Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.24 | 61.24 | 60.56 | 60.69 | 2,444,472 | -0.26(-0.43%) |
Aug 29, 2019 | 60.99 | 61.13 | 60.70 | 60.95 | 3,370,452 | +0.10(+0.17%) |
Aug 28, 2019 | 60.67 | 60.91 | 60.43 | 60.85 | 2,925,198 | +0.24(+0.40%) |
Aug 27, 2019 | 61.06 | 61.22 | 60.43 | 60.61 | 3,811,740 | -0.15(-0.25%) |
Aug 26, 2019 | 59.59 | 60.82 | 59.56 | 60.76 | 2,993,261 | +1.19(+2.00%) |
Aug 23, 2019 | 60.17 | 60.47 | 59.21 | 59.57 | 2,096,762 | -0.48(-0.80%) |
Aug 22, 2019 | 60.38 | 60.42 | 59.63 | 60.05 | 2,091,065 | -0.30(-0.50%) |
Aug 21, 2019 | 59.85 | 60.36 | 59.83 | 60.35 | 2,294,686 | +0.50(+0.84%) |
Aug 20, 2019 | 59.90 | 60.00 | 59.46 | 59.85 | 3,349,748 | +0.01(+0.01%) |
Aug 19, 2019 | 59.39 | 60.04 | 59.14 | 59.84 | 3,643,519 | +0.33(+0.55%) |
Aug 16, 2019 | 59.39 | 59.85 | 59.07 | 59.51 | 6,062,291 | +0.15(+0.25%) |
Aug 15, 2019 | 58.66 | 59.59 | 58.53 | 59.37 | 3,647,969 | +0.77(+1.31%) |
Aug 14, 2019 | 59.02 | 59.67 | 58.58 | 58.60 | 3,022,032 | -0.26(-0.44%) |
Aug 13, 2019 | 57.38 | 59.29 | 57.38 | 58.86 | 2,956,910 | +0.09(+0.15%) |
Aug 12, 2019 | 59.00 | 59.28 | 58.31 | 58.77 | 4,692,833 | -0.23(-0.39%) |
Aug 09, 2019 | 58.70 | 59.28 | 58.18 | 59.00 | 2,613,893 | +0.42(+0.71%) |
Aug 08, 2019 | 57.92 | 58.78 | 57.62 | 58.58 | 3,050,502 | +0.66(+1.15%) |
Aug 07, 2019 | 57.53 | 58.05 | 56.83 | 57.92 | 3,063,564 | +0.53(+0.92%) |
Aug 06, 2019 | 56.57 | 57.76 | 56.34 | 57.39 | 5,127,394 | +0.78(+1.37%) |
Aug 05, 2019 | 58.29 | 58.33 | 56.27 | 56.62 | 5,349,146 | -1.53(-2.62%) |
Aug 02, 2019 | 57.90 | 58.84 | 57.90 | 58.14 | 3,203,133 | +0.00(+0.00%) |
Aug 01, 2019 | 57.61 | 58.48 | 57.56 | 58.14 | 5,881,024 | +0.11(+0.18%) |
Jul 31, 2019 | 58.56 | 58.81 | 57.66 | 58.03 | 6,269,953 | -0.45(-0.76%) |
Jul 30, 2019 | 59.66 | 59.93 | 58.17 | 58.48 | 5,586,833 | -1.30(-2.17%) |
Jul 29, 2019 | 60.10 | 60.16 | 59.56 | 59.78 | 3,439,151 | -0.33(-0.54%) |
Jul 26, 2019 | 60.31 | 60.50 | 59.96 | 60.10 | 1,741,817 | -0.09(-0.14%) |
Jul 25, 2019 | 59.83 | 60.30 | 59.71 | 60.19 | 1,914,475 | +0.30(+0.50%) |
Jul 24, 2019 | 59.72 | 59.92 | 59.17 | 59.89 | 2,021,663 | +0.35(+0.58%) |
Jul 23, 2019 | 60.05 | 60.31 | 59.52 | 59.54 | 2,698,414 | -0.69(-1.15%) |
Jul 22, 2019 | 60.25 | 60.49 | 59.84 | 60.24 | 4,291,982 | +0.22(+0.37%) |
Jul 19, 2019 | 60.37 | 60.49 | 59.85 | 60.01 | 3,204,767 | -0.48(-0.79%) |
Jul 18, 2019 | 59.91 | 60.55 | 59.72 | 60.49 | 2,975,542 | +0.52(+0.87%) |
Jul 17, 2019 | 59.90 | 60.22 | 59.71 | 59.97 | 3,176,952 | +0.30(+0.50%) |
Jul 16, 2019 | 59.93 | 59.99 | 59.08 | 59.68 | 2,500,367 | -0.31(-0.52%) |
Jul 15, 2019 | 59.85 | 60.14 | 59.64 | 59.99 | 2,167,991 | +0.04(+0.07%) |
Jul 12, 2019 | 60.28 | 60.42 | 59.68 | 59.95 | 2,625,094 | -0.21(-0.36%) |
Jul 11, 2019 | 59.84 | 60.17 | 59.58 | 60.16 | 2,423,558 | +0.31(+0.52%) |
Jul 10, 2019 | 59.76 | 60.25 | 59.54 | 59.85 | 2,715,165 | +0.26(+0.44%) |
Jul 09, 2019 | 59.30 | 59.71 | 58.94 | 59.59 | 2,551,310 | +0.23(+0.38%) |
Jul 08, 2019 | 59.47 | 59.69 | 58.99 | 59.36 | 2,181,680 | +0.06(+0.10%) |
Jul 05, 2019 | 58.52 | 59.35 | 58.30 | 59.30 | 1,753,952 | +0.31(+0.53%) |
Jul 03, 2019 | 58.92 | 59.46 | 58.82 | 58.99 | 1,938,542 | +0.18(+0.30%) |
Jul 02, 2019 | 58.44 | 58.86 | 58.44 | 58.81 | 2,443,702 | +0.66(+1.13%) |
Jul 01, 2019 | 58.50 | 58.68 | 57.34 | 58.15 | 2,646,666 | -0.33(-0.57%) |
Jun 28, 2019 | 57.59 | 58.53 | 57.58 | 58.48 | 4,495,228 | +0.81(+1.40%) |
Jun 27, 2019 | 58.17 | 58.58 | 57.41 | 57.67 | 6,655,978 | -0.63(-1.07%) |
Jun 26, 2019 | 59.70 | 59.70 | 58.22 | 58.30 | 2,611,321 | -1.47(-2.46%) |
Jun 25, 2019 | 59.96 | 60.15 | 59.60 | 59.77 | 2,755,848 | -0.16(-0.27%) |
Jun 24, 2019 | 60.04 | 60.19 | 59.76 | 59.93 | 2,013,553 | -0.08(-0.13%) |
Jun 21, 2019 | 59.58 | 60.36 | 59.39 | 60.02 | 4,911,896 | +0.31(+0.51%) |
Jun 20, 2019 | 59.53 | 59.89 | 59.00 | 59.71 | 2,464,119 | +0.54(+0.91%) |
Jun 19, 2019 | 58.14 | 59.47 | 57.87 | 59.17 | 3,577,240 | +0.77(+1.32%) |
Jun 18, 2019 | 59.23 | 59.23 | 57.97 | 58.40 | 2,709,021 | -0.30(-0.51%) |
Jun 17, 2019 | 58.66 | 58.96 | 58.46 | 58.70 | 2,269,399 | +0.08(+0.14%) |
Jun 14, 2019 | 58.22 | 58.87 | 58.07 | 58.62 | 2,227,168 | +0.39(+0.67%) |
Jun 13, 2019 | 57.98 | 58.24 | 57.64 | 58.23 | 2,138,554 | +0.49(+0.85%) |
Jun 12, 2019 | 57.64 | 58.04 | 57.46 | 57.74 | 2,296,761 | +0.41(+0.72%) |
Jun 11, 2019 | 56.95 | 57.35 | 56.84 | 57.33 | 2,851,894 | +0.27(+0.47%) |
Jun 10, 2019 | 56.97 | 57.29 | 56.62 | 57.06 | 1,944,651 | -0.17(-0.30%) |
Jun 07, 2019 | 57.87 | 58.05 | 57.18 | 57.23 | 3,088,001 | -0.21(-0.36%) |
Jun 06, 2019 | 56.96 | 57.68 | 56.81 | 57.44 | 2,331,643 | +0.41(+0.72%) |
Jun 05, 2019 | 56.25 | 57.33 | 56.06 | 57.03 | 5,694,322 | +0.78(+1.38%) |
Jun 04, 2019 | 56.13 | 56.32 | 55.54 | 56.25 | 2,624,923 | +0.12(+0.21%) |
Jun 03, 2019 | 56.19 | 56.34 | 55.56 | 56.13 | 3,271,039 | +0.20(+0.35%) |
May 31, 2019 | 55.93 | 56.25 | 55.64 | 55.93 | 3,119,727 | -0.05(-0.09%) |
May 30, 2019 | 55.84 | 56.29 | 55.65 | 55.99 | 2,629,052 | +0.35(+0.63%) |
May 29, 2019 | 56.75 | 56.82 | 55.47 | 55.64 | 2,915,809 | -1.00(-1.77%) |
May 28, 2019 | 57.37 | 57.43 | 56.50 | 56.64 | 5,087,760 | -0.53(-0.93%) |
May 24, 2019 | 57.86 | 58.03 | 57.16 | 57.17 | 2,830,668 | -0.65(-1.13%) |
May 23, 2019 | 57.09 | 57.83 | 57.07 | 57.82 | 3,277,039 | +0.67(+1.18%) |
May 22, 2019 | 56.61 | 57.34 | 55.94 | 57.15 | 4,888,334 | +1.19(+2.13%) |
May 21, 2019 | 55.92 | 56.67 | 55.82 | 55.96 | 3,144,608 | +0.14(+0.24%) |
May 20, 2019 | 55.70 | 56.05 | 55.45 | 55.82 | 4,044,283 | +0.31(+0.56%) |
May 17, 2019 | 55.15 | 55.93 | 55.15 | 55.51 | 3,953,770 | -0.11(-0.21%) |
May 16, 2019 | 55.16 | 56.07 | 54.73 | 55.62 | 2,861,917 | +0.36(+0.65%) |
May 15, 2019 | 55.10 | 55.66 | 54.96 | 55.27 | 4,179,003 | +0.22(+0.40%) |
May 14, 2019 | 55.22 | 55.58 | 54.99 | 55.05 | 3,551,528 | +0.02(+0.03%) |
May 13, 2019 | 54.72 | 55.17 | 54.31 | 55.03 | 4,739,953 | +0.05(+0.09%) |
May 10, 2019 | 53.73 | 54.98 | 53.53 | 54.98 | 3,100,927 | +1.28(+2.38%) |
May 09, 2019 | 53.19 | 54.06 | 53.19 | 53.70 | 2,525,404 | +0.19(+0.36%) |
May 08, 2019 | 53.76 | 54.03 | 53.26 | 53.51 | 3,058,776 | +0.02(+0.04%) |
May 07, 2019 | 53.98 | 54.06 | 53.05 | 53.49 | 3,857,581 | -0.29(-0.54%) |
May 06, 2019 | 54.08 | 54.19 | 53.59 | 53.78 | 3,949,060 | -0.45(-0.83%) |
May 03, 2019 | 53.70 | 54.29 | 53.65 | 54.23 | 2,043,157 | +0.63(+1.17%) |
May 02, 2019 | 53.56 | 54.21 | 53.30 | 53.60 | 4,526,305 | -0.10(-0.18%) |
May 01, 2019 | 54.36 | 54.58 | 53.70 | 53.70 | 4,057,389 | -0.74(-1.37%) |
Apr 30, 2019 | 53.58 | 54.52 | 53.47 | 54.45 | 4,514,942 | +0.91(+1.71%) |
Apr 29, 2019 | 54.00 | 54.11 | 53.26 | 53.53 | 7,261,621 | -0.96(-1.76%) |
Apr 26, 2019 | 54.40 | 54.81 | 54.33 | 54.49 | 2,811,867 | +0.30(+0.56%) |
Apr 25, 2019 | 53.62 | 54.44 | 53.52 | 54.19 | 3,335,528 | +0.40(+0.74%) |
Apr 24, 2019 | 53.82 | 54.04 | 53.46 | 53.79 | 4,199,630 | +0.12(+0.23%) |
Apr 23, 2019 | 53.42 | 54.02 | 53.15 | 53.67 | 4,273,535 | +0.31(+0.59%) |
Apr 22, 2019 | 54.15 | 54.35 | 53.26 | 53.35 | 5,180,393 | -0.86(-1.59%) |
Apr 18, 2019 | 54.21 | 54.60 | 54.16 | 54.22 | 5,271,223 | +0.05(+0.09%) |
Apr 17, 2019 | 54.19 | 54.51 | 53.90 | 54.16 | 3,453,356 | +0.01(+0.02%) |
Apr 16, 2019 | 54.75 | 55.00 | 54.06 | 54.16 | 5,680,369 | -0.55(-1.00%) |
Apr 15, 2019 | 55.30 | 55.32 | 54.54 | 54.70 | 3,943,650 | -0.55(-0.99%) |
Apr 12, 2019 | 54.41 | 55.29 | 54.29 | 55.25 | 4,261,865 | +0.74(+1.37%) |
Apr 11, 2019 | 54.22 | 54.55 | 53.96 | 54.51 | 3,708,751 | +0.29(+0.53%) |
Apr 10, 2019 | 54.61 | 54.87 | 54.06 | 54.22 | 3,916,591 | -0.20(-0.36%) |
Apr 09, 2019 | 54.49 | 54.49 | 54.11 | 54.42 | 3,871,714 | +0.04(+0.08%) |
Apr 08, 2019 | 54.47 | 54.57 | 54.32 | 54.38 | 3,983,388 | -0.19(-0.35%) |
Apr 05, 2019 | 54.18 | 54.57 | 54.06 | 54.57 | 3,922,984 | +0.52(+0.96%) |
Apr 04, 2019 | 54.30 | 54.30 | 53.87 | 54.05 | 3,923,082 | -0.09(-0.17%) |
Apr 03, 2019 | 53.95 | 54.36 | 53.68 | 54.14 | 3,953,932 | +0.00(+0.00%) |
Apr 02, 2019 | 53.92 | 54.15 | 53.58 | 54.14 | 5,063,004 | +0.26(+0.48%) |
Apr 01, 2019 | 53.60 | 53.93 | 53.20 | 53.88 | 4,529,786 | +0.33(+0.61%) |
Mar 29, 2019 | 52.89 | 53.69 | 52.81 | 53.56 | 4,912,836 | +0.59(+1.12%) |
Mar 28, 2019 | 53.57 | 53.60 | 52.67 | 52.96 | 3,412,899 | -0.40(-0.75%) |
Mar 27, 2019 | 53.37 | 53.47 | 52.81 | 53.36 | 5,825,780 | -0.03(-0.06%) |
Mar 26, 2019 | 53.18 | 53.58 | 53.12 | 53.39 | 2,757,742 | +0.19(+0.35%) |
Mar 25, 2019 | 53.64 | 53.65 | 53.13 | 53.21 | 3,635,609 | -0.44(-0.82%) |
Mar 22, 2019 | 53.62 | 53.98 | 53.50 | 53.65 | 2,585,320 | +0.09(+0.16%) |
Mar 21, 2019 | 52.79 | 53.59 | 52.73 | 53.56 | 4,103,101 | +0.76(+1.44%) |
Mar 20, 2019 | 52.50 | 52.99 | 52.14 | 52.80 | 4,437,391 | +0.47(+0.90%) |
Mar 19, 2019 | 52.66 | 52.81 | 52.09 | 52.33 | 3,957,354 | -0.30(-0.58%) |
Mar 18, 2019 | 52.59 | 52.76 | 52.25 | 52.63 | 3,599,020 | +0.01(+0.02%) |
Mar 15, 2019 | 52.58 | 52.97 | 52.42 | 52.62 | 5,963,397 | +0.07(+0.14%) |
Mar 14, 2019 | 52.50 | 52.81 | 52.14 | 52.55 | 2,460,814 | +0.05(+0.09%) |
Mar 13, 2019 | 52.12 | 52.70 | 52.12 | 52.50 | 3,328,132 | +0.14(+0.27%) |
Mar 12, 2019 | 52.14 | 52.54 | 51.97 | 52.36 | 2,804,237 | +0.34(+0.66%) |
Mar 11, 2019 | 51.69 | 52.07 | 51.69 | 52.01 | 2,944,605 | +0.38(+0.73%) |
Mar 08, 2019 | 51.46 | 51.66 | 51.09 | 51.64 | 2,612,109 | +0.25(+0.49%) |
Mar 07, 2019 | 51.30 | 51.74 | 51.18 | 51.38 | 2,909,900 | +0.31(+0.60%) |
Mar 06, 2019 | 51.19 | 51.41 | 50.84 | 51.08 | 2,111,434 | -0.05(-0.09%) |
Mar 05, 2019 | 51.24 | 51.51 | 51.01 | 51.12 | 2,734,466 | -0.11(-0.21%) |
Mar 04, 2019 | 51.51 | 51.51 | 50.69 | 51.23 | 2,744,494 | +0.03(+0.06%) |
Mar 01, 2019 | 50.82 | 51.25 | 50.64 | 51.20 | 3,484,155 | +0.35(+0.68%) |
Feb 28, 2019 | 50.75 | 51.11 | 50.36 | 50.85 | 4,089,118 | +0.05(+0.09%) |
Feb 27, 2019 | 50.20 | 51.35 | 49.81 | 50.81 | 4,654,799 | +0.60(+1.20%) |
Feb 26, 2019 | 50.41 | 50.74 | 49.71 | 50.20 | 4,402,881 | +0.55(+1.11%) |
Feb 25, 2019 | 50.08 | 50.08 | 49.51 | 49.65 | 3,881,843 | -0.38(-0.75%) |
Feb 22, 2019 | 49.84 | 50.18 | 49.67 | 50.03 | 2,352,769 | +0.34(+0.69%) |
Feb 21, 2019 | 49.14 | 49.76 | 49.13 | 49.68 | 3,167,016 | +0.23(+0.46%) |
Feb 20, 2019 | 49.02 | 49.53 | 48.92 | 49.46 | 3,403,745 | +0.36(+0.74%) |
Feb 19, 2019 | 48.21 | 49.20 | 48.08 | 49.09 | 3,507,950 | +0.43(+0.88%) |
Feb 15, 2019 | 48.39 | 48.78 | 48.35 | 48.67 | 3,960,677 | +0.51(+1.06%) |
Feb 14, 2019 | 48.33 | 48.49 | 48.08 | 48.15 | 3,412,740 | -0.08(-0.17%) |
Feb 13, 2019 | 47.95 | 48.30 | 47.84 | 48.24 | 4,721,555 | +0.05(+0.11%) |
Feb 12, 2019 | 48.72 | 48.72 | 47.81 | 48.18 | 6,371,710 | -0.35(-0.72%) |
Feb 11, 2019 | 49.78 | 49.78 | 48.32 | 48.53 | 7,059,067 | -1.25(-2.52%) |
Feb 08, 2019 | 49.91 | 50.02 | 49.40 | 49.79 | 2,821,713 | -0.04(-0.08%) |
Feb 07, 2019 | 49.66 | 49.86 | 49.40 | 49.83 | 3,295,564 | +0.11(+0.23%) |
Feb 06, 2019 | 49.42 | 50.03 | 49.27 | 49.72 | 4,239,225 | +0.28(+0.56%) |
Feb 05, 2019 | 49.43 | 49.57 | 49.08 | 49.44 | 3,444,565 | -0.04(-0.09%) |
Feb 04, 2019 | 49.05 | 49.48 | 48.79 | 49.48 | 3,249,828 | +0.19(+0.38%) |
Feb 01, 2019 | 49.26 | 49.46 | 48.90 | 49.29 | 3,982,230 | -0.10(-0.20%) |
Jan 31, 2019 | 48.50 | 49.47 | 48.28 | 49.39 | 5,014,526 | +0.88(+1.81%) |
Jan 30, 2019 | 47.92 | 48.66 | 47.92 | 48.51 | 3,752,592 | +0.44(+0.92%) |
Jan 29, 2019 | 47.86 | 48.28 | 47.72 | 48.07 | 4,143,101 | +0.36(+0.75%) |
Jan 28, 2019 | 47.76 | 47.89 | 47.48 | 47.71 | 3,955,336 | -0.04(-0.09%) |
Jan 25, 2019 | 47.75 | 47.86 | 47.51 | 47.75 | 3,898,388 | -0.11(-0.22%) |
Jan 24, 2019 | 47.94 | 47.96 | 47.30 | 47.86 | 3,886,923 | +0.19(+0.39%) |
Jan 23, 2019 | 47.37 | 47.77 | 47.16 | 47.67 | 3,584,130 | +0.23(+0.48%) |
Jan 22, 2019 | 47.54 | 47.73 | 47.07 | 47.45 | 3,144,538 | -0.13(-0.27%) |
Jan 18, 2019 | 47.73 | 47.80 | 47.37 | 47.57 | 3,594,522 | +0.13(+0.28%) |
Jan 17, 2019 | 47.35 | 47.69 | 47.21 | 47.44 | 2,850,825 | -0.13(-0.27%) |
Jan 16, 2019 | 47.43 | 47.69 | 47.26 | 47.57 | 4,432,745 | +0.05(+0.10%) |
Jan 15, 2019 | 47.04 | 48.13 | 47.03 | 47.52 | 4,906,202 | +0.33(+0.71%) |
Jan 14, 2019 | 47.74 | 47.81 | 46.87 | 47.19 | 4,870,136 | -0.97(-2.02%) |
Jan 11, 2019 | 48.32 | 48.55 | 47.91 | 48.16 | 3,186,684 | -0.16(-0.32%) |
Jan 10, 2019 | 47.57 | 48.37 | 47.37 | 48.32 | 3,083,840 | +0.85(+1.79%) |
Jan 09, 2019 | 47.94 | 48.20 | 47.30 | 47.47 | 4,002,738 | -0.47(-0.98%) |
Jan 08, 2019 | 46.74 | 48.05 | 46.48 | 47.94 | 3,850,016 | +1.30(+2.80%) |
Jan 07, 2019 | 46.54 | 46.97 | 46.14 | 46.63 | 6,758,228 | -0.01(-0.02%) |
Jan 04, 2019 | 44.99 | 46.65 | 44.99 | 46.64 | 6,414,104 | +1.36(+2.99%) |
Jan 03, 2019 | 45.08 | 45.59 | 44.82 | 45.28 | 3,052,859 | +0.21(+0.46%) |
Jan 02, 2019 | 45.59 | 45.59 | 44.79 | 45.08 | 2,833,699 | -0.60(-1.32%) |
Dec 31, 2018 | 45.42 | 46.08 | 44.98 | 45.68 | 4,352,884 | +0.39(+0.86%) |
Dec 28, 2018 | 45.25 | 45.69 | 45.05 | 45.29 | 5,163,115 | +0.23(+0.52%) |
Dec 27, 2018 | 45.15 | 45.40 | 43.91 | 45.06 | 5,559,927 | -0.16(-0.35%) |
Dec 26, 2018 | 44.92 | 45.42 | 44.36 | 45.22 | 7,958,361 | +0.25(+0.55%) |
Dec 24, 2018 | 47.10 | 47.10 | 44.60 | 44.97 | 2,882,874 | -1.85(-3.95%) |
Dec 21, 2018 | 47.54 | 48.60 | 46.69 | 46.82 | 6,647,257 | -0.52(-1.10%) |
Dec 20, 2018 | 47.88 | 48.48 | 46.62 | 47.34 | 5,019,798 | -0.37(-0.77%) |
Dec 19, 2018 | 47.85 | 48.22 | 47.42 | 47.71 | 6,049,713 | +0.04(+0.09%) |
Dec 18, 2018 | 48.32 | 48.79 | 47.47 | 47.67 | 4,253,683 | -0.46(-0.95%) |
Dec 17, 2018 | 49.84 | 49.87 | 47.82 | 48.12 | 4,768,896 | -1.49(-3.00%) |
Dec 14, 2018 | 49.24 | 49.62 | 49.06 | 49.61 | 5,738,044 | +0.37(+0.76%) |
Dec 13, 2018 | 48.84 | 49.61 | 48.84 | 49.24 | 3,327,012 | +0.39(+0.81%) |
Dec 12, 2018 | 49.12 | 49.38 | 48.78 | 48.85 | 10,673,441 | -0.17(-0.34%) |
Dec 11, 2018 | 48.83 | 49.31 | 48.52 | 49.01 | 2,393,158 | +0.36(+0.75%) |
Dec 10, 2018 | 48.50 | 48.85 | 47.52 | 48.65 | 5,072,824 | +0.10(+0.21%) |
Dec 07, 2018 | 48.51 | 49.13 | 48.22 | 48.55 | 3,980,043 | +0.10(+0.22%) |
Dec 06, 2018 | 49.09 | 49.09 | 47.49 | 48.45 | 4,212,024 | -0.49(-0.99%) |
Dec 04, 2018 | 48.91 | 49.78 | 48.79 | 48.93 | 3,662,881 | +0.17(+0.35%) |
Dec 03, 2018 | 48.03 | 48.77 | 47.91 | 48.76 | 4,755,247 | +0.52(+1.07%) |
Nov 30, 2018 | 47.29 | 48.30 | 47.15 | 48.24 | 7,802,460 | +1.07(+2.26%) |
Nov 29, 2018 | 47.40 | 47.99 | 47.05 | 47.18 | 2,798,883 | -0.24(-0.50%) |
Nov 28, 2018 | 47.32 | 47.64 | 47.13 | 47.42 | 3,145,822 | +0.23(+0.49%) |
Nov 27, 2018 | 47.00 | 47.36 | 46.82 | 47.18 | 3,546,596 | +0.27(+0.58%) |
Nov 26, 2018 | 46.95 | 47.23 | 46.60 | 46.91 | 3,251,170 | -0.03(-0.06%) |
Nov 23, 2018 | 46.86 | 47.17 | 46.69 | 46.94 | 3,072,024 | +0.04(+0.09%) |
Nov 21, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.80(-1.69%) | |
Nov 20, 2018 | 48.47 | 48.55 | 47.55 | 47.70 | 4,671,947 | -0.55(-1.14%) |
Nov 19, 2018 | 48.06 | 48.39 | 47.75 | 48.25 | 3,485,359 | +0.15(+0.32%) |
Nov 16, 2018 | 47.52 | 48.29 | 46.90 | 48.10 | 8,752,034 | +1.63(+3.51%) |
Nov 15, 2018 | 47.21 | 47.21 | 46.20 | 46.47 | 6,323,169 | -0.75(-1.58%) |
Nov 14, 2018 | 48.58 | 48.69 | 47.12 | 47.21 | 6,425,191 | -1.36(-2.80%) |
Nov 13, 2018 | 48.22 | 48.67 | 48.03 | 48.58 | 4,242,169 | +0.26(+0.53%) |
Nov 12, 2018 | 48.72 | 48.86 | 48.02 | 48.32 | 6,920,168 | -0.54(-1.11%) |
Nov 09, 2018 | 49.39 | 49.45 | 48.32 | 48.86 | 6,031,801 | -0.53(-1.08%) |
Nov 08, 2018 | 49.26 | 49.74 | 48.74 | 49.40 | 4,729,000 | +0.17(+0.35%) |
Nov 07, 2018 | 48.12 | 49.39 | 47.74 | 49.22 | 6,161,964 | +1.83(+3.85%) |
Nov 06, 2018 | 47.12 | 47.61 | 46.87 | 47.40 | 4,135,528 | +0.26(+0.56%) |
Nov 05, 2018 | 45.79 | 47.13 | 45.73 | 47.13 | 4,389,234 | +1.47(+3.23%) |
Nov 02, 2018 | 46.12 | 46.46 | 45.49 | 45.66 | 6,130,914 | -0.42(-0.91%) |
Nov 01, 2018 | 46.19 | 46.29 | 45.70 | 46.08 | 5,498,205 | -0.03(-0.06%) |
Oct 31, 2018 | 46.46 | 46.86 | 45.98 | 46.11 | 5,050,718 | -0.70(-1.50%) |
Oct 30, 2018 | 47.31 | 47.42 | 46.28 | 46.81 | 5,255,663 | -0.31(-0.66%) |
Oct 29, 2018 | 47.29 | 47.78 | 46.84 | 47.12 | 4,191,084 | -0.11(-0.24%) |
Oct 26, 2018 | 48.34 | 48.58 | 46.80 | 47.24 | 3,162,062 | -0.93(-1.94%) |
Oct 25, 2018 | 48.38 | 48.48 | 47.74 | 48.17 | 3,752,663 | -0.36(-0.74%) |
Oct 24, 2018 | 47.90 | 48.82 | 47.15 | 48.53 | 3,644,613 | +0.72(+1.50%) |
Oct 23, 2018 | 48.47 | 48.70 | 47.67 | 47.81 | 2,856,383 | -0.60(-1.24%) |
Oct 22, 2018 | 48.94 | 49.02 | 48.37 | 48.41 | 3,075,048 | -0.41(-0.85%) |
Oct 19, 2018 | 48.42 | 49.04 | 48.32 | 48.83 | 6,435,656 | +0.29(+0.60%) |
Oct 18, 2018 | 48.91 | 48.96 | 48.32 | 48.53 | 5,010,560 | +0.26(+0.53%) |
Oct 17, 2018 | 48.37 | 48.71 | 47.97 | 48.28 | 2,312,559 | -0.19(-0.40%) |
Oct 16, 2018 | 48.15 | 48.86 | 47.87 | 48.47 | 2,806,072 | +0.28(+0.57%) |
Oct 15, 2018 | 48.10 | 48.52 | 47.98 | 48.19 | 3,462,539 | +0.03(+0.06%) |
Oct 12, 2018 | 48.08 | 48.30 | 47.57 | 48.16 | 2,699,216 | +0.23(+0.49%) |
Oct 11, 2018 | 48.75 | 48.78 | 47.59 | 47.93 | 4,200,666 | -0.41(-0.86%) |
Oct 10, 2018 | 48.65 | 49.36 | 48.32 | 48.34 | 4,985,502 | -0.39(-0.81%) |
Oct 09, 2018 | 48.90 | 49.05 | 48.30 | 48.74 | 4,789,526 | -0.06(-0.13%) |
Oct 08, 2018 | 48.90 | 49.11 | 48.55 | 48.80 | 2,778,987 | +0.15(+0.30%) |
Oct 05, 2018 | 48.15 | 48.80 | 48.14 | 48.65 | 3,197,408 | +0.55(+1.14%) |
Oct 04, 2018 | 47.83 | 48.14 | 47.40 | 48.11 | 3,065,010 | +0.11(+0.24%) |
Oct 03, 2018 | 48.51 | 48.80 | 47.60 | 47.99 | 3,656,258 | -0.47(-0.97%) |
Oct 02, 2018 | 47.88 | 48.50 | 47.73 | 48.46 | 3,395,250 | +0.80(+1.68%) |
Oct 01, 2018 | 47.52 | 47.87 | 47.35 | 47.66 | 4,301,188 | +0.03(+0.07%) |
Sep 28, 2018 | 47.04 | 47.72 | 47.04 | 47.63 | 6,424,670 | +0.73(+1.56%) |
Sep 27, 2018 | 46.56 | 47.22 | 46.47 | 46.90 | 5,410,582 | +0.39(+0.85%) |
Sep 26, 2018 | 47.13 | 47.47 | 46.49 | 46.50 | 4,949,628 | -0.59(-1.25%) |
Sep 25, 2018 | 47.43 | 47.53 | 47.03 | 47.09 | 5,914,131 | -0.46(-0.98%) |
Sep 24, 2018 | 48.07 | 48.28 | 47.39 | 47.56 | 3,936,325 | -0.68(-1.41%) |
Sep 21, 2018 | 47.94 | 48.56 | 47.94 | 48.24 | 12,674,281 | +0.37(+0.78%) |
Sep 20, 2018 | 48.05 | 48.09 | 47.54 | 47.87 | 4,230,447 | +0.03(+0.07%) |
Sep 19, 2018 | 48.75 | 48.75 | 47.47 | 47.84 | 5,192,058 | -0.88(-1.82%) |
Sep 18, 2018 | 49.86 | 49.86 | 48.62 | 48.72 | 6,383,097 | -0.66(-1.35%) |
Sep 17, 2018 | 49.41 | 49.74 | 49.01 | 49.39 | 2,661,868 | +0.06(+0.12%) |
Sep 14, 2018 | 49.07 | 52.85 | 48.66 | 49.33 | 6,323,363 | +0.02(+0.05%) |
Sep 13, 2018 | 48.96 | 49.46 | 48.69 | 49.30 | 3,301,510 | +0.37(+0.76%) |
Sep 12, 2018 | 48.68 | 49.14 | 48.57 | 48.93 | 4,685,224 | +0.23(+0.48%) |
Sep 11, 2018 | 48.90 | 49.11 | 48.23 | 48.70 | 4,729,871 | -0.16(-0.32%) |
Sep 10, 2018 | 48.74 | 49.11 | 48.57 | 48.86 | 2,580,361 | +0.31(+0.64%) |
Sep 07, 2018 | 48.67 | 48.85 | 48.35 | 48.55 | 2,927,844 | -0.49(-1.00%) |
Sep 06, 2018 | 49.14 | 49.43 | 48.90 | 49.04 | 2,897,504 | -0.05(-0.09%) |
Sep 05, 2018 | 48.61 | 49.14 | 48.48 | 49.08 | 4,468,091 | +0.48(+0.98%) |