41 | 55.44 | 56.11 | 1,258,535 | +0.50(+0.90%) |
Oct 11, 2018 | 56.30 | 56.43 | 54.87 | 55.60 | 2,246,305 | -0.70(-1.25%) |
Oct 10, 2018 | 58.20 | 58.38 | 56.28 | 56.31 | 2,091,815 | -2.05(-3.52%) |
Oct 09, 2018 | 58.86 | 59.18 | 58.23 | 58.36 | 2,059,002 | -0.72(-1.22%) |
Oct 08, 2018 | 57.90 | 60.40 | 57.60 | 59.08 | 3,020,331 | +1.54(+2.67%) |
Oct 05, 2018 | 57.22 | 57.88 | 57.12 | 57.54 | 2,719,041 | +0.45(+0.79%) |
Oct 04, 2018 | 57.37 | 57.58 | 56.62 | 57.09 | 1,590,186 | -0.35(-0.61%) |
Oct 03, 2018 | 57.86 | 58.48 | 57.41 | 57.44 | 1,685,018 | -0.21(-0.36%) |
Oct 02, 2018 | 56.34 | 57.72 | 56.34 | 57.65 | 1,376,605 | +1.21(+2.14%) |
Oct 01, 2018 | 57.51 | 57.51 | 56.31 | 56.44 | 1,391,452 | -0.92(-1.60%) |
Sep 28, 2018 | 57.04 | 57.73 | 56.48 | 57.36 | 2,782,291 | +0.14(+0.25%) |
Sep 27, 2018 | 56.19 | 57.65 | 55.96 | 57.22 | 3,338,153 | +0.95(+1.69%) |
Sep 26, 2018 | 55.68 | 56.73 | 55.44 | 56.26 | 2,397,257 | +0.64(+1.16%) |
Sep 25, 2018 | 56.11 | 56.47 | 55.40 | 55.62 | 2,501,998 | +0.33(+0.60%) |
Sep 24, 2018 | 55.75 | 56.18 | 55.18 | 55.29 | 1,572,053 | -0.42(-0.75%) |
Sep 21, 2018 | 55.16 | 55.92 | 54.87 | 55.70 | 2,975,515 | +0.46(+0.83%) |
Sep 20, 2018 | 54.47 | 55.43 | 54.47 | 55.25 | 1,908,697 | +0.78(+1.44%) |
Sep 19, 2018 | 54.56 | 54.64 | 54.30 | 54.46 | 1,246,906 | +0.37(+0.68%) |
Sep 18, 2018 | 53.80 | 54.26 | 53.49 | 54.09 | 691,236 | +0.16(+0.29%) |
Sep 17, 2018 | 53.49 | 54.40 | 53.20 | 53.94 | 1,550,362 | +0.23(+0.44%) |
Sep 14, 2018 | 53.81 | 53.89 | 53.28 | 53.70 | 1,362,395 | +0.54(+1.02%) |
Sep 13, 2018 | 53.25 | 53.81 | 52.99 | 53.16 | 920,571 | +0.06(+0.11%) |
Sep 12, 2018 | 52.91 | 53.81 | 52.91 | 53.10 | 1,241,921 | +0.29(+0.55%) |
Sep 11, 2018 | 52.25 | 53.27 | 51.75 | 52.81 | 2,017,272 | +0.25(+0.48%) |
Sep 10, 2018 | 53.43 | 53.78 | 52.49 | 52.56 | 1,476,188 | -0.62(-1.16%) |
Sep 07, 2018 | 52.81 | 53.22 | 52.05 | 53.18 | 1,719,735 | +0.34(+0.65%) |
Sep 06, 2018 | 53.26 | 53.63 | 52.55 | 52.83 | 1,179,405 | -0.58(-1.09%) |
Sep 05, 2018 | 53.10 | 53.56 | 53.03 | 53.42 | 1,188,455 | +0.23(+0.44%) |
Sep 04, 2018 | 54.04 | 54.24 | 53.05 | 53.18 | 1,432,694 | -1.06(-1.95%) |
Aug 31, 2018 | 54.24 | 54.24 | 54.24 | 0 | +0.27(+0.49%) | |
Aug 30, 2018 | 54.52 | 54.64 | 53.68 | 53.98 | 1,728,565 | -0.55(-1.01%) |
Aug 29, 2018 | 53.92 | 54.64 | 53.88 | 54.53 | 1,876,534 | +0.48(+0.88%) |
Aug 28, 2018 | 53.76 | 54.19 | 53.73 | 54.05 | 1,558,276 | +0.04(+0.08%) |
Aug 27, 2018 | 53.56 | 54.25 | 53.56 | 54.01 | 1,393,761 | +0.43(+0.81%) |
Aug 24, 2018 | 52.58 | 53.80 | 52.41 | 53.58 | 1,706,917 | +1.24(+2.36%) |
Aug 23, 2018 | 52.40 | 52.52 | 52.17 | 52.34 | 1,329,982 | -0.25(-0.48%) |
Aug 22, 2018 | 53.26 | 53.63 | 52.53 | 52.59 | 1,190,263 | -0.73(-1.38%) |
Aug 21, 2018 | 52.90 | 53.67 | 52.81 | 53.33 | 1,627,505 | +0.47(+0.88%) |
Aug 20, 2018 | 52.30 | 53.08 | 52.22 | 52.86 | 1,898,492 | +0.65(+1.24%) |
Aug 17, 2018 | 51.72 | 52.35 | 51.53 | 52.21 | 1,796,943 | +0.35(+0.67%) |
Aug 16, 2018 | 51.37 | 52.26 | 51.33 | 51.86 | 1,556,187 | +0.69(+1.34%) |
Aug 15, 2018 | 51.35 | 51.35 | 50.75 | 51.18 | 1,714,062 | -0.13(-0.26%) |
Aug 14, 2018 | 51.28 | 51.45 | 50.86 | 51.31 | 1,636,985 | +0.27(+0.54%) |
Aug 13, 2018 | 52.34 | 52.39 | 50.85 | 51.04 | 3,733,824 | -1.47(-2.79%) |
Aug 10, 2018 | 53.82 | 53.97 | 52.20 | 52.50 | 2,185,236 | -1.49(-2.76%) |
Aug 09, 2018 | 54.42 | 54.59 | 53.77 | 53.99 | 1,319,558 | -0.51(-0.93%) |
Aug 08, 2018 | 55.29 | 55.42 | 54.42 | 54.50 | 1,207,916 | -0.75(-1.36%) |
Aug 07, 2018 | 54.75 | 55.91 | 54.75 | 55.25 | 1,654,476 | +0.40(+0.72%) |
Aug 06, 2018 | 54.73 | 55.06 | 54.66 | 54.85 | 773,144 | +0.12(+0.21%) |
Aug 03, 2018 | 54.87 | 55.16 | 54.66 | 54.74 | 1,043,055 | -0.22(-0.41%) |
Aug 02, 2018 | 54.88 | 55.01 | 53.98 | 54.96 | 2,438,498 | +0.30(+0.55%) |