Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 63.70 | 64.13 | 62.95 | 63.32 | 858,279 | -0.28(-0.44%) |
Jul 30, 2019 | 63.36 | 64.06 | 63.00 | 63.60 | 1,174,478 | +0.09(+0.14%) |
Jul 29, 2019 | 63.19 | 63.65 | 62.67 | 63.51 | 910,994 | +0.37(+0.59%) |
Jul 26, 2019 | 62.49 | 63.28 | 62.40 | 63.14 | 537,000 | +0.96(+1.54%) |
Jul 25, 2019 | 62.35 | 62.35 | 61.77 | 62.18 | 438,163 | -0.24(-0.38%) |
Jul 24, 2019 | 62.20 | 62.99 | 61.81 | 62.42 | 521,226 | +0.02(+0.03%) |
Jul 23, 2019 | 62.57 | 62.86 | 61.97 | 62.40 | 301,041 | +0.03(+0.05%) |
Jul 22, 2019 | 61.99 | 62.80 | 61.99 | 62.37 | 391,436 | +0.45(+0.73%) |
Jul 19, 2019 | 62.91 | 63.00 | 61.92 | 61.92 | 464,900 | -0.73(-1.17%) |
Jul 18, 2019 | 62.30 | 62.78 | 61.96 | 62.65 | 278,469 | +0.40(+0.64%) |
Jul 17, 2019 | 62.00 | 62.70 | 62.00 | 62.25 | 475,999 | +0.30(+0.48%) |
Jul 16, 2019 | 62.26 | 62.26 | 61.67 | 61.95 | 383,184 | -0.33(-0.53%) |
Jul 15, 2019 | 62.66 | 62.99 | 62.13 | 62.28 | 1,096,396 | -0.36(-0.57%) |
Jul 12, 2019 | 62.18 | 62.71 | 61.95 | 62.64 | 498,300 | +0.75(+1.21%) |
Jul 11, 2019 | 62.10 | 62.23 | 61.58 | 61.89 | 547,299 | +0.00(+0.00%) |
Jul 10, 2019 | 61.77 | 62.14 | 61.63 | 61.89 | 493,804 | +0.61(+1.00%) |
Jul 09, 2019 | 61.03 | 61.36 | 60.92 | 61.28 | 1,232,831 | +0.04(+0.07%) |
Jul 08, 2019 | 60.70 | 61.61 | 60.69 | 61.24 | 734,616 | +0.60(+0.99%) |
Jul 05, 2019 | 60.53 | 60.75 | 59.55 | 60.64 | 661,000 | -0.17(-0.28%) |
Jul 03, 2019 | 61.05 | 61.45 | 60.77 | 60.81 | 414,800 | -0.37(-0.60%) |
Jul 02, 2019 | 60.66 | 61.22 | 60.60 | 61.18 | 457,123 | +0.52(+0.86%) |
Jul 01, 2019 | 60.46 | 60.74 | 59.81 | 60.66 | 1,185,130 | +0.51(+0.85%) |
Jun 28, 2019 | 60.41 | 60.73 | 59.90 | 60.15 | 1,161,500 | -0.12(-0.20%) |
Jun 27, 2019 | 60.55 | 60.74 | 59.89 | 60.27 | 464,494 | +0.00(+0.00%) |
Jun 26, 2019 | 60.60 | 61.01 | 60.26 | 60.27 | 737,104 | -0.09(-0.15%) |
Jun 25, 2019 | 60.79 | 60.79 | 60.01 | 60.36 | 758,215 | -0.29(-0.48%) |
Jun 24, 2019 | 61.01 | 61.31 | 60.60 | 60.65 | 426,409 | -0.28(-0.46%) |
Jun 21, 2019 | 61.30 | 61.69 | 60.91 | 60.93 | 572,300 | -0.47(-0.77%) |
Jun 20, 2019 | 61.04 | 61.61 | 60.92 | 61.40 | 588,712 | +0.82(+1.35%) |
Jun 19, 2019 | 60.26 | 60.81 | 60.05 | 60.58 | 534,082 | +0.32(+0.53%) |
Jun 18, 2019 | 60.42 | 60.76 | 60.00 | 60.26 | 671,014 | +0.08(+0.13%) |
Jun 17, 2019 | 59.73 | 60.31 | 59.73 | 60.18 | 531,939 | +0.58(+0.97%) |
Jun 14, 2019 | 59.80 | 60.08 | 59.49 | 59.60 | 810,500 | -0.19(-0.32%) |
Jun 13, 2019 | 60.22 | 60.36 | 59.43 | 59.79 | 557,235 | -0.31(-0.52%) |
Jun 12, 2019 | 60.65 | 61.04 | 60.00 | 60.10 | 680,017 | -0.50(-0.83%) |
Jun 11, 2019 | 61.92 | 62.21 | 60.24 | 60.60 | 1,082,889 | -1.13(-1.83%) |
Jun 10, 2019 | 61.13 | 61.97 | 60.80 | 61.73 | 1,558,737 | +0.91(+1.50%) |
Jun 07, 2019 | 60.52 | 61.04 | 60.33 | 60.82 | 915,000 | +0.99(+1.65%) |
Jun 06, 2019 | 59.53 | 59.85 | 59.27 | 59.83 | 916,748 | +0.33(+0.55%) |
Jun 05, 2019 | 59.40 | 59.94 | 59.02 | 59.50 | 976,543 | +0.26(+0.44%) |
Jun 04, 2019 | 57.50 | 59.29 | 57.50 | 59.24 | 1,536,802 | +2.07(+3.62%) |
Jun 03, 2019 | 59.49 | 59.52 | 56.85 | 57.17 | 1,126,989 | +0.48(+0.85%) |
May 31, 2019 | 56.36 | 56.79 | 55.96 | 56.69 | 767,700 | -0.06(-0.11%) |
May 30, 2019 | 57.28 | 57.71 | 56.59 | 56.75 | 798,223 | -0.39(-0.68%) |
May 29, 2019 | 57.05 | 57.46 | 56.85 | 57.14 | 981,108 | +0.00(+0.00%) |
May 28, 2019 | 56.83 | 57.34 | 56.62 | 57.14 | 538,091 | +0.45(+0.79%) |
May 24, 2019 | 56.83 | 57.63 | 56.64 | 56.69 | 786,100 | +0.20(+0.35%) |
May 23, 2019 | 57.29 | 57.40 | 56.29 | 56.49 | 432,186 | -1.23(-2.13%) |
May 22, 2019 | 56.71 | 57.97 | 56.66 | 57.72 | 1,383,430 | +0.85(+1.49%) |
May 21, 2019 | 55.99 | 57.07 | 55.88 | 56.87 | 853,038 | +1.10(+1.97%) |
May 20, 2019 | 56.38 | 56.61 | 55.66 | 55.77 | 634,434 | -0.62(-1.10%) |
May 17, 2019 | 55.65 | 56.69 | 55.65 | 56.39 | 677,100 | +0.42(+0.75%) |
May 16, 2019 | 55.32 | 56.20 | 55.26 | 55.97 | 475,134 | +0.85(+1.54%) |
May 15, 2019 | 53.87 | 55.12 | 53.87 | 55.12 | 366,386 | +0.96(+1.77%) |
May 14, 2019 | 54.11 | 54.59 | 53.98 | 54.16 | 438,889 | +0.11(+0.20%) |
May 13, 2019 | 53.94 | 54.55 | 53.85 | 54.05 | 628,895 | -0.66(-1.21%) |
May 10, 2019 | 54.03 | 54.91 | 54.01 | 54.71 | 439,000 | +0.39(+0.72%) |
May 09, 2019 | 54.15 | 54.47 | 53.59 | 54.32 | 397,765 | -0.23(-0.42%) |
May 08, 2019 | 54.29 | 55.26 | 54.28 | 54.55 | 456,127 | +0.17(+0.31%) |
May 07, 2019 | 54.65 | 54.91 | 54.04 | 54.38 | 541,063 | -0.61(-1.11%) |
May 06, 2019 | 54.40 | 55.41 | 54.40 | 54.99 | 462,797 | +0.03(+0.05%) |
May 03, 2019 | 55.39 | 55.45 | 54.83 | 54.96 | 833,900 | -0.20(-0.36%) |
May 02, 2019 | 54.59 | 55.25 | 54.13 | 55.16 | 1,006,851 | +0.63(+1.16%) |
May 01, 2019 | 55.84 | 56.10 | 53.94 | 54.53 | 2,045,438 | -1.89(-3.35%) |
Apr 30, 2019 | 56.24 | 56.73 | 55.85 | 56.42 | 730,243 | +0.28(+0.50%) |
Apr 29, 2019 | 56.58 | 56.58 | 56.10 | 56.14 | 410,272 | -0.52(-0.92%) |
Apr 26, 2019 | 55.99 | 56.67 | 55.99 | 56.66 | 415,900 | +0.80(+1.43%) |
Apr 25, 2019 | 55.59 | 55.95 | 55.15 | 55.86 | 276,067 | +0.24(+0.43%) |
Apr 24, 2019 | 55.78 | 56.06 | 55.48 | 55.62 | 299,913 | -0.20(-0.36%) |
Apr 23, 2019 | 55.12 | 56.08 | 54.74 | 55.82 | 351,701 | +0.75(+1.36%) |
Apr 22, 2019 | 54.78 | 55.18 | 54.65 | 55.07 | 476,264 | +0.20(+0.36%) |
Apr 18, 2019 | 54.67 | 54.97 | 54.06 | 54.87 | 304,600 | +0.22(+0.40%) |
Apr 17, 2019 | 55.08 | 55.19 | 54.56 | 54.65 | 250,317 | -0.29(-0.53%) |
Apr 16, 2019 | 54.91 | 55.41 | 54.71 | 54.94 | 409,433 | +0.22(+0.40%) |
Apr 15, 2019 | 54.48 | 54.95 | 54.36 | 54.72 | 757,737 | +0.07(+0.13%) |
Apr 12, 2019 | 54.70 | 54.70 | 54.18 | 54.65 | 1,122,000 | +0.18(+0.33%) |
Apr 11, 2019 | 54.63 | 54.63 | 54.28 | 54.47 | 514,881 | -0.16(-0.29%) |
Apr 10, 2019 | 54.58 | 54.70 | 54.30 | 54.63 | 597,266 | +0.39(+0.72%) |
Apr 09, 2019 | 54.06 | 54.34 | 54.06 | 54.24 | 464,359 | +0.10(+0.18%) |
Apr 08, 2019 | 54.23 | 54.40 | 53.63 | 54.14 | 1,122,202 | -0.08(-0.15%) |
Apr 05, 2019 | 54.14 | 54.36 | 54.00 | 54.22 | 899,400 | +0.12(+0.22%) |
Apr 04, 2019 | 54.19 | 54.50 | 53.84 | 54.10 | 581,117 | -0.10(-0.18%) |
Apr 03, 2019 | 54.26 | 54.55 | 53.93 | 54.20 | 678,347 | +0.14(+0.26%) |
Apr 02, 2019 | 54.45 | 54.45 | 53.86 | 54.06 | 912,022 | -0.32(-0.59%) |
Apr 01, 2019 | 54.75 | 54.88 | 54.30 | 54.38 | 578,478 | -0.12(-0.22%) |
Mar 29, 2019 | 54.70 | 54.83 | 54.21 | 54.50 | 861,500 | -0.09(-0.16%) |
Mar 28, 2019 | 54.00 | 54.69 | 53.80 | 54.59 | 529,036 | +0.72(+1.34%) |
Mar 27, 2019 | 53.56 | 54.02 | 53.25 | 53.87 | 499,638 | +0.32(+0.60%) |
Mar 26, 2019 | 53.13 | 53.58 | 52.97 | 53.55 | 294,635 | +0.85(+1.61%) |
Mar 25, 2019 | 52.46 | 52.97 | 52.20 | 52.70 | 512,400 | +0.01(+0.02%) |
Mar 22, 2019 | 53.02 | 53.39 | 52.55 | 52.69 | 391,700 | -0.54(-1.01%) |
Mar 21, 2019 | 52.55 | 53.31 | 52.41 | 53.23 | 277,791 | +0.51(+0.97%) |
Mar 20, 2019 | 52.60 | 53.21 | 52.37 | 52.72 | 386,500 | +0.10(+0.19%) |
Mar 19, 2019 | 52.71 | 53.24 | 52.32 | 52.62 | 811,302 | +0.08(+0.15%) |
Mar 18, 2019 | 52.64 | 52.69 | 51.95 | 52.54 | 480,544 | +0.02(+0.04%) |
Mar 15, 2019 | 52.70 | 52.83 | 52.37 | 52.52 | 1,108,600 | -0.08(-0.15%) |
Mar 14, 2019 | 52.54 | 52.83 | 52.25 | 52.60 | 1,344,083 | +0.11(+0.21%) |
Mar 13, 2019 | 52.16 | 52.85 | 51.96 | 52.49 | 1,853,919 | +0.44(+0.85%) |
Mar 12, 2019 | 52.17 | 52.79 | 51.91 | 52.05 | 1,155,549 | -0.05(-0.10%) |
Mar 11, 2019 | 52.02 | 52.27 | 51.98 | 52.10 | 573,016 | +0.30(+0.58%) |
Mar 08, 2019 | 51.28 | 51.98 | 51.05 | 51.80 | 858,100 | +0.06(+0.12%) |
Mar 07, 2019 | 51.69 | 51.88 | 51.24 | 51.74 | 317,621 | -0.01(-0.02%) |
Mar 06, 2019 | 52.27 | 52.37 | 51.70 | 51.75 | 288,163 | -0.48(-0.92%) |
Mar 05, 2019 | 52.28 | 52.47 | 52.04 | 52.23 | 631,999 | -0.12(-0.23%) |
Mar 04, 2019 | 52.80 | 52.92 | 52.02 | 52.35 | 636,511 | -0.40(-0.76%) |
Mar 01, 2019 | 52.55 | 52.89 | 52.00 | 52.75 | 1,589,500 | +0.50(+0.96%) |
Feb 28, 2019 | 52.36 | 52.48 | 52.12 | 52.25 | 990,591 | -0.12(-0.23%) |
Feb 27, 2019 | 51.65 | 52.41 | 51.53 | 52.37 | 829,379 | +0.47(+0.91%) |
Feb 26, 2019 | 51.88 | 52.16 | 51.74 | 51.90 | 498,906 | -0.10(-0.19%) |
Feb 25, 2019 | 52.46 | 52.75 | 51.96 | 52.00 | 1,304,220 | -0.29(-0.55%) |
Feb 22, 2019 | 52.09 | 52.37 | 51.91 | 52.29 | 1,393,900 | +0.26(+0.50%) |
Feb 21, 2019 | 52.30 | 52.44 | 51.81 | 52.03 | 1,131,225 | -0.27(-0.52%) |
Feb 20, 2019 | 52.45 | 52.61 | 52.08 | 52.30 | 917,246 | -0.14(-0.27%) |
Feb 19, 2019 | 52.57 | 52.69 | 52.31 | 52.44 | 876,460 | +0.06(+0.11%) |
Feb 15, 2019 | 52.45 | 52.62 | 51.84 | 52.38 | 618,300 | +0.26(+0.50%) |
Feb 14, 2019 | 51.54 | 52.36 | 51.03 | 52.12 | 1,644,543 | +0.34(+0.66%) |
Feb 13, 2019 | 50.24 | 51.86 | 49.03 | 51.78 | 1,597,547 | +0.71(+1.39%) |
Feb 12, 2019 | 50.80 | 51.54 | 50.48 | 51.07 | 1,490,039 | +0.52(+1.03%) |
Feb 11, 2019 | 51.00 | 51.22 | 50.44 | 50.55 | 768,530 | -0.14(-0.28%) |
Feb 08, 2019 | 50.12 | 50.82 | 50.12 | 50.69 | 465,000 | +0.40(+0.80%) |
Feb 07, 2019 | 50.45 | 50.72 | 49.97 | 50.29 | 708,764 | -0.47(-0.93%) |
Feb 06, 2019 | 50.62 | 51.01 | 50.36 | 50.76 | 514,208 | +0.16(+0.32%) |
Feb 05, 2019 | 50.22 | 50.66 | 49.95 | 50.60 | 472,048 | +0.54(+1.08%) |
Feb 04, 2019 | 49.75 | 50.42 | 49.60 | 50.06 | 512,660 | +0.42(+0.85%) |
Feb 01, 2019 | 49.17 | 49.84 | 49.16 | 49.64 | 634,700 | +0.45(+0.91%) |
Jan 31, 2019 | 48.67 | 49.39 | 48.55 | 49.19 | 671,628 | +0.49(+1.01%) |
Jan 30, 2019 | 48.47 | 48.82 | 48.01 | 48.70 | 383,669 | +0.53(+1.10%) |
Jan 29, 2019 | 48.37 | 48.49 | 47.77 | 48.17 | 340,936 | -0.14(-0.29%) |
Jan 28, 2019 | 47.70 | 48.47 | 47.70 | 48.31 | 366,727 | +0.16(+0.33%) |
Jan 25, 2019 | 47.85 | 48.16 | 47.70 | 48.15 | 345,500 | +0.45(+0.94%) |
Jan 24, 2019 | 48.27 | 48.38 | 47.43 | 47.70 | 528,498 | -0.48(-1.00%) |
Jan 23, 2019 | 48.82 | 49.08 | 48.16 | 48.18 | 407,080 | -0.42(-0.86%) |
Jan 22, 2019 | 48.47 | 48.90 | 48.15 | 48.60 | 533,073 | +0.01(+0.02%) |
Jan 18, 2019 | 48.60 | 48.93 | 48.22 | 48.59 | 589,500 | +0.28(+0.58%) |
Jan 17, 2019 | 48.18 | 48.89 | 48.09 | 48.31 | 669,508 | -0.06(-0.12%) |
Jan 16, 2019 | 47.77 | 48.40 | 47.54 | 48.37 | 907,585 | +0.84(+1.77%) |
Jan 15, 2019 | 46.93 | 47.83 | 46.62 | 47.53 | 525,986 | +0.70(+1.49%) |
Jan 14, 2019 | 46.48 | 47.10 | 46.11 | 46.83 | 362,217 | +0.05(+0.11%) |
Jan 11, 2019 | 46.50 | 46.81 | 46.16 | 46.78 | 501,000 | +0.18(+0.39%) |
Jan 10, 2019 | 46.05 | 46.65 | 46.05 | 46.60 | 510,299 | +0.18(+0.39%) |
Jan 09, 2019 | 46.33 | 46.52 | 45.76 | 46.42 | 428,778 | +0.29(+0.63%) |
Jan 08, 2019 | 46.65 | 46.83 | 46.11 | 46.13 | 604,827 | +0.00(+0.00%) |
Jan 07, 2019 | 45.18 | 46.44 | 45.18 | 46.13 | 2,029,441 | +0.75(+1.65%) |
Jan 04, 2019 | 44.65 | 45.67 | 44.53 | 45.38 | 695,000 | +1.25(+2.83%) |
Jan 03, 2019 | 44.46 | 45.44 | 43.94 | 44.13 | 544,310 | -0.83(-1.85%) |
Jan 02, 2019 | 44.66 | 45.41 | 44.45 | 44.96 | 820,670 | -0.10(-0.22%) |
Dec 31, 2018 | 44.93 | 45.18 | 44.29 | 45.06 | 980,300 | +0.22(+0.49%) |
Dec 28, 2018 | 44.57 | 45.20 | 44.01 | 44.84 | 720,200 | +0.44(+0.99%) |
Dec 27, 2018 | 43.64 | 44.53 | 43.39 | 44.40 | 1,029,385 | +0.30(+0.68%) |
Dec 26, 2018 | 43.00 | 44.10 | 42.62 | 44.10 | 1,164,672 | +1.15(+2.68%) |
Dec 24, 2018 | 43.76 | 43.89 | 42.94 | 42.95 | 358,100 | -1.14(-2.59%) |
Dec 21, 2018 | 44.86 | 45.06 | 43.71 | 44.09 | 1,910,600 | -0.66(-1.47%) |
Dec 20, 2018 | 44.87 | 45.72 | 44.21 | 44.75 | 1,514,354 | -0.50(-1.10%) |
Dec 19, 2018 | 44.80 | 46.06 | 44.80 | 45.25 | 1,150,173 | +0.19(+0.42%) |
Dec 18, 2018 | 44.90 | 45.25 | 44.60 | 45.06 | 1,177,916 | +0.65(+1.46%) |
Dec 17, 2018 | 44.04 | 44.96 | 43.57 | 44.41 | 1,109,250 | -0.09(-0.20%) |
Dec 14, 2018 | 44.66 | 45.08 | 44.21 | 44.50 | 1,542,100 | -0.51(-1.13%) |
Dec 13, 2018 | 45.13 | 45.30 | 44.46 | 45.01 | 661,872 | -0.01(-0.02%) |
Dec 12, 2018 | 45.69 | 46.05 | 44.86 | 45.02 | 917,400 | -0.01(-0.02%) |
Dec 11, 2018 | 45.89 | 46.04 | 45.03 | 45.03 | 710,606 | -0.30(-0.66%) |
Dec 10, 2018 | 45.28 | 46.13 | 44.98 | 45.33 | 1,478,296 | +0.03(+0.07%) |
Dec 07, 2018 | 45.16 | 45.83 | 44.76 | 45.30 | 929,300 | +0.22(+0.49%) |
Dec 06, 2018 | 43.81 | 45.39 | 43.05 | 45.08 | 1,255,880 | +0.43(+0.96%) |
Dec 04, 2018 | 45.45 | 45.98 | 43.98 | 44.65 | 754,400 | -0.90(-1.98%) |
Dec 03, 2018 | 46.08 | 46.54 | 44.60 | 45.55 | 747,162 | +0.21(+0.46%) |
Nov 30, 2018 | 44.90 | 45.50 | 44.82 | 45.34 | 736,400 | +0.37(+0.82%) |
Nov 29, 2018 | 45.01 | 45.37 | 44.70 | 44.97 | 1,561,263 | +0.03(+0.07%) |
Nov 28, 2018 | 44.92 | 45.36 | 44.54 | 44.94 | 809,180 | +0.07(+0.16%) |
Nov 27, 2018 | 45.50 | 45.96 | 44.86 | 44.87 | 602,250 | -0.88(-1.92%) |
Nov 26, 2018 | 45.58 | 45.79 | 45.23 | 45.75 | 729,040 | +0.68(+1.51%) |
Nov 23, 2018 | 44.26 | 45.42 | 44.26 | 45.07 | 202,200 | +0.51(+1.14%) |
Nov 21, 2018 | 44.56 | 44.56 | 44.56 | 0 | +1.43(+3.32%) | |
Nov 20, 2018 | 43.58 | 44.41 | 42.30 | 43.13 | 2,820,187 | -2.36(-5.19%) |
Nov 19, 2018 | 48.12 | 48.65 | 45.47 | 45.49 | 1,244,714 | -4.30(-8.64%) |
Nov 16, 2018 | 48.33 | 49.91 | 48.33 | 49.79 | 499,900 | +0.90(+1.84%) |
Nov 15, 2018 | 47.93 | 49.03 | 47.85 | 48.89 | 369,869 | +0.57(+1.18%) |
Nov 14, 2018 | 48.98 | 49.18 | 48.12 | 48.32 | 516,209 | +0.07(+0.15%) |
Nov 13, 2018 | 48.62 | 49.19 | 48.00 | 48.25 | 353,933 | -0.29(-0.60%) |
Nov 12, 2018 | 48.82 | 48.94 | 48.13 | 48.54 | 543,791 | -0.44(-0.90%) |
Nov 09, 2018 | 49.45 | 49.55 | 48.46 | 48.98 | 538,600 | -0.72(-1.45%) |
Nov 08, 2018 | 49.90 | 50.09 | 49.11 | 49.70 | 327,681 | -0.39(-0.78%) |
Nov 07, 2018 | 49.49 | 50.28 | 49.19 | 50.09 | 521,638 | +1.14(+2.33%) |
Nov 06, 2018 | 48.35 | 49.14 | 48.15 | 48.95 | 1,142,185 | +0.72(+1.49%) |
Nov 05, 2018 | 48.45 | 48.75 | 47.92 | 48.23 | 1,202,411 | -0.26(-0.54%) |
Nov 02, 2018 | 49.15 | 49.27 | 48.06 | 48.49 | 551,100 | -0.55(-1.12%) |
Nov 01, 2018 | 48.91 | 49.19 | 48.45 | 49.04 | 862,461 | +0.27(+0.55%) |
Oct 31, 2018 | 48.39 | 49.27 | 48.03 | 48.77 | 1,465,056 | +0.99(+2.07%) |
Oct 30, 2018 | 43.61 | 48.49 | 43.13 | 47.78 | 2,025,023 | +4.35(+10.02%) |
Oct 29, 2018 | 46.60 | 47.12 | 43.09 | 43.43 | 1,851,895 | -2.78(-6.02%) |
Oct 26, 2018 | 46.01 | 46.60 | 44.88 | 46.21 | 1,928,800 | -0.48(-1.03%) |
Oct 25, 2018 | 46.70 | 47.03 | 46.41 | 46.69 | 901,865 | +0.21(+0.45%) |
Oct 24, 2018 | 47.25 | 47.72 | 46.48 | 46.48 | 999,676 | -0.80(-1.69%) |
Oct 23, 2018 | 47.09 | 47.55 | 46.77 | 47.28 | 901,015 | -0.51(-1.07%) |
Oct 22, 2018 | 47.95 | 48.12 | 47.61 | 47.79 | 376,749 | -0.10(-0.21%) |
Oct 19, 2018 | 48.35 | 48.69 | 47.55 | 47.89 | 418,400 | -0.29(-0.60%) |
Oct 18, 2018 | 48.43 | 48.92 | 47.83 | 48.18 | 462,983 | -0.35(-0.72%) |
Oct 17, 2018 | 48.70 | 48.84 | 48.35 | 48.53 | 495,260 | -0.35(-0.72%) |
Oct 16, 2018 | 47.77 | 48.94 | 47.38 | 48.88 | 618,414 | +1.52(+3.21%) |
Oct 15, 2018 | 47.46 | 47.98 | 47.26 | 47.36 | 788,613 | -0.19(-0.40%) |
Oct 12, 2018 | 48.20 | 48.54 | 47.00 | 47.55 | 757,800 | +0.18(+0.38%) |
Oct 11, 2018 | 47.90 | 48.45 | 47.33 | 47.37 | 887,246 | -0.68(-1.42%) |
Oct 10, 2018 | 49.78 | 49.91 | 47.96 | 48.05 | 949,036 | -1.89(-3.78%) |
Oct 09, 2018 | 49.76 | 50.42 | 49.75 | 49.94 | 551,981 | -0.06(-0.12%) |
Oct 08, 2018 | 50.00 | 50.28 | 48.95 | 50.00 | 528,084 | -0.21(-0.42%) |
Oct 05, 2018 | 50.50 | 50.95 | 49.92 | 50.21 | 710,300 | -0.21(-0.42%) |
Oct 04, 2018 | 51.59 | 51.82 | 50.06 | 50.42 | 854,827 | -1.34(-2.59%) |
Oct 03, 2018 | 51.79 | 52.00 | 51.42 | 51.76 | 801,145 | +0.05(+0.10%) |
Oct 02, 2018 | 51.86 | 52.07 | 51.34 | 51.71 | 507,273 | -0.21(-0.40%) |
Oct 01, 2018 | 52.30 | 52.43 | 51.86 | 51.92 | 525,239 | -0.03(-0.06%) |
Sep 28, 2018 | 52.15 | 52.48 | 51.85 | 51.95 | 427,300 | -0.35(-0.67%) |
Sep 27, 2018 | 52.35 | 52.65 | 52.15 | 52.30 | 474,521 | +0.05(+0.10%) |
Sep 26, 2018 | 52.80 | 52.92 | 52.25 | 52.25 | 426,607 | -0.55(-1.04%) |
Sep 25, 2018 | 53.15 | 53.40 | 52.65 | 52.80 | 544,806 | -0.20(-0.38%) |
Sep 24, 2018 | 53.40 | 53.40 | 52.90 | 53.00 | 595,766 | -0.45(-0.84%) |
Sep 21, 2018 | 53.50 | 54.23 | 53.40 | 53.45 | 824,500 | +0.00(+0.00%) |
Sep 20, 2018 | 53.00 | 53.85 | 52.80 | 53.45 | 401,968 | +0.55(+1.04%) |
Sep 19, 2018 | 53.60 | 53.75 | 52.80 | 52.90 | 342,130 | -0.65(-1.21%) |
Sep 18, 2018 | 53.50 | 54.05 | 53.45 | 53.55 | 396,164 | +0.10(+0.19%) |
Sep 17, 2018 | 53.60 | 54.02 | 53.20 | 53.45 | 511,712 | -0.25(-0.47%) |
Sep 14, 2018 | 53.80 | 54.10 | 53.40 | 53.70 | 316,500 | +0.00(+0.00%) |
Sep 13, 2018 | 54.35 | 54.42 | 53.65 | 53.70 | 224,326 | -0.35(-0.65%) |
Sep 12, 2018 | 53.95 | 54.15 | 53.60 | 54.05 | 387,783 | +0.10(+0.19%) |
Sep 11, 2018 | 53.60 | 54.05 | 53.25 | 53.95 | 358,465 | +0.30(+0.56%) |
Sep 10, 2018 | 53.90 | 53.90 | 53.20 | 53.65 | 421,327 | -0.25(-0.46%) |
Sep 07, 2018 | 54.30 | 54.65 | 53.70 | 53.90 | 498,000 | -0.50(-0.92%) |
Sep 06, 2018 | 54.60 | 54.77 | 54.15 | 54.40 | 860,866 | -0.20(-0.37%) |
Sep 05, 2018 | 53.90 | 54.90 | 53.55 | 54.60 | 1,184,502 | +0.70(+1.30%) |
Sep 04, 2018 | 53.00 | 53.95 | 53.00 | 53.90 | 1,129,155 | +0.50(+0.94%) |
Aug 31, 2018 | 53.40 | 53.40 | 53.40 | 0 | +0.10(+0.19%) | |
Aug 30, 2018 | 53.35 | 53.65 | 53.17 | 53.30 | 445,245 | -0.20(-0.37%) |
Aug 29, 2018 | 53.50 | 53.77 | 53.35 | 53.50 | 300,208 | +0.20(+0.38%) |
Aug 28, 2018 | 53.35 | 53.35 | 52.85 | 53.30 | 260,053 | +0.00(+0.00%) |
Aug 27, 2018 | 53.55 | 53.80 | 53.25 | 53.30 | 316,248 | -0.15(-0.28%) |
Aug 24, 2018 | 52.65 | 53.77 | 52.65 | 53.45 | 405,500 | +0.55(+1.04%) |
Aug 23, 2018 | 53.35 | 53.65 | 52.70 | 52.90 | 509,608 | -0.25(-0.47%) |
Aug 22, 2018 | 52.35 | 53.45 | 52.35 | 53.15 | 635,129 | +0.60(+1.14%) |
Aug 21, 2018 | 52.75 | 53.12 | 52.40 | 52.55 | 2,071,546 | -0.25(-0.47%) |
Aug 20, 2018 | 52.60 | 53.08 | 52.40 | 52.80 | 251,065 | +0.15(+0.28%) |
Aug 17, 2018 | 52.35 | 53.05 | 52.25 | 52.65 | 397,600 | +0.15(+0.29%) |
Aug 16, 2018 | 52.75 | 52.82 | 52.40 | 52.50 | 412,382 | +0.00(+0.00%) |
Aug 15, 2018 | 52.65 | 52.92 | 52.20 | 52.50 | 360,768 | -0.30(-0.57%) |
Aug 14, 2018 | 52.95 | 53.15 | 52.70 | 52.80 | 286,244 | -0.05(-0.09%) |
Aug 13, 2018 | 53.00 | 53.33 | 52.65 | 52.85 | 284,383 | -0.20(-0.38%) |
Aug 10, 2018 | 53.05 | 53.38 | 52.80 | 53.05 | 403,000 | -0.20(-0.38%) |
Aug 09, 2018 | 53.20 | 53.70 | 53.08 | 53.25 | 237,015 | +0.15(+0.28%) |
Aug 08, 2018 | 53.10 | 53.35 | 52.75 | 53.10 | 303,161 | +0.00(+0.00%) |
Aug 07, 2018 | 53.35 | 53.40 | 52.85 | 53.10 | 328,589 | -0.20(-0.38%) |
Aug 06, 2018 | 52.90 | 53.45 | 52.90 | 53.30 | 516,842 | +0.45(+0.85%) |
Aug 03, 2018 | 52.90 | 53.10 | 52.52 | 52.85 | 363,300 | -0.20(-0.38%) |
Aug 02, 2018 | 51.85 | 53.30 | 51.85 | 53.05 | 647,107 | +0.70(+1.34%) |