Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.07 | 49.28 | 48.16 | 48.74 | 10,023,270 | -0.35(-0.72%) |
Jul 30, 2019 | 47.10 | 49.38 | 47.04 | 49.09 | 7,185,383 | +1.09(+2.27%) |
Jul 29, 2019 | 48.42 | 48.51 | 47.41 | 48.00 | 7,997,229 | -0.46(-0.95%) |
Jul 26, 2019 | 48.59 | 48.97 | 48.21 | 48.46 | 8,126,717 | -0.24(-0.49%) |
Jul 25, 2019 | 49.98 | 49.99 | 48.59 | 48.70 | 6,084,032 | -0.86(-1.73%) |
Jul 24, 2019 | 49.60 | 50.09 | 49.41 | 49.56 | 5,339,187 | -0.16(-0.33%) |
Jul 23, 2019 | 49.78 | 49.88 | 49.36 | 49.73 | 5,372,395 | -0.13(-0.26%) |
Jul 22, 2019 | 49.88 | 50.28 | 49.47 | 49.86 | 4,025,238 | +0.09(+0.18%) |
Jul 19, 2019 | 49.44 | 49.97 | 48.97 | 49.77 | 6,226,200 | +0.26(+0.52%) |
Jul 18, 2019 | 49.61 | 49.61 | 49.07 | 49.51 | 6,958,869 | +0.44(+0.90%) |
Jul 17, 2019 | 49.34 | 49.69 | 49.06 | 49.07 | 8,597,226 | +0.02(+0.05%) |
Jul 16, 2019 | 49.78 | 49.93 | 48.88 | 49.04 | 7,324,284 | -0.74(-1.48%) |
Jul 15, 2019 | 50.76 | 50.81 | 49.72 | 49.78 | 6,154,254 | -0.91(-1.80%) |
Jul 12, 2019 | 50.44 | 50.85 | 50.30 | 50.69 | 5,856,022 | +0.25(+0.49%) |
Jul 11, 2019 | 50.11 | 50.45 | 49.87 | 50.44 | 5,110,615 | +0.21(+0.41%) |
Jul 10, 2019 | 49.64 | 50.29 | 49.45 | 50.24 | 7,289,404 | +1.08(+2.20%) |
Jul 09, 2019 | 49.23 | 49.39 | 48.42 | 49.16 | 7,379,813 | +0.00(+0.00%) |
Jul 08, 2019 | 49.08 | 49.69 | 49.04 | 49.16 | 8,743,409 | -0.01(-0.02%) |
Jul 05, 2019 | 49.40 | 49.72 | 48.91 | 49.16 | 5,585,297 | -0.49(-0.99%) |
Jul 03, 2019 | 49.67 | 49.87 | 49.24 | 49.66 | 5,948,009 | +0.33(+0.67%) |
Jul 02, 2019 | 51.08 | 51.16 | 49.17 | 49.33 | 9,908,736 | -1.76(-3.45%) |
Jul 01, 2019 | 50.89 | 51.55 | 50.65 | 51.09 | 7,654,210 | +1.03(+2.05%) |
Jun 28, 2019 | 50.29 | 50.63 | 49.80 | 50.07 | 7,442,961 | -0.22(-0.44%) |
Jun 27, 2019 | 51.36 | 51.59 | 49.97 | 50.29 | 7,316,237 | -1.21(-2.36%) |
Jun 26, 2019 | 49.93 | 51.95 | 49.92 | 51.50 | 11,585,287 | +2.45(+4.99%) |
Jun 25, 2019 | 49.49 | 49.97 | 49.05 | 49.06 | 6,121,093 | -0.62(-1.24%) |
Jun 24, 2019 | 49.51 | 49.89 | 49.47 | 49.67 | 4,510,165 | +0.16(+0.31%) |
Jun 21, 2019 | 49.82 | 50.06 | 49.47 | 49.52 | 11,144,522 | -0.30(-0.61%) |
Jun 20, 2019 | 49.84 | 50.23 | 49.57 | 49.82 | 11,499,026 | +0.86(+1.76%) |
Jun 19, 2019 | 49.04 | 49.48 | 48.75 | 48.96 | 5,445,003 | -0.15(-0.30%) |
Jun 18, 2019 | 48.78 | 49.43 | 48.60 | 49.11 | 6,067,527 | +0.67(+1.39%) |
Jun 17, 2019 | 47.89 | 48.52 | 47.83 | 48.43 | 5,574,064 | +0.16(+0.32%) |
Jun 14, 2019 | 48.47 | 48.75 | 48.17 | 48.28 | 4,374,471 | -0.20(-0.41%) |
Jun 13, 2019 | 48.71 | 48.93 | 48.31 | 48.47 | 6,304,131 | +0.42(+0.87%) |
Jun 12, 2019 | 47.74 | 48.10 | 47.51 | 48.06 | 6,917,171 | -0.15(-0.31%) |
Jun 11, 2019 | 48.99 | 49.14 | 48.15 | 48.20 | 6,433,387 | -0.43(-0.89%) |
Jun 10, 2019 | 48.70 | 48.99 | 48.25 | 48.64 | 6,418,967 | +0.25(+0.51%) |
Jun 07, 2019 | 47.86 | 48.68 | 47.73 | 48.39 | 7,179,913 | +0.62(+1.31%) |
Jun 06, 2019 | 47.10 | 48.04 | 47.02 | 47.77 | 8,980,158 | +0.92(+1.96%) |
Jun 05, 2019 | 48.60 | 48.67 | 46.77 | 46.85 | 14,424,609 | -1.66(-3.42%) |
Jun 04, 2019 | 49.14 | 49.25 | 48.39 | 48.51 | 8,844,808 | -0.26(-0.54%) |
Jun 03, 2019 | 48.48 | 49.41 | 48.44 | 48.77 | 7,970,088 | +0.38(+0.78%) |
May 31, 2019 | 47.65 | 48.75 | 47.46 | 48.39 | 8,454,948 | +0.01(+0.02%) |
May 30, 2019 | 49.30 | 49.50 | 48.10 | 48.38 | 7,088,369 | -0.98(-1.98%) |
May 29, 2019 | 48.66 | 49.53 | 48.38 | 49.36 | 8,161,050 | +0.07(+0.15%) |
May 28, 2019 | 49.27 | 49.77 | 49.07 | 49.29 | 6,698,040 | +0.14(+0.28%) |
May 24, 2019 | 49.26 | 49.58 | 48.37 | 49.15 | 7,271,779 | +0.31(+0.64%) |
May 23, 2019 | 50.76 | 50.86 | 48.61 | 48.84 | 10,486,958 | -2.91(-5.63%) |
May 22, 2019 | 51.77 | 52.29 | 51.49 | 51.75 | 6,282,311 | -0.47(-0.90%) |
May 21, 2019 | 51.46 | 52.50 | 51.45 | 52.22 | 7,133,934 | +0.96(+1.87%) |
May 20, 2019 | 50.91 | 51.35 | 50.79 | 51.26 | 5,841,961 | +0.29(+0.56%) |
May 17, 2019 | 50.86 | 51.36 | 50.74 | 50.97 | 5,977,372 | -0.39(-0.75%) |
May 16, 2019 | 51.38 | 51.81 | 51.30 | 51.36 | 6,472,613 | +0.44(+0.85%) |
May 15, 2019 | 50.89 | 51.15 | 50.31 | 50.92 | 7,695,683 | -0.23(-0.45%) |
May 14, 2019 | 50.47 | 51.62 | 50.43 | 51.15 | 6,407,418 | +0.93(+1.85%) |
May 13, 2019 | 50.47 | 50.81 | 49.92 | 50.22 | 7,651,889 | -0.60(-1.18%) |
May 10, 2019 | 50.29 | 51.12 | 49.63 | 50.82 | 7,811,643 | +0.56(+1.12%) |
May 09, 2019 | 49.68 | 50.50 | 49.53 | 50.26 | 9,550,447 | +0.09(+0.18%) |
May 08, 2019 | 49.85 | 50.75 | 49.79 | 50.17 | 5,888,353 | +0.35(+0.70%) |
May 07, 2019 | 49.95 | 50.10 | 49.24 | 49.82 | 7,900,394 | -0.72(-1.42%) |
May 06, 2019 | 50.02 | 50.92 | 49.80 | 50.54 | 9,063,860 | -0.11(-0.21%) |
May 03, 2019 | 50.55 | 51.35 | 50.24 | 50.64 | 8,428,857 | +0.59(+1.17%) |
May 02, 2019 | 50.80 | 51.70 | 50.05 | 50.06 | 15,445,328 | -1.13(-2.20%) |
May 01, 2019 | 52.05 | 52.70 | 51.18 | 51.18 | 14,732,877 | -0.37(-0.71%) |
Apr 30, 2019 | 51.90 | 52.24 | 51.08 | 51.55 | 11,455,575 | +0.38(+0.75%) |
Apr 29, 2019 | 51.26 | 51.55 | 50.93 | 51.17 | 8,288,271 | -0.11(-0.21%) |
Apr 26, 2019 | 51.93 | 51.98 | 50.70 | 51.27 | 11,285,373 | -0.97(-1.86%) |
Apr 25, 2019 | 52.78 | 52.80 | 52.21 | 52.24 | 8,944,585 | -0.60(-1.13%) |
Apr 24, 2019 | 54.72 | 54.72 | 52.83 | 52.84 | 9,335,906 | -1.43(-2.63%) |
Apr 23, 2019 | 54.71 | 55.06 | 54.25 | 54.27 | 9,958,905 | -0.42(-0.76%) |
Apr 22, 2019 | 54.47 | 54.96 | 54.17 | 54.69 | 11,094,888 | +0.87(+1.61%) |
Apr 18, 2019 | 53.85 | 54.22 | 53.51 | 53.82 | 7,387,586 | +0.10(+0.18%) |
Apr 17, 2019 | 54.30 | 54.72 | 53.72 | 53.72 | 9,578,905 | -0.05(-0.09%) |
Apr 16, 2019 | 54.52 | 54.65 | 53.77 | 53.77 | 9,539,329 | -0.41(-0.75%) |
Apr 15, 2019 | 54.77 | 54.91 | 54.07 | 54.18 | 8,919,823 | -0.84(-1.53%) |
Apr 12, 2019 | 55.18 | 55.71 | 54.92 | 55.02 | 12,138,201 | +0.82(+1.51%) |
Apr 11, 2019 | 54.42 | 55.21 | 53.67 | 54.20 | 11,616,311 | -0.49(-0.90%) |
Apr 10, 2019 | 53.97 | 54.87 | 53.93 | 54.69 | 8,116,879 | +1.04(+1.93%) |
Apr 09, 2019 | 54.07 | 54.13 | 53.45 | 53.66 | 5,763,865 | -0.69(-1.28%) |
Apr 08, 2019 | 54.32 | 55.14 | 54.06 | 54.35 | 6,985,704 | +0.35(+0.65%) |
Apr 05, 2019 | 53.50 | 54.06 | 53.30 | 54.00 | 10,209,328 | +0.78(+1.47%) |
Apr 04, 2019 | 53.55 | 53.71 | 53.06 | 53.22 | 7,833,867 | -0.29(-0.53%) |
Apr 03, 2019 | 54.56 | 54.69 | 53.22 | 53.50 | 6,723,152 | -0.69(-1.27%) |
Apr 02, 2019 | 55.20 | 55.40 | 53.98 | 54.19 | 7,141,813 | -1.09(-1.98%) |
Apr 01, 2019 | 55.12 | 55.63 | 54.97 | 55.28 | 6,500,549 | +0.78(+1.42%) |
Mar 29, 2019 | 55.76 | 55.98 | 54.38 | 54.51 | 8,339,717 | -0.52(-0.95%) |
Mar 28, 2019 | 55.05 | 55.22 | 54.52 | 55.03 | 6,271,788 | -0.43(-0.78%) |
Mar 27, 2019 | 55.78 | 56.42 | 55.19 | 55.46 | 6,141,298 | -0.53(-0.95%) |
Mar 26, 2019 | 55.51 | 56.84 | 55.46 | 55.99 | 8,871,379 | +1.22(+2.22%) |
Mar 25, 2019 | 53.93 | 55.12 | 53.51 | 54.78 | 9,881,270 | +0.82(+1.51%) |
Mar 22, 2019 | 55.09 | 55.33 | 53.40 | 53.96 | 6,345,213 | -1.69(-3.04%) |
Mar 21, 2019 | 55.31 | 55.76 | 54.93 | 55.65 | 6,833,471 | +0.49(+0.89%) |
Mar 20, 2019 | 55.04 | 55.67 | 54.45 | 55.16 | 8,714,969 | +0.16(+0.28%) |
Mar 19, 2019 | 55.65 | 55.94 | 54.80 | 55.00 | 7,905,480 | -0.21(-0.38%) |
Mar 18, 2019 | 55.44 | 55.78 | 54.97 | 55.22 | 9,113,344 | +0.02(+0.03%) |
Mar 15, 2019 | 54.36 | 55.48 | 54.33 | 55.20 | 20,488,938 | +0.47(+0.85%) |
Mar 14, 2019 | 54.95 | 55.42 | 54.69 | 54.73 | 8,957,398 | -0.27(-0.49%) |
Mar 13, 2019 | 53.98 | 55.01 | 53.93 | 55.00 | 10,193,280 | +1.40(+2.62%) |
Mar 12, 2019 | 54.04 | 54.24 | 53.21 | 53.60 | 14,436,394 | -0.20(-0.36%) |
Mar 11, 2019 | 54.07 | 54.18 | 53.36 | 53.80 | 10,657,022 | +0.36(+0.67%) |
Mar 08, 2019 | 54.47 | 54.47 | 53.01 | 53.44 | 9,879,951 | -2.06(-3.71%) |
Mar 07, 2019 | 55.83 | 55.86 | 55.17 | 55.49 | 8,527,408 | -0.28(-0.50%) |
Mar 06, 2019 | 56.03 | 56.06 | 55.49 | 55.77 | 8,933,977 | -0.59(-1.04%) |
Mar 05, 2019 | 57.17 | 57.22 | 55.96 | 56.36 | 9,305,630 | -0.73(-1.27%) |
Mar 04, 2019 | 56.84 | 57.22 | 56.13 | 57.09 | 8,112,384 | +0.79(+1.41%) |
Mar 01, 2019 | 55.61 | 56.44 | 55.61 | 56.29 | 9,027,245 | +0.88(+1.59%) |
Feb 28, 2019 | 56.47 | 56.51 | 55.26 | 55.41 | 9,984,460 | -1.12(-1.98%) |
Feb 27, 2019 | 56.59 | 57.45 | 56.15 | 56.53 | 6,557,834 | +0.24(+0.44%) |
Feb 26, 2019 | 56.43 | 56.78 | 56.14 | 56.29 | 5,742,538 | -0.27(-0.48%) |
Feb 25, 2019 | 56.89 | 57.18 | 56.54 | 56.56 | 6,020,846 | -0.59(-1.03%) |
Feb 22, 2019 | 57.86 | 57.99 | 57.06 | 57.14 | 6,398,477 | -0.22(-0.38%) |
Feb 21, 2019 | 57.36 | 57.85 | 57.11 | 57.36 | 7,327,602 | -0.33(-0.58%) |
Feb 20, 2019 | 56.73 | 57.78 | 56.72 | 57.70 | 7,147,439 | +0.95(+1.67%) |
Feb 19, 2019 | 56.78 | 57.18 | 56.50 | 56.75 | 6,354,529 | -0.56(-0.98%) |
Feb 15, 2019 | 57.12 | 57.43 | 56.74 | 57.32 | 6,334,683 | +0.88(+1.56%) |
Feb 14, 2019 | 55.13 | 56.92 | 55.12 | 56.43 | 6,664,432 | +1.08(+1.95%) |
Feb 13, 2019 | 55.30 | 56.21 | 55.24 | 55.36 | 7,150,503 | +0.27(+0.49%) |
Feb 12, 2019 | 55.54 | 55.78 | 54.91 | 55.09 | 4,846,426 | +0.58(+1.06%) |
Feb 11, 2019 | 53.56 | 54.78 | 53.56 | 54.51 | 6,367,640 | +0.39(+0.72%) |
Feb 08, 2019 | 54.56 | 54.78 | 53.29 | 54.11 | 8,026,136 | -0.75(-1.36%) |
Feb 07, 2019 | 55.59 | 55.96 | 54.67 | 54.86 | 7,663,329 | -1.33(-2.36%) |
Feb 06, 2019 | 55.82 | 56.54 | 55.70 | 56.19 | 5,007,686 | -0.12(-0.22%) |
Feb 05, 2019 | 56.63 | 56.88 | 56.19 | 56.31 | 5,515,211 | -0.54(-0.96%) |
Feb 04, 2019 | 55.44 | 56.92 | 55.44 | 56.85 | 6,863,845 | +1.02(+1.82%) |
Feb 01, 2019 | 55.56 | 56.46 | 55.37 | 55.84 | 9,208,331 | +0.80(+1.46%) |
Jan 31, 2019 | 54.10 | 55.54 | 53.58 | 55.03 | 12,149,965 | +1.63(+3.04%) |
Jan 30, 2019 | 53.50 | 53.74 | 52.93 | 53.41 | 9,947,524 | +0.32(+0.60%) |
Jan 29, 2019 | 53.83 | 53.89 | 53.05 | 53.09 | 6,417,134 | -0.04(-0.08%) |
Jan 28, 2019 | 53.55 | 53.55 | 52.75 | 53.13 | 7,309,634 | -1.33(-2.45%) |
Jan 25, 2019 | 54.19 | 54.97 | 54.08 | 54.46 | 5,556,314 | +0.71(+1.32%) |
Jan 24, 2019 | 53.63 | 54.25 | 53.21 | 53.76 | 7,121,681 | +0.21(+0.39%) |
Jan 23, 2019 | 53.84 | 54.03 | 52.97 | 53.54 | 7,289,601 | +0.09(+0.17%) |
Jan 22, 2019 | 54.47 | 54.67 | 53.32 | 53.45 | 8,506,124 | -1.75(-3.17%) |
Jan 18, 2019 | 54.99 | 55.54 | 54.61 | 55.20 | 7,470,821 | +0.68(+1.25%) |
Jan 17, 2019 | 52.89 | 54.61 | 52.85 | 54.52 | 7,144,746 | +1.14(+2.13%) |
Jan 16, 2019 | 53.45 | 53.88 | 53.24 | 53.38 | 6,651,303 | -0.30(-0.56%) |
Jan 15, 2019 | 53.69 | 54.29 | 53.46 | 53.68 | 5,540,133 | +0.34(+0.64%) |
Jan 14, 2019 | 53.35 | 53.92 | 53.11 | 53.34 | 6,014,348 | -0.63(-1.17%) |
Jan 11, 2019 | 54.70 | 54.75 | 53.49 | 53.98 | 7,402,802 | -1.26(-2.28%) |
Jan 10, 2019 | 53.55 | 55.29 | 53.19 | 55.24 | 10,835,611 | +1.21(+2.24%) |
Jan 09, 2019 | 52.90 | 54.27 | 52.52 | 54.02 | 10,171,534 | +1.73(+3.31%) |
Jan 08, 2019 | 52.20 | 52.50 | 51.59 | 52.29 | 6,963,064 | +0.69(+1.34%) |
Jan 07, 2019 | 51.96 | 52.25 | 50.97 | 51.60 | 7,711,592 | -0.23(-0.44%) |
Jan 04, 2019 | 51.28 | 51.96 | 50.94 | 51.83 | 9,471,183 | +1.28(+2.52%) |
Jan 03, 2019 | 51.66 | 51.80 | 50.13 | 50.55 | 5,525,644 | -0.98(-1.89%) |
Jan 02, 2019 | 49.34 | 51.91 | 49.13 | 51.53 | 7,043,880 | +0.84(+1.65%) |
Dec 31, 2018 | 50.51 | 51.00 | 50.15 | 50.69 | 6,507,725 | +0.55(+1.10%) |
Dec 28, 2018 | 51.02 | 51.11 | 49.72 | 50.14 | 6,215,967 | -0.46(-0.90%) |
Dec 27, 2018 | 49.29 | 50.60 | 48.33 | 50.59 | 7,360,429 | +0.59(+1.19%) |
Dec 26, 2018 | 46.89 | 50.02 | 46.14 | 50.00 | 8,933,299 | +3.65(+7.88%) |
Dec 24, 2018 | 47.83 | 48.52 | 46.35 | 46.35 | 4,726,674 | -2.27(-4.67%) |
Dec 21, 2018 | 48.14 | 49.57 | 47.81 | 48.62 | 18,503,624 | -0.16(-0.33%) |
Dec 20, 2018 | 49.00 | 50.18 | 48.51 | 48.78 | 10,249,149 | -1.04(-2.09%) |
Dec 19, 2018 | 50.86 | 51.84 | 49.45 | 49.82 | 9,449,366 | -0.51(-1.02%) |
Dec 18, 2018 | 51.24 | 51.72 | 49.98 | 50.33 | 8,046,003 | -0.98(-1.92%) |
Dec 17, 2018 | 52.50 | 52.72 | 50.97 | 51.32 | 8,631,996 | -1.16(-2.22%) |
Dec 14, 2018 | 53.76 | 53.89 | 52.28 | 52.48 | 7,928,384 | -1.28(-2.39%) |
Dec 13, 2018 | 52.94 | 54.54 | 52.76 | 53.76 | 7,602,212 | +0.70(+1.32%) |
Dec 12, 2018 | 53.70 | 54.52 | 53.02 | 53.06 | 6,820,236 | -0.14(-0.26%) |
Dec 11, 2018 | 53.77 | 54.27 | 52.63 | 53.20 | 6,717,399 | +0.20(+0.37%) |
Dec 10, 2018 | 52.92 | 53.49 | 51.46 | 53.01 | 10,763,722 | -0.58(-1.08%) |
Dec 07, 2018 | 55.48 | 56.19 | 53.50 | 53.59 | 9,957,529 | -0.57(-1.05%) |
Dec 06, 2018 | 52.78 | 54.15 | 52.28 | 54.15 | 10,172,727 | -0.25(-0.46%) |
Dec 04, 2018 | 56.45 | 56.68 | 54.30 | 54.41 | 9,264,542 | -1.78(-3.17%) |
Dec 03, 2018 | 55.37 | 56.31 | 54.93 | 56.19 | 8,903,601 | +2.38(+4.43%) |
Nov 30, 2018 | 53.68 | 54.42 | 53.19 | 53.80 | 8,825,675 | -0.56(-1.03%) |
Nov 29, 2018 | 54.03 | 54.89 | 53.83 | 54.37 | 5,654,950 | +0.42(+0.78%) |
Nov 28, 2018 | 52.93 | 54.17 | 52.92 | 53.94 | 6,694,741 | +0.87(+1.64%) |
Nov 27, 2018 | 52.63 | 53.33 | 52.15 | 53.07 | 7,523,204 | +0.47(+0.90%) |
Nov 26, 2018 | 52.60 | 53.33 | 52.46 | 52.60 | 7,683,792 | +0.73(+1.41%) |
Nov 23, 2018 | 51.12 | 51.98 | 50.74 | 51.87 | 6,594,072 | -1.37(-2.57%) |
Nov 21, 2018 | 53.24 | 53.24 | 53.24 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.30 | 53.30 | 51.40 | 52.02 | 9,168,357 | -1.99(-3.69%) |
Nov 19, 2018 | 53.15 | 54.25 | 52.87 | 54.02 | 9,557,007 | +0.26(+0.48%) |
Nov 16, 2018 | 53.32 | 54.02 | 53.15 | 53.76 | 9,832,068 | +0.74(+1.40%) |
Nov 15, 2018 | 51.69 | 53.08 | 51.42 | 53.02 | 9,572,637 | +0.89(+1.70%) |
Nov 14, 2018 | 52.70 | 53.67 | 51.64 | 52.13 | 11,886,800 | +0.33(+0.63%) |
Nov 13, 2018 | 52.67 | 53.32 | 50.89 | 51.80 | 13,793,099 | -1.15(-2.18%) |
Nov 12, 2018 | 54.95 | 55.34 | 52.96 | 52.96 | 8,323,002 | -1.29(-2.38%) |
Nov 09, 2018 | 53.44 | 54.64 | 52.67 | 54.25 | 11,304,510 | -0.15(-0.27%) |
Nov 08, 2018 | 56.72 | 57.16 | 54.20 | 54.40 | 12,085,874 | -2.54(-4.46%) |
Nov 07, 2018 | 57.51 | 57.93 | 56.30 | 56.93 | 8,096,339 | +0.43(+0.76%) |
Nov 06, 2018 | 56.38 | 56.56 | 55.49 | 56.50 | 7,564,771 | +0.38(+0.68%) |
Nov 05, 2018 | 55.85 | 56.50 | 55.49 | 56.12 | 6,093,215 | +0.97(+1.75%) |
Nov 02, 2018 | 56.66 | 57.11 | 54.78 | 55.15 | 7,042,041 | -1.41(-2.50%) |
Nov 01, 2018 | 57.07 | 57.69 | 55.68 | 56.57 | 9,626,674 | -0.26(-0.46%) |
Oct 31, 2018 | 57.23 | 58.39 | 56.71 | 56.83 | 8,107,498 | +0.31(+0.55%) |
Oct 30, 2018 | 54.62 | 56.67 | 54.36 | 56.52 | 8,003,523 | +1.76(+3.22%) |
Oct 29, 2018 | 56.24 | 56.67 | 53.84 | 54.76 | 8,429,422 | -0.92(-1.65%) |
Oct 26, 2018 | 54.44 | 56.15 | 54.20 | 55.67 | 10,078,684 | +0.37(+0.68%) |
Oct 25, 2018 | 55.19 | 55.85 | 54.10 | 55.30 | 10,658,554 | +1.89(+3.55%) |
Oct 24, 2018 | 56.67 | 56.93 | 52.85 | 53.41 | 11,299,102 | -2.87(-5.10%) |
Oct 23, 2018 | 57.35 | 57.39 | 55.45 | 56.28 | 9,227,567 | -2.30(-3.93%) |
Oct 22, 2018 | 59.03 | 59.16 | 57.93 | 58.58 | 6,624,491 | -0.36(-0.61%) |
Oct 19, 2018 | 59.08 | 60.08 | 58.75 | 58.93 | 6,959,261 | -0.08(-0.14%) |
Oct 18, 2018 | 58.23 | 59.50 | 58.14 | 59.02 | 9,595,152 | +0.09(+0.15%) |
Oct 17, 2018 | 60.22 | 60.22 | 58.72 | 58.93 | 8,982,371 | -1.07(-1.79%) |
Oct 16, 2018 | 59.97 | 60.31 | 59.54 | 60.00 | 7,043,328 | +0.43(+0.72%) |
Oct 15, 2018 | 60.02 | 60.32 | 59.36 | 59.57 | 7,533,381 | -0.46(-0.76%) |
Oct 12, 2018 | 59.93 | 60.37 | 59.02 | 60.02 | 7,744,252 | +1.09(+1.86%) |
Oct 11, 2018 | 60.04 | 60.53 | 58.23 | 58.93 | 11,519,203 | -1.86(-3.06%) |
Oct 10, 2018 | 64.42 | 64.48 | 60.73 | 60.79 | 10,291,919 | -3.49(-5.43%) |
Oct 09, 2018 | 63.63 | 64.74 | 63.26 | 64.28 | 6,014,907 | +0.91(+1.43%) |
Oct 08, 2018 | 62.93 | 63.77 | 62.56 | 63.38 | 4,983,248 | -0.09(-0.14%) |
Oct 05, 2018 | 63.15 | 63.61 | 62.82 | 63.46 | 8,072,665 | +0.09(+0.14%) |
Oct 04, 2018 | 63.48 | 63.86 | 62.82 | 63.38 | 5,505,302 | -0.23(-0.37%) |
Oct 03, 2018 | 63.66 | 63.89 | 63.06 | 63.61 | 8,430,891 | +0.23(+0.37%) |
Oct 02, 2018 | 64.19 | 64.34 | 63.33 | 63.38 | 5,601,039 | -1.30(-2.02%) |
Oct 01, 2018 | 62.96 | 64.96 | 62.94 | 64.68 | 7,914,434 | +2.02(+3.22%) |
Sep 28, 2018 | 62.60 | 63.70 | 62.60 | 62.66 | 7,645,909 | -0.10(-0.15%) |
Sep 27, 2018 | 62.92 | 63.14 | 62.59 | 62.76 | 5,347,094 | +0.19(+0.31%) |
Sep 26, 2018 | 62.94 | 63.46 | 62.50 | 62.57 | 7,593,914 | -0.67(-1.06%) |
Sep 25, 2018 | 63.11 | 63.64 | 62.86 | 63.24 | 7,589,355 | +0.85(+1.36%) |
Sep 24, 2018 | 62.34 | 63.07 | 62.17 | 62.39 | 7,876,737 | +0.63(+1.02%) |
Sep 21, 2018 | 61.34 | 62.06 | 61.01 | 61.76 | 18,668,932 | +0.74(+1.22%) |
Sep 20, 2018 | 60.80 | 61.65 | 60.57 | 61.01 | 6,447,707 | -0.14(-0.23%) |
Sep 19, 2018 | 60.72 | 61.42 | 60.44 | 61.15 | 4,882,417 | +0.40(+0.65%) |
Sep 18, 2018 | 60.52 | 61.31 | 60.42 | 60.75 | 7,398,232 | +0.65(+1.08%) |
Sep 17, 2018 | 59.68 | 60.64 | 59.60 | 60.10 | 7,423,388 | +0.60(+1.01%) |
Sep 14, 2018 | 58.62 | 59.85 | 58.62 | 59.51 | 5,704,571 | +0.77(+1.31%) |
Sep 13, 2018 | 58.28 | 58.76 | 57.58 | 58.74 | 4,964,841 | +0.47(+0.81%) |
Sep 12, 2018 | 58.41 | 58.72 | 58.04 | 58.27 | 7,580,570 | +0.40(+0.70%) |
Sep 11, 2018 | 57.47 | 58.36 | 57.16 | 57.86 | 5,153,462 | +0.26(+0.45%) |
Sep 10, 2018 | 57.13 | 58.01 | 57.09 | 57.60 | 6,408,823 | +0.75(+1.32%) |
Sep 07, 2018 | 56.62 | 57.17 | 56.20 | 56.85 | 5,398,492 | -0.26(-0.45%) |
Sep 06, 2018 | 58.43 | 58.67 | 57.08 | 57.11 | 6,723,939 | -1.99(-3.37%) |
Sep 05, 2018 | 58.97 | 59.19 | 58.32 | 59.10 | 6,274,985 | -0.09(-0.15%) |
Sep 04, 2018 | 59.85 | 60.02 | 58.96 | 59.19 | 4,258,554 | -0.26(-0.44%) |
Aug 31, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.65 | 60.26 | 59.31 | 59.55 | 6,350,275 | +0.02(+0.03%) |
Aug 29, 2018 | 58.91 | 59.70 | 58.68 | 59.54 | 6,036,395 | +1.21(+2.07%) |
Aug 28, 2018 | 58.97 | 59.17 | 58.23 | 58.33 | 5,029,954 | -0.64(-1.08%) |
Aug 27, 2018 | 58.78 | 59.25 | 58.78 | 58.97 | 4,185,958 | +0.19(+0.32%) |
Aug 24, 2018 | 58.89 | 59.55 | 58.57 | 58.78 | 6,094,395 | +0.45(+0.78%) |
Aug 23, 2018 | 57.93 | 58.38 | 57.66 | 58.33 | 4,935,157 | +0.04(+0.07%) |
Aug 22, 2018 | 57.85 | 58.70 | 57.79 | 58.29 | 6,199,404 | +0.90(+1.57%) |
Aug 21, 2018 | 57.51 | 57.93 | 57.31 | 57.39 | 4,591,978 | +0.30(+0.52%) |
Aug 20, 2018 | 56.41 | 57.54 | 56.41 | 57.09 | 5,754,729 | +0.61(+1.07%) |
Aug 17, 2018 | 56.57 | 56.76 | 56.12 | 56.49 | 5,478,285 | +0.29(+0.52%) |
Aug 16, 2018 | 55.27 | 56.40 | 55.23 | 56.19 | 6,735,508 | +1.29(+2.34%) |
Aug 15, 2018 | 57.71 | 57.78 | 54.82 | 54.91 | 9,812,479 | -3.51(-6.00%) |
Aug 14, 2018 | 58.23 | 58.85 | 58.06 | 58.41 | 6,451,862 | +0.87(+1.52%) |
Aug 13, 2018 | 58.22 | 58.71 | 57.49 | 57.54 | 5,338,005 | -0.70(-1.21%) |
Aug 10, 2018 | 57.97 | 58.32 | 57.68 | 58.24 | 5,997,309 | +0.15(+0.26%) |
Aug 09, 2018 | 58.45 | 58.81 | 57.90 | 58.09 | 7,380,969 | +0.29(+0.50%) |
Aug 08, 2018 | 58.48 | 58.73 | 57.26 | 57.80 | 7,144,806 | -1.22(-2.07%) |
Aug 07, 2018 | 58.74 | 59.71 | 58.61 | 59.02 | 6,955,784 | +0.95(+1.63%) |
Aug 06, 2018 | 57.84 | 58.41 | 57.54 | 58.07 | 8,865,601 | +0.36(+0.62%) |
Aug 03, 2018 | 57.68 | 57.87 | 57.17 | 57.72 | 4,975,813 | -0.22(-0.38%) |
Aug 02, 2018 | 57.77 | 58.03 | 57.47 | 57.93 | 5,767,601 | -0.20(-0.35%) |