Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.05 | 55.08 | 54.46 | 54.81 | 2,318,397 | -0.29(-0.53%) |
Jul 30, 2019 | 55.12 | 55.41 | 54.82 | 55.10 | 583,780 | -0.12(-0.22%) |
Jul 29, 2019 | 55.43 | 55.55 | 55.02 | 55.22 | 765,461 | -0.01(-0.02%) |
Jul 26, 2019 | 54.88 | 55.37 | 54.68 | 55.23 | 1,050,300 | +0.59(+1.08%) |
Jul 25, 2019 | 54.74 | 54.81 | 53.86 | 54.64 | 1,371,399 | -0.74(-1.34%) |
Jul 24, 2019 | 55.72 | 55.90 | 55.13 | 55.38 | 987,818 | -0.52(-0.93%) |
Jul 23, 2019 | 55.50 | 56.06 | 55.37 | 55.90 | 880,563 | +0.73(+1.32%) |
Jul 22, 2019 | 55.78 | 55.84 | 54.92 | 55.17 | 781,124 | -0.49(-0.88%) |
Jul 19, 2019 | 55.91 | 56.10 | 55.65 | 55.66 | 1,128,700 | -0.07(-0.13%) |
Jul 18, 2019 | 55.68 | 55.97 | 55.34 | 55.73 | 1,228,115 | -0.02(-0.04%) |
Jul 17, 2019 | 56.03 | 56.31 | 55.72 | 55.75 | 1,241,959 | -0.16(-0.29%) |
Jul 16, 2019 | 55.91 | 56.09 | 55.45 | 55.91 | 592,615 | +0.08(+0.14%) |
Jul 15, 2019 | 56.00 | 56.18 | 55.70 | 55.83 | 1,408,873 | -0.22(-0.39%) |
Jul 12, 2019 | 56.38 | 56.50 | 55.90 | 56.05 | 946,400 | -0.33(-0.59%) |
Jul 11, 2019 | 56.29 | 56.64 | 56.08 | 56.38 | 1,068,473 | +0.03(+0.05%) |
Jul 10, 2019 | 56.33 | 57.01 | 56.00 | 56.35 | 1,071,679 | +0.31(+0.55%) |
Jul 09, 2019 | 56.25 | 56.25 | 55.77 | 56.04 | 812,497 | -0.38(-0.67%) |
Jul 08, 2019 | 57.23 | 57.23 | 56.42 | 56.42 | 957,401 | -0.74(-1.29%) |
Jul 05, 2019 | 56.88 | 57.18 | 56.23 | 57.16 | 572,000 | -0.17(-0.30%) |
Jul 03, 2019 | 56.64 | 57.44 | 56.64 | 57.33 | 538,500 | +0.73(+1.29%) |
Jul 02, 2019 | 56.29 | 57.00 | 56.06 | 56.60 | 969,332 | +0.45(+0.80%) |
Jul 01, 2019 | 55.92 | 56.26 | 55.39 | 56.15 | 1,022,727 | +0.72(+1.30%) |
Jun 28, 2019 | 55.39 | 55.74 | 54.90 | 55.43 | 5,841,200 | +0.15(+0.27%) |
Jun 27, 2019 | 54.99 | 55.35 | 54.72 | 55.28 | 811,892 | +0.37(+0.67%) |
Jun 26, 2019 | 55.58 | 55.62 | 54.66 | 54.91 | 1,063,050 | -0.80(-1.44%) |
Jun 25, 2019 | 55.42 | 56.20 | 55.34 | 55.71 | 1,247,896 | +0.45(+0.81%) |
Jun 24, 2019 | 55.39 | 55.86 | 55.03 | 55.26 | 1,286,855 | +0.15(+0.27%) |
Jun 21, 2019 | 55.45 | 55.69 | 54.90 | 55.11 | 2,412,100 | -0.31(-0.56%) |
Jun 20, 2019 | 55.45 | 56.17 | 55.18 | 55.42 | 1,018,293 | +0.41(+0.75%) |
Jun 19, 2019 | 54.37 | 55.09 | 53.83 | 55.01 | 1,217,503 | +0.79(+1.46%) |
Jun 18, 2019 | 55.29 | 55.29 | 54.01 | 54.22 | 1,369,549 | -0.66(-1.20%) |
Jun 17, 2019 | 56.20 | 56.25 | 54.36 | 54.88 | 2,009,236 | -1.38(-2.45%) |
Jun 14, 2019 | 57.28 | 57.36 | 56.03 | 56.26 | 1,558,400 | -1.03(-1.80%) |
Jun 13, 2019 | 57.65 | 57.98 | 57.05 | 57.29 | 931,770 | -0.29(-0.50%) |
Jun 12, 2019 | 57.39 | 57.70 | 57.13 | 57.58 | 898,015 | +0.40(+0.70%) |
Jun 11, 2019 | 57.58 | 57.92 | 56.64 | 57.18 | 994,856 | -0.07(-0.12%) |
Jun 10, 2019 | 56.89 | 57.27 | 56.45 | 57.25 | 1,344,457 | +0.75(+1.33%) |
Jun 07, 2019 | 56.01 | 56.87 | 55.95 | 56.50 | 1,881,300 | +0.63(+1.13%) |
Jun 06, 2019 | 54.37 | 56.80 | 54.31 | 55.87 | 3,077,075 | +1.77(+3.27%) |
Jun 05, 2019 | 51.09 | 54.10 | 50.27 | 54.10 | 3,242,270 | +2.32(+4.48%) |
Jun 04, 2019 | 50.75 | 51.84 | 50.48 | 51.78 | 1,940,760 | +1.46(+2.90%) |
Jun 03, 2019 | 49.94 | 50.68 | 49.65 | 50.32 | 1,706,900 | +0.34(+0.68%) |
May 31, 2019 | 50.48 | 50.66 | 49.12 | 49.98 | 2,206,900 | -1.05(-2.06%) |
May 30, 2019 | 51.02 | 51.24 | 50.70 | 51.03 | 830,587 | +0.19(+0.37%) |
May 29, 2019 | 51.10 | 51.30 | 50.48 | 50.84 | 1,119,012 | -0.51(-0.99%) |
May 28, 2019 | 52.10 | 52.30 | 51.20 | 51.35 | 2,477,365 | -0.78(-1.50%) |
May 24, 2019 | 52.39 | 52.71 | 52.09 | 52.13 | 678,100 | -0.13(-0.25%) |
May 23, 2019 | 52.11 | 52.44 | 51.70 | 52.26 | 1,352,209 | -0.57(-1.08%) |
May 22, 2019 | 52.45 | 52.96 | 52.42 | 52.83 | 764,852 | +0.15(+0.28%) |
May 21, 2019 | 52.09 | 52.68 | 51.91 | 52.68 | 966,965 | +0.89(+1.72%) |
May 20, 2019 | 52.09 | 52.24 | 51.64 | 51.79 | 814,567 | -0.34(-0.65%) |
May 17, 2019 | 52.07 | 52.80 | 52.07 | 52.13 | 829,000 | -0.18(-0.34%) |
May 16, 2019 | 51.82 | 52.45 | 51.50 | 52.31 | 1,597,105 | +0.75(+1.45%) |
May 15, 2019 | 51.40 | 52.22 | 51.40 | 51.56 | 959,287 | -0.15(-0.29%) |
May 14, 2019 | 50.83 | 52.11 | 50.83 | 51.71 | 1,693,766 | +1.00(+1.97%) |
May 13, 2019 | 51.32 | 51.50 | 50.43 | 50.71 | 1,158,405 | -1.17(-2.26%) |
May 10, 2019 | 52.02 | 52.26 | 51.28 | 51.88 | 1,187,400 | -0.43(-0.82%) |
May 09, 2019 | 52.91 | 52.91 | 52.00 | 52.31 | 868,216 | -0.53(-1.00%) |
May 08, 2019 | 52.38 | 53.02 | 52.37 | 52.84 | 802,550 | +0.38(+0.72%) |
May 07, 2019 | 52.45 | 52.60 | 52.03 | 52.46 | 860,455 | -0.16(-0.30%) |
May 06, 2019 | 52.39 | 52.84 | 52.11 | 52.62 | 585,514 | -0.38(-0.72%) |
May 03, 2019 | 52.37 | 53.50 | 52.37 | 53.00 | 702,300 | +1.02(+1.96%) |
May 02, 2019 | 51.96 | 52.32 | 51.47 | 51.98 | 1,079,550 | -0.17(-0.33%) |
May 01, 2019 | 53.21 | 53.31 | 52.06 | 52.15 | 1,248,252 | -1.14(-2.14%) |
Apr 30, 2019 | 53.03 | 53.36 | 52.76 | 53.29 | 3,315,455 | +0.31(+0.59%) |
Apr 29, 2019 | 53.67 | 53.87 | 52.94 | 52.98 | 849,738 | -0.61(-1.14%) |
Apr 26, 2019 | 52.88 | 53.59 | 52.70 | 53.59 | 611,000 | +0.92(+1.75%) |
Apr 25, 2019 | 52.80 | 52.98 | 52.36 | 52.67 | 659,405 | -0.46(-0.87%) |
Apr 24, 2019 | 53.00 | 53.56 | 52.96 | 53.13 | 659,227 | +0.27(+0.51%) |
Apr 23, 2019 | 53.20 | 53.49 | 52.58 | 52.86 | 807,584 | -0.12(-0.23%) |
Apr 22, 2019 | 52.80 | 53.15 | 52.37 | 52.98 | 1,234,015 | +0.13(+0.25%) |
Apr 18, 2019 | 52.99 | 53.19 | 52.69 | 52.85 | 907,700 | -0.05(-0.09%) |
Apr 17, 2019 | 52.79 | 53.09 | 52.50 | 52.90 | 966,212 | +0.32(+0.61%) |
Apr 16, 2019 | 53.71 | 53.71 | 52.33 | 52.58 | 1,306,800 | -1.11(-2.07%) |
Apr 15, 2019 | 53.45 | 53.86 | 53.34 | 53.69 | 739,430 | +0.42(+0.79%) |
Apr 12, 2019 | 53.09 | 53.45 | 53.00 | 53.27 | 448,400 | +0.18(+0.34%) |
Apr 11, 2019 | 53.14 | 53.36 | 52.80 | 53.09 | 454,645 | +0.08(+0.15%) |
Apr 10, 2019 | 52.98 | 53.10 | 52.78 | 53.01 | 957,736 | +0.15(+0.28%) |
Apr 09, 2019 | 52.66 | 52.95 | 52.59 | 52.86 | 874,592 | -0.16(-0.30%) |
Apr 08, 2019 | 53.24 | 53.24 | 52.76 | 53.02 | 624,942 | -0.20(-0.38%) |
Apr 05, 2019 | 53.06 | 53.34 | 52.97 | 53.22 | 675,300 | +0.13(+0.24%) |
Apr 04, 2019 | 52.88 | 53.14 | 52.55 | 53.09 | 682,979 | +0.43(+0.82%) |
Apr 03, 2019 | 52.84 | 52.97 | 52.31 | 52.66 | 852,345 | -0.24(-0.45%) |
Apr 02, 2019 | 53.53 | 53.56 | 52.60 | 52.90 | 793,712 | -0.69(-1.29%) |
Apr 01, 2019 | 53.00 | 53.68 | 52.82 | 53.59 | 1,010,741 | +0.81(+1.53%) |
Mar 29, 2019 | 52.77 | 52.89 | 52.40 | 52.78 | 935,100 | +0.13(+0.25%) |
Mar 28, 2019 | 52.71 | 53.05 | 52.48 | 52.65 | 757,620 | +0.06(+0.11%) |
Mar 27, 2019 | 52.56 | 52.78 | 52.11 | 52.59 | 620,712 | -0.13(-0.25%) |
Mar 26, 2019 | 52.54 | 53.10 | 52.45 | 52.72 | 953,251 | +0.43(+0.82%) |
Mar 25, 2019 | 51.65 | 52.44 | 51.59 | 52.29 | 949,188 | +0.55(+1.06%) |
Mar 22, 2019 | 51.19 | 52.02 | 51.19 | 51.74 | 1,263,100 | +0.38(+0.74%) |
Mar 21, 2019 | 50.50 | 51.45 | 50.45 | 51.36 | 1,239,537 | +0.73(+1.44%) |
Mar 20, 2019 | 51.30 | 51.37 | 50.59 | 50.63 | 1,297,255 | -0.65(-1.27%) |
Mar 19, 2019 | 51.25 | 51.55 | 50.95 | 51.28 | 1,078,778 | +0.23(+0.45%) |
Mar 18, 2019 | 50.72 | 51.10 | 50.57 | 51.05 | 891,635 | +0.35(+0.69%) |
Mar 15, 2019 | 50.15 | 50.75 | 49.99 | 50.70 | 2,648,400 | +0.51(+1.02%) |
Mar 14, 2019 | 50.14 | 50.32 | 49.91 | 50.19 | 1,118,461 | +0.02(+0.04%) |
Mar 13, 2019 | 50.68 | 50.68 | 50.15 | 50.17 | 904,741 | -0.31(-0.61%) |
Mar 12, 2019 | 50.28 | 50.72 | 50.03 | 50.48 | 1,045,658 | +0.21(+0.42%) |
Mar 11, 2019 | 49.84 | 50.27 | 49.35 | 50.27 | 1,333,310 | +0.35(+0.70%) |
Mar 08, 2019 | 49.75 | 50.34 | 49.32 | 49.92 | 1,717,400 | +0.15(+0.30%) |
Mar 07, 2019 | 48.91 | 50.00 | 48.85 | 49.77 | 2,746,848 | +0.92(+1.88%) |
Mar 06, 2019 | 50.84 | 51.13 | 47.21 | 48.85 | 3,972,910 | -2.64(-5.13%) |
Mar 05, 2019 | 51.21 | 52.19 | 50.66 | 51.49 | 2,992,562 | +0.52(+1.02%) |
Mar 04, 2019 | 50.17 | 51.06 | 50.13 | 50.97 | 1,766,440 | +1.15(+2.31%) |
Mar 01, 2019 | 49.71 | 49.86 | 49.33 | 49.82 | 966,300 | +0.33(+0.67%) |
Feb 28, 2019 | 49.15 | 49.55 | 48.85 | 49.49 | 1,752,754 | +0.42(+0.86%) |
Feb 27, 2019 | 49.16 | 49.26 | 48.67 | 49.07 | 1,263,906 | -0.12(-0.24%) |
Feb 26, 2019 | 48.58 | 49.50 | 48.47 | 49.19 | 1,631,910 | +0.64(+1.32%) |
Feb 25, 2019 | 49.13 | 49.16 | 48.37 | 48.55 | 771,036 | -0.29(-0.59%) |
Feb 22, 2019 | 48.27 | 48.84 | 48.05 | 48.84 | 731,300 | +0.43(+0.89%) |
Feb 21, 2019 | 48.10 | 48.62 | 47.86 | 48.41 | 712,835 | +0.17(+0.35%) |
Feb 20, 2019 | 48.35 | 48.78 | 48.16 | 48.24 | 703,513 | -0.12(-0.25%) |
Feb 19, 2019 | 48.96 | 48.96 | 48.33 | 48.36 | 935,233 | -0.57(-1.16%) |
Feb 15, 2019 | 48.47 | 48.93 | 48.24 | 48.93 | 1,511,200 | +0.81(+1.68%) |
Feb 14, 2019 | 48.28 | 48.40 | 47.86 | 48.12 | 740,163 | -0.45(-0.93%) |
Feb 13, 2019 | 48.55 | 48.90 | 48.39 | 48.57 | 702,499 | +0.23(+0.48%) |
Feb 12, 2019 | 48.22 | 48.48 | 47.95 | 48.34 | 631,756 | +0.12(+0.25%) |
Feb 11, 2019 | 48.18 | 48.59 | 47.98 | 48.22 | 801,276 | +0.10(+0.21%) |
Feb 08, 2019 | 48.00 | 48.12 | 47.77 | 48.12 | 961,300 | +0.01(+0.02%) |
Feb 07, 2019 | 47.51 | 48.11 | 47.24 | 48.11 | 855,548 | +0.56(+1.18%) |
Feb 06, 2019 | 47.65 | 47.87 | 47.27 | 47.55 | 734,617 | -0.08(-0.17%) |
Feb 05, 2019 | 47.52 | 47.84 | 47.17 | 47.63 | 712,137 | +0.22(+0.46%) |
Feb 04, 2019 | 47.66 | 47.66 | 46.91 | 47.41 | 562,895 | -0.14(-0.29%) |
Feb 01, 2019 | 47.39 | 47.60 | 46.78 | 47.55 | 1,255,700 | +0.30(+0.63%) |
Jan 31, 2019 | 46.71 | 47.28 | 46.13 | 47.25 | 1,307,232 | +0.72(+1.55%) |
Jan 30, 2019 | 45.92 | 46.74 | 45.92 | 46.53 | 691,289 | +0.78(+1.70%) |
Jan 29, 2019 | 45.41 | 45.97 | 45.41 | 45.75 | 745,662 | +0.34(+0.75%) |
Jan 28, 2019 | 45.33 | 45.50 | 45.00 | 45.41 | 722,743 | -0.09(-0.20%) |
Jan 25, 2019 | 45.97 | 46.17 | 45.29 | 45.50 | 1,557,400 | -0.11(-0.24%) |
Jan 24, 2019 | 46.42 | 46.42 | 45.44 | 45.61 | 1,490,069 | -1.04(-2.23%) |
Jan 23, 2019 | 46.04 | 46.67 | 45.87 | 46.65 | 2,408,221 | +0.81(+1.77%) |
Jan 22, 2019 | 45.91 | 45.91 | 45.23 | 45.84 | 2,265,496 | -0.07(-0.15%) |
Jan 18, 2019 | 45.50 | 46.26 | 45.39 | 45.91 | 3,516,200 | +0.46(+1.01%) |
Jan 17, 2019 | 45.32 | 45.52 | 45.17 | 45.45 | 2,226,595 | +0.09(+0.20%) |
Jan 16, 2019 | 46.05 | 46.12 | 45.07 | 45.36 | 2,039,878 | -0.64(-1.39%) |
Jan 15, 2019 | 45.65 | 46.17 | 45.45 | 46.00 | 1,261,763 | +0.48(+1.05%) |
Jan 14, 2019 | 46.51 | 46.64 | 45.13 | 45.52 | 1,965,690 | -1.34(-2.86%) |
Jan 11, 2019 | 46.97 | 47.07 | 46.23 | 46.86 | 1,470,500 | -0.03(-0.06%) |
Jan 10, 2019 | 46.43 | 47.07 | 46.17 | 46.89 | 946,625 | +0.44(+0.95%) |
Jan 09, 2019 | 46.15 | 46.99 | 45.76 | 46.45 | 2,045,536 | -0.54(-1.15%) |
Jan 08, 2019 | 47.23 | 47.62 | 46.58 | 46.99 | 2,127,672 | +0.14(+0.30%) |
Jan 07, 2019 | 46.93 | 47.02 | 46.47 | 46.85 | 1,008,830 | -0.21(-0.45%) |
Jan 04, 2019 | 45.59 | 47.07 | 45.54 | 47.06 | 1,830,200 | +1.71(+3.77%) |
Jan 03, 2019 | 45.73 | 46.17 | 44.57 | 45.35 | 1,582,712 | -0.72(-1.56%) |
Jan 02, 2019 | 47.12 | 47.45 | 45.70 | 46.07 | 1,305,080 | -1.51(-3.17%) |
Dec 31, 2018 | 47.52 | 47.78 | 47.19 | 47.58 | 859,700 | +0.16(+0.34%) |
Dec 28, 2018 | 47.56 | 47.76 | 46.70 | 47.42 | 1,560,000 | +0.16(+0.34%) |
Dec 27, 2018 | 46.22 | 47.26 | 45.58 | 47.26 | 1,444,642 | +0.69(+1.48%) |
Dec 26, 2018 | 45.82 | 46.58 | 45.38 | 46.57 | 1,087,224 | +0.82(+1.79%) |
Dec 24, 2018 | 46.03 | 46.78 | 45.42 | 45.75 | 1,012,900 | -0.23(-0.50%) |
Dec 21, 2018 | 45.80 | 46.63 | 45.60 | 45.98 | 2,662,600 | +0.09(+0.20%) |
Dec 20, 2018 | 45.68 | 46.30 | 45.15 | 45.89 | 1,962,665 | +0.29(+0.64%) |
Dec 19, 2018 | 46.35 | 46.84 | 45.32 | 45.60 | 1,496,037 | -0.53(-1.15%) |
Dec 18, 2018 | 45.98 | 46.68 | 45.68 | 46.13 | 1,353,708 | +0.24(+0.52%) |
Dec 17, 2018 | 47.02 | 47.02 | 45.66 | 45.89 | 1,853,379 | -1.17(-2.49%) |
Dec 14, 2018 | 46.91 | 47.59 | 46.62 | 47.06 | 921,000 | -0.45(-0.95%) |
Dec 13, 2018 | 46.49 | 47.56 | 46.29 | 47.51 | 1,149,786 | +0.99(+2.13%) |
Dec 12, 2018 | 47.00 | 47.28 | 46.47 | 46.52 | 967,427 | +0.08(+0.17%) |
Dec 11, 2018 | 46.76 | 47.20 | 46.36 | 46.44 | 745,769 | +0.05(+0.11%) |
Dec 10, 2018 | 45.97 | 46.57 | 45.29 | 46.39 | 1,057,266 | +0.46(+1.00%) |
Dec 07, 2018 | 46.72 | 47.30 | 45.62 | 45.93 | 1,578,900 | -0.86(-1.84%) |
Dec 06, 2018 | 46.66 | 47.36 | 45.74 | 46.79 | 1,928,718 | +0.13(+0.28%) |
Dec 04, 2018 | 49.32 | 49.32 | 46.57 | 46.66 | 2,287,200 | -2.34(-4.78%) |
Dec 03, 2018 | 48.06 | 49.03 | 47.73 | 49.00 | 1,151,994 | +1.28(+2.68%) |
Nov 30, 2018 | 48.15 | 48.47 | 47.44 | 47.72 | 2,579,600 | -0.58(-1.20%) |
Nov 29, 2018 | 48.67 | 48.91 | 48.06 | 48.30 | 1,029,978 | -0.37(-0.76%) |
Nov 28, 2018 | 47.86 | 48.70 | 47.70 | 48.67 | 1,236,093 | +1.02(+2.14%) |
Nov 27, 2018 | 46.72 | 47.71 | 46.55 | 47.65 | 1,308,796 | +0.96(+2.06%) |
Nov 26, 2018 | 47.01 | 47.01 | 46.20 | 46.69 | 977,727 | +0.01(+0.02%) |
Nov 23, 2018 | 46.36 | 47.10 | 46.35 | 46.68 | 467,500 | +0.28(+0.60%) |
Nov 21, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.41(-0.88%) | |
Nov 20, 2018 | 47.17 | 47.52 | 46.67 | 46.81 | 1,058,189 | -0.67(-1.41%) |
Nov 19, 2018 | 48.68 | 48.75 | 47.24 | 47.48 | 1,165,454 | -1.09(-2.24%) |
Nov 16, 2018 | 47.93 | 49.18 | 47.93 | 48.57 | 1,234,400 | +0.54(+1.12%) |
Nov 15, 2018 | 47.04 | 48.06 | 46.86 | 48.03 | 1,037,627 | +0.85(+1.80%) |
Nov 14, 2018 | 47.79 | 47.92 | 46.98 | 47.18 | 933,840 | -0.42(-0.88%) |
Nov 13, 2018 | 48.40 | 48.40 | 47.44 | 47.60 | 1,021,623 | -0.68(-1.41%) |
Nov 12, 2018 | 48.74 | 49.10 | 48.10 | 48.28 | 921,666 | -0.64(-1.31%) |
Nov 09, 2018 | 48.68 | 49.05 | 48.48 | 48.92 | 698,600 | +0.16(+0.33%) |
Nov 08, 2018 | 49.36 | 49.36 | 48.52 | 48.76 | 915,784 | -0.59(-1.20%) |
Nov 07, 2018 | 48.90 | 49.40 | 48.45 | 49.35 | 621,603 | +0.68(+1.40%) |
Nov 06, 2018 | 47.78 | 48.71 | 47.78 | 48.67 | 1,036,257 | +0.80(+1.67%) |
Nov 05, 2018 | 47.36 | 48.05 | 47.19 | 47.87 | 2,311,430 | +0.62(+1.31%) |
Nov 02, 2018 | 47.22 | 48.27 | 47.07 | 47.25 | 1,397,700 | +0.10(+0.21%) |
Nov 01, 2018 | 46.43 | 47.48 | 46.41 | 47.15 | 1,796,061 | +0.81(+1.75%) |
Oct 31, 2018 | 46.84 | 47.31 | 46.29 | 46.34 | 1,922,537 | -0.18(-0.39%) |
Oct 30, 2018 | 46.34 | 46.57 | 45.82 | 46.52 | 1,338,373 | +0.33(+0.71%) |
Oct 29, 2018 | 47.13 | 47.59 | 45.69 | 46.19 | 2,651,979 | -0.42(-0.90%) |
Oct 26, 2018 | 46.44 | 47.25 | 45.94 | 46.61 | 1,559,300 | -0.25(-0.53%) |
Oct 25, 2018 | 46.23 | 47.34 | 46.02 | 46.86 | 1,069,138 | +0.68(+1.47%) |
Oct 24, 2018 | 47.13 | 47.15 | 46.12 | 46.18 | 980,467 | -0.88(-1.87%) |
Oct 23, 2018 | 46.85 | 47.49 | 46.16 | 47.06 | 1,220,658 | -0.61(-1.28%) |
Oct 22, 2018 | 48.00 | 48.39 | 47.57 | 47.67 | 1,637,482 | -0.42(-0.87%) |
Oct 19, 2018 | 47.87 | 48.50 | 47.87 | 48.09 | 984,100 | +0.61(+1.28%) |
Oct 18, 2018 | 47.76 | 48.13 | 47.25 | 47.48 | 1,357,759 | -0.42(-0.88%) |
Oct 17, 2018 | 48.23 | 48.58 | 47.64 | 47.90 | 1,417,214 | -0.35(-0.73%) |
Oct 16, 2018 | 47.05 | 48.42 | 47.05 | 48.25 | 1,144,567 | +1.34(+2.86%) |
Oct 15, 2018 | 46.56 | 47.57 | 46.41 | 46.91 | 1,642,568 | +0.32(+0.69%) |
Oct 12, 2018 | 46.36 | 47.11 | 46.25 | 46.59 | 1,793,400 | +0.84(+1.84%) |
Oct 11, 2018 | 47.32 | 47.56 | 45.63 | 45.75 | 2,535,065 | -1.51(-3.20%) |
Oct 10, 2018 | 49.99 | 49.99 | 47.11 | 47.26 | 1,893,699 | -2.91(-5.80%) |
Oct 09, 2018 | 49.65 | 50.38 | 49.57 | 50.17 | 1,092,417 | +0.43(+0.86%) |
Oct 08, 2018 | 49.77 | 50.16 | 49.51 | 49.74 | 789,221 | +0.05(+0.10%) |
Oct 05, 2018 | 49.76 | 50.09 | 49.51 | 49.69 | 759,100 | -0.12(-0.24%) |
Oct 04, 2018 | 50.38 | 50.48 | 49.43 | 49.81 | 787,928 | -0.40(-0.80%) |
Oct 03, 2018 | 51.36 | 51.37 | 50.12 | 50.21 | 1,589,410 | -0.81(-1.59%) |
Oct 02, 2018 | 51.25 | 51.43 | 50.90 | 51.02 | 1,331,135 | -0.08(-0.16%) |
Oct 01, 2018 | 50.78 | 51.30 | 50.50 | 51.10 | 862,223 | +0.55(+1.09%) |
Sep 28, 2018 | 50.77 | 50.78 | 50.36 | 50.55 | 2,112,500 | -0.14(-0.28%) |
Sep 27, 2018 | 50.04 | 51.27 | 49.91 | 50.69 | 1,086,880 | +0.20(+0.40%) |
Sep 26, 2018 | 50.41 | 50.81 | 50.16 | 50.49 | 1,769,403 | +0.32(+0.64%) |
Sep 25, 2018 | 49.62 | 50.47 | 49.62 | 50.17 | 2,159,412 | +0.55(+1.11%) |
Sep 24, 2018 | 50.37 | 50.37 | 49.04 | 49.62 | 1,395,022 | -0.66(-1.31%) |
Sep 21, 2018 | 49.08 | 50.45 | 49.08 | 50.28 | 18,601,000 | +0.99(+2.01%) |
Sep 20, 2018 | 48.81 | 49.34 | 48.67 | 49.29 | 2,151,360 | +0.87(+1.80%) |
Sep 19, 2018 | 48.62 | 49.21 | 48.24 | 48.42 | 1,763,097 | -0.22(-0.45%) |
Sep 18, 2018 | 49.30 | 49.30 | 47.85 | 48.64 | 1,819,978 | -0.46(-0.94%) |
Sep 17, 2018 | 49.88 | 49.94 | 48.76 | 49.10 | 2,257,047 | -0.78(-1.56%) |
Sep 14, 2018 | 50.29 | 50.52 | 49.77 | 49.88 | 1,797,800 | -0.39(-0.78%) |
Sep 13, 2018 | 50.77 | 50.77 | 50.07 | 50.27 | 2,568,764 | -0.40(-0.79%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.63 | 50.67 | 1,985,513 | -0.12(-0.24%) |
Sep 11, 2018 | 50.52 | 50.86 | 49.93 | 50.79 | 2,335,703 | +0.08(+0.16%) |
Sep 10, 2018 | 53.47 | 53.65 | 50.45 | 50.71 | 3,449,461 | -3.31(-6.13%) |
Sep 07, 2018 | 53.66 | 54.18 | 53.22 | 54.02 | 800,900 | +0.26(+0.48%) |
Sep 06, 2018 | 52.84 | 53.94 | 52.62 | 53.76 | 809,047 | +0.82(+1.55%) |
Sep 05, 2018 | 52.68 | 52.98 | 52.19 | 52.94 | 1,119,277 | +0.19(+0.36%) |
Sep 04, 2018 | 51.85 | 52.83 | 51.53 | 52.75 | 1,088,628 | +0.53(+1.01%) |
Aug 31, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.56(+1.08%) | |
Aug 30, 2018 | 52.07 | 52.07 | 51.25 | 51.66 | 1,268,977 | -0.72(-1.37%) |
Aug 29, 2018 | 52.76 | 54.65 | 51.68 | 52.38 | 1,435,994 | +0.05(+0.10%) |
Aug 28, 2018 | 52.64 | 53.16 | 52.10 | 52.33 | 1,157,963 | -0.31(-0.59%) |
Aug 27, 2018 | 53.45 | 53.59 | 52.57 | 52.64 | 1,204,127 | -0.76(-1.42%) |
Aug 24, 2018 | 52.90 | 53.52 | 52.71 | 53.40 | 638,200 | +0.56(+1.06%) |
Aug 23, 2018 | 53.04 | 53.28 | 52.32 | 52.84 | 895,217 | -0.37(-0.70%) |
Aug 22, 2018 | 53.16 | 53.41 | 52.71 | 53.21 | 605,392 | -0.02(-0.04%) |
Aug 21, 2018 | 53.55 | 53.69 | 53.12 | 53.23 | 663,637 | -0.37(-0.69%) |
Aug 20, 2018 | 53.65 | 53.98 | 53.30 | 53.60 | 701,227 | +0.03(+0.06%) |
Aug 17, 2018 | 52.97 | 53.72 | 52.94 | 53.57 | 734,500 | +0.67(+1.27%) |
Aug 16, 2018 | 53.56 | 53.87 | 52.80 | 52.90 | 807,667 | -0.55(-1.03%) |
Aug 15, 2018 | 53.26 | 53.84 | 52.76 | 53.45 | 918,913 | -0.20(-0.37%) |
Aug 14, 2018 | 53.43 | 53.94 | 53.40 | 53.65 | 643,125 | +0.42(+0.79%) |
Aug 13, 2018 | 53.37 | 53.48 | 52.80 | 53.23 | 462,468 | -0.02(-0.04%) |
Aug 10, 2018 | 53.45 | 53.65 | 53.04 | 53.25 | 657,600 | -0.38(-0.71%) |
Aug 09, 2018 | 53.53 | 53.85 | 53.35 | 53.63 | 566,390 | +0.27(+0.51%) |
Aug 08, 2018 | 53.54 | 53.76 | 53.22 | 53.36 | 469,006 | -0.19(-0.35%) |
Aug 07, 2018 | 53.50 | 53.74 | 52.81 | 53.55 | 684,997 | -0.01(-0.02%) |
Aug 06, 2018 | 53.93 | 54.16 | 53.37 | 53.56 | 880,030 | -0.43(-0.80%) |
Aug 03, 2018 | 53.36 | 54.16 | 53.12 | 53.99 | 681,200 | +0.83(+1.56%) |
Aug 02, 2018 | 53.01 | 53.28 | 52.48 | 53.16 | 871,300 | +0.22(+0.42%) |