Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.42 | 51.42 | 51.02 | 51.34 | 2,109,741 | +0.16(+0.32%) |
Aug 29, 2019 | 51.06 | 51.36 | 50.92 | 51.18 | 1,921,809 | +0.57(+1.13%) |
Aug 28, 2019 | 50.25 | 50.66 | 50.11 | 50.61 | 1,560,200 | +0.10(+0.20%) |
Aug 27, 2019 | 50.82 | 51.01 | 50.51 | 50.51 | 2,403,428 | +0.14(+0.27%) |
Aug 26, 2019 | 50.45 | 50.52 | 50.22 | 50.37 | 3,765,476 | +0.54(+1.08%) |
Aug 23, 2019 | 50.77 | 51.21 | 49.74 | 49.83 | 5,827,145 | -1.22(-2.39%) |
Aug 22, 2019 | 51.34 | 51.39 | 50.81 | 51.05 | 1,671,438 | -0.56(-1.08%) |
Aug 21, 2019 | 51.83 | 51.87 | 51.46 | 51.61 | 3,597,855 | +0.36(+0.69%) |
Aug 20, 2019 | 51.44 | 51.55 | 51.23 | 51.25 | 2,241,170 | -0.08(-0.16%) |
Aug 19, 2019 | 51.53 | 51.65 | 51.22 | 51.33 | 2,570,734 | +0.95(+1.88%) |
Aug 16, 2019 | 49.91 | 50.50 | 49.83 | 50.39 | 2,090,291 | +0.95(+1.91%) |
Aug 15, 2019 | 49.59 | 49.68 | 49.14 | 49.44 | 4,013,573 | +0.69(+1.42%) |
Aug 14, 2019 | 48.97 | 49.15 | 48.68 | 48.75 | 5,932,923 | -1.44(-2.86%) |
Aug 13, 2019 | 49.11 | 50.76 | 49.00 | 50.19 | 7,032,469 | +1.01(+2.05%) |
Aug 12, 2019 | 49.12 | 49.35 | 48.93 | 49.18 | 2,935,469 | -0.52(-1.04%) |
Aug 09, 2019 | 49.88 | 49.97 | 49.41 | 49.70 | 3,009,834 | -0.70(-1.39%) |
Aug 08, 2019 | 50.11 | 50.40 | 49.87 | 50.40 | 2,912,156 | +0.66(+1.34%) |
Aug 07, 2019 | 49.00 | 49.74 | 48.76 | 49.73 | 4,977,183 | +0.44(+0.89%) |
Aug 06, 2019 | 49.59 | 49.76 | 49.07 | 49.30 | 7,674,890 | +0.63(+1.29%) |
Aug 05, 2019 | 49.36 | 49.43 | 48.34 | 48.67 | 11,492,994 | -2.29(-4.50%) |
Aug 02, 2019 | 51.48 | 51.53 | 50.88 | 50.96 | 8,182,596 | -0.60(-1.17%) |
Aug 01, 2019 | 53.45 | 53.78 | 51.45 | 51.56 | 10,498,085 | -1.65(-3.10%) |
Jul 31, 2019 | 53.67 | 53.67 | 52.49 | 53.21 | 3,685,035 | -0.58(-1.08%) |
Jul 30, 2019 | 53.81 | 53.86 | 53.60 | 53.79 | 2,559,845 | -0.41(-0.76%) |
Jul 29, 2019 | 54.35 | 54.44 | 54.03 | 54.20 | 1,266,350 | -0.33(-0.60%) |
Jul 26, 2019 | 54.56 | 54.60 | 54.36 | 54.53 | 1,737,989 | +0.11(+0.20%) |
Jul 25, 2019 | 54.80 | 54.80 | 54.22 | 54.42 | 5,552,638 | -0.31(-0.57%) |
Jul 24, 2019 | 54.40 | 54.76 | 54.40 | 54.73 | 4,225,852 | +0.35(+0.65%) |
Jul 23, 2019 | 54.04 | 54.39 | 53.98 | 54.37 | 2,441,056 | +0.60(+1.12%) |
Jul 22, 2019 | 53.92 | 54.03 | 53.73 | 53.77 | 1,425,053 | -0.22(-0.40%) |
Jul 19, 2019 | 54.47 | 54.51 | 53.99 | 53.99 | 2,433,251 | +0.00(+0.00%) |
Jul 18, 2019 | 53.78 | 54.05 | 53.65 | 53.99 | 3,662,134 | +0.07(+0.14%) |
Jul 17, 2019 | 54.13 | 54.26 | 53.90 | 53.92 | 1,390,524 | -0.14(-0.25%) |
Jul 16, 2019 | 54.26 | 54.38 | 54.04 | 54.05 | 3,505,349 | -0.05(-0.10%) |
Jul 15, 2019 | 53.94 | 54.15 | 53.78 | 54.11 | 1,078,857 | +0.50(+0.93%) |
Jul 12, 2019 | 53.55 | 53.67 | 53.46 | 53.61 | 1,954,469 | +0.25(+0.46%) |
Jul 11, 2019 | 53.69 | 53.72 | 53.19 | 53.36 | 2,709,180 | -0.25(-0.48%) |
Jul 10, 2019 | 53.97 | 54.16 | 53.55 | 53.62 | 2,246,843 | +0.15(+0.27%) |
Jul 09, 2019 | 53.16 | 53.53 | 53.07 | 53.47 | 1,758,820 | -0.14(-0.25%) |
Jul 08, 2019 | 53.80 | 53.81 | 53.50 | 53.61 | 2,598,967 | -0.67(-1.24%) |
Jul 05, 2019 | 54.49 | 54.49 | 54.14 | 54.28 | 3,719,821 | -0.67(-1.23%) |
Jul 03, 2019 | 54.90 | 54.98 | 54.76 | 54.96 | 1,083,606 | -0.20(-0.36%) |
Jul 02, 2019 | 55.25 | 55.33 | 55.00 | 55.16 | 4,915,713 | -0.05(-0.10%) |
Jul 01, 2019 | 55.62 | 55.88 | 55.02 | 55.21 | 5,693,426 | +1.11(+2.05%) |
Jun 28, 2019 | 54.13 | 54.14 | 53.89 | 54.10 | 3,203,457 | -0.03(-0.05%) |
Jun 27, 2019 | 53.93 | 54.18 | 53.84 | 54.13 | 2,204,859 | +0.53(+0.98%) |
Jun 26, 2019 | 53.48 | 53.80 | 53.48 | 53.60 | 3,437,631 | +0.77(+1.46%) |
Jun 25, 2019 | 53.21 | 53.24 | 52.75 | 52.83 | 4,523,928 | -0.86(-1.59%) |
Jun 24, 2019 | 53.87 | 53.90 | 53.60 | 53.68 | 2,474,191 | -0.01(-0.02%) |
Jun 21, 2019 | 53.72 | 53.96 | 53.62 | 53.69 | 3,519,385 | -0.30(-0.56%) |
Jun 20, 2019 | 54.26 | 54.36 | 53.70 | 53.99 | 4,268,697 | +0.87(+1.64%) |
Jun 19, 2019 | 52.96 | 53.35 | 52.60 | 53.12 | 6,951,779 | +0.52(+0.99%) |
Jun 18, 2019 | 51.61 | 52.92 | 51.61 | 52.60 | 5,310,259 | +1.66(+3.25%) |
Jun 17, 2019 | 50.79 | 51.14 | 50.76 | 50.94 | 2,092,573 | +0.31(+0.62%) |
Jun 14, 2019 | 50.88 | 50.88 | 50.59 | 50.63 | 3,491,924 | -0.60(-1.17%) |
Jun 13, 2019 | 51.42 | 51.49 | 51.04 | 51.22 | 4,278,970 | +0.10(+0.19%) |
Jun 12, 2019 | 51.31 | 51.41 | 50.97 | 51.13 | 2,545,722 | -0.97(-1.86%) |
Jun 11, 2019 | 52.26 | 52.41 | 51.92 | 52.09 | 4,569,452 | +0.72(+1.41%) |
Jun 10, 2019 | 51.22 | 51.68 | 51.11 | 51.37 | 3,624,495 | +0.90(+1.77%) |
Jun 07, 2019 | 50.30 | 51.00 | 50.28 | 50.47 | 4,820,017 | +0.55(+1.10%) |
Jun 06, 2019 | 49.81 | 50.00 | 49.68 | 49.92 | 3,529,890 | +0.03(+0.05%) |
Jun 05, 2019 | 50.33 | 50.39 | 49.56 | 49.90 | 5,649,069 | -0.43(-0.86%) |
Jun 04, 2019 | 49.90 | 50.38 | 49.87 | 50.33 | 5,766,828 | -0.02(-0.04%) |
Jun 03, 2019 | 50.33 | 50.56 | 50.10 | 50.35 | 3,656,334 | +0.32(+0.63%) |
May 31, 2019 | 49.73 | 50.13 | 49.67 | 50.03 | 4,999,065 | -0.11(-0.22%) |
May 30, 2019 | 50.08 | 50.26 | 49.93 | 50.14 | 4,548,162 | -0.03(-0.05%) |
May 29, 2019 | 49.85 | 50.23 | 49.76 | 50.17 | 4,774,045 | +0.15(+0.31%) |
May 28, 2019 | 50.36 | 50.49 | 49.90 | 50.01 | 5,300,455 | +0.39(+0.78%) |
May 24, 2019 | 50.13 | 50.23 | 49.56 | 49.62 | 7,793,932 | -0.29(-0.58%) |
May 23, 2019 | 49.86 | 50.13 | 49.66 | 49.91 | 6,660,306 | -0.95(-1.87%) |
May 22, 2019 | 51.04 | 51.10 | 50.71 | 50.86 | 4,522,847 | -0.55(-1.07%) |
May 21, 2019 | 51.32 | 51.49 | 51.09 | 51.41 | 5,972,680 | +0.77(+1.52%) |
May 20, 2019 | 51.08 | 51.09 | 50.56 | 50.65 | 5,484,942 | -1.51(-2.90%) |
May 17, 2019 | 52.38 | 52.59 | 52.07 | 52.16 | 7,629,593 | -1.73(-3.21%) |
May 16, 2019 | 53.92 | 54.23 | 53.78 | 53.88 | 5,436,478 | +0.22(+0.40%) |
May 15, 2019 | 53.34 | 53.81 | 53.22 | 53.67 | 7,356,357 | +0.49(+0.92%) |
May 14, 2019 | 53.17 | 53.49 | 52.85 | 53.18 | 7,372,562 | +0.88(+1.68%) |
May 13, 2019 | 52.49 | 52.73 | 51.96 | 52.30 | 15,157,958 | -2.07(-3.81%) |
May 10, 2019 | 54.28 | 54.63 | 53.46 | 54.37 | 7,718,619 | +0.35(+0.65%) |
May 09, 2019 | 53.46 | 54.42 | 53.02 | 54.02 | 15,078,173 | -0.91(-1.66%) |
May 08, 2019 | 55.05 | 55.39 | 54.70 | 54.93 | 8,037,411 | -0.05(-0.10%) |
May 07, 2019 | 55.90 | 55.93 | 54.61 | 54.99 | 9,727,102 | -1.73(-3.05%) |
May 06, 2019 | 55.73 | 56.84 | 55.69 | 56.71 | 10,633,185 | -1.68(-2.88%) |
May 03, 2019 | 57.95 | 58.43 | 57.92 | 58.40 | 4,074,631 | +0.99(+1.73%) |
May 02, 2019 | 57.42 | 57.81 | 57.05 | 57.40 | 4,272,418 | +0.06(+0.11%) |
May 01, 2019 | 57.63 | 58.31 | 57.29 | 57.34 | 6,423,301 | -0.10(-0.17%) |
Apr 30, 2019 | 57.42 | 57.69 | 57.13 | 57.44 | 6,390,299 | -0.18(-0.31%) |
Apr 29, 2019 | 57.56 | 57.70 | 57.50 | 57.62 | 2,410,043 | +0.14(+0.25%) |
Apr 26, 2019 | 57.38 | 57.53 | 57.07 | 57.47 | 3,460,074 | +0.27(+0.47%) |
Apr 25, 2019 | 56.99 | 57.23 | 56.69 | 57.20 | 3,344,081 | -0.28(-0.49%) |
Apr 24, 2019 | 58.08 | 58.08 | 57.36 | 57.48 | 7,531,302 | -0.76(-1.30%) |
Apr 23, 2019 | 58.02 | 58.41 | 58.00 | 58.24 | 8,486,476 | +0.03(+0.05%) |
Apr 22, 2019 | 58.01 | 58.26 | 57.79 | 58.21 | 4,517,854 | -0.46(-0.79%) |
Apr 18, 2019 | 58.63 | 58.78 | 58.37 | 58.68 | 6,859,323 | +0.02(+0.03%) |
Apr 17, 2019 | 58.95 | 59.00 | 58.52 | 58.66 | 8,403,046 | +0.14(+0.23%) |
Apr 16, 2019 | 58.57 | 58.63 | 58.30 | 58.52 | 3,299,464 | +0.66(+1.13%) |
Apr 15, 2019 | 58.39 | 58.39 | 57.62 | 57.87 | 5,528,310 | -0.94(-1.59%) |
Apr 12, 2019 | 58.81 | 58.97 | 58.66 | 58.80 | 5,722,886 | +0.88(+1.51%) |
Apr 11, 2019 | 58.14 | 58.17 | 57.79 | 57.92 | 3,998,139 | -0.81(-1.39%) |
Apr 10, 2019 | 58.69 | 58.78 | 58.43 | 58.74 | 3,039,885 | +0.13(+0.22%) |
Apr 09, 2019 | 58.67 | 58.78 | 58.54 | 58.61 | 3,961,461 | -0.03(-0.05%) |
Apr 08, 2019 | 58.54 | 58.77 | 58.25 | 58.64 | 5,200,476 | -0.06(-0.11%) |
Apr 05, 2019 | 58.34 | 58.71 | 58.27 | 58.70 | 5,180,103 | +0.66(+1.14%) |
Apr 04, 2019 | 57.59 | 58.11 | 57.51 | 58.04 | 5,831,377 | +0.59(+1.02%) |
Apr 03, 2019 | 57.62 | 58.02 | 57.34 | 57.45 | 8,382,097 | +0.38(+0.67%) |
Apr 02, 2019 | 57.21 | 57.26 | 56.94 | 57.07 | 3,954,941 | -0.21(-0.36%) |
Apr 01, 2019 | 57.21 | 57.42 | 56.96 | 57.28 | 5,259,013 | +0.83(+1.47%) |
Mar 29, 2019 | 56.14 | 56.56 | 55.94 | 56.45 | 11,787,278 | +1.06(+1.91%) |
Mar 28, 2019 | 55.30 | 55.47 | 55.00 | 55.39 | 3,428,397 | +0.33(+0.61%) |
Mar 27, 2019 | 55.13 | 55.38 | 54.88 | 55.06 | 6,148,855 | -0.05(-0.08%) |
Mar 26, 2019 | 55.18 | 55.38 | 54.85 | 55.10 | 3,299,532 | -0.01(-0.02%) |
Mar 25, 2019 | 54.67 | 55.26 | 54.66 | 55.11 | 5,764,227 | +0.09(+0.16%) |
Mar 22, 2019 | 55.88 | 56.00 | 54.99 | 55.02 | 9,202,756 | -1.75(-3.07%) |
Mar 21, 2019 | 56.04 | 56.77 | 55.97 | 56.77 | 9,680,391 | +0.08(+0.14%) |
Mar 20, 2019 | 56.52 | 57.18 | 56.02 | 56.69 | 13,067,314 | -0.16(-0.29%) |
Mar 19, 2019 | 56.88 | 57.06 | 56.62 | 56.85 | 5,881,230 | +0.18(+0.32%) |
Mar 18, 2019 | 56.68 | 56.80 | 56.44 | 56.67 | 3,711,268 | +0.76(+1.36%) |
Mar 15, 2019 | 55.71 | 56.04 | 55.61 | 55.91 | 3,676,944 | +0.71(+1.29%) |
Mar 14, 2019 | 55.28 | 55.32 | 54.92 | 55.19 | 4,345,767 | -0.34(-0.62%) |
Mar 13, 2019 | 55.66 | 55.82 | 55.50 | 55.54 | 5,852,097 | -0.22(-0.39%) |
Mar 12, 2019 | 55.75 | 55.80 | 55.42 | 55.75 | 3,967,936 | +0.47(+0.85%) |
Mar 11, 2019 | 54.76 | 55.40 | 54.70 | 55.28 | 3,265,293 | +1.38(+2.57%) |
Mar 08, 2019 | 53.58 | 54.00 | 53.45 | 53.90 | 6,661,365 | -0.97(-1.76%) |
Mar 07, 2019 | 55.75 | 55.75 | 54.72 | 54.87 | 9,858,872 | -1.55(-2.74%) |
Mar 06, 2019 | 56.77 | 56.89 | 56.37 | 56.41 | 7,633,037 | -0.42(-0.75%) |
Mar 05, 2019 | 56.42 | 57.00 | 56.31 | 56.84 | 5,547,080 | +0.90(+1.62%) |
Mar 04, 2019 | 56.13 | 56.27 | 55.29 | 55.94 | 8,624,874 | +0.59(+1.06%) |
Mar 01, 2019 | 55.66 | 55.69 | 55.14 | 55.35 | 7,577,946 | +0.45(+0.82%) |
Feb 28, 2019 | 55.00 | 55.10 | 54.65 | 54.90 | 8,539,966 | -0.36(-0.65%) |
Feb 27, 2019 | 55.28 | 55.45 | 54.99 | 55.26 | 5,547,093 | -0.66(-1.18%) |
Feb 26, 2019 | 55.48 | 56.05 | 55.39 | 55.92 | 8,136,661 | -0.19(-0.34%) |
Feb 25, 2019 | 56.11 | 56.35 | 55.98 | 56.11 | 6,850,898 | +1.01(+1.84%) |
Feb 22, 2019 | 54.87 | 55.09 | 54.65 | 55.09 | 4,488,132 | +1.04(+1.92%) |
Feb 21, 2019 | 54.33 | 54.34 | 53.86 | 54.05 | 3,655,410 | -0.12(-0.22%) |
Feb 20, 2019 | 54.10 | 54.57 | 54.03 | 54.17 | 5,864,644 | +0.33(+0.62%) |
Feb 19, 2019 | 53.16 | 54.00 | 53.14 | 53.84 | 4,416,288 | +0.67(+1.26%) |
Feb 15, 2019 | 53.33 | 53.42 | 52.96 | 53.17 | 5,390,448 | -0.37(-0.69%) |
Feb 14, 2019 | 53.40 | 53.72 | 53.12 | 53.54 | 8,721,201 | -0.26(-0.49%) |
Feb 13, 2019 | 54.16 | 54.24 | 53.72 | 53.80 | 5,507,733 | +0.30(+0.56%) |
Feb 12, 2019 | 53.69 | 53.83 | 53.48 | 53.50 | 9,205,536 | +0.20(+0.37%) |
Feb 11, 2019 | 53.59 | 53.70 | 53.28 | 53.30 | 3,729,792 | +0.16(+0.31%) |
Feb 08, 2019 | 52.88 | 53.21 | 52.64 | 53.14 | 4,945,096 | +0.05(+0.10%) |
Feb 07, 2019 | 53.38 | 53.69 | 52.54 | 53.09 | 4,797,633 | -0.79(-1.46%) |
Feb 06, 2019 | 54.50 | 54.50 | 53.74 | 53.87 | 4,874,273 | -0.56(-1.03%) |
Feb 05, 2019 | 53.77 | 54.51 | 53.63 | 54.43 | 4,509,858 | +0.98(+1.83%) |
Feb 04, 2019 | 53.18 | 53.57 | 53.16 | 53.46 | 3,317,724 | +0.15(+0.29%) |
Feb 01, 2019 | 53.25 | 53.45 | 53.08 | 53.30 | 4,651,918 | -0.33(-0.61%) |
Jan 31, 2019 | 53.18 | 53.66 | 53.11 | 53.63 | 13,291,727 | +0.67(+1.26%) |
Jan 30, 2019 | 52.29 | 53.09 | 52.15 | 52.96 | 11,505,011 | +1.09(+2.09%) |
Jan 29, 2019 | 52.05 | 52.18 | 51.71 | 51.88 | 5,896,307 | -0.02(-0.03%) |
Jan 28, 2019 | 51.66 | 51.91 | 51.37 | 51.89 | 10,204,434 | -0.41(-0.78%) |
Jan 25, 2019 | 52.02 | 52.51 | 52.02 | 52.30 | 11,713,735 | +0.92(+1.80%) |
Jan 24, 2019 | 50.90 | 51.43 | 50.77 | 51.38 | 5,762,711 | +0.67(+1.32%) |
Jan 23, 2019 | 50.89 | 50.94 | 50.34 | 50.71 | 3,686,100 | +0.37(+0.74%) |
Jan 22, 2019 | 50.80 | 50.84 | 49.97 | 50.34 | 5,546,906 | -1.34(-2.59%) |
Jan 18, 2019 | 51.52 | 51.90 | 51.28 | 51.68 | 10,778,905 | +0.63(+1.24%) |
Jan 17, 2019 | 50.35 | 51.43 | 50.29 | 51.04 | 7,332,751 | +0.33(+0.65%) |
Jan 16, 2019 | 50.38 | 50.99 | 50.38 | 50.71 | 6,194,477 | +0.74(+1.47%) |
Jan 15, 2019 | 49.80 | 50.29 | 49.77 | 49.98 | 3,995,756 | +0.59(+1.19%) |
Jan 14, 2019 | 49.14 | 49.63 | 49.08 | 49.39 | 3,667,185 | -0.60(-1.19%) |
Jan 11, 2019 | 49.88 | 50.09 | 49.74 | 49.99 | 3,304,914 | -0.33(-0.66%) |
Jan 10, 2019 | 49.76 | 50.37 | 49.62 | 50.32 | 5,957,797 | +0.41(+0.82%) |
Jan 09, 2019 | 49.47 | 50.29 | 49.43 | 49.91 | 5,986,309 | +1.09(+2.24%) |
Jan 08, 2019 | 48.76 | 48.97 | 48.26 | 48.82 | 5,743,365 | +0.37(+0.77%) |
Jan 07, 2019 | 47.97 | 48.58 | 47.80 | 48.45 | 5,385,649 | +0.46(+0.96%) |
Jan 04, 2019 | 47.18 | 48.34 | 47.04 | 47.99 | 7,520,992 | +1.87(+4.06%) |
Jan 03, 2019 | 46.60 | 46.69 | 45.99 | 46.12 | 5,756,551 | -1.20(-2.54%) |
Jan 02, 2019 | 46.66 | 47.37 | 46.60 | 47.32 | 5,672,457 | -0.26(-0.55%) |
Dec 31, 2018 | 48.41 | 48.41 | 47.41 | 47.58 | 4,543,317 | -0.14(-0.30%) |
Dec 28, 2018 | 47.84 | 48.14 | 47.52 | 47.73 | 7,743,502 | +0.12(+0.25%) |
Dec 27, 2018 | 46.88 | 47.63 | 46.61 | 47.61 | 11,684,650 | -0.27(-0.57%) |
Dec 26, 2018 | 46.99 | 47.91 | 46.35 | 47.88 | 9,113,006 | +1.19(+2.56%) |
Dec 24, 2018 | 46.69 | 47.40 | 46.66 | 46.69 | 7,508,163 | -0.39(-0.83%) |
Dec 21, 2018 | 47.72 | 47.95 | 46.82 | 47.07 | 13,097,013 | -0.33(-0.69%) |
Dec 20, 2018 | 47.53 | 47.83 | 46.99 | 47.40 | 15,349,509 | -0.06(-0.13%) |
Dec 19, 2018 | 48.52 | 48.77 | 46.96 | 47.46 | 16,101,872 | -0.99(-2.03%) |
Dec 18, 2018 | 48.86 | 49.05 | 48.40 | 48.45 | 12,481,173 | -0.33(-0.68%) |
Dec 17, 2018 | 49.40 | 49.57 | 48.50 | 48.78 | 7,446,879 | -0.99(-1.98%) |
Dec 14, 2018 | 49.65 | 50.13 | 49.50 | 49.76 | 8,721,630 | -0.71(-1.40%) |
Dec 13, 2018 | 50.66 | 50.82 | 50.38 | 50.47 | 7,352,424 | +0.22(+0.45%) |
Dec 12, 2018 | 50.70 | 50.98 | 50.24 | 50.25 | 7,542,814 | +0.59(+1.19%) |
Dec 11, 2018 | 50.00 | 50.10 | 49.25 | 49.66 | 11,928,636 | +0.40(+0.82%) |
Dec 10, 2018 | 49.12 | 49.46 | 48.37 | 49.25 | 17,502,368 | -0.32(-0.65%) |
Dec 07, 2018 | 50.34 | 50.78 | 49.38 | 49.58 | 10,082,179 | -0.90(-1.77%) |
Dec 06, 2018 | 49.60 | 50.49 | 49.39 | 50.47 | 12,396,218 | -0.95(-1.85%) |
Dec 04, 2018 | 52.57 | 52.74 | 51.17 | 51.42 | 10,734,760 | -1.00(-1.91%) |
Dec 03, 2018 | 52.92 | 52.98 | 52.21 | 52.42 | 12,087,964 | +0.95(+1.84%) |
Nov 30, 2018 | 50.90 | 51.47 | 50.61 | 51.47 | 7,115,078 | +0.81(+1.59%) |
Nov 29, 2018 | 50.90 | 51.01 | 50.28 | 50.67 | 7,842,644 | -0.99(-1.92%) |
Nov 28, 2018 | 50.87 | 51.72 | 50.47 | 51.66 | 9,555,665 | +1.36(+2.71%) |
Nov 27, 2018 | 49.82 | 50.35 | 49.63 | 50.30 | 7,705,651 | +0.10(+0.20%) |
Nov 26, 2018 | 49.98 | 50.37 | 49.94 | 50.20 | 4,508,176 | +1.16(+2.36%) |
Nov 23, 2018 | 48.89 | 49.34 | 48.89 | 49.05 | 4,273,156 | -0.56(-1.14%) |
Nov 21, 2018 | 49.61 | 49.61 | 49.61 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 48.56 | 48.96 | 48.18 | 48.46 | 8,976,460 | -1.02(-2.06%) |
Nov 19, 2018 | 50.12 | 50.17 | 49.35 | 49.48 | 5,082,368 | -1.07(-2.13%) |
Nov 16, 2018 | 50.13 | 50.87 | 49.75 | 50.55 | 7,864,475 | +0.04(+0.09%) |
Nov 15, 2018 | 49.49 | 50.91 | 49.42 | 50.51 | 11,909,933 | +1.18(+2.40%) |
Nov 14, 2018 | 49.48 | 49.76 | 48.89 | 49.33 | 10,517,765 | +0.47(+0.95%) |
Nov 13, 2018 | 48.55 | 49.53 | 48.46 | 48.86 | 9,328,143 | +1.17(+2.46%) |
Nov 12, 2018 | 48.28 | 48.30 | 47.45 | 47.69 | 4,907,162 | -0.62(-1.28%) |
Nov 09, 2018 | 48.60 | 48.60 | 47.82 | 48.30 | 10,288,540 | -1.40(-2.81%) |
Nov 08, 2018 | 50.36 | 50.54 | 49.41 | 49.70 | 8,584,421 | -1.56(-3.04%) |
Nov 07, 2018 | 50.82 | 51.30 | 50.50 | 51.26 | 5,213,162 | +1.24(+2.47%) |
Nov 06, 2018 | 49.91 | 50.31 | 49.80 | 50.02 | 5,656,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.94 | 50.33 | 49.82 | 50.09 | 8,024,496 | -0.14(-0.29%) |
Nov 02, 2018 | 51.18 | 51.42 | 49.62 | 50.23 | 10,344,038 | +0.10(+0.20%) |
Nov 01, 2018 | 48.64 | 50.27 | 48.17 | 50.13 | 8,841,150 | +2.44(+5.13%) |
Oct 31, 2018 | 47.38 | 48.01 | 47.33 | 47.69 | 6,618,841 | +1.24(+2.68%) |
Oct 30, 2018 | 45.91 | 46.48 | 45.66 | 46.44 | 6,581,809 | +0.73(+1.59%) |
Oct 29, 2018 | 47.01 | 47.09 | 45.18 | 45.72 | 7,918,277 | -1.31(-2.78%) |
Oct 26, 2018 | 46.60 | 47.62 | 46.41 | 47.02 | 11,617,040 | -0.82(-1.72%) |
Oct 25, 2018 | 47.23 | 48.14 | 47.19 | 47.85 | 6,401,223 | +1.08(+2.32%) |
Oct 24, 2018 | 48.21 | 48.30 | 46.71 | 46.76 | 7,200,751 | -1.81(-3.72%) |
Oct 23, 2018 | 47.67 | 48.90 | 47.50 | 48.57 | 10,600,336 | -0.91(-1.85%) |
Oct 22, 2018 | 49.67 | 49.81 | 49.19 | 49.49 | 4,265,334 | +1.53(+3.19%) |
Oct 19, 2018 | 48.23 | 48.64 | 47.81 | 47.96 | 4,240,661 | +0.69(+1.46%) |
Oct 18, 2018 | 48.11 | 48.11 | 47.01 | 47.27 | 7,871,648 | -1.50(-3.08%) |
Oct 17, 2018 | 49.23 | 49.23 | 48.51 | 48.77 | 4,739,035 | -0.60(-1.22%) |
Oct 16, 2018 | 48.57 | 49.46 | 48.57 | 49.37 | 7,420,372 | +0.99(+2.05%) |
Oct 15, 2018 | 48.47 | 48.77 | 48.13 | 48.38 | 4,817,243 | -0.94(-1.91%) |
Oct 12, 2018 | 49.09 | 49.45 | 48.53 | 49.32 | 14,184,932 | +1.63(+3.42%) |
Oct 11, 2018 | 47.37 | 48.25 | 46.90 | 47.69 | 17,015,182 | -0.19(-0.39%) |
Oct 10, 2018 | 49.31 | 49.32 | 47.85 | 47.87 | 9,050,812 | -1.69(-3.41%) |
Oct 09, 2018 | 49.64 | 49.95 | 49.39 | 49.57 | 6,557,169 | -0.52(-1.04%) |
Oct 08, 2018 | 49.60 | 50.14 | 49.35 | 50.09 | 6,720,530 | -0.63(-1.24%) |
Oct 05, 2018 | 50.94 | 51.00 | 50.14 | 50.71 | 5,955,306 | -0.07(-0.14%) |
Oct 04, 2018 | 51.60 | 51.63 | 50.51 | 50.78 | 5,998,357 | -1.37(-2.63%) |
Oct 03, 2018 | 52.78 | 52.81 | 52.03 | 52.16 | 2,802,523 | -0.23(-0.44%) |
Oct 02, 2018 | 52.50 | 52.68 | 52.20 | 52.39 | 5,118,173 | -1.25(-2.34%) |
Oct 01, 2018 | 53.91 | 54.00 | 53.53 | 53.64 | 2,222,466 | +0.01(+0.02%) |
Sep 28, 2018 | 53.62 | 53.93 | 53.43 | 53.63 | 4,712,007 | -0.33(-0.61%) |
Sep 27, 2018 | 53.88 | 54.20 | 53.77 | 53.96 | 7,884,588 | +0.03(+0.05%) |
Sep 26, 2018 | 53.95 | 54.58 | 53.84 | 53.94 | 4,237,057 | +0.29(+0.53%) |
Sep 25, 2018 | 53.67 | 53.82 | 53.53 | 53.65 | 2,664,968 | +0.21(+0.39%) |
Sep 24, 2018 | 53.44 | 53.55 | 53.13 | 53.44 | 5,034,786 | -0.83(-1.53%) |
Sep 21, 2018 | 54.73 | 54.73 | 54.20 | 54.28 | 4,207,608 | +0.49(+0.92%) |
Sep 20, 2018 | 53.69 | 53.87 | 53.41 | 53.78 | 4,769,790 | +0.58(+1.09%) |
Sep 19, 2018 | 52.67 | 53.37 | 52.66 | 53.20 | 4,089,446 | +1.22(+2.34%) |
Sep 18, 2018 | 51.76 | 52.15 | 51.75 | 51.98 | 4,039,684 | +0.58(+1.13%) |
Sep 17, 2018 | 51.63 | 51.78 | 51.30 | 51.40 | 5,535,156 | -0.69(-1.32%) |
Sep 14, 2018 | 52.59 | 52.71 | 51.77 | 52.09 | 10,739,897 | -0.48(-0.92%) |
Sep 13, 2018 | 52.47 | 52.94 | 52.22 | 52.58 | 7,253,915 | +1.32(+2.57%) |
Sep 12, 2018 | 50.36 | 51.61 | 50.13 | 51.26 | 7,357,245 | +0.39(+0.77%) |
Sep 11, 2018 | 50.05 | 50.90 | 49.93 | 50.87 | 7,573,470 | -0.07(-0.14%) |
Sep 10, 2018 | 51.60 | 51.60 | 50.82 | 50.94 | 4,477,737 | -0.89(-1.71%) |
Sep 07, 2018 | 51.61 | 52.33 | 51.51 | 51.82 | 5,344,935 | -0.29(-0.55%) |
Sep 06, 2018 | 52.33 | 52.59 | 51.70 | 52.11 | 9,274,143 | -0.19(-0.36%) |
Sep 05, 2018 | 52.86 | 52.86 | 52.21 | 52.30 | 4,599,842 | -1.42(-2.65%) |