Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.95 | 49.06 | 47.76 | 48.70 | 8,401,501 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.40 | 48.69 | 7,043,561 | -0.98(-1.98%) |
May 29, 2019 | 48.97 | 49.85 | 48.68 | 49.67 | 8,109,461 | +0.07(+0.15%) |
May 28, 2019 | 49.58 | 50.09 | 49.38 | 49.60 | 6,655,699 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,811 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.91 | 49.15 | 10,420,665 | -2.93(-5.63%) |
May 22, 2019 | 52.09 | 52.62 | 51.82 | 52.08 | 6,242,598 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,838 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.67 | 51.11 | 51.58 | 5,805,032 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.68 | 51.06 | 51.29 | 5,939,587 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.14 | 51.62 | 51.68 | 6,431,697 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.63 | 51.24 | 7,647,035 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,914 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.13 | 50.24 | 50.54 | 7,603,519 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.44 | 49.95 | 51.14 | 7,762,263 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,490,075 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.07 | 50.10 | 50.49 | 5,851,131 | +0.35(+0.70%) |
May 07, 2019 | 50.27 | 50.41 | 49.56 | 50.14 | 7,850,452 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,006,564 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,375,575 | +0.59(+1.17%) |
May 02, 2019 | 51.12 | 52.03 | 50.37 | 50.37 | 15,347,692 | -1.13(-2.20%) |
May 01, 2019 | 52.38 | 53.04 | 51.51 | 51.51 | 14,639,745 | -0.37(-0.71%) |
Apr 30, 2019 | 52.23 | 52.58 | 51.41 | 51.88 | 11,383,160 | +0.39(+0.75%) |
Apr 29, 2019 | 51.59 | 51.88 | 51.25 | 51.49 | 8,235,877 | -0.11(-0.21%) |
Apr 26, 2019 | 52.26 | 52.31 | 51.02 | 51.60 | 11,214,034 | -0.98(-1.86%) |
Apr 25, 2019 | 53.12 | 53.14 | 52.54 | 52.58 | 8,888,043 | -0.60(-1.13%) |
Apr 24, 2019 | 55.07 | 55.07 | 53.17 | 53.18 | 9,276,889 | -1.44(-2.63%) |
Apr 23, 2019 | 55.06 | 55.41 | 54.60 | 54.61 | 9,895,951 | -0.42(-0.76%) |
Apr 22, 2019 | 54.82 | 55.31 | 54.52 | 55.03 | 11,024,753 | +0.87(+1.61%) |
Apr 18, 2019 | 54.20 | 54.56 | 53.85 | 54.16 | 7,340,886 | +0.10(+0.18%) |
Apr 17, 2019 | 54.65 | 55.07 | 54.06 | 54.06 | 9,518,352 | -0.05(-0.09%) |
Apr 16, 2019 | 54.87 | 54.99 | 54.11 | 54.11 | 9,479,027 | -0.41(-0.75%) |
Apr 15, 2019 | 55.12 | 55.26 | 54.42 | 54.52 | 8,863,437 | -0.85(-1.53%) |
Apr 12, 2019 | 55.53 | 56.07 | 55.27 | 55.37 | 12,061,471 | +0.82(+1.51%) |
Apr 11, 2019 | 54.77 | 55.56 | 54.01 | 54.55 | 11,542,879 | -0.49(-0.90%) |
Apr 10, 2019 | 54.31 | 55.21 | 54.27 | 55.04 | 8,065,569 | +1.04(+1.93%) |
Apr 09, 2019 | 54.42 | 54.47 | 53.79 | 54.00 | 5,727,429 | -0.70(-1.28%) |
Apr 08, 2019 | 54.66 | 55.49 | 54.40 | 54.70 | 6,941,545 | +0.35(+0.65%) |
Apr 05, 2019 | 53.84 | 54.40 | 53.64 | 54.34 | 10,144,790 | +0.79(+1.47%) |
Apr 04, 2019 | 53.89 | 54.06 | 53.40 | 53.55 | 7,784,346 | -0.29(-0.53%) |
Apr 03, 2019 | 54.91 | 55.03 | 53.56 | 53.84 | 6,680,652 | -0.69(-1.27%) |
Apr 02, 2019 | 55.55 | 55.75 | 54.32 | 54.53 | 7,096,666 | -1.10(-1.98%) |
Apr 01, 2019 | 55.47 | 55.99 | 55.32 | 55.63 | 6,459,457 | +0.78(+1.42%) |
Mar 29, 2019 | 56.12 | 56.33 | 54.72 | 54.85 | 8,286,999 | -0.53(-0.95%) |
Mar 28, 2019 | 55.40 | 55.57 | 54.87 | 55.38 | 6,232,142 | -0.44(-0.78%) |
Mar 27, 2019 | 56.14 | 56.78 | 55.54 | 55.81 | 6,102,476 | -0.53(-0.95%) |
Mar 26, 2019 | 55.86 | 57.20 | 55.81 | 56.35 | 8,815,300 | +1.22(+2.22%) |
Mar 25, 2019 | 54.28 | 55.47 | 53.85 | 55.12 | 9,818,806 | +0.82(+1.51%) |
Mar 22, 2019 | 55.44 | 55.68 | 53.74 | 54.30 | 6,305,103 | -1.70(-3.04%) |
Mar 21, 2019 | 55.67 | 56.12 | 55.28 | 56.00 | 6,790,274 | +0.49(+0.89%) |
Mar 20, 2019 | 55.39 | 56.02 | 54.80 | 55.51 | 8,659,879 | +0.16(+0.28%) |
Mar 19, 2019 | 56.00 | 56.30 | 55.15 | 55.35 | 7,855,506 | -0.21(-0.38%) |
Mar 18, 2019 | 55.79 | 56.14 | 55.31 | 55.57 | 9,055,735 | +0.02(+0.03%) |
Mar 15, 2019 | 54.70 | 55.83 | 54.68 | 55.55 | 20,359,420 | +0.47(+0.85%) |
Mar 14, 2019 | 55.30 | 55.77 | 55.04 | 55.08 | 8,900,775 | -0.27(-0.49%) |
Mar 13, 2019 | 54.32 | 55.36 | 54.27 | 55.35 | 10,128,844 | +1.41(+2.62%) |
Mar 12, 2019 | 54.38 | 54.59 | 53.55 | 53.94 | 14,345,136 | -0.20(-0.36%) |
Mar 11, 2019 | 54.41 | 54.52 | 53.70 | 54.14 | 10,589,654 | +0.36(+0.67%) |
Mar 08, 2019 | 54.82 | 54.82 | 53.35 | 53.78 | 9,817,496 | -2.07(-3.71%) |
Mar 07, 2019 | 56.18 | 56.22 | 55.52 | 55.85 | 8,473,503 | -0.28(-0.50%) |
Mar 06, 2019 | 56.39 | 56.41 | 55.84 | 56.13 | 8,877,501 | -0.59(-1.04%) |
Mar 05, 2019 | 57.53 | 57.58 | 56.32 | 56.72 | 9,246,805 | -0.73(-1.27%) |
Mar 04, 2019 | 57.20 | 57.58 | 56.49 | 57.45 | 8,061,102 | +0.80(+1.41%) |
Mar 01, 2019 | 55.96 | 56.80 | 55.96 | 56.65 | 8,970,180 | +0.89(+1.59%) |
Feb 28, 2019 | 56.83 | 56.87 | 55.61 | 55.77 | 9,921,344 | -1.13(-1.98%) |
Feb 27, 2019 | 56.95 | 57.81 | 56.50 | 56.89 | 6,516,379 | +0.25(+0.44%) |
Feb 26, 2019 | 56.79 | 57.15 | 56.50 | 56.64 | 5,706,237 | -0.27(-0.48%) |
Feb 25, 2019 | 57.25 | 57.54 | 56.90 | 56.92 | 5,982,786 | -0.59(-1.03%) |
Feb 22, 2019 | 58.23 | 58.36 | 57.43 | 57.51 | 6,358,030 | -0.22(-0.38%) |
Feb 21, 2019 | 57.73 | 58.22 | 57.47 | 57.73 | 7,281,281 | -0.34(-0.58%) |
Feb 20, 2019 | 57.09 | 58.15 | 57.08 | 58.07 | 7,102,257 | +0.95(+1.67%) |
Feb 19, 2019 | 57.14 | 57.54 | 56.86 | 57.11 | 6,314,360 | -0.57(-0.98%) |
Feb 15, 2019 | 57.48 | 57.80 | 57.10 | 57.68 | 6,294,639 | +0.89(+1.56%) |
Feb 14, 2019 | 55.48 | 57.28 | 55.47 | 56.79 | 6,622,303 | +1.08(+1.95%) |
Feb 13, 2019 | 55.65 | 56.57 | 55.59 | 55.71 | 7,105,301 | +0.27(+0.49%) |
Feb 12, 2019 | 55.90 | 56.14 | 55.26 | 55.44 | 4,815,790 | +0.58(+1.06%) |
Feb 11, 2019 | 53.90 | 55.12 | 53.90 | 54.85 | 6,327,388 | +0.39(+0.72%) |
Feb 08, 2019 | 54.90 | 55.13 | 53.63 | 54.46 | 7,975,400 | -0.75(-1.36%) |
Feb 07, 2019 | 55.94 | 56.31 | 55.02 | 55.21 | 7,614,886 | -1.33(-2.36%) |
Feb 06, 2019 | 56.18 | 56.90 | 56.05 | 56.54 | 4,976,031 | -0.12(-0.22%) |
Feb 05, 2019 | 56.99 | 57.24 | 56.54 | 56.67 | 5,480,347 | -0.55(-0.96%) |
Feb 04, 2019 | 55.79 | 57.28 | 55.79 | 57.22 | 6,820,455 | +1.02(+1.82%) |
Feb 01, 2019 | 55.91 | 56.82 | 55.72 | 56.19 | 9,150,121 | +0.81(+1.46%) |
Jan 31, 2019 | 54.44 | 55.89 | 53.92 | 55.38 | 12,073,160 | +1.64(+3.04%) |
Jan 30, 2019 | 53.84 | 54.08 | 53.27 | 53.75 | 9,884,641 | +0.32(+0.60%) |
Jan 29, 2019 | 54.17 | 54.24 | 53.39 | 53.43 | 6,376,569 | -0.04(-0.08%) |
Jan 28, 2019 | 53.89 | 53.89 | 53.08 | 53.47 | 7,263,427 | -1.34(-2.45%) |
Jan 25, 2019 | 54.53 | 55.32 | 54.42 | 54.81 | 5,521,190 | +0.71(+1.32%) |
Jan 24, 2019 | 53.98 | 54.60 | 53.55 | 54.10 | 7,076,662 | +0.21(+0.39%) |
Jan 23, 2019 | 54.18 | 54.38 | 53.30 | 53.88 | 7,243,520 | +0.09(+0.17%) |
Jan 22, 2019 | 54.82 | 55.01 | 53.66 | 53.80 | 8,452,354 | -1.76(-3.17%) |
Jan 18, 2019 | 55.34 | 55.89 | 54.96 | 55.55 | 7,423,595 | +0.69(+1.25%) |
Jan 17, 2019 | 53.23 | 54.96 | 53.19 | 54.87 | 7,099,581 | +1.15(+2.13%) |
Jan 16, 2019 | 53.79 | 54.22 | 53.58 | 53.72 | 6,609,257 | -0.30(-0.56%) |
Jan 15, 2019 | 54.03 | 54.64 | 53.80 | 54.02 | 5,505,112 | +0.34(+0.64%) |
Jan 14, 2019 | 53.69 | 54.26 | 53.45 | 53.68 | 5,976,329 | -0.64(-1.17%) |
Jan 11, 2019 | 55.05 | 55.10 | 53.83 | 54.32 | 7,356,006 | -1.27(-2.28%) |
Jan 10, 2019 | 53.89 | 55.64 | 53.53 | 55.59 | 10,767,115 | +1.22(+2.24%) |
Jan 09, 2019 | 53.24 | 54.61 | 52.85 | 54.37 | 10,107,236 | +1.74(+3.31%) |
Jan 08, 2019 | 52.53 | 52.84 | 51.92 | 52.62 | 6,919,048 | +0.70(+1.34%) |
Jan 07, 2019 | 52.29 | 52.58 | 51.29 | 51.93 | 7,662,844 | -0.23(-0.44%) |
Jan 04, 2019 | 51.61 | 52.29 | 51.27 | 52.16 | 9,411,312 | +1.28(+2.53%) |
Jan 03, 2019 | 51.99 | 52.13 | 50.45 | 50.87 | 5,490,714 | -0.98(-1.89%) |
Jan 02, 2019 | 49.66 | 52.24 | 49.44 | 51.86 | 6,999,352 | +0.84(+1.65%) |
Dec 31, 2018 | 50.83 | 51.32 | 50.47 | 51.01 | 6,466,587 | +0.56(+1.10%) |
Dec 28, 2018 | 51.34 | 51.44 | 50.03 | 50.46 | 6,176,674 | -0.46(-0.90%) |
Dec 27, 2018 | 49.61 | 50.92 | 48.64 | 50.91 | 7,313,901 | +0.60(+1.19%) |
Dec 26, 2018 | 47.19 | 50.34 | 46.43 | 50.32 | 8,876,828 | +3.67(+7.88%) |
Dec 24, 2018 | 48.13 | 48.83 | 46.64 | 46.64 | 4,696,795 | -2.28(-4.67%) |
Dec 21, 2018 | 48.44 | 49.88 | 48.12 | 48.93 | 18,386,654 | -0.16(-0.33%) |
Dec 20, 2018 | 49.31 | 50.50 | 48.82 | 49.09 | 10,184,360 | -1.05(-2.09%) |
Dec 19, 2018 | 51.19 | 52.17 | 49.76 | 50.14 | 9,389,632 | -0.52(-1.02%) |
Dec 18, 2018 | 51.57 | 52.05 | 50.29 | 50.65 | 7,995,141 | -0.99(-1.92%) |
Dec 17, 2018 | 52.83 | 53.05 | 51.29 | 51.64 | 8,577,429 | -1.17(-2.22%) |
Dec 14, 2018 | 54.10 | 54.24 | 52.62 | 52.81 | 7,878,266 | -1.29(-2.39%) |
Dec 13, 2018 | 53.28 | 54.88 | 53.09 | 54.11 | 7,554,155 | +0.70(+1.32%) |
Dec 12, 2018 | 54.04 | 54.87 | 53.36 | 53.40 | 6,777,122 | -0.14(-0.26%) |
Dec 11, 2018 | 54.11 | 54.61 | 52.96 | 53.54 | 6,674,935 | +0.20(+0.37%) |
Dec 10, 2018 | 53.26 | 53.83 | 51.79 | 53.34 | 10,695,681 | -0.58(-1.08%) |
Dec 07, 2018 | 55.83 | 56.55 | 53.84 | 53.93 | 9,894,583 | -0.57(-1.05%) |
Dec 06, 2018 | 53.12 | 54.50 | 52.62 | 54.50 | 10,108,421 | -0.25(-0.46%) |
Dec 04, 2018 | 56.81 | 57.04 | 54.65 | 54.75 | 9,205,977 | -1.79(-3.17%) |
Dec 03, 2018 | 55.72 | 56.67 | 55.28 | 56.54 | 8,847,318 | +2.40(+4.43%) |
Nov 30, 2018 | 54.02 | 54.77 | 53.53 | 54.15 | 8,769,885 | -0.56(-1.03%) |
Nov 29, 2018 | 54.38 | 55.23 | 54.17 | 54.71 | 5,619,203 | +0.43(+0.78%) |
Nov 28, 2018 | 53.27 | 54.52 | 53.26 | 54.29 | 6,652,420 | +0.88(+1.64%) |
Nov 27, 2018 | 52.96 | 53.67 | 52.49 | 53.41 | 7,475,647 | +0.47(+0.90%) |
Nov 26, 2018 | 52.94 | 53.67 | 52.80 | 52.94 | 7,635,220 | +0.74(+1.41%) |
Nov 23, 2018 | 51.45 | 52.31 | 51.06 | 52.20 | 6,552,388 | -1.37(-2.57%) |
Nov 21, 2018 | 53.57 | 53.57 | 53.57 | 0 | +1.22(+2.33%) | |
Nov 20, 2018 | 53.64 | 53.64 | 51.73 | 52.35 | 9,110,400 | -2.00(-3.69%) |
Nov 19, 2018 | 53.48 | 54.60 | 53.21 | 54.36 | 9,496,594 | +0.26(+0.48%) |
Nov 16, 2018 | 53.66 | 54.36 | 53.49 | 54.10 | 9,769,915 | +0.74(+1.40%) |
Nov 15, 2018 | 52.02 | 53.42 | 51.75 | 53.35 | 9,512,124 | +0.89(+1.70%) |
Nov 14, 2018 | 53.03 | 54.01 | 51.97 | 52.46 | 11,811,658 | +0.33(+0.63%) |
Nov 13, 2018 | 53.00 | 53.66 | 51.22 | 52.13 | 13,705,907 | -1.16(-2.18%) |
Nov 12, 2018 | 55.30 | 55.69 | 53.30 | 53.30 | 8,270,389 | -1.30(-2.38%) |
Nov 09, 2018 | 53.78 | 54.99 | 53.01 | 54.60 | 11,233,050 | -0.15(-0.27%) |
Nov 08, 2018 | 57.08 | 57.53 | 54.55 | 54.74 | 12,009,474 | -2.55(-4.46%) |
Nov 07, 2018 | 57.88 | 58.30 | 56.66 | 57.30 | 8,045,159 | +0.43(+0.76%) |
Nov 06, 2018 | 56.74 | 56.92 | 55.84 | 56.86 | 7,516,951 | +0.38(+0.68%) |
Nov 05, 2018 | 56.20 | 56.86 | 55.84 | 56.48 | 6,054,697 | +0.97(+1.75%) |
Nov 02, 2018 | 57.02 | 57.48 | 55.13 | 55.51 | 6,997,525 | -1.42(-2.50%) |
Nov 01, 2018 | 57.44 | 58.05 | 56.04 | 56.93 | 9,565,820 | -0.26(-0.46%) |
Oct 31, 2018 | 57.59 | 58.76 | 57.07 | 57.19 | 8,056,247 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.03 | 54.70 | 56.88 | 7,952,930 | +1.78(+3.22%) |
Oct 29, 2018 | 56.60 | 57.03 | 54.18 | 55.10 | 8,376,136 | -0.92(-1.65%) |
Oct 26, 2018 | 54.78 | 56.51 | 54.55 | 56.03 | 10,014,973 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.44 | 55.65 | 10,591,177 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.18 | 53.75 | 11,227,676 | -2.89(-5.10%) |
Oct 23, 2018 | 57.71 | 57.76 | 55.80 | 56.63 | 9,169,236 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.30 | 58.95 | 6,582,615 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.46 | 59.12 | 59.31 | 6,915,269 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.87 | 58.51 | 59.39 | 9,534,497 | +0.09(+0.15%) |
Oct 17, 2018 | 60.60 | 60.60 | 59.09 | 59.30 | 8,925,590 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.69 | 59.91 | 60.38 | 6,998,805 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.73 | 59.95 | 7,485,759 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.39 | 60.41 | 7,695,298 | +1.10(+1.86%) |
Oct 11, 2018 | 60.42 | 60.92 | 58.60 | 59.31 | 11,446,385 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.89 | 61.11 | 61.18 | 10,226,859 | -3.51(-5.43%) |
Oct 09, 2018 | 64.03 | 65.15 | 63.66 | 64.69 | 5,976,884 | +0.91(+1.43%) |
Oct 08, 2018 | 63.33 | 64.18 | 62.96 | 63.78 | 4,951,747 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.01 | 63.22 | 63.87 | 8,021,634 | +0.09(+0.14%) |
Oct 04, 2018 | 63.88 | 64.26 | 63.22 | 63.78 | 5,470,501 | -0.24(-0.37%) |
Oct 03, 2018 | 64.06 | 64.29 | 63.46 | 64.01 | 8,377,596 | +0.24(+0.37%) |
Oct 02, 2018 | 64.60 | 64.75 | 63.73 | 63.78 | 5,565,632 | -1.31(-2.02%) |
Oct 01, 2018 | 63.36 | 65.38 | 63.34 | 65.09 | 7,864,403 | +2.03(+3.22%) |
Sep 28, 2018 | 63.00 | 64.10 | 63.00 | 63.06 | 7,597,575 | -0.10(-0.15%) |
Sep 27, 2018 | 63.32 | 63.54 | 62.99 | 63.16 | 5,313,293 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.96 | 7,545,909 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,541,379 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.56 | 62.78 | 7,826,945 | +0.64(+1.02%) |
Sep 21, 2018 | 61.73 | 62.46 | 61.40 | 62.15 | 18,550,918 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.04 | 60.95 | 61.40 | 6,406,948 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.82 | 61.54 | 4,851,553 | +0.40(+0.65%) |
Sep 18, 2018 | 60.90 | 61.70 | 60.80 | 61.14 | 7,351,465 | +0.65(+1.08%) |
Sep 17, 2018 | 60.05 | 61.02 | 59.98 | 60.49 | 7,376,461 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.23 | 59.00 | 59.88 | 5,668,510 | +0.77(+1.31%) |
Sep 13, 2018 | 58.65 | 59.13 | 57.94 | 59.11 | 4,933,456 | +0.47(+0.81%) |
Sep 12, 2018 | 58.78 | 59.09 | 58.41 | 58.64 | 7,532,650 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.52 | 58.23 | 5,120,884 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,368,310 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.21 | 5,364,366 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.04 | 57.45 | 57.47 | 6,681,434 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.69 | 59.48 | 6,235,318 | -0.09(-0.15%) |
Sep 04, 2018 | 60.23 | 60.41 | 59.34 | 59.57 | 4,231,634 | -0.26(-0.44%) |
Aug 31, 2018 | 59.83 | 59.83 | 59.83 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 60.03 | 60.64 | 59.69 | 59.93 | 6,310,132 | +0.02(+0.03%) |
Aug 29, 2018 | 59.29 | 60.08 | 59.05 | 59.92 | 5,998,237 | +1.21(+2.07%) |
Aug 28, 2018 | 59.35 | 59.55 | 58.60 | 58.70 | 4,998,158 | -0.64(-1.08%) |
Aug 27, 2018 | 59.16 | 59.62 | 59.16 | 59.35 | 4,159,497 | +0.19(+0.32%) |
Aug 24, 2018 | 59.26 | 59.93 | 58.94 | 59.16 | 6,055,869 | +0.46(+0.78%) |
Aug 23, 2018 | 58.30 | 58.75 | 58.03 | 58.70 | 4,903,959 | +0.04(+0.07%) |
Aug 22, 2018 | 58.22 | 59.08 | 58.16 | 58.66 | 6,160,215 | +0.90(+1.57%) |
Aug 21, 2018 | 57.88 | 58.30 | 57.68 | 57.76 | 4,562,950 | +0.30(+0.52%) |
Aug 20, 2018 | 56.77 | 57.90 | 56.77 | 57.46 | 5,718,351 | +0.61(+1.07%) |
Aug 17, 2018 | 56.93 | 57.12 | 56.48 | 56.84 | 5,443,655 | +0.29(+0.52%) |
Aug 16, 2018 | 55.62 | 56.76 | 55.58 | 56.55 | 6,692,930 | +1.30(+2.34%) |
Aug 15, 2018 | 58.08 | 58.15 | 55.17 | 55.26 | 9,750,450 | -3.53(-6.00%) |
Aug 14, 2018 | 58.60 | 59.22 | 58.43 | 58.78 | 6,411,077 | +0.88(+1.52%) |
Aug 13, 2018 | 58.59 | 59.09 | 57.86 | 57.90 | 5,304,262 | -0.71(-1.21%) |
Aug 10, 2018 | 58.34 | 58.69 | 58.04 | 58.61 | 5,959,398 | +0.15(+0.26%) |
Aug 09, 2018 | 58.82 | 59.18 | 58.27 | 58.46 | 7,334,311 | +0.29(+0.50%) |
Aug 08, 2018 | 58.85 | 59.10 | 57.63 | 58.16 | 7,099,640 | -1.23(-2.07%) |
Aug 07, 2018 | 59.11 | 60.09 | 58.98 | 59.40 | 6,911,814 | +0.95(+1.63%) |
Aug 06, 2018 | 58.21 | 58.78 | 57.90 | 58.44 | 8,809,557 | +0.36(+0.62%) |
Aug 03, 2018 | 58.05 | 58.24 | 57.53 | 58.08 | 4,944,358 | -0.22(-0.38%) |
Aug 02, 2018 | 58.14 | 58.40 | 57.83 | 58.30 | 5,731,141 | -0.20(-0.35%) |
Aug 01, 2018 | 58.27 | 58.70 | 57.77 | 58.51 | 6,521,332 | -0.29(-0.50%) |
Jul 31, 2018 | 59.10 | 59.30 | 58.56 | 58.80 | 6,655,090 | -0.08(-0.14%) |
Jul 30, 2018 | 58.91 | 59.43 | 58.78 | 58.88 | 6,055,268 | +0.67(+1.15%) |
Jul 27, 2018 | 58.24 | 58.88 | 58.00 | 58.21 | 6,857,959 | -0.29(-0.49%) |
Jul 26, 2018 | 58.03 | 58.62 | 57.53 | 58.50 | 9,033,592 | +0.24(+0.41%) |
Jul 25, 2018 | 57.78 | 58.34 | 57.43 | 58.26 | 6,319,669 | +0.54(+0.93%) |
Jul 24, 2018 | 57.60 | 58.29 | 57.33 | 57.72 | 5,779,840 | +0.71(+1.24%) |
Jul 23, 2018 | 57.44 | 57.54 | 56.94 | 57.02 | 9,741,101 | -0.02(-0.04%) |
Jul 20, 2018 | 56.83 | 57.15 | 56.78 | 57.04 | 6,904,440 | +0.49(+0.87%) |
Jul 19, 2018 | 56.90 | 57.16 | 56.39 | 56.55 | 7,343,018 | -0.54(-0.94%) |
Jul 18, 2018 | 56.38 | 57.20 | 55.83 | 57.08 | 6,984,306 | +0.06(+0.10%) |
Jul 17, 2018 | 56.98 | 57.36 | 56.07 | 57.03 | 7,054,311 | -0.24(-0.43%) |
Jul 16, 2018 | 57.51 | 58.09 | 56.43 | 57.27 | 7,660,988 | -1.15(-1.97%) |
Jul 13, 2018 | 57.91 | 58.88 | 57.89 | 58.42 | 7,780,552 | +0.45(+0.77%) |
Jul 12, 2018 | 58.18 | 57.13 | 57.98 | 7,870,869 | +1.14(+2.00%) | |
Jul 11, 2018 | 57.55 | 58.23 | 56.34 | 56.84 | 6,944,879 | -1.37(-2.36%) |
Jul 10, 2018 | 58.01 | 58.42 | 57.90 | 58.21 | 6,464,145 | +0.60(+1.04%) |
Jul 09, 2018 | 56.92 | 57.61 | 56.73 | 57.61 | 6,494,919 | +1.10(+1.94%) |
Jul 06, 2018 | 55.74 | 56.64 | 55.56 | 56.52 | 5,490,262 | +0.58(+1.04%) |
Jul 05, 2018 | 56.84 | 57.26 | 55.70 | 55.93 | 6,985,651 | -0.51(-0.91%) |
Jul 03, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.79(+1.41%) | |
Jul 02, 2018 | 55.91 | 56.26 | 55.34 | 55.65 | 6,103,764 | -0.84(-1.48%) |
Jun 29, 2018 | 55.94 | 57.31 | 55.75 | 56.49 | 8,789,541 | +0.98(+1.77%) |
Jun 28, 2018 | 56.23 | 56.39 | 55.13 | 55.51 | 4,877,974 | -0.27(-0.48%) |
Jun 27, 2018 | 55.36 | 56.41 | 55.25 | 55.78 | 9,397,118 | +1.14(+2.08%) |
Jun 26, 2018 | 53.89 | 54.88 | 53.69 | 54.64 | 6,108,684 | +0.97(+1.81%) |
Jun 25, 2018 | 55.01 | 55.28 | 53.04 | 53.67 | 6,500,084 | -1.33(-2.42%) |
Jun 22, 2018 | 54.75 | 55.51 | 54.57 | 55.00 | 13,648,896 | +2.17(+4.10%) |
Jun 21, 2018 | 54.25 | 54.33 | 52.57 | 52.83 | 9,168,733 | -1.91(-3.50%) |
Jun 20, 2018 | 54.49 | 54.88 | 54.19 | 54.75 | 7,793,000 | +0.98(+1.83%) |
Jun 19, 2018 | 53.33 | 54.39 | 53.09 | 53.76 | 6,422,687 | -0.28(-0.51%) |
Jun 18, 2018 | 53.20 | 54.98 | 53.06 | 54.04 | 9,464,938 | +1.01(+1.90%) |
Jun 15, 2018 | 55.28 | 52.91 | 53.03 | 19,697,308 | -2.25(-4.07%) | |
Jun 14, 2018 | 56.79 | 56.82 | 55.05 | 55.28 | 7,018,167 | -1.21(-2.14%) |
Jun 13, 2018 | 56.27 | 56.74 | 55.72 | 56.49 | 8,307,795 | +0.15(+0.27%) |
Jun 12, 2018 | 56.86 | 57.05 | 56.09 | 56.34 | 10,264,794 | -0.86(-1.50%) |
Jun 11, 2018 | 56.77 | 57.60 | 56.41 | 57.20 | 7,686,762 | +0.86(+1.53%) |
Jun 08, 2018 | 56.78 | 57.10 | 55.93 | 56.34 | 8,203,107 | -0.04(-0.07%) |
Jun 07, 2018 | 55.58 | 56.54 | 55.39 | 56.38 | 9,481,216 | +1.30(+2.36%) |
Jun 06, 2018 | 54.62 | 55.08 | 7,902,463 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.95 | 55.63 | 54.79 | 54.82 | 7,804,887 | -0.28(-0.50%) |
Jun 04, 2018 | 55.95 | 56.31 | 54.85 | 55.10 | 6,900,531 | -0.32(-0.57%) |