Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.88 | 46.24 | 45.77 | 46.03 | 1,551,369 | +0.28(+0.61%) |
Aug 29, 2019 | 45.80 | 46.12 | 45.61 | 45.75 | 857,642 | +0.42(+0.93%) |
Aug 28, 2019 | 44.50 | 45.43 | 44.24 | 45.33 | 1,042,623 | +0.87(+1.95%) |
Aug 27, 2019 | 44.87 | 45.01 | 44.34 | 44.46 | 1,854,760 | -0.35(-0.79%) |
Aug 26, 2019 | 44.60 | 44.84 | 44.39 | 44.81 | 1,649,373 | +0.44(+1.00%) |
Aug 23, 2019 | 45.69 | 45.78 | 44.26 | 44.37 | 1,854,231 | -1.44(-3.13%) |
Aug 22, 2019 | 45.97 | 46.35 | 45.62 | 45.81 | 1,453,324 | -0.08(-0.17%) |
Aug 21, 2019 | 46.18 | 46.45 | 45.66 | 45.89 | 1,926,527 | -0.34(-0.73%) |
Aug 20, 2019 | 46.54 | 46.76 | 46.07 | 46.22 | 1,055,365 | -0.30(-0.65%) |
Aug 19, 2019 | 46.47 | 46.83 | 46.04 | 46.52 | 1,669,234 | +0.55(+1.19%) |
Aug 16, 2019 | 45.18 | 46.13 | 44.92 | 45.98 | 1,697,379 | +0.90(+2.01%) |
Aug 15, 2019 | 44.73 | 45.15 | 44.44 | 45.07 | 1,628,940 | +0.46(+1.03%) |
Aug 14, 2019 | 45.42 | 45.56 | 44.57 | 44.61 | 2,373,244 | -1.19(-2.59%) |
Aug 13, 2019 | 46.27 | 46.92 | 45.75 | 45.80 | 2,158,573 | -0.29(-0.63%) |
Aug 12, 2019 | 46.36 | 46.44 | 46.05 | 46.09 | 1,911,766 | -0.57(-1.22%) |
Aug 09, 2019 | 46.50 | 46.75 | 46.20 | 46.66 | 1,733,602 | -0.06(-0.13%) |
Aug 08, 2019 | 46.45 | 46.77 | 45.98 | 46.72 | 1,544,394 | +0.51(+1.11%) |
Aug 07, 2019 | 45.12 | 46.34 | 44.80 | 46.21 | 2,035,869 | +0.84(+1.86%) |
Aug 06, 2019 | 45.22 | 45.69 | 44.91 | 45.36 | 3,044,270 | +0.53(+1.19%) |
Aug 05, 2019 | 45.99 | 46.14 | 44.24 | 44.83 | 3,561,459 | -1.46(-3.16%) |
Aug 02, 2019 | 46.67 | 46.94 | 46.10 | 46.29 | 2,234,849 | -0.22(-0.48%) |
Aug 01, 2019 | 46.98 | 48.07 | 46.49 | 46.52 | 3,633,316 | -1.33(-2.78%) |
Jul 31, 2019 | 47.03 | 48.09 | 45.90 | 47.85 | 7,649,476 | -2.60(-5.15%) |
Jul 30, 2019 | 49.97 | 50.51 | 49.71 | 50.44 | 1,704,738 | +0.36(+0.73%) |
Jul 29, 2019 | 50.25 | 50.50 | 49.85 | 50.08 | 1,395,489 | -0.07(-0.14%) |
Jul 26, 2019 | 50.27 | 50.50 | 49.96 | 50.15 | 1,790,362 | -0.07(-0.14%) |
Jul 25, 2019 | 50.34 | 51.14 | 49.75 | 50.22 | 1,914,605 | +0.02(+0.04%) |
Jul 24, 2019 | 49.86 | 50.30 | 49.69 | 50.20 | 1,398,139 | +0.31(+0.62%) |
Jul 23, 2019 | 48.30 | 50.29 | 48.17 | 49.89 | 2,850,272 | +1.83(+3.82%) |
Jul 22, 2019 | 48.55 | 48.78 | 47.88 | 48.06 | 1,485,260 | -0.32(-0.66%) |
Jul 19, 2019 | 48.76 | 48.83 | 48.21 | 48.38 | 1,744,548 | +0.18(+0.37%) |
Jul 18, 2019 | 47.85 | 48.43 | 47.39 | 48.20 | 1,232,339 | +0.09(+0.18%) |
Jul 17, 2019 | 48.44 | 48.59 | 47.95 | 48.11 | 1,429,286 | -0.18(-0.37%) |
Jul 16, 2019 | 47.54 | 48.36 | 47.31 | 48.29 | 1,809,763 | +0.70(+1.47%) |
Jul 15, 2019 | 47.23 | 47.68 | 46.40 | 47.59 | 2,207,848 | -0.60(-1.25%) |
Jul 12, 2019 | 48.56 | 48.72 | 48.07 | 48.19 | 2,604,861 | -0.35(-0.71%) |
Jul 11, 2019 | 49.46 | 49.55 | 48.11 | 48.54 | 1,259,462 | -0.97(-1.97%) |
Jul 10, 2019 | 49.52 | 49.90 | 49.34 | 49.51 | 1,264,101 | +0.29(+0.59%) |
Jul 09, 2019 | 49.77 | 49.81 | 48.83 | 49.22 | 1,147,746 | -0.81(-1.61%) |
Jul 08, 2019 | 50.43 | 50.48 | 49.87 | 50.03 | 856,358 | -0.35(-0.70%) |
Jul 05, 2019 | 50.31 | 50.45 | 49.58 | 50.38 | 693,644 | -0.01(-0.02%) |
Jul 03, 2019 | 50.09 | 50.57 | 50.00 | 50.39 | 890,441 | +0.65(+1.30%) |
Jul 02, 2019 | 50.15 | 50.28 | 49.56 | 49.74 | 871,237 | -0.16(-0.32%) |
Jul 01, 2019 | 49.88 | 50.06 | 49.41 | 49.90 | 1,400,901 | +0.27(+0.55%) |
Jun 28, 2019 | 49.41 | 50.00 | 49.18 | 49.63 | 2,211,491 | +0.59(+1.21%) |
Jun 27, 2019 | 48.71 | 49.23 | 48.51 | 49.03 | 1,415,814 | +0.33(+0.67%) |
Jun 26, 2019 | 48.94 | 49.09 | 48.44 | 48.70 | 1,782,999 | -0.39(-0.79%) |
Jun 25, 2019 | 49.17 | 49.34 | 48.32 | 49.09 | 1,563,340 | -0.05(-0.11%) |
Jun 24, 2019 | 49.13 | 49.46 | 48.70 | 49.15 | 1,210,936 | +0.04(+0.07%) |
Jun 21, 2019 | 48.74 | 49.22 | 48.18 | 49.11 | 2,488,520 | +0.39(+0.80%) |
Jun 20, 2019 | 48.53 | 49.14 | 48.42 | 48.72 | 1,602,660 | +0.28(+0.59%) |
Jun 19, 2019 | 48.03 | 48.84 | 47.73 | 48.44 | 1,524,587 | +0.49(+1.02%) |
Jun 18, 2019 | 48.10 | 48.31 | 47.78 | 47.95 | 1,499,091 | +0.40(+0.84%) |
Jun 17, 2019 | 47.74 | 47.85 | 47.19 | 47.55 | 2,047,734 | -0.30(-0.63%) |
Jun 14, 2019 | 48.72 | 49.09 | 47.68 | 47.85 | 2,205,059 | -0.98(-2.01%) |
Jun 13, 2019 | 48.74 | 48.98 | 48.36 | 48.84 | 1,551,730 | +0.23(+0.47%) |
Jun 12, 2019 | 48.66 | 49.15 | 48.49 | 48.61 | 1,585,873 | +0.20(+0.40%) |
Jun 11, 2019 | 48.50 | 48.72 | 47.71 | 48.41 | 2,880,297 | -0.10(-0.20%) |
Jun 10, 2019 | 50.11 | 50.14 | 48.30 | 48.51 | 2,829,034 | -1.98(-3.91%) |
Jun 07, 2019 | 51.57 | 51.89 | 49.41 | 50.49 | 3,124,276 | -0.66(-1.28%) |
Jun 06, 2019 | 51.04 | 51.34 | 50.94 | 51.14 | 1,492,619 | +0.26(+0.51%) |
Jun 05, 2019 | 51.77 | 51.77 | 50.73 | 50.88 | 1,771,548 | -0.50(-0.97%) |
Jun 04, 2019 | 50.00 | 51.42 | 49.94 | 51.38 | 2,015,101 | +1.84(+3.72%) |
Jun 03, 2019 | 48.59 | 49.72 | 48.43 | 49.54 | 1,998,648 | +0.82(+1.67%) |
May 31, 2019 | 47.60 | 48.79 | 47.33 | 48.72 | 2,864,737 | +0.57(+1.18%) |
May 30, 2019 | 48.63 | 49.01 | 47.76 | 48.16 | 2,344,517 | -0.62(-1.28%) |
May 29, 2019 | 50.19 | 50.20 | 48.42 | 48.78 | 2,445,256 | -1.57(-3.11%) |
May 28, 2019 | 51.66 | 51.86 | 50.25 | 50.35 | 1,921,706 | -1.30(-2.52%) |
May 24, 2019 | 52.30 | 52.49 | 51.51 | 51.65 | 1,223,235 | -0.62(-1.18%) |
May 23, 2019 | 51.71 | 52.28 | 51.34 | 52.26 | 1,372,169 | +0.15(+0.29%) |
May 22, 2019 | 51.47 | 52.27 | 51.34 | 52.11 | 1,161,010 | +0.42(+0.82%) |
May 21, 2019 | 51.15 | 51.74 | 51.07 | 51.69 | 878,766 | +0.62(+1.22%) |
May 20, 2019 | 51.30 | 51.67 | 50.91 | 51.07 | 970,911 | -0.53(-1.02%) |
May 17, 2019 | 51.29 | 51.88 | 51.19 | 51.59 | 951,278 | +0.11(+0.21%) |
May 16, 2019 | 51.34 | 52.10 | 51.24 | 51.49 | 1,554,158 | +0.21(+0.41%) |
May 15, 2019 | 51.31 | 51.81 | 51.08 | 51.28 | 1,409,703 | -0.11(-0.21%) |
May 14, 2019 | 51.10 | 51.79 | 50.92 | 51.38 | 1,302,980 | +0.48(+0.95%) |
May 13, 2019 | 51.03 | 51.09 | 50.47 | 50.90 | 1,221,395 | -0.68(-1.31%) |
May 10, 2019 | 51.21 | 51.59 | 50.45 | 51.58 | 1,461,651 | +0.26(+0.50%) |
May 09, 2019 | 51.71 | 51.87 | 50.60 | 51.32 | 1,582,901 | -0.73(-1.40%) |
May 08, 2019 | 52.63 | 52.64 | 51.47 | 52.05 | 2,223,213 | -0.79(-1.50%) |
May 07, 2019 | 53.29 | 53.42 | 52.40 | 52.84 | 1,924,631 | -0.79(-1.48%) |
May 06, 2019 | 53.43 | 54.08 | 53.32 | 53.64 | 1,326,387 | -0.34(-0.64%) |
May 03, 2019 | 53.18 | 54.04 | 53.04 | 53.98 | 1,941,781 | +1.28(+2.42%) |
May 02, 2019 | 52.07 | 52.76 | 51.46 | 52.70 | 2,162,508 | +0.50(+0.96%) |
May 01, 2019 | 55.40 | 55.40 | 52.06 | 52.20 | 5,435,848 | -4.26(-7.54%) |
Apr 30, 2019 | 56.05 | 56.57 | 55.65 | 56.46 | 2,715,735 | +0.27(+0.49%) |
Apr 29, 2019 | 56.05 | 56.37 | 55.91 | 56.19 | 2,459,513 | +0.04(+0.08%) |
Apr 26, 2019 | 55.42 | 56.40 | 55.42 | 56.14 | 1,523,046 | +0.91(+1.64%) |
Apr 25, 2019 | 54.50 | 55.41 | 54.28 | 55.24 | 1,545,465 | +0.26(+0.46%) |
Apr 24, 2019 | 54.00 | 55.00 | 53.86 | 54.98 | 1,888,435 | +1.08(+2.01%) |
Apr 23, 2019 | 53.78 | 53.90 | 53.05 | 53.90 | 1,800,729 | +0.11(+0.20%) |
Apr 22, 2019 | 54.08 | 54.82 | 53.69 | 53.79 | 2,151,212 | -0.21(-0.39%) |
Apr 18, 2019 | 52.51 | 54.12 | 52.49 | 54.00 | 2,180,539 | +1.74(+3.33%) |
Apr 17, 2019 | 52.41 | 52.90 | 52.09 | 52.26 | 1,158,055 | -0.10(-0.18%) |
Apr 16, 2019 | 53.17 | 53.45 | 52.27 | 52.36 | 2,013,854 | -0.81(-1.52%) |
Apr 15, 2019 | 52.99 | 53.31 | 52.77 | 53.17 | 1,126,291 | +0.41(+0.78%) |
Apr 12, 2019 | 52.99 | 53.60 | 52.67 | 52.76 | 828,943 | -0.08(-0.15%) |
Apr 11, 2019 | 52.61 | 53.41 | 52.53 | 52.83 | 1,664,429 | +0.59(+1.13%) |
Apr 10, 2019 | 52.33 | 52.48 | 51.68 | 52.25 | 1,910,878 | -0.13(-0.25%) |
Apr 09, 2019 | 53.02 | 53.22 | 52.10 | 52.38 | 1,624,271 | -1.09(-2.04%) |
Apr 08, 2019 | 53.08 | 53.66 | 53.08 | 53.47 | 1,332,094 | +0.14(+0.26%) |
Apr 05, 2019 | 53.44 | 53.65 | 52.90 | 53.33 | 1,215,276 | -0.11(-0.21%) |
Apr 04, 2019 | 52.82 | 53.57 | 52.62 | 53.44 | 1,534,104 | +0.81(+1.54%) |
Apr 03, 2019 | 52.86 | 53.12 | 52.22 | 52.63 | 1,697,429 | -0.27(-0.52%) |
Apr 02, 2019 | 53.14 | 53.20 | 52.63 | 52.91 | 1,258,467 | -0.19(-0.36%) |
Apr 01, 2019 | 52.74 | 53.35 | 52.63 | 53.10 | 1,515,923 | +0.63(+1.21%) |
Mar 29, 2019 | 52.50 | 52.98 | 52.28 | 52.47 | 2,099,361 | +0.33(+0.64%) |
Mar 28, 2019 | 52.24 | 52.51 | 52.02 | 52.13 | 1,562,455 | -0.02(-0.03%) |
Mar 27, 2019 | 52.16 | 52.57 | 51.70 | 52.15 | 1,585,647 | -0.17(-0.32%) |
Mar 26, 2019 | 51.97 | 52.32 | 51.79 | 52.32 | 1,473,003 | +0.64(+1.24%) |
Mar 25, 2019 | 52.21 | 52.35 | 51.67 | 51.67 | 1,408,399 | -0.62(-1.18%) |
Mar 22, 2019 | 53.07 | 53.07 | 52.28 | 52.29 | 1,392,866 | -1.20(-2.24%) |
Mar 21, 2019 | 52.32 | 53.49 | 52.29 | 53.49 | 1,456,767 | +0.91(+1.74%) |
Mar 20, 2019 | 53.23 | 53.33 | 52.08 | 52.57 | 2,515,795 | -0.87(-1.63%) |
Mar 19, 2019 | 53.76 | 54.04 | 53.19 | 53.44 | 1,821,859 | -0.17(-0.31%) |
Mar 18, 2019 | 53.64 | 53.89 | 53.35 | 53.61 | 1,248,358 | +0.11(+0.21%) |
Mar 15, 2019 | 53.20 | 54.13 | 53.15 | 53.49 | 2,773,454 | +0.29(+0.55%) |
Mar 14, 2019 | 53.27 | 53.53 | 53.03 | 53.20 | 2,397,505 | -0.09(-0.16%) |
Mar 13, 2019 | 53.00 | 53.81 | 52.91 | 53.29 | 2,397,082 | +0.33(+0.63%) |
Mar 12, 2019 | 52.95 | 53.23 | 52.74 | 52.96 | 1,241,224 | +0.10(+0.18%) |
Mar 11, 2019 | 52.36 | 53.00 | 52.13 | 52.86 | 1,296,705 | +0.57(+1.09%) |
Mar 08, 2019 | 52.84 | 52.92 | 52.18 | 52.29 | 1,133,189 | -0.52(-0.98%) |
Mar 07, 2019 | 52.95 | 53.00 | 52.55 | 52.81 | 1,765,484 | -0.11(-0.20%) |
Mar 06, 2019 | 53.80 | 54.03 | 52.64 | 52.91 | 1,844,863 | -0.82(-1.52%) |
Mar 05, 2019 | 53.65 | 54.01 | 53.20 | 53.73 | 1,941,853 | -0.14(-0.26%) |
Mar 04, 2019 | 53.96 | 54.25 | 53.30 | 53.87 | 1,807,844 | -0.14(-0.26%) |
Mar 01, 2019 | 54.13 | 54.66 | 53.93 | 54.01 | 2,385,529 | +0.14(+0.26%) |
Feb 28, 2019 | 53.62 | 54.42 | 53.44 | 53.87 | 1,925,137 | +0.48(+0.90%) |
Feb 27, 2019 | 53.14 | 53.59 | 53.02 | 53.39 | 2,870,128 | +0.06(+0.11%) |
Feb 26, 2019 | 53.45 | 53.61 | 53.19 | 53.33 | 1,294,833 | +0.00(+0.00%) |
Feb 25, 2019 | 54.38 | 54.38 | 53.33 | 53.33 | 2,751,476 | -0.78(-1.44%) |
Feb 22, 2019 | 53.74 | 54.22 | 52.86 | 54.11 | 1,405,738 | -0.13(-0.24%) |
Feb 21, 2019 | 53.82 | 54.77 | 53.37 | 54.24 | 1,631,319 | +0.60(+1.12%) |
Feb 20, 2019 | 53.26 | 55.18 | 53.26 | 53.64 | 3,537,403 | +0.24(+0.46%) |
Feb 19, 2019 | 53.00 | 53.60 | 52.59 | 53.39 | 1,871,271 | +0.17(+0.33%) |
Feb 15, 2019 | 52.77 | 53.43 | 52.51 | 53.22 | 1,851,197 | +0.93(+1.79%) |
Feb 14, 2019 | 51.87 | 52.73 | 51.83 | 52.28 | 2,732,730 | +0.14(+0.27%) |
Feb 13, 2019 | 51.64 | 52.21 | 51.04 | 52.14 | 5,643,267 | +0.43(+0.83%) |
Feb 12, 2019 | 52.61 | 54.17 | 51.56 | 51.71 | 8,738,465 | -5.39(-9.44%) |
Feb 11, 2019 | 56.90 | 57.13 | 56.44 | 57.11 | 2,868,963 | +0.37(+0.65%) |
Feb 08, 2019 | 57.16 | 57.44 | 56.32 | 56.74 | 1,926,852 | -0.55(-0.96%) |
Feb 07, 2019 | 57.36 | 57.77 | 56.97 | 57.29 | 1,362,298 | -0.09(-0.15%) |
Feb 06, 2019 | 57.86 | 58.26 | 56.87 | 57.38 | 1,650,111 | -0.73(-1.26%) |
Feb 05, 2019 | 57.88 | 58.75 | 57.59 | 58.11 | 2,069,711 | +0.58(+1.00%) |
Feb 04, 2019 | 57.59 | 57.80 | 57.11 | 57.53 | 1,325,569 | -0.13(-0.23%) |
Feb 01, 2019 | 58.26 | 58.52 | 57.59 | 57.66 | 1,574,674 | -0.53(-0.92%) |
Jan 31, 2019 | 57.24 | 58.25 | 56.97 | 58.20 | 1,456,616 | +1.12(+1.96%) |
Jan 30, 2019 | 56.78 | 57.57 | 56.21 | 57.08 | 1,177,034 | +0.51(+0.90%) |
Jan 29, 2019 | 56.22 | 56.69 | 55.72 | 56.57 | 1,095,721 | +0.52(+0.94%) |
Jan 28, 2019 | 56.07 | 56.23 | 55.40 | 56.05 | 1,050,641 | -0.22(-0.39%) |
Jan 25, 2019 | 55.79 | 56.94 | 55.76 | 56.27 | 1,662,804 | +0.88(+1.59%) |
Jan 24, 2019 | 56.00 | 56.10 | 55.04 | 55.38 | 1,701,512 | -0.90(-1.60%) |
Jan 23, 2019 | 56.25 | 56.49 | 55.79 | 56.28 | 1,341,635 | +0.28(+0.50%) |
Jan 22, 2019 | 55.52 | 56.05 | 54.89 | 56.00 | 2,308,020 | +0.42(+0.75%) |
Jan 18, 2019 | 54.34 | 55.71 | 54.34 | 55.59 | 1,866,420 | +1.61(+2.98%) |
Jan 17, 2019 | 53.42 | 54.25 | 53.37 | 53.98 | 2,051,638 | +0.45(+0.85%) |
Jan 16, 2019 | 54.26 | 54.67 | 53.46 | 53.52 | 1,437,255 | -1.02(-1.87%) |
Jan 15, 2019 | 54.60 | 54.80 | 53.93 | 54.55 | 1,304,020 | +0.06(+0.11%) |
Jan 14, 2019 | 55.09 | 55.38 | 54.34 | 54.48 | 2,984,945 | -0.86(-1.55%) |
Jan 11, 2019 | 55.29 | 55.65 | 54.80 | 55.34 | 1,767,187 | +0.42(+0.76%) |
Jan 10, 2019 | 53.61 | 55.23 | 53.43 | 54.92 | 3,050,994 | +1.63(+3.05%) |
Jan 09, 2019 | 52.87 | 53.55 | 52.40 | 53.30 | 1,499,928 | -0.15(-0.28%) |
Jan 08, 2019 | 52.42 | 53.70 | 51.91 | 53.44 | 2,227,077 | +1.39(+2.67%) |
Jan 07, 2019 | 51.84 | 52.76 | 51.45 | 52.06 | 2,756,043 | -0.11(-0.22%) |
Jan 04, 2019 | 50.85 | 52.49 | 50.85 | 52.17 | 1,832,312 | +1.61(+3.18%) |
Jan 03, 2019 | 49.80 | 50.76 | 49.50 | 50.56 | 2,290,091 | +0.68(+1.37%) |
Jan 02, 2019 | 48.82 | 50.33 | 48.31 | 49.88 | 1,884,310 | +0.81(+1.66%) |
Dec 31, 2018 | 48.81 | 49.18 | 48.00 | 49.07 | 2,233,821 | +0.19(+0.39%) |
Dec 28, 2018 | 49.54 | 49.90 | 48.67 | 48.88 | 2,747,954 | -0.52(-1.06%) |
Dec 27, 2018 | 48.66 | 49.42 | 47.80 | 49.40 | 2,633,540 | +0.33(+0.68%) |
Dec 26, 2018 | 48.32 | 49.08 | 47.70 | 49.07 | 4,302,286 | +0.88(+1.83%) |
Dec 24, 2018 | 48.44 | 48.81 | 47.33 | 48.18 | 1,243,097 | -0.31(-0.63%) |
Dec 21, 2018 | 50.01 | 51.22 | 48.44 | 48.49 | 3,324,579 | -1.52(-3.04%) |
Dec 20, 2018 | 50.37 | 51.07 | 49.50 | 50.01 | 2,490,374 | -0.46(-0.92%) |
Dec 19, 2018 | 51.90 | 52.60 | 50.26 | 50.47 | 2,373,733 | -1.34(-2.58%) |
Dec 18, 2018 | 53.14 | 54.20 | 51.40 | 51.81 | 2,571,700 | -1.11(-2.10%) |
Dec 17, 2018 | 54.04 | 54.42 | 52.67 | 52.92 | 2,575,876 | -1.25(-2.31%) |
Dec 14, 2018 | 54.76 | 55.03 | 54.03 | 54.17 | 1,831,282 | -1.05(-1.90%) |
Dec 13, 2018 | 55.45 | 56.08 | 54.82 | 55.22 | 1,929,193 | +0.11(+0.21%) |
Dec 12, 2018 | 55.11 | 56.59 | 55.05 | 55.10 | 3,129,327 | +0.46(+0.85%) |
Dec 11, 2018 | 55.04 | 55.65 | 54.34 | 54.64 | 1,402,225 | -0.17(-0.32%) |
Dec 10, 2018 | 55.68 | 55.70 | 53.91 | 54.82 | 1,620,194 | -0.55(-0.99%) |
Dec 07, 2018 | 56.05 | 57.12 | 55.07 | 55.37 | 2,250,188 | -0.95(-1.69%) |
Dec 06, 2018 | 56.11 | 56.36 | 55.11 | 56.32 | 2,257,185 | -0.36(-0.63%) |
Dec 04, 2018 | 57.56 | 57.94 | 56.55 | 56.68 | 2,317,030 | -1.11(-1.92%) |
Dec 03, 2018 | 57.55 | 57.81 | 56.09 | 57.79 | 2,305,602 | +0.32(+0.56%) |
Nov 30, 2018 | 56.37 | 57.54 | 56.35 | 57.46 | 3,039,471 | +1.28(+2.27%) |
Nov 29, 2018 | 57.01 | 57.21 | 55.69 | 56.19 | 2,087,400 | -1.04(-1.82%) |
Nov 28, 2018 | 56.50 | 57.40 | 56.16 | 57.23 | 3,018,070 | +0.64(+1.14%) |
Nov 27, 2018 | 55.99 | 56.72 | 55.40 | 56.59 | 1,496,170 | +0.16(+0.29%) |
Nov 26, 2018 | 56.20 | 56.73 | 55.83 | 56.42 | 2,207,088 | +0.76(+1.37%) |
Nov 23, 2018 | 55.73 | 56.05 | 55.28 | 55.66 | 810,117 | -0.03(-0.05%) |
Nov 21, 2018 | 55.68 | 55.68 | 55.68 | 0 | -0.65(-1.16%) | |
Nov 20, 2018 | 57.05 | 58.16 | 56.06 | 56.33 | 2,275,767 | -1.31(-2.27%) |
Nov 19, 2018 | 56.39 | 57.92 | 56.35 | 57.64 | 2,490,855 | +1.43(+2.55%) |
Nov 16, 2018 | 56.05 | 56.38 | 55.63 | 56.21 | 1,873,612 | +0.04(+0.08%) |
Nov 15, 2018 | 56.20 | 56.29 | 55.51 | 56.17 | 1,482,371 | -0.05(-0.09%) |
Nov 14, 2018 | 56.34 | 56.42 | 55.53 | 56.22 | 1,377,866 | +0.23(+0.40%) |
Nov 13, 2018 | 57.06 | 57.40 | 55.72 | 55.99 | 1,759,903 | -0.88(-1.54%) |
Nov 12, 2018 | 55.61 | 57.36 | 55.27 | 56.87 | 2,737,566 | +0.87(+1.55%) |
Nov 09, 2018 | 55.61 | 56.23 | 55.23 | 56.00 | 2,474,001 | +0.46(+0.83%) |
Nov 08, 2018 | 55.12 | 56.19 | 54.97 | 55.54 | 2,128,270 | +0.30(+0.55%) |
Nov 07, 2018 | 54.81 | 55.55 | 54.06 | 55.24 | 2,313,089 | +0.84(+1.55%) |
Nov 06, 2018 | 54.19 | 55.09 | 53.11 | 54.40 | 2,614,632 | -0.38(-0.70%) |
Nov 05, 2018 | 54.93 | 55.55 | 54.28 | 54.78 | 2,440,851 | -0.03(-0.05%) |
Nov 02, 2018 | 57.38 | 57.67 | 54.17 | 54.81 | 3,019,684 | -2.49(-4.35%) |
Nov 01, 2018 | 56.22 | 58.71 | 55.79 | 57.30 | 4,537,162 | +1.73(+3.11%) |
Oct 31, 2018 | 53.92 | 56.36 | 53.24 | 55.57 | 7,169,080 | +5.03(+9.95%) |
Oct 30, 2018 | 49.33 | 50.74 | 49.06 | 50.54 | 5,494,648 | +1.41(+2.86%) |
Oct 29, 2018 | 48.88 | 49.50 | 48.68 | 49.14 | 3,803,220 | +0.77(+1.60%) |
Oct 26, 2018 | 49.21 | 49.39 | 48.21 | 48.36 | 4,165,757 | -0.98(-1.99%) |
Oct 25, 2018 | 50.54 | 50.65 | 49.19 | 49.34 | 4,728,695 | -2.18(-4.23%) |
Oct 24, 2018 | 50.85 | 52.35 | 50.85 | 51.52 | 2,370,387 | +0.90(+1.78%) |
Oct 23, 2018 | 50.89 | 51.22 | 49.51 | 50.62 | 2,114,532 | -0.51(-1.00%) |
Oct 22, 2018 | 52.17 | 52.39 | 51.11 | 51.13 | 1,467,628 | -0.88(-1.69%) |
Oct 19, 2018 | 51.40 | 52.48 | 51.40 | 52.01 | 921,833 | +0.81(+1.58%) |
Oct 18, 2018 | 51.88 | 52.43 | 51.01 | 51.20 | 1,251,570 | -0.52(-1.01%) |
Oct 17, 2018 | 51.77 | 52.37 | 51.06 | 51.72 | 1,691,451 | -0.57(-1.10%) |
Oct 16, 2018 | 52.10 | 52.57 | 51.61 | 52.30 | 1,411,990 | +0.49(+0.94%) |
Oct 15, 2018 | 51.60 | 52.26 | 51.58 | 51.81 | 1,527,246 | +0.30(+0.57%) |
Oct 12, 2018 | 52.10 | 52.26 | 51.05 | 51.51 | 1,377,107 | -0.23(-0.44%) |
Oct 11, 2018 | 53.27 | 53.59 | 51.68 | 51.74 | 2,765,003 | -1.49(-2.81%) |
Oct 10, 2018 | 53.43 | 54.31 | 53.22 | 53.23 | 1,542,569 | -0.36(-0.68%) |
Oct 09, 2018 | 54.15 | 54.17 | 53.45 | 53.60 | 1,411,601 | -0.89(-1.63%) |
Oct 08, 2018 | 53.90 | 54.78 | 53.75 | 54.48 | 1,318,325 | +0.75(+1.39%) |
Oct 05, 2018 | 53.53 | 54.16 | 53.28 | 53.74 | 2,049,939 | +0.45(+0.85%) |
Oct 04, 2018 | 53.06 | 53.62 | 52.78 | 53.29 | 2,449,775 | +0.02(+0.03%) |
Oct 03, 2018 | 54.34 | 54.60 | 52.95 | 53.27 | 2,626,862 | -0.62(-1.14%) |
Oct 02, 2018 | 53.06 | 53.95 | 53.06 | 53.88 | 2,054,960 | +0.74(+1.39%) |
Oct 01, 2018 | 53.47 | 53.62 | 53.05 | 53.15 | 1,900,581 | -0.25(-0.47%) |
Sep 28, 2018 | 53.41 | 53.79 | 53.16 | 53.40 | 1,835,490 | -0.21(-0.39%) |
Sep 27, 2018 | 53.88 | 54.25 | 53.34 | 53.61 | 1,060,935 | -0.46(-0.85%) |
Sep 26, 2018 | 54.02 | 54.61 | 53.61 | 54.07 | 1,743,166 | +0.37(+0.70%) |
Sep 25, 2018 | 54.51 | 54.51 | 53.24 | 53.69 | 2,425,023 | -0.56(-1.02%) |
Sep 24, 2018 | 55.73 | 56.00 | 54.03 | 54.25 | 3,561,857 | -2.00(-3.55%) |
Sep 21, 2018 | 56.45 | 56.64 | 55.87 | 56.25 | 3,395,489 | -0.12(-0.22%) |
Sep 20, 2018 | 56.25 | 57.28 | 55.86 | 56.37 | 2,515,305 | +0.56(+1.00%) |
Sep 19, 2018 | 55.18 | 56.65 | 55.18 | 55.81 | 1,983,022 | +0.36(+0.64%) |
Sep 18, 2018 | 55.80 | 56.01 | 55.13 | 55.46 | 1,487,935 | -0.15(-0.27%) |
Sep 17, 2018 | 54.96 | 55.80 | 54.70 | 55.60 | 1,833,711 | +0.78(+1.43%) |
Sep 14, 2018 | 54.94 | 54.95 | 54.38 | 54.82 | 1,751,069 | -0.30(-0.54%) |
Sep 13, 2018 | 55.11 | 55.35 | 54.61 | 55.12 | 1,067,310 | +0.35(+0.63%) |
Sep 12, 2018 | 54.47 | 55.07 | 54.35 | 54.77 | 1,830,081 | +0.22(+0.40%) |
Sep 11, 2018 | 55.61 | 55.99 | 54.43 | 54.55 | 2,606,832 | -1.65(-2.94%) |
Sep 10, 2018 | 55.47 | 56.58 | 55.29 | 56.20 | 2,221,763 | +0.82(+1.49%) |
Sep 07, 2018 | 56.87 | 56.89 | 54.96 | 55.38 | 2,938,488 | -2.28(-3.96%) |
Sep 06, 2018 | 57.18 | 57.85 | 56.77 | 57.66 | 1,576,158 | +0.66(+1.16%) |
Sep 05, 2018 | 55.91 | 57.22 | 55.89 | 57.00 | 1,530,650 | +0.66(+1.17%) |