Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.38 | 49.60 | 48.47 | 49.05 | 9,959,161 | -0.36(-0.72%) |
Jul 30, 2019 | 47.41 | 49.70 | 47.34 | 49.41 | 7,139,424 | +1.10(+2.27%) |
Jul 29, 2019 | 48.73 | 48.83 | 47.71 | 48.31 | 7,946,078 | -0.46(-0.95%) |
Jul 26, 2019 | 48.90 | 49.29 | 48.52 | 48.78 | 8,074,738 | -0.24(-0.49%) |
Jul 25, 2019 | 50.30 | 50.31 | 48.90 | 49.02 | 6,045,118 | -0.86(-1.73%) |
Jul 24, 2019 | 49.92 | 50.41 | 49.72 | 49.88 | 5,305,038 | -0.17(-0.33%) |
Jul 23, 2019 | 50.10 | 50.20 | 49.68 | 50.05 | 5,338,033 | -0.13(-0.26%) |
Jul 22, 2019 | 50.20 | 50.60 | 49.79 | 50.18 | 3,999,492 | +0.09(+0.18%) |
Jul 19, 2019 | 49.76 | 50.29 | 49.28 | 50.09 | 6,186,377 | +0.26(+0.52%) |
Jul 18, 2019 | 49.93 | 49.93 | 49.39 | 49.83 | 6,914,359 | +0.45(+0.90%) |
Jul 17, 2019 | 49.65 | 50.01 | 49.37 | 49.38 | 8,542,238 | +0.02(+0.05%) |
Jul 16, 2019 | 50.10 | 50.25 | 49.20 | 49.36 | 7,277,438 | -0.74(-1.48%) |
Jul 15, 2019 | 51.09 | 51.14 | 50.04 | 50.10 | 6,114,891 | -0.92(-1.80%) |
Jul 12, 2019 | 50.76 | 51.18 | 50.62 | 51.02 | 5,818,566 | +0.25(+0.49%) |
Jul 11, 2019 | 50.43 | 50.78 | 50.19 | 50.77 | 5,077,928 | +0.21(+0.41%) |
Jul 10, 2019 | 49.96 | 50.61 | 49.77 | 50.56 | 7,242,781 | +1.09(+2.20%) |
Jul 09, 2019 | 49.55 | 49.71 | 48.74 | 49.47 | 7,332,611 | +0.00(+0.00%) |
Jul 08, 2019 | 49.40 | 50.01 | 49.36 | 49.47 | 8,687,486 | -0.01(-0.02%) |
Jul 05, 2019 | 49.72 | 50.04 | 49.22 | 49.48 | 5,549,574 | -0.50(-0.99%) |
Jul 03, 2019 | 49.99 | 50.19 | 49.55 | 49.98 | 5,909,966 | +0.33(+0.67%) |
Jul 02, 2019 | 51.40 | 51.49 | 49.49 | 49.65 | 9,845,360 | -1.78(-3.45%) |
Jul 01, 2019 | 51.21 | 51.88 | 50.98 | 51.42 | 7,605,254 | +1.03(+2.05%) |
Jun 28, 2019 | 50.61 | 50.96 | 50.12 | 50.39 | 7,395,356 | -0.22(-0.44%) |
Jun 27, 2019 | 51.69 | 51.92 | 50.29 | 50.61 | 7,269,442 | -1.22(-2.36%) |
Jun 26, 2019 | 50.25 | 52.29 | 50.24 | 51.83 | 11,511,187 | +2.46(+4.99%) |
Jun 25, 2019 | 49.81 | 50.29 | 49.36 | 49.37 | 6,081,943 | -0.62(-1.24%) |
Jun 24, 2019 | 49.83 | 50.21 | 49.79 | 49.99 | 4,481,318 | +0.16(+0.32%) |
Jun 21, 2019 | 50.14 | 50.38 | 49.79 | 49.84 | 11,073,241 | -0.31(-0.61%) |
Jun 20, 2019 | 50.17 | 50.55 | 49.89 | 50.14 | 11,425,477 | +0.87(+1.76%) |
Jun 19, 2019 | 49.36 | 49.80 | 49.06 | 49.27 | 5,410,177 | -0.15(-0.30%) |
Jun 18, 2019 | 49.09 | 49.74 | 48.91 | 49.42 | 6,028,719 | +0.68(+1.39%) |
Jun 17, 2019 | 48.20 | 48.83 | 48.14 | 48.74 | 5,538,412 | +0.16(+0.32%) |
Jun 14, 2019 | 48.79 | 49.06 | 48.48 | 48.59 | 4,346,492 | -0.20(-0.41%) |
Jun 13, 2019 | 49.03 | 49.25 | 48.62 | 48.79 | 6,263,809 | +0.42(+0.87%) |
Jun 12, 2019 | 48.05 | 48.41 | 47.81 | 48.37 | 6,872,928 | -0.15(-0.31%) |
Jun 11, 2019 | 49.31 | 49.46 | 48.46 | 48.51 | 6,392,239 | -0.44(-0.89%) |
Jun 10, 2019 | 49.01 | 49.31 | 48.56 | 48.95 | 6,377,911 | +0.25(+0.51%) |
Jun 07, 2019 | 48.17 | 48.99 | 48.03 | 48.70 | 7,133,990 | +0.63(+1.31%) |
Jun 06, 2019 | 47.40 | 48.35 | 47.32 | 48.08 | 8,922,720 | +0.93(+1.96%) |
Jun 05, 2019 | 48.91 | 48.98 | 47.07 | 47.15 | 14,332,349 | -1.67(-3.42%) |
Jun 04, 2019 | 49.46 | 49.56 | 48.70 | 48.82 | 8,788,236 | -0.26(-0.54%) |
Jun 03, 2019 | 48.79 | 49.73 | 48.75 | 49.08 | 7,919,111 | +0.38(+0.78%) |
May 31, 2019 | 47.95 | 49.07 | 47.76 | 48.70 | 8,400,870 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.41 | 48.70 | 7,043,032 | -0.98(-1.98%) |
May 29, 2019 | 48.98 | 49.85 | 48.69 | 49.68 | 8,108,852 | +0.07(+0.15%) |
May 28, 2019 | 49.59 | 50.09 | 49.38 | 49.60 | 6,655,199 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,269 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.92 | 49.15 | 10,419,883 | -2.93(-5.63%) |
May 22, 2019 | 52.10 | 52.63 | 51.82 | 52.08 | 6,242,129 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,305 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.68 | 51.12 | 51.59 | 5,804,596 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.69 | 51.07 | 51.30 | 5,939,141 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.15 | 51.63 | 51.69 | 6,431,214 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.64 | 51.25 | 7,646,461 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,436 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.14 | 50.24 | 50.55 | 7,602,948 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.45 | 49.95 | 51.15 | 7,761,680 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,489,363 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.08 | 50.11 | 50.49 | 5,850,692 | +0.35(+0.71%) |
May 07, 2019 | 50.27 | 50.42 | 49.56 | 50.14 | 7,849,863 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,005,888 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,374,946 | +0.59(+1.17%) |
May 02, 2019 | 51.13 | 52.04 | 50.37 | 50.38 | 15,346,540 | -1.13(-2.20%) |
May 01, 2019 | 52.38 | 53.04 | 51.51 | 51.51 | 14,638,646 | -0.37(-0.71%) |
Apr 30, 2019 | 52.23 | 52.58 | 51.41 | 51.88 | 11,382,305 | +0.39(+0.75%) |
Apr 29, 2019 | 51.59 | 51.88 | 51.26 | 51.50 | 8,235,259 | -0.11(-0.21%) |
Apr 26, 2019 | 52.26 | 52.32 | 51.03 | 51.60 | 11,213,192 | -0.98(-1.86%) |
Apr 25, 2019 | 53.12 | 53.14 | 52.55 | 52.58 | 8,887,376 | -0.60(-1.13%) |
Apr 24, 2019 | 55.07 | 55.07 | 53.17 | 53.18 | 9,276,193 | -1.44(-2.63%) |
Apr 23, 2019 | 55.06 | 55.42 | 54.60 | 54.62 | 9,895,208 | -0.42(-0.76%) |
Apr 22, 2019 | 54.82 | 55.32 | 54.52 | 55.04 | 11,023,925 | +0.87(+1.61%) |
Apr 18, 2019 | 54.20 | 54.57 | 53.85 | 54.17 | 7,340,335 | +0.10(+0.18%) |
Apr 17, 2019 | 54.65 | 55.07 | 54.07 | 54.07 | 9,517,638 | -0.05(-0.09%) |
Apr 16, 2019 | 54.87 | 55.00 | 54.12 | 54.12 | 9,478,316 | -0.41(-0.75%) |
Apr 15, 2019 | 55.12 | 55.26 | 54.42 | 54.53 | 8,862,772 | -0.85(-1.53%) |
Apr 12, 2019 | 55.53 | 56.07 | 55.27 | 55.37 | 12,060,565 | +0.82(+1.51%) |
Apr 11, 2019 | 54.77 | 55.56 | 54.02 | 54.55 | 11,542,013 | -0.49(-0.90%) |
Apr 10, 2019 | 54.31 | 55.22 | 54.27 | 55.05 | 8,064,963 | +1.04(+1.93%) |
Apr 09, 2019 | 54.42 | 54.47 | 53.80 | 54.00 | 5,726,999 | -0.70(-1.28%) |
Apr 08, 2019 | 54.67 | 55.49 | 54.41 | 54.70 | 6,941,024 | +0.35(+0.65%) |
Apr 05, 2019 | 53.85 | 54.41 | 53.64 | 54.35 | 10,144,029 | +0.79(+1.47%) |
Apr 04, 2019 | 53.90 | 54.06 | 53.40 | 53.56 | 7,783,762 | -0.29(-0.53%) |
Apr 03, 2019 | 54.91 | 55.04 | 53.57 | 53.85 | 6,680,151 | -0.69(-1.27%) |
Apr 02, 2019 | 55.56 | 55.75 | 54.32 | 54.54 | 7,096,134 | -1.10(-1.98%) |
Apr 01, 2019 | 55.47 | 55.99 | 55.33 | 55.64 | 6,458,972 | +0.78(+1.42%) |
Mar 29, 2019 | 56.12 | 56.34 | 54.73 | 54.86 | 8,286,377 | -0.53(-0.95%) |
Mar 28, 2019 | 55.40 | 55.57 | 54.87 | 55.38 | 6,231,674 | -0.44(-0.78%) |
Mar 27, 2019 | 56.14 | 56.78 | 55.54 | 55.82 | 6,102,018 | -0.53(-0.95%) |
Mar 26, 2019 | 55.87 | 57.21 | 55.82 | 56.35 | 8,814,638 | +1.22(+2.22%) |
Mar 25, 2019 | 54.28 | 55.47 | 53.85 | 55.13 | 9,818,069 | +0.82(+1.51%) |
Mar 22, 2019 | 55.45 | 55.69 | 53.75 | 54.31 | 6,304,630 | -1.70(-3.04%) |
Mar 21, 2019 | 55.67 | 56.12 | 55.28 | 56.01 | 6,789,764 | +0.49(+0.89%) |
Mar 20, 2019 | 55.39 | 56.02 | 54.80 | 55.51 | 8,659,229 | +0.16(+0.28%) |
Mar 19, 2019 | 56.01 | 56.30 | 55.15 | 55.36 | 7,854,917 | -0.21(-0.38%) |
Mar 18, 2019 | 55.79 | 56.14 | 55.32 | 55.57 | 9,055,055 | +0.02(+0.03%) |
Mar 15, 2019 | 54.71 | 55.84 | 54.68 | 55.56 | 20,357,892 | +0.47(+0.85%) |
Mar 14, 2019 | 55.30 | 55.78 | 55.05 | 55.09 | 8,900,107 | -0.27(-0.49%) |
Mar 13, 2019 | 54.32 | 55.37 | 54.27 | 55.36 | 10,128,084 | +1.41(+2.62%) |
Mar 12, 2019 | 54.39 | 54.59 | 53.55 | 53.94 | 14,344,059 | -0.20(-0.36%) |
Mar 11, 2019 | 54.41 | 54.53 | 53.71 | 54.14 | 10,588,859 | +0.36(+0.67%) |
Mar 08, 2019 | 54.82 | 54.82 | 53.35 | 53.78 | 9,816,759 | -2.07(-3.71%) |
Mar 07, 2019 | 56.19 | 56.22 | 55.52 | 55.85 | 8,472,867 | -0.28(-0.50%) |
Mar 06, 2019 | 56.39 | 56.42 | 55.84 | 56.13 | 8,876,835 | -0.59(-1.04%) |
Mar 05, 2019 | 57.54 | 57.59 | 56.32 | 56.72 | 9,246,111 | -0.73(-1.27%) |
Mar 04, 2019 | 57.21 | 57.59 | 56.49 | 57.45 | 8,060,497 | +0.80(+1.41%) |
Mar 01, 2019 | 55.97 | 56.81 | 55.97 | 56.66 | 8,969,507 | +0.89(+1.59%) |
Feb 28, 2019 | 56.84 | 56.87 | 55.61 | 55.77 | 9,920,600 | -1.13(-1.98%) |
Feb 27, 2019 | 56.95 | 57.82 | 56.51 | 56.90 | 6,515,890 | +0.25(+0.44%) |
Feb 26, 2019 | 56.80 | 57.15 | 56.50 | 56.65 | 5,705,808 | -0.27(-0.48%) |
Feb 25, 2019 | 57.26 | 57.54 | 56.90 | 56.92 | 5,982,337 | -0.59(-1.03%) |
Feb 22, 2019 | 58.24 | 58.37 | 57.43 | 57.51 | 6,357,552 | -0.22(-0.38%) |
Feb 21, 2019 | 57.73 | 58.23 | 57.48 | 57.73 | 7,280,735 | -0.34(-0.58%) |
Feb 20, 2019 | 57.09 | 58.15 | 57.08 | 58.07 | 7,101,724 | +0.95(+1.67%) |
Feb 19, 2019 | 57.14 | 57.54 | 56.86 | 57.12 | 6,313,886 | -0.57(-0.98%) |
Feb 15, 2019 | 57.49 | 57.80 | 57.11 | 57.68 | 6,294,167 | +0.89(+1.56%) |
Feb 14, 2019 | 55.48 | 57.28 | 55.48 | 56.80 | 6,621,806 | +1.08(+1.95%) |
Feb 13, 2019 | 55.65 | 56.57 | 55.60 | 55.71 | 7,104,768 | +0.27(+0.49%) |
Feb 12, 2019 | 55.90 | 56.14 | 55.27 | 55.44 | 4,815,429 | +0.58(+1.06%) |
Feb 11, 2019 | 53.90 | 55.13 | 53.90 | 54.86 | 6,326,913 | +0.39(+0.72%) |
Feb 08, 2019 | 54.91 | 55.14 | 53.64 | 54.46 | 7,974,801 | -0.75(-1.36%) |
Feb 07, 2019 | 55.94 | 56.32 | 55.03 | 55.21 | 7,614,313 | -1.33(-2.36%) |
Feb 06, 2019 | 56.18 | 56.91 | 56.06 | 56.55 | 4,975,657 | -0.12(-0.22%) |
Feb 05, 2019 | 56.99 | 57.24 | 56.55 | 56.67 | 5,479,935 | -0.55(-0.96%) |
Feb 04, 2019 | 55.80 | 57.28 | 55.80 | 57.22 | 6,819,943 | +1.02(+1.82%) |
Feb 01, 2019 | 55.92 | 56.83 | 55.72 | 56.20 | 9,149,433 | +0.81(+1.46%) |
Jan 31, 2019 | 54.45 | 55.89 | 53.92 | 55.39 | 12,072,252 | +1.64(+3.04%) |
Jan 30, 2019 | 53.84 | 54.09 | 53.28 | 53.75 | 9,883,898 | +0.32(+0.60%) |
Jan 29, 2019 | 54.18 | 54.24 | 53.39 | 53.43 | 6,376,089 | -0.04(-0.08%) |
Jan 28, 2019 | 53.90 | 53.90 | 53.09 | 53.47 | 7,262,881 | -1.34(-2.45%) |
Jan 25, 2019 | 54.54 | 55.32 | 54.43 | 54.81 | 5,520,775 | +0.71(+1.32%) |
Jan 24, 2019 | 53.98 | 54.60 | 53.55 | 54.10 | 7,076,130 | +0.21(+0.39%) |
Jan 23, 2019 | 54.18 | 54.38 | 53.31 | 53.89 | 7,242,976 | +0.09(+0.17%) |
Jan 22, 2019 | 54.82 | 55.02 | 53.66 | 53.80 | 8,451,718 | -1.76(-3.17%) |
Jan 18, 2019 | 55.35 | 55.89 | 54.96 | 55.56 | 7,423,037 | +0.69(+1.25%) |
Jan 17, 2019 | 53.23 | 54.96 | 53.19 | 54.87 | 7,099,048 | +1.15(+2.13%) |
Jan 16, 2019 | 53.79 | 54.22 | 53.59 | 53.73 | 6,608,760 | -0.30(-0.56%) |
Jan 15, 2019 | 54.04 | 54.64 | 53.81 | 54.03 | 5,504,698 | +0.34(+0.64%) |
Jan 14, 2019 | 53.69 | 54.27 | 53.46 | 53.68 | 5,975,880 | -0.64(-1.17%) |
Jan 11, 2019 | 55.05 | 55.10 | 53.83 | 54.32 | 7,355,453 | -1.27(-2.28%) |
Jan 10, 2019 | 53.90 | 55.65 | 53.54 | 55.59 | 10,766,306 | +1.22(+2.24%) |
Jan 09, 2019 | 53.24 | 54.62 | 52.86 | 54.37 | 10,106,476 | +1.74(+3.31%) |
Jan 08, 2019 | 52.54 | 52.84 | 51.93 | 52.63 | 6,918,528 | +0.70(+1.34%) |
Jan 07, 2019 | 52.29 | 52.59 | 51.30 | 51.93 | 7,662,268 | -0.23(-0.44%) |
Jan 04, 2019 | 51.61 | 52.29 | 51.27 | 52.16 | 9,410,605 | +1.28(+2.53%) |
Jan 03, 2019 | 51.99 | 52.13 | 50.45 | 50.88 | 5,490,301 | -0.98(-1.89%) |
Jan 02, 2019 | 49.66 | 52.24 | 49.45 | 51.86 | 6,998,826 | +0.84(+1.65%) |
Dec 31, 2018 | 50.84 | 51.33 | 50.47 | 51.02 | 6,466,101 | +0.56(+1.10%) |
Dec 28, 2018 | 51.34 | 51.44 | 50.04 | 50.46 | 6,176,209 | -0.46(-0.90%) |
Dec 27, 2018 | 49.61 | 50.93 | 48.64 | 50.92 | 7,313,351 | +0.60(+1.19%) |
Dec 26, 2018 | 47.20 | 50.35 | 46.43 | 50.32 | 8,876,160 | +3.67(+7.88%) |
Dec 24, 2018 | 48.14 | 48.83 | 46.65 | 46.65 | 4,696,442 | -2.28(-4.67%) |
Dec 21, 2018 | 48.45 | 49.89 | 48.12 | 48.93 | 18,385,272 | -0.16(-0.33%) |
Dec 20, 2018 | 49.32 | 50.50 | 48.82 | 49.09 | 10,183,594 | -1.05(-2.09%) |
Dec 19, 2018 | 51.19 | 52.17 | 49.77 | 50.14 | 9,388,926 | -0.52(-1.02%) |
Dec 18, 2018 | 51.57 | 52.06 | 50.30 | 50.66 | 7,994,540 | -0.99(-1.92%) |
Dec 17, 2018 | 52.83 | 53.05 | 51.30 | 51.65 | 8,576,785 | -1.17(-2.22%) |
Dec 14, 2018 | 54.10 | 54.24 | 52.62 | 52.82 | 7,877,674 | -1.29(-2.39%) |
Dec 13, 2018 | 53.28 | 54.89 | 53.10 | 54.11 | 7,553,588 | +0.70(+1.32%) |
Dec 12, 2018 | 54.04 | 54.87 | 53.37 | 53.41 | 6,776,613 | -0.14(-0.26%) |
Dec 11, 2018 | 54.12 | 54.62 | 52.96 | 53.55 | 6,674,433 | +0.20(+0.37%) |
Dec 10, 2018 | 53.26 | 53.83 | 51.79 | 53.35 | 10,694,877 | -0.58(-1.08%) |
Dec 07, 2018 | 55.84 | 56.56 | 53.85 | 53.93 | 9,893,839 | -0.57(-1.05%) |
Dec 06, 2018 | 53.12 | 54.50 | 52.62 | 54.50 | 10,107,661 | -0.25(-0.46%) |
Dec 04, 2018 | 56.81 | 57.05 | 54.65 | 54.76 | 9,205,285 | -1.79(-3.17%) |
Dec 03, 2018 | 55.72 | 56.67 | 55.28 | 56.55 | 8,846,653 | +2.40(+4.43%) |
Nov 30, 2018 | 54.03 | 54.77 | 53.54 | 54.15 | 8,769,225 | -0.56(-1.03%) |
Nov 29, 2018 | 54.38 | 55.24 | 54.18 | 54.72 | 5,618,780 | +0.43(+0.78%) |
Nov 28, 2018 | 53.28 | 54.52 | 53.26 | 54.29 | 6,651,920 | +0.88(+1.64%) |
Nov 27, 2018 | 52.96 | 53.68 | 52.49 | 53.41 | 7,475,085 | +0.47(+0.90%) |
Nov 26, 2018 | 52.94 | 53.68 | 52.80 | 52.94 | 7,634,646 | +0.74(+1.41%) |
Nov 23, 2018 | 51.45 | 52.31 | 51.07 | 52.20 | 6,551,895 | -1.37(-2.57%) |
Nov 21, 2018 | 53.58 | 53.58 | 53.58 | 0 | +1.22(+2.33%) | |
Nov 20, 2018 | 53.64 | 53.64 | 51.73 | 52.36 | 9,109,715 | -2.00(-3.69%) |
Nov 19, 2018 | 53.49 | 54.60 | 53.21 | 54.36 | 9,495,880 | +0.26(+0.48%) |
Nov 16, 2018 | 53.67 | 54.36 | 53.50 | 54.10 | 9,769,181 | +0.74(+1.40%) |
Nov 15, 2018 | 52.02 | 53.42 | 51.75 | 53.36 | 9,511,409 | +0.89(+1.70%) |
Nov 14, 2018 | 53.04 | 54.01 | 51.97 | 52.47 | 11,810,770 | +0.33(+0.63%) |
Nov 13, 2018 | 53.01 | 53.66 | 51.22 | 52.14 | 13,704,877 | -1.16(-2.18%) |
Nov 12, 2018 | 55.30 | 55.70 | 53.30 | 53.30 | 8,269,767 | -1.30(-2.38%) |
Nov 09, 2018 | 53.78 | 54.99 | 53.01 | 54.60 | 11,232,205 | -0.15(-0.27%) |
Nov 08, 2018 | 57.08 | 57.53 | 54.55 | 54.75 | 12,008,571 | -2.55(-4.46%) |
Nov 07, 2018 | 57.88 | 58.31 | 56.66 | 57.30 | 8,044,554 | +0.43(+0.76%) |
Nov 06, 2018 | 56.74 | 56.92 | 55.84 | 56.87 | 7,516,386 | +0.38(+0.68%) |
Nov 05, 2018 | 56.20 | 56.87 | 55.84 | 56.48 | 6,054,242 | +0.97(+1.75%) |
Nov 02, 2018 | 57.02 | 57.48 | 55.13 | 55.51 | 6,996,999 | -1.42(-2.50%) |
Nov 01, 2018 | 57.44 | 58.06 | 56.04 | 56.93 | 9,565,100 | -0.26(-0.46%) |
Oct 31, 2018 | 57.60 | 58.77 | 57.07 | 57.19 | 8,055,642 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.04 | 54.71 | 56.88 | 7,952,332 | +1.78(+3.22%) |
Oct 29, 2018 | 56.61 | 57.04 | 54.18 | 55.11 | 8,375,506 | -0.92(-1.65%) |
Oct 26, 2018 | 54.79 | 56.52 | 54.55 | 56.03 | 10,014,220 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.45 | 55.66 | 10,590,381 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.19 | 53.75 | 11,226,832 | -2.89(-5.10%) |
Oct 23, 2018 | 57.72 | 57.76 | 55.81 | 56.64 | 9,168,546 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.31 | 58.95 | 6,582,120 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.47 | 59.13 | 59.31 | 6,914,749 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.88 | 58.51 | 59.40 | 9,533,781 | +0.09(+0.15%) |
Oct 17, 2018 | 60.61 | 60.61 | 59.09 | 59.31 | 8,924,919 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.70 | 59.92 | 60.39 | 6,998,279 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.74 | 59.95 | 7,485,197 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.40 | 60.41 | 7,694,719 | +1.10(+1.86%) |
Oct 11, 2018 | 60.43 | 60.92 | 58.61 | 59.31 | 11,445,524 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.90 | 61.12 | 61.18 | 10,226,090 | -3.51(-5.43%) |
Oct 09, 2018 | 64.04 | 65.15 | 63.67 | 64.70 | 5,976,435 | +0.91(+1.43%) |
Oct 08, 2018 | 63.34 | 64.18 | 62.96 | 63.78 | 4,951,375 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.02 | 63.22 | 63.87 | 8,021,030 | +0.09(+0.14%) |
Oct 04, 2018 | 63.89 | 64.27 | 63.22 | 63.78 | 5,470,090 | -0.24(-0.37%) |
Oct 03, 2018 | 64.07 | 64.30 | 63.47 | 64.02 | 8,376,966 | +0.24(+0.37%) |
Oct 02, 2018 | 64.61 | 64.75 | 63.73 | 63.78 | 5,565,214 | -1.31(-2.02%) |
Oct 01, 2018 | 63.37 | 65.38 | 63.34 | 65.09 | 7,863,812 | +2.03(+3.22%) |
Sep 28, 2018 | 63.00 | 64.11 | 63.00 | 63.07 | 7,597,004 | -0.10(-0.15%) |
Sep 27, 2018 | 63.33 | 63.55 | 62.99 | 63.16 | 5,312,893 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.97 | 7,545,342 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,540,812 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.57 | 62.79 | 7,826,356 | +0.64(+1.02%) |
Sep 21, 2018 | 61.74 | 62.46 | 61.40 | 62.15 | 18,549,524 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.05 | 60.96 | 61.40 | 6,406,466 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.83 | 61.54 | 4,851,188 | +0.40(+0.65%) |
Sep 18, 2018 | 60.91 | 61.71 | 60.81 | 61.14 | 7,350,912 | +0.65(+1.08%) |
Sep 17, 2018 | 60.06 | 61.03 | 59.99 | 60.49 | 7,375,907 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.24 | 59.00 | 59.89 | 5,668,083 | +0.77(+1.31%) |
Sep 13, 2018 | 58.66 | 59.14 | 57.95 | 59.11 | 4,933,085 | +0.47(+0.81%) |
Sep 12, 2018 | 58.79 | 59.10 | 58.41 | 58.64 | 7,532,083 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.53 | 58.23 | 5,120,499 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,367,831 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.22 | 5,363,963 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.05 | 57.45 | 57.48 | 6,680,932 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.70 | 59.48 | 6,234,849 | -0.09(-0.15%) |
Sep 04, 2018 | 60.24 | 60.41 | 59.34 | 59.57 | 4,231,316 | -0.26(-0.44%) |
Aug 31, 2018 | 59.83 | 59.83 | 59.83 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 60.04 | 60.65 | 59.69 | 59.94 | 6,309,658 | +0.02(+0.03%) |
Aug 29, 2018 | 59.29 | 60.08 | 59.06 | 59.92 | 5,997,786 | +1.21(+2.07%) |
Aug 28, 2018 | 59.35 | 59.55 | 58.60 | 58.71 | 4,997,782 | -0.64(-1.08%) |
Aug 27, 2018 | 59.16 | 59.63 | 59.16 | 59.35 | 4,159,184 | +0.19(+0.32%) |
Aug 24, 2018 | 59.27 | 59.94 | 58.94 | 59.16 | 6,055,414 | +0.46(+0.78%) |
Aug 23, 2018 | 58.30 | 58.76 | 58.03 | 58.71 | 4,903,590 | +0.04(+0.07%) |
Aug 22, 2018 | 58.23 | 59.08 | 58.16 | 58.67 | 6,159,751 | +0.90(+1.57%) |
Aug 21, 2018 | 57.88 | 58.31 | 57.68 | 57.76 | 4,562,607 | +0.30(+0.52%) |
Aug 20, 2018 | 56.78 | 57.91 | 56.78 | 57.46 | 5,717,921 | +0.61(+1.07%) |
Aug 17, 2018 | 56.93 | 57.13 | 56.48 | 56.85 | 5,443,245 | +0.29(+0.52%) |
Aug 16, 2018 | 55.63 | 56.76 | 55.59 | 56.56 | 6,692,427 | +1.30(+2.34%) |
Aug 15, 2018 | 58.08 | 58.15 | 55.17 | 55.26 | 9,749,716 | -3.53(-6.00%) |
Aug 14, 2018 | 58.61 | 59.23 | 58.43 | 58.79 | 6,410,595 | +0.88(+1.52%) |
Aug 13, 2018 | 58.59 | 59.09 | 57.86 | 57.91 | 5,303,863 | -0.71(-1.21%) |
Aug 10, 2018 | 58.34 | 58.69 | 58.05 | 58.62 | 5,958,950 | +0.15(+0.26%) |
Aug 09, 2018 | 58.83 | 59.19 | 58.28 | 58.46 | 7,333,759 | +0.29(+0.50%) |
Aug 08, 2018 | 58.85 | 59.11 | 57.63 | 58.17 | 7,099,106 | -1.23(-2.07%) |
Aug 07, 2018 | 59.11 | 60.09 | 58.98 | 59.40 | 6,911,294 | +0.95(+1.63%) |
Aug 06, 2018 | 58.21 | 58.79 | 57.91 | 58.45 | 8,808,895 | +0.36(+0.62%) |
Aug 03, 2018 | 58.06 | 58.24 | 57.53 | 58.09 | 4,943,986 | -0.22(-0.38%) |
Aug 02, 2018 | 58.14 | 58.41 | 57.84 | 58.31 | 5,730,710 | -0.20(-0.35%) |