Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.09 | 34.42 | 33.65 | 33.67 | 39,194,608 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.24 | 34.20 | 34.58 | 39,588,648 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.85 | 56,345,468 | -0.74(-2.09%) |
May 28, 2019 | 36.22 | 36.54 | 35.57 | 35.59 | 43,069,448 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,004,072 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,548,584 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,791,604 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,409,064 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,565,812 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.65 | 38.47 | 38.87 | 102,909,000 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.77 | 78,100,528 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.08 | 39.62 | 50,536,692 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.59 | 39.35 | 40.23 | 51,380,880 | +0.89(+2.27%) |
May 13, 2019 | 40.60 | 40.83 | 39.18 | 39.34 | 66,102,500 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.60 | 40.72 | 41.92 | 57,340,864 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,434,524 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.99 | 42.59 | 43.18 | 42,187,660 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,876,988 | -1.67(-3.75%) |
May 06, 2019 | 43.58 | 44.78 | 43.20 | 44.66 | 42,486,016 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.82 | 45.44 | 33,913,408 | -0.04(-0.10%) |
May 02, 2019 | 44.91 | 45.90 | 44.47 | 45.48 | 39,726,508 | +0.68(+1.51%) |
May 01, 2019 | 45.47 | 45.89 | 44.81 | 44.81 | 35,656,724 | -0.13(-0.29%) |
Apr 30, 2019 | 44.20 | 45.20 | 44.01 | 44.94 | 36,516,044 | +0.41(+0.93%) |
Apr 29, 2019 | 44.30 | 44.80 | 43.58 | 44.53 | 39,447,748 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,495,824 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.29 | 45.61 | 46.41 | 50,174,452 | -1.06(-2.23%) |
Apr 24, 2019 | 47.45 | 47.87 | 46.84 | 47.47 | 32,003,318 | +0.12(+0.26%) |
Apr 23, 2019 | 46.93 | 47.66 | 46.83 | 47.34 | 34,893,492 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.71 | 46.80 | 28,164,246 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.26 | 38,360,552 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,843,970 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.92 | 46.73 | 39,750,704 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,289,336 | -1.32(-2.79%) |
Apr 12, 2019 | 47.95 | 47.99 | 47.09 | 47.18 | 47,494,476 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.04 | 47.06 | 47.56 | 37,685,576 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.96 | 46.94 | 47.70 | 44,743,152 | +0.71(+1.50%) |
Apr 09, 2019 | 47.29 | 47.40 | 46.57 | 46.99 | 44,279,644 | -0.59(-1.25%) |
Apr 08, 2019 | 47.11 | 47.87 | 46.87 | 47.59 | 42,684,768 | +0.17(+0.37%) |
Apr 05, 2019 | 47.18 | 47.59 | 46.81 | 47.41 | 48,505,376 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.17 | 46.12 | 46.74 | 46,045,212 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,404,512 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.44 | 44,351,628 | +0.18(+0.39%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.26 | 48,948,188 | +0.68(+1.51%) |
Mar 29, 2019 | 44.68 | 44.83 | 44.17 | 44.58 | 46,003,100 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.67 | 43.48 | 44.09 | 48,298,764 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.64 | 43.13 | 43.82 | 47,727,944 | -0.09(-0.21%) |
Mar 26, 2019 | 44.57 | 45.13 | 43.35 | 43.92 | 70,751,720 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.31 | 42.49 | 43.15 | 52,848,336 | -0.92(-2.10%) |
Mar 22, 2019 | 45.40 | 45.88 | 43.93 | 44.07 | 75,277,656 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,906,232 | +2.37(+5.47%) |
Mar 20, 2019 | 43.92 | 44.45 | 42.95 | 43.30 | 72,322,088 | -0.33(-0.75%) |
Mar 19, 2019 | 42.90 | 44.07 | 42.73 | 43.63 | 85,981,608 | +1.68(+4.00%) |
Mar 18, 2019 | 42.48 | 43.02 | 41.68 | 41.95 | 48,751,948 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.50 | 42.16 | 66,600,044 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.08 | 41.03 | 41.11 | 52,280,344 | -0.76(-1.81%) |
Mar 13, 2019 | 40.73 | 42.16 | 40.65 | 41.87 | 77,381,344 | +1.51(+3.75%) |
Mar 12, 2019 | 40.29 | 40.82 | 39.53 | 40.35 | 58,301,900 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.17 | 40.01 | 86,475,712 | +2.61(+6.97%) |
Mar 08, 2019 | 36.17 | 37.51 | 35.95 | 37.40 | 42,531,412 | +0.34(+0.92%) |
Mar 07, 2019 | 37.52 | 37.61 | 36.60 | 37.06 | 45,297,816 | -0.69(-1.83%) |
Mar 06, 2019 | 38.77 | 38.86 | 37.73 | 37.75 | 40,558,552 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.25 | 38.23 | 38.86 | 36,510,288 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.93 | 41,211,132 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.27 | 38.22 | 38.85 | 35,963,800 | +0.54(+1.42%) |
Feb 28, 2019 | 38.49 | 38.71 | 38.08 | 38.30 | 32,691,964 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.09 | 37.98 | 38.55 | 50,377,784 | -0.42(-1.08%) |
Feb 26, 2019 | 39.31 | 39.87 | 38.63 | 38.97 | 49,204,988 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 41.00 | 39.27 | 39.36 | 66,030,992 | -0.12(-0.31%) |
Feb 22, 2019 | 39.16 | 39.67 | 39.02 | 39.49 | 40,491,696 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.70 | 38.49 | 38.64 | 44,078,832 | -0.69(-1.75%) |
Feb 20, 2019 | 39.15 | 40.00 | 39.03 | 39.33 | 53,350,356 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.66 | 38.73 | 38.85 | 55,571,892 | -0.17(-0.45%) |
Feb 15, 2019 | 40.42 | 40.65 | 38.80 | 39.03 | 152,874,256 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.48 | 38.33 | 80,861,040 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.65 | 37.92 | 60,820,792 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.57 | 37.50 | 59,382,208 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.33 | 49,724,908 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.86 | 35.75 | 36.75 | 46,525,440 | +0.19(+0.51%) |
Feb 07, 2019 | 37.49 | 37.51 | 36.14 | 36.57 | 64,144,716 | -1.38(-3.65%) |
Feb 06, 2019 | 37.53 | 38.59 | 37.47 | 37.95 | 70,747,520 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.78 | 37.19 | 54,590,220 | +0.19(+0.52%) |
Feb 04, 2019 | 36.06 | 37.37 | 35.84 | 37.00 | 53,171,508 | +1.10(+3.07%) |
Feb 01, 2019 | 35.84 | 36.41 | 35.37 | 35.90 | 62,998,688 | +0.24(+0.68%) |
Jan 31, 2019 | 34.05 | 36.01 | 33.83 | 35.66 | 84,759,304 | +1.58(+4.63%) |
Jan 30, 2019 | 33.40 | 34.22 | 32.61 | 34.08 | 98,087,112 | +1.44(+4.40%) |
Jan 29, 2019 | 33.77 | 34.25 | 32.50 | 32.64 | 114,308,728 | -1.59(-4.64%) |
Jan 28, 2019 | 33.87 | 35.13 | 32.49 | 34.23 | 252,958,144 | -5.49(-13.82%) |
Jan 25, 2019 | 38.56 | 39.90 | 37.53 | 39.72 | 116,435,552 | +0.57(+1.46%) |
Jan 24, 2019 | 37.88 | 39.33 | 37.83 | 39.15 | 71,322,328 | +2.12(+5.73%) |
Jan 23, 2019 | 37.45 | 38.34 | 36.72 | 37.03 | 59,312,140 | +0.13(+0.35%) |
Jan 22, 2019 | 38.62 | 38.74 | 36.60 | 36.90 | 66,613,656 | -2.02(-5.20%) |
Jan 18, 2019 | 38.13 | 39.19 | 37.62 | 38.92 | 65,648,680 | +1.29(+3.43%) |
Jan 17, 2019 | 36.59 | 38.03 | 36.32 | 37.63 | 49,626,252 | +0.71(+1.94%) |
Jan 16, 2019 | 37.45 | 37.78 | 36.86 | 36.92 | 47,306,772 | -0.26(-0.69%) |
Jan 15, 2019 | 37.64 | 38.04 | 36.99 | 37.17 | 62,120,368 | -0.14(-0.38%) |
Jan 14, 2019 | 36.39 | 37.57 | 36.16 | 37.31 | 73,527,944 | +0.40(+1.08%) |
Jan 11, 2019 | 35.80 | 37.14 | 35.52 | 36.92 | 88,167,768 | +0.89(+2.48%) |
Jan 10, 2019 | 35.17 | 36.11 | 34.57 | 36.02 | 52,664,532 | +0.66(+1.86%) |
Jan 09, 2019 | 35.20 | 35.84 | 34.69 | 35.37 | 62,069,640 | +0.68(+1.97%) |
Jan 08, 2019 | 36.38 | 36.41 | 33.96 | 34.68 | 78,975,048 | -0.89(-2.49%) |
Jan 07, 2019 | 34.35 | 35.94 | 33.84 | 35.57 | 71,304,048 | +1.79(+5.29%) |
Jan 04, 2019 | 32.48 | 34.16 | 32.17 | 33.78 | 59,024,708 | +2.03(+6.41%) |
Jan 03, 2019 | 33.19 | 33.52 | 31.67 | 31.75 | 70,997,272 | -2.04(-6.04%) |
Jan 02, 2019 | 32.40 | 34.35 | 32.26 | 33.79 | 51,073,484 | +0.67(+2.04%) |
Dec 31, 2018 | 33.58 | 33.91 | 32.81 | 33.11 | 46,881,836 | -0.04(-0.11%) |
Dec 28, 2018 | 32.74 | 34.08 | 32.32 | 33.15 | 63,346,216 | +0.62(+1.89%) |
Dec 27, 2018 | 32.49 | 32.84 | 31.05 | 32.54 | 64,156,108 | -0.48(-1.45%) |
Dec 26, 2018 | 31.98 | 33.02 | 30.87 | 33.01 | 69,961,080 | +1.49(+4.74%) |
Dec 24, 2018 | 31.37 | 32.24 | 30.88 | 31.52 | 46,750,404 | -0.62(-1.92%) |
Dec 21, 2018 | 33.78 | 34.11 | 31.86 | 32.14 | 87,057,048 | -1.37(-4.09%) |
Dec 20, 2018 | 34.27 | 35.17 | 32.91 | 33.51 | 75,473,464 | -0.85(-2.46%) |
Dec 19, 2018 | 36.11 | 36.65 | 33.84 | 34.36 | 75,044,416 | -2.09(-5.74%) |
Dec 18, 2018 | 36.05 | 37.29 | 35.78 | 36.45 | 56,796,820 | +0.83(+2.34%) |
Dec 17, 2018 | 36.03 | 36.75 | 35.03 | 35.61 | 66,762,864 | -0.71(-1.96%) |
Dec 14, 2018 | 36.51 | 37.35 | 36.09 | 36.33 | 47,555,116 | -0.61(-1.64%) |
Dec 13, 2018 | 37.40 | 38.04 | 36.57 | 36.93 | 47,472,416 | -0.00(-0.01%) |
Dec 12, 2018 | 36.81 | 37.90 | 35.92 | 36.93 | 65,881,096 | +0.18(+0.48%) |
Dec 11, 2018 | 38.58 | 38.67 | 35.97 | 36.76 | 67,619,776 | -0.91(-2.42%) |
Dec 10, 2018 | 36.16 | 37.92 | 36.13 | 37.67 | 63,358,352 | +1.05(+2.88%) |
Dec 07, 2018 | 39.30 | 39.41 | 36.12 | 36.61 | 68,706,672 | -2.65(-6.75%) |
Dec 06, 2018 | 37.56 | 39.31 | 37.41 | 39.26 | 69,633,984 | +0.29(+0.75%) |
Dec 04, 2018 | 41.73 | 41.78 | 38.82 | 38.97 | 81,853,016 | -3.21(-7.60%) |
Dec 03, 2018 | 42.81 | 43.33 | 41.51 | 42.18 | 89,688,848 | +1.64(+4.04%) |
Nov 30, 2018 | 39.13 | 40.64 | 38.62 | 40.54 | 73,533,344 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,901,296 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.94 | 39.66 | 81,057,248 | +1.57(+4.12%) |
Nov 27, 2018 | 37.66 | 38.91 | 37.30 | 38.09 | 74,340,512 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.92 | 82,054,848 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,564,128 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.22 | 33.03 | 36.94 | 170,504,160 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,940,688 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.74 | 198,102,352 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,562,704 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,980,256 | -0.53(-1.06%) |
Nov 13, 2018 | 47.95 | 50.60 | 47.88 | 49.39 | 64,824,564 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,126,832 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,692,464 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,515,684 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,740,336 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,129,118 | -0.18(-0.34%) |
Nov 05, 2018 | 53.12 | 53.36 | 50.87 | 52.47 | 38,239,496 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,699,880 | -0.79(-1.46%) |
Nov 01, 2018 | 52.61 | 54.14 | 51.34 | 54.05 | 57,095,420 | +1.80(+3.45%) |
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,213,112 | +1.94(+3.86%) |
Oct 30, 2018 | 46.23 | 50.40 | 45.99 | 50.30 | 81,372,968 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.61 | 45.99 | 76,439,744 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.13 | 67,071,152 | -2.37(-4.59%) |
Oct 25, 2018 | 48.44 | 51.97 | 47.99 | 51.50 | 95,965,120 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,081,200 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.78 | 63,113,152 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.27 | 57.29 | 37,202,836 | +0.51(+0.89%) |
Oct 19, 2018 | 59.91 | 60.10 | 56.42 | 56.79 | 61,907,920 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.31 | 58.75 | 59.35 | 52,851,796 | -0.87(-1.45%) |
Oct 17, 2018 | 61.54 | 61.92 | 59.74 | 60.23 | 33,242,916 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.03 | 58.96 | 60.91 | 41,164,900 | +2.59(+4.44%) |
Oct 15, 2018 | 60.96 | 60.96 | 58.31 | 58.33 | 45,343,996 | -2.77(-4.53%) |
Oct 12, 2018 | 60.84 | 61.83 | 59.38 | 61.09 | 61,365,932 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.34 | 58.05 | 58.26 | 73,107,328 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.20 | 60.86 | 60.88 | 69,016,792 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.60 | 65.12 | 65.80 | 27,585,978 | -0.06(-0.09%) |
Oct 08, 2018 | 66.04 | 67.19 | 64.45 | 65.86 | 41,215,848 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.29 | 66.87 | 43,043,604 | -2.34(-3.38%) |
Oct 04, 2018 | 70.69 | 70.93 | 68.43 | 69.21 | 39,459,160 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.77 | 70.01 | 71.05 | 32,336,152 | +0.06(+0.09%) |
Oct 02, 2018 | 71.43 | 72.54 | 70.76 | 70.99 | 38,715,864 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.03 | 71.70 | 62,726,288 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.86 | 67.30 | 69.63 | 71,572,128 | +3.37(+5.09%) |
Sep 27, 2018 | 66.49 | 66.71 | 65.94 | 66.26 | 21,626,092 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.96 | 65.98 | 66.14 | 27,084,584 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,275,860 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,644,076 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.56 | 64.95 | 65.28 | 43,900,376 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.60 | 65.44 | 65.98 | 43,430,756 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.39 | 22,671,874 | +0.24(+0.35%) |
Sep 18, 2018 | 67.92 | 68.95 | 67.09 | 67.16 | 30,208,080 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.68 | 67.88 | 20,706,932 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.50 | 39,038,204 | +1.26(+1.88%) |
Sep 13, 2018 | 67.12 | 68.14 | 66.94 | 67.24 | 30,777,552 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.39 | 64.90 | 66.46 | 42,272,560 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.40 | 67.60 | 24,516,992 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.37 | 67.15 | 68.08 | 22,207,058 | +0.71(+1.06%) |
Sep 07, 2018 | 66.66 | 68.62 | 66.21 | 67.36 | 29,805,006 | -0.21(-0.32%) |
Sep 06, 2018 | 68.83 | 68.85 | 67.25 | 67.58 | 32,560,252 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.48 | 68.18 | 68.99 | 39,656,840 | -1.31(-1.86%) |
Sep 04, 2018 | 69.42 | 70.67 | 69.13 | 70.30 | 39,519,380 | +0.75(+1.08%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.69 | 69.81 | 68.47 | 68.84 | 34,915,300 | -0.17(-0.24%) |
Aug 29, 2018 | 67.87 | 69.26 | 67.67 | 69.01 | 42,368,092 | +1.06(+1.55%) |
Aug 28, 2018 | 68.27 | 68.50 | 66.75 | 67.95 | 47,932,352 | -0.38(-0.55%) |
Aug 27, 2018 | 67.71 | 69.07 | 67.40 | 68.33 | 51,017,656 | +0.91(+1.35%) |
Aug 24, 2018 | 66.17 | 67.56 | 66.12 | 67.42 | 53,654,048 | +1.33(+2.02%) |
Aug 23, 2018 | 64.70 | 66.74 | 64.56 | 66.08 | 72,712,872 | +1.00(+1.53%) |
Aug 22, 2018 | 62.41 | 65.14 | 62.37 | 65.09 | 75,642,904 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.78 | 61.34 | 62.74 | 67,905,112 | +1.36(+2.21%) |
Aug 20, 2018 | 60.22 | 62.71 | 59.12 | 61.38 | 86,218,672 | +0.75(+1.23%) |
Aug 17, 2018 | 62.64 | 62.65 | 60.36 | 60.63 | 115,400,800 | -3.13(-4.90%) |
Aug 16, 2018 | 64.86 | 64.89 | 63.15 | 63.76 | 80,517,376 | -0.41(-0.63%) |
Aug 15, 2018 | 64.95 | 65.29 | 63.37 | 64.16 | 59,628,096 | -0.58(-0.90%) |
Aug 14, 2018 | 64.48 | 64.89 | 63.65 | 64.74 | 46,940,380 | +1.32(+2.07%) |
Aug 13, 2018 | 63.19 | 64.64 | 63.17 | 63.43 | 37,800,244 | +0.33(+0.52%) |
Aug 10, 2018 | 62.69 | 63.42 | 62.58 | 63.10 | 25,905,380 | -0.41(-0.65%) |
Aug 09, 2018 | 64.18 | 64.20 | 63.44 | 63.51 | 20,606,814 | -0.49(-0.76%) |
Aug 08, 2018 | 63.65 | 64.45 | 63.30 | 64.00 | 26,432,734 | +0.36(+0.57%) |
Aug 07, 2018 | 63.40 | 63.82 | 63.13 | 63.63 | 26,044,936 | +0.72(+1.15%) |
Aug 06, 2018 | 62.31 | 62.95 | 61.84 | 62.91 | 20,939,014 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.67 | 62.14 | 62.43 | 21,631,694 | +0.37(+0.59%) |
Aug 02, 2018 | 60.33 | 62.11 | 59.74 | 62.07 | 27,187,864 | +1.03(+1.68%) |
Aug 01, 2018 | 60.96 | 61.51 | 60.40 | 61.04 | 28,532,824 | +0.40(+0.66%) |
Jul 31, 2018 | 60.36 | 61.39 | 59.97 | 60.64 | 28,638,390 | +0.18(+0.30%) |
Jul 30, 2018 | 62.56 | 62.61 | 60.11 | 60.46 | 34,333,740 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.87 | 62.41 | 29,821,712 | -0.70(-1.11%) |
Jul 26, 2018 | 62.18 | 63.48 | 62.01 | 63.11 | 32,797,856 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.38 | 32,302,530 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.11 | 61.42 | 61.59 | 35,786,748 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.89 | 60.25 | 61.77 | 30,398,738 | -0.37(-0.59%) |
Jul 20, 2018 | 62.77 | 62.03 | 62.13 | 22,459,302 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.15 | 62.75 | 62.00 | 62.42 | 23,781,256 | +0.08(+0.13%) |
Jul 18, 2018 | 62.75 | 62.89 | 61.82 | 62.33 | 28,010,476 | -0.49(-0.78%) |
Jul 17, 2018 | 60.98 | 62.98 | 60.72 | 62.83 | 36,533,492 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.34 | 61.47 | 19,861,346 | -0.28(-0.45%) |
Jul 13, 2018 | 61.75 | 24,950,334 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.76 | 62.70 | 61.66 | 62.22 | 34,862,364 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.14 | 61.20 | 61.30 | 37,052,916 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,165,640 | +0.99(+1.60%) |
Jul 09, 2018 | 62.00 | 62.01 | 60.94 | 61.73 | 30,619,092 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.34 | 59.66 | 61.25 | 29,915,884 | +1.14(+1.90%) |
Jul 05, 2018 | 59.21 | 60.16 | 58.82 | 60.11 | 30,871,002 | +1.46(+2.49%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.97 | 60.03 | 57.77 | 59.99 | 36,081,416 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,601,348 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,111,216 | +1.27(+2.18%) |
Jun 27, 2018 | 60.37 | 61.03 | 58.32 | 58.38 | 45,806,584 | -1.55(-2.59%) |
Jun 26, 2018 | 60.35 | 60.84 | 59.42 | 59.93 | 48,314,176 | +0.71(+1.20%) |
Jun 25, 2018 | 61.08 | 61.12 | 58.34 | 59.22 | 67,196,096 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.02 | 62.00 | 62.15 | 43,826,892 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.47 | 63.60 | 63.67 | 36,278,632 | -1.29(-1.98%) |
Jun 20, 2018 | 64.84 | 65.49 | 64.46 | 64.96 | 37,303,096 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.16 | 64.43 | 60,038,788 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.83 | 64.98 | 65.65 | 35,931,428 | -0.04(-0.06%) |
Jun 15, 2018 | 66.24 | 66.10 | 65.69 | 43,635,228 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.44 | 66.67 | 65.29 | 66.10 | 43,389,796 | +1.12(+1.72%) |
Jun 13, 2018 | 65.04 | 65.79 | 64.89 | 64.98 | 34,129,200 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.31 | 65.03 | 32,207,576 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.24 | 64.42 | 64.54 | 26,772,142 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.95 | 36,387,064 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.75 | 64.20 | 65.11 | 37,271,332 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.67 | 37,475,984 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.62 | 66.02 | 65.18 | 65.65 | 39,519,808 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,759,212 | +1.79(+2.81%) |