Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.91 | 66.97 | 65.86 | 66.79 | 4,695,430 | -0.75(-1.11%) |
May 30, 2019 | 66.96 | 68.12 | 66.87 | 67.54 | 2,990,313 | +0.73(+1.10%) |
May 29, 2019 | 69.66 | 69.72 | 66.62 | 66.81 | 6,558,071 | -3.53(-5.02%) |
May 28, 2019 | 71.64 | 72.20 | 70.24 | 70.34 | 2,890,481 | -1.01(-1.41%) |
May 24, 2019 | 71.72 | 72.12 | 71.13 | 71.34 | 1,710,612 | -0.22(-0.31%) |
May 23, 2019 | 70.54 | 71.57 | 69.93 | 71.56 | 2,667,748 | +0.39(+0.55%) |
May 22, 2019 | 70.76 | 71.41 | 70.16 | 71.17 | 2,581,114 | +0.57(+0.81%) |
May 21, 2019 | 71.71 | 71.84 | 70.20 | 70.60 | 4,550,490 | -1.10(-1.54%) |
May 20, 2019 | 72.10 | 72.61 | 71.60 | 71.70 | 2,855,212 | -0.54(-0.75%) |
May 17, 2019 | 71.79 | 73.01 | 71.64 | 72.25 | 3,042,611 | -0.10(-0.13%) |
May 16, 2019 | 72.17 | 72.83 | 72.09 | 72.34 | 3,402,243 | +0.32(+0.44%) |
May 15, 2019 | 71.56 | 72.35 | 70.81 | 72.03 | 3,926,131 | +0.59(+0.82%) |
May 14, 2019 | 70.26 | 71.85 | 70.09 | 71.44 | 3,857,220 | +1.75(+2.51%) |
May 13, 2019 | 69.19 | 70.01 | 68.84 | 69.69 | 3,139,175 | -0.21(-0.30%) |
May 10, 2019 | 68.22 | 69.98 | 67.44 | 69.90 | 3,160,100 | +1.64(+2.40%) |
May 09, 2019 | 67.73 | 68.38 | 67.01 | 68.26 | 3,040,241 | +0.39(+0.58%) |
May 08, 2019 | 67.37 | 68.45 | 66.73 | 67.87 | 3,986,840 | +0.56(+0.83%) |
May 07, 2019 | 67.56 | 67.99 | 66.54 | 67.31 | 3,960,203 | -0.18(-0.26%) |
May 06, 2019 | 65.50 | 67.85 | 65.29 | 67.48 | 5,157,427 | +1.72(+2.61%) |
May 03, 2019 | 65.91 | 66.30 | 65.37 | 65.77 | 3,511,082 | -0.03(-0.04%) |
May 02, 2019 | 65.64 | 66.20 | 65.30 | 65.79 | 2,033,651 | +0.28(+0.43%) |
May 01, 2019 | 65.69 | 66.17 | 65.37 | 65.51 | 2,744,152 | -0.18(-0.28%) |
Apr 30, 2019 | 65.14 | 66.04 | 64.64 | 65.70 | 3,259,590 | +0.71(+1.09%) |
Apr 29, 2019 | 64.83 | 65.24 | 64.53 | 64.99 | 1,828,640 | +0.03(+0.05%) |
Apr 26, 2019 | 64.60 | 65.03 | 64.15 | 64.95 | 2,229,893 | +0.47(+0.73%) |
Apr 25, 2019 | 64.43 | 64.78 | 64.18 | 64.48 | 1,746,855 | -0.12(-0.19%) |
Apr 24, 2019 | 65.26 | 65.58 | 63.50 | 64.60 | 4,272,604 | -0.60(-0.93%) |
Apr 23, 2019 | 63.90 | 65.52 | 63.90 | 65.21 | 4,144,762 | +1.40(+2.20%) |
Apr 22, 2019 | 64.36 | 64.49 | 63.61 | 63.80 | 2,685,342 | -0.56(-0.87%) |
Apr 18, 2019 | 64.31 | 64.79 | 63.97 | 64.36 | 2,321,349 | +0.18(+0.29%) |
Apr 17, 2019 | 63.53 | 64.84 | 63.46 | 64.18 | 3,093,350 | +1.07(+1.69%) |
Apr 16, 2019 | 62.60 | 63.26 | 62.42 | 63.11 | 2,029,802 | +0.57(+0.91%) |
Apr 15, 2019 | 62.01 | 62.67 | 61.83 | 62.54 | 2,071,398 | +0.50(+0.80%) |
Apr 12, 2019 | 62.16 | 62.41 | 61.54 | 62.04 | 3,668,191 | -0.29(-0.46%) |
Apr 11, 2019 | 61.96 | 62.47 | 61.91 | 62.33 | 1,624,894 | +0.46(+0.74%) |
Apr 10, 2019 | 61.03 | 62.02 | 60.81 | 61.88 | 1,699,082 | +0.95(+1.55%) |
Apr 09, 2019 | 61.48 | 61.70 | 60.77 | 60.93 | 2,076,489 | -0.76(-1.23%) |
Apr 08, 2019 | 61.17 | 61.81 | 60.98 | 61.69 | 2,206,330 | +0.56(+0.92%) |
Apr 05, 2019 | 61.40 | 61.53 | 60.89 | 61.13 | 2,356,059 | -0.20(-0.33%) |
Apr 04, 2019 | 60.47 | 61.65 | 60.11 | 61.33 | 2,742,009 | +0.96(+1.60%) |
Apr 03, 2019 | 60.66 | 61.03 | 60.18 | 60.37 | 2,908,875 | -0.29(-0.48%) |
Apr 02, 2019 | 61.20 | 61.35 | 60.65 | 60.66 | 3,029,553 | -0.39(-0.63%) |
Apr 01, 2019 | 60.87 | 61.05 | 60.22 | 61.05 | 3,168,842 | +0.24(+0.39%) |
Mar 29, 2019 | 60.42 | 60.91 | 60.05 | 60.81 | 2,529,952 | +0.47(+0.78%) |
Mar 28, 2019 | 59.62 | 60.66 | 59.62 | 60.34 | 2,643,231 | +0.78(+1.31%) |
Mar 27, 2019 | 59.49 | 59.92 | 58.88 | 59.56 | 2,083,623 | +0.13(+0.22%) |
Mar 26, 2019 | 59.34 | 59.78 | 58.99 | 59.42 | 1,983,124 | +0.34(+0.58%) |
Mar 25, 2019 | 58.28 | 59.53 | 57.87 | 59.08 | 3,582,440 | +0.74(+1.28%) |
Mar 22, 2019 | 58.33 | 58.67 | 57.87 | 58.34 | 1,715,522 | +0.08(+0.14%) |
Mar 21, 2019 | 56.91 | 58.63 | 56.80 | 58.26 | 3,348,190 | +1.44(+2.53%) |
Mar 20, 2019 | 57.55 | 57.65 | 56.46 | 56.82 | 4,584,580 | -0.78(-1.35%) |
Mar 19, 2019 | 57.24 | 57.76 | 57.16 | 57.60 | 3,260,029 | +0.39(+0.67%) |
Mar 18, 2019 | 57.13 | 57.74 | 56.97 | 57.22 | 2,368,717 | +0.10(+0.17%) |
Mar 15, 2019 | 56.90 | 57.80 | 56.67 | 57.12 | 5,445,712 | +0.30(+0.52%) |
Mar 14, 2019 | 56.36 | 56.88 | 56.36 | 56.82 | 2,415,081 | +0.39(+0.68%) |
Mar 13, 2019 | 56.05 | 56.83 | 55.93 | 56.44 | 2,289,566 | +0.55(+0.99%) |
Mar 12, 2019 | 56.32 | 56.43 | 55.65 | 55.89 | 2,916,196 | -0.36(-0.64%) |
Mar 11, 2019 | 54.98 | 56.25 | 54.83 | 56.25 | 2,861,133 | +1.26(+2.29%) |
Mar 08, 2019 | 56.04 | 56.31 | 54.81 | 54.98 | 3,612,815 | -1.16(-2.07%) |
Mar 07, 2019 | 55.61 | 56.39 | 55.23 | 56.15 | 4,442,867 | +0.50(+0.90%) |
Mar 06, 2019 | 56.11 | 56.30 | 55.50 | 55.65 | 2,884,067 | -0.38(-0.67%) |
Mar 05, 2019 | 54.78 | 56.31 | 54.50 | 56.03 | 4,007,014 | +1.50(+2.75%) |
Mar 04, 2019 | 54.67 | 54.93 | 53.90 | 54.53 | 4,432,158 | +0.06(+0.11%) |
Mar 01, 2019 | 54.13 | 54.79 | 54.13 | 54.47 | 4,413,087 | +0.46(+0.86%) |
Feb 28, 2019 | 53.88 | 54.17 | 53.54 | 54.00 | 2,798,288 | +0.34(+0.63%) |
Feb 27, 2019 | 53.58 | 53.81 | 53.09 | 53.67 | 3,374,779 | -0.10(-0.19%) |
Feb 26, 2019 | 54.36 | 55.19 | 53.76 | 53.77 | 3,349,467 | -0.48(-0.88%) |
Feb 25, 2019 | 55.42 | 55.45 | 53.88 | 54.25 | 3,323,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.27 | 55.16 | 54.06 | 55.12 | 3,263,644 | +0.23(+0.41%) |
Feb 21, 2019 | 55.20 | 55.40 | 54.21 | 54.89 | 3,283,899 | -0.47(-0.85%) |
Feb 20, 2019 | 54.78 | 55.65 | 54.67 | 55.36 | 3,164,257 | +0.57(+1.05%) |
Feb 19, 2019 | 54.37 | 55.32 | 54.15 | 54.79 | 4,412,311 | +0.29(+0.53%) |
Feb 15, 2019 | 53.66 | 54.81 | 53.55 | 54.50 | 3,641,473 | +1.24(+2.34%) |
Feb 14, 2019 | 52.63 | 53.64 | 52.48 | 53.26 | 2,647,051 | +0.43(+0.81%) |
Feb 13, 2019 | 53.49 | 53.67 | 52.59 | 52.83 | 2,672,437 | -0.60(-1.12%) |
Feb 12, 2019 | 51.97 | 53.71 | 51.88 | 53.43 | 3,725,966 | +1.70(+3.28%) |
Feb 11, 2019 | 51.54 | 52.44 | 51.26 | 51.73 | 3,802,282 | +0.12(+0.24%) |
Feb 08, 2019 | 51.86 | 52.34 | 50.92 | 51.61 | 6,246,300 | -0.72(-1.38%) |
Feb 07, 2019 | 52.50 | 53.85 | 50.66 | 52.33 | 5,896,131 | -0.68(-1.28%) |
Feb 06, 2019 | 53.74 | 53.95 | 52.93 | 53.01 | 3,388,022 | -0.69(-1.28%) |
Feb 05, 2019 | 53.88 | 53.93 | 52.71 | 53.70 | 4,674,489 | -0.08(-0.15%) |
Feb 04, 2019 | 54.02 | 54.17 | 53.57 | 53.78 | 1,728,143 | -0.12(-0.23%) |
Feb 01, 2019 | 54.10 | 54.37 | 53.50 | 53.90 | 2,350,605 | +0.00(+0.00%) |
Jan 31, 2019 | 54.20 | 54.46 | 53.28 | 53.90 | 5,786,826 | -0.21(-0.39%) |
Jan 30, 2019 | 53.81 | 54.39 | 53.27 | 54.11 | 2,521,354 | +0.33(+0.62%) |
Jan 29, 2019 | 53.70 | 53.88 | 53.24 | 53.78 | 1,509,283 | -0.02(-0.03%) |
Jan 28, 2019 | 52.79 | 53.82 | 52.63 | 53.80 | 2,658,147 | +0.94(+1.78%) |
Jan 25, 2019 | 52.62 | 53.09 | 52.31 | 52.86 | 3,738,774 | +0.55(+1.05%) |
Jan 24, 2019 | 52.28 | 52.80 | 51.95 | 52.31 | 1,893,909 | -0.36(-0.68%) |
Jan 23, 2019 | 52.39 | 52.98 | 51.99 | 52.67 | 2,568,152 | +0.37(+0.72%) |
Jan 22, 2019 | 53.01 | 53.01 | 51.97 | 52.29 | 3,628,651 | -0.77(-1.46%) |
Jan 18, 2019 | 52.49 | 53.51 | 52.36 | 53.07 | 4,170,135 | +1.37(+2.64%) |
Jan 17, 2019 | 51.02 | 51.72 | 50.80 | 51.70 | 2,453,727 | +0.77(+1.52%) |
Jan 16, 2019 | 50.91 | 51.42 | 50.87 | 50.92 | 2,515,313 | -0.08(-0.15%) |
Jan 15, 2019 | 50.57 | 51.07 | 50.13 | 51.00 | 1,717,878 | +0.71(+1.42%) |
Jan 14, 2019 | 50.27 | 50.62 | 49.70 | 50.29 | 2,307,458 | -0.05(-0.10%) |
Jan 11, 2019 | 50.26 | 50.78 | 49.93 | 50.34 | 1,597,129 | +0.24(+0.47%) |
Jan 10, 2019 | 49.33 | 50.52 | 49.26 | 50.11 | 2,803,258 | +0.88(+1.79%) |
Jan 09, 2019 | 49.91 | 49.96 | 49.05 | 49.23 | 3,952,388 | -0.87(-1.74%) |
Jan 08, 2019 | 49.04 | 50.16 | 48.73 | 50.10 | 3,406,993 | +1.31(+2.68%) |
Jan 07, 2019 | 47.79 | 49.42 | 47.59 | 48.79 | 4,294,930 | +0.77(+1.61%) |
Jan 04, 2019 | 47.69 | 48.78 | 47.59 | 48.02 | 6,385,761 | +0.58(+1.23%) |
Jan 03, 2019 | 46.12 | 47.69 | 46.12 | 47.43 | 3,595,017 | +0.99(+2.14%) |
Jan 02, 2019 | 46.17 | 46.95 | 45.98 | 46.44 | 2,438,351 | -0.04(-0.09%) |
Dec 31, 2018 | 45.75 | 46.51 | 45.64 | 46.48 | 2,717,980 | +0.92(+2.03%) |
Dec 28, 2018 | 45.66 | 46.08 | 45.21 | 45.56 | 3,651,582 | -0.13(-0.29%) |
Dec 27, 2018 | 45.03 | 45.69 | 44.22 | 45.69 | 2,688,196 | +0.37(+0.83%) |
Dec 26, 2018 | 44.36 | 45.34 | 43.32 | 45.32 | 3,239,550 | +1.14(+2.58%) |
Dec 24, 2018 | 45.10 | 45.27 | 43.81 | 44.18 | 1,623,321 | -0.85(-1.89%) |
Dec 21, 2018 | 46.43 | 47.42 | 45.03 | 45.03 | 4,989,206 | -1.40(-3.02%) |
Dec 20, 2018 | 45.73 | 46.92 | 45.14 | 46.43 | 3,932,614 | +0.58(+1.27%) |
Dec 19, 2018 | 45.87 | 47.44 | 45.72 | 45.85 | 5,203,609 | +0.25(+0.55%) |
Dec 18, 2018 | 46.57 | 47.04 | 45.40 | 45.60 | 4,823,444 | -0.95(-2.04%) |
Dec 17, 2018 | 48.07 | 48.20 | 46.19 | 46.55 | 4,446,607 | -1.59(-3.31%) |
Dec 14, 2018 | 48.42 | 48.77 | 48.03 | 48.14 | 2,891,674 | -0.68(-1.39%) |
Dec 13, 2018 | 48.46 | 49.00 | 48.28 | 48.82 | 4,739,783 | +0.35(+0.72%) |
Dec 12, 2018 | 49.06 | 49.32 | 48.44 | 48.47 | 3,531,551 | -0.10(-0.22%) |
Dec 11, 2018 | 48.40 | 49.39 | 48.35 | 48.57 | 2,522,292 | +0.34(+0.70%) |
Dec 10, 2018 | 48.96 | 49.07 | 47.42 | 48.23 | 4,013,052 | -0.70(-1.42%) |
Dec 07, 2018 | 50.16 | 50.43 | 48.63 | 48.93 | 3,397,131 | -1.47(-2.92%) |
Dec 06, 2018 | 50.71 | 51.14 | 49.45 | 50.40 | 2,848,987 | -0.30(-0.58%) |
Dec 04, 2018 | 52.30 | 52.58 | 50.32 | 50.70 | 4,996,673 | -1.77(-3.37%) |
Dec 03, 2018 | 51.10 | 52.53 | 51.10 | 52.47 | 3,472,495 | +1.15(+2.24%) |
Nov 30, 2018 | 50.36 | 51.33 | 50.31 | 51.32 | 3,730,043 | +1.07(+2.13%) |
Nov 29, 2018 | 49.46 | 50.25 | 49.06 | 50.25 | 4,538,408 | +0.96(+1.95%) |
Nov 28, 2018 | 50.28 | 50.47 | 49.05 | 49.28 | 4,972,259 | -1.17(-2.31%) |
Nov 27, 2018 | 51.25 | 51.29 | 50.26 | 50.45 | 2,299,113 | -0.97(-1.88%) |
Nov 26, 2018 | 51.19 | 51.45 | 50.91 | 51.42 | 1,503,346 | +0.49(+0.97%) |
Nov 23, 2018 | 50.78 | 51.17 | 50.53 | 50.93 | 686,655 | -0.02(-0.03%) |
Nov 21, 2018 | 50.94 | 50.94 | 50.94 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.42 | 52.21 | 50.77 | 50.87 | 2,581,765 | -0.52(-1.01%) |
Nov 19, 2018 | 52.09 | 52.31 | 51.20 | 51.38 | 2,776,649 | -0.69(-1.33%) |
Nov 16, 2018 | 51.09 | 52.21 | 50.75 | 52.08 | 2,765,586 | +1.03(+2.02%) |
Nov 15, 2018 | 50.50 | 51.29 | 49.96 | 51.05 | 3,121,162 | +0.23(+0.46%) |
Nov 14, 2018 | 50.41 | 51.85 | 49.95 | 50.81 | 5,152,672 | +0.51(+1.01%) |
Nov 13, 2018 | 51.06 | 51.88 | 49.30 | 50.30 | 9,072,814 | -2.97(-5.58%) |
Nov 12, 2018 | 53.49 | 54.78 | 53.15 | 53.28 | 3,375,706 | -0.41(-0.76%) |
Nov 09, 2018 | 53.45 | 53.82 | 53.05 | 53.69 | 4,427,182 | +0.50(+0.94%) |
Nov 08, 2018 | 53.40 | 53.62 | 53.08 | 53.18 | 3,672,881 | -0.47(-0.87%) |
Nov 07, 2018 | 54.03 | 54.03 | 53.12 | 53.65 | 2,833,775 | +0.02(+0.03%) |
Nov 06, 2018 | 53.43 | 54.42 | 53.30 | 53.63 | 3,076,479 | -0.02(-0.03%) |
Nov 05, 2018 | 53.39 | 54.35 | 53.24 | 53.65 | 2,169,397 | +0.42(+0.78%) |
Nov 02, 2018 | 53.99 | 54.41 | 52.85 | 53.24 | 2,509,796 | -0.69(-1.28%) |
Nov 01, 2018 | 51.81 | 54.06 | 51.58 | 53.93 | 3,185,493 | +2.11(+4.07%) |
Oct 31, 2018 | 53.51 | 53.58 | 51.48 | 51.82 | 4,477,364 | -1.89(-3.51%) |
Oct 30, 2018 | 53.50 | 54.04 | 52.66 | 53.70 | 2,950,943 | +0.47(+0.88%) |
Oct 29, 2018 | 52.77 | 54.08 | 52.49 | 53.24 | 3,117,433 | +0.94(+1.80%) |
Oct 26, 2018 | 53.30 | 53.31 | 52.10 | 52.29 | 2,019,377 | -1.05(-1.96%) |
Oct 25, 2018 | 53.24 | 53.73 | 52.71 | 53.34 | 1,928,839 | -0.03(-0.05%) |
Oct 24, 2018 | 53.75 | 54.33 | 53.30 | 53.37 | 3,071,890 | -0.38(-0.71%) |
Oct 23, 2018 | 53.38 | 54.12 | 52.77 | 53.75 | 2,217,473 | +0.28(+0.52%) |
Oct 22, 2018 | 54.10 | 54.67 | 53.37 | 53.47 | 2,245,184 | -0.52(-0.96%) |
Oct 19, 2018 | 54.20 | 54.39 | 53.83 | 53.99 | 2,301,764 | +0.02(+0.03%) |
Oct 18, 2018 | 53.75 | 54.38 | 53.48 | 53.97 | 2,245,289 | +0.38(+0.71%) |
Oct 17, 2018 | 53.75 | 53.83 | 52.98 | 53.59 | 1,433,651 | -0.05(-0.10%) |
Oct 16, 2018 | 52.85 | 53.80 | 52.54 | 53.64 | 1,593,150 | +0.80(+1.52%) |
Oct 15, 2018 | 52.14 | 53.17 | 51.93 | 52.84 | 2,145,070 | +0.70(+1.34%) |
Oct 12, 2018 | 52.22 | 52.40 | 51.53 | 52.14 | 1,902,121 | +0.05(+0.10%) |
Oct 11, 2018 | 52.86 | 53.10 | 51.59 | 52.09 | 3,637,072 | -0.90(-1.70%) |
Oct 10, 2018 | 54.46 | 54.69 | 52.96 | 52.98 | 2,579,574 | -1.35(-2.48%) |
Oct 09, 2018 | 54.75 | 54.95 | 54.31 | 54.33 | 4,362,865 | -0.39(-0.71%) |
Oct 08, 2018 | 53.43 | 54.83 | 53.32 | 54.72 | 4,302,682 | +1.50(+2.81%) |
Oct 05, 2018 | 52.09 | 53.24 | 51.78 | 53.23 | 3,571,002 | +1.34(+2.58%) |
Oct 04, 2018 | 51.13 | 51.97 | 50.81 | 51.89 | 3,282,487 | +0.75(+1.47%) |
Oct 03, 2018 | 51.24 | 51.70 | 51.10 | 51.13 | 2,514,086 | +0.09(+0.17%) |
Oct 02, 2018 | 51.00 | 51.35 | 50.62 | 51.05 | 4,057,384 | +0.16(+0.31%) |
Oct 01, 2018 | 51.64 | 51.82 | 50.82 | 50.89 | 2,524,819 | -0.59(-1.14%) |
Sep 28, 2018 | 51.79 | 51.89 | 51.30 | 51.48 | 3,582,450 | -0.22(-0.43%) |
Sep 27, 2018 | 51.29 | 52.06 | 51.13 | 51.70 | 1,798,386 | +0.03(+0.05%) |
Sep 26, 2018 | 52.45 | 52.62 | 51.66 | 51.68 | 2,111,270 | -0.67(-1.27%) |
Sep 25, 2018 | 53.05 | 53.05 | 52.19 | 52.34 | 2,357,788 | -0.40(-0.75%) |
Sep 24, 2018 | 52.96 | 53.14 | 52.63 | 52.74 | 2,210,489 | -0.22(-0.41%) |
Sep 21, 2018 | 53.94 | 54.16 | 52.93 | 52.96 | 5,144,597 | -0.93(-1.72%) |
Sep 20, 2018 | 53.43 | 54.17 | 53.43 | 53.88 | 2,685,601 | +0.65(+1.22%) |
Sep 19, 2018 | 53.96 | 54.16 | 53.10 | 53.24 | 2,142,726 | -0.70(-1.30%) |
Sep 18, 2018 | 54.71 | 54.84 | 53.42 | 53.94 | 1,953,588 | -0.60(-1.09%) |
Sep 17, 2018 | 54.14 | 55.28 | 53.76 | 54.53 | 2,029,924 | -0.29(-0.54%) |
Sep 14, 2018 | 54.80 | 55.18 | 54.48 | 54.83 | 1,256,170 | -0.09(-0.16%) |
Sep 13, 2018 | 55.35 | 55.38 | 54.72 | 54.91 | 1,565,800 | -0.19(-0.35%) |
Sep 12, 2018 | 54.89 | 55.22 | 54.70 | 55.10 | 2,163,611 | +0.16(+0.30%) |
Sep 11, 2018 | 54.83 | 55.14 | 54.25 | 54.94 | 1,744,967 | +0.12(+0.22%) |
Sep 10, 2018 | 54.84 | 55.31 | 54.71 | 54.82 | 1,898,759 | +0.10(+0.19%) |
Sep 07, 2018 | 54.31 | 54.83 | 54.11 | 54.71 | 2,624,162 | +0.16(+0.30%) |
Sep 06, 2018 | 54.22 | 55.01 | 53.93 | 54.55 | 2,371,713 | +0.50(+0.93%) |
Sep 05, 2018 | 53.28 | 54.50 | 52.54 | 54.05 | 4,008,191 | -0.22(-0.40%) |
Sep 04, 2018 | 54.37 | 54.61 | 53.99 | 54.26 | 2,319,949 | -0.05(-0.10%) |
Aug 31, 2018 | 54.32 | 54.32 | 54.32 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 54.43 | 54.61 | 53.92 | 54.09 | 1,536,310 | -0.19(-0.35%) |
Aug 29, 2018 | 53.76 | 54.47 | 53.73 | 54.28 | 1,617,630 | +0.52(+0.98%) |
Aug 28, 2018 | 53.88 | 54.36 | 53.68 | 53.76 | 4,227,874 | -0.33(-0.60%) |
Aug 27, 2018 | 54.46 | 54.63 | 53.77 | 54.08 | 2,851,725 | -0.24(-0.44%) |
Aug 24, 2018 | 53.92 | 54.45 | 53.46 | 54.32 | 3,433,303 | +0.45(+0.83%) |
Aug 23, 2018 | 53.48 | 54.13 | 53.08 | 53.88 | 3,254,516 | +0.09(+0.16%) |
Aug 22, 2018 | 54.18 | 54.18 | 53.69 | 53.79 | 3,279,159 | -0.35(-0.65%) |
Aug 21, 2018 | 54.57 | 54.74 | 53.64 | 54.14 | 6,192,129 | -0.42(-0.77%) |
Aug 20, 2018 | 53.80 | 54.63 | 53.41 | 54.57 | 3,794,825 | +0.86(+1.60%) |
Aug 17, 2018 | 52.40 | 53.88 | 52.00 | 53.71 | 4,845,595 | +1.24(+2.36%) |
Aug 16, 2018 | 51.86 | 52.56 | 51.81 | 52.47 | 2,429,517 | +0.83(+1.60%) |
Aug 15, 2018 | 51.12 | 51.79 | 51.08 | 51.64 | 2,890,834 | +0.36(+0.70%) |
Aug 14, 2018 | 51.80 | 52.10 | 51.13 | 51.28 | 3,917,853 | -0.26(-0.50%) |
Aug 13, 2018 | 51.60 | 51.88 | 51.30 | 51.54 | 2,947,032 | -0.26(-0.50%) |
Aug 10, 2018 | 51.23 | 52.10 | 51.21 | 51.79 | 3,022,571 | +0.41(+0.80%) |
Aug 09, 2018 | 51.35 | 51.62 | 51.02 | 51.38 | 3,930,940 | +0.13(+0.25%) |
Aug 08, 2018 | 51.35 | 51.98 | 51.18 | 51.25 | 2,787,581 | -0.28(-0.55%) |
Aug 07, 2018 | 50.91 | 51.91 | 50.35 | 51.54 | 4,679,551 | +0.21(+0.40%) |
Aug 06, 2018 | 51.64 | 52.27 | 50.91 | 51.33 | 6,375,440 | +1.63(+3.27%) |
Aug 03, 2018 | 49.61 | 49.88 | 49.28 | 49.70 | 3,823,819 | +0.17(+0.35%) |
Aug 02, 2018 | 49.38 | 49.62 | 49.01 | 49.53 | 4,161,380 | -0.04(-0.09%) |
Aug 01, 2018 | 49.86 | 50.35 | 49.52 | 49.57 | 4,666,281 | -0.04(-0.09%) |
Jul 31, 2018 | 50.41 | 50.41 | 48.88 | 49.62 | 7,417,758 | -0.92(-1.82%) |
Jul 30, 2018 | 51.09 | 52.20 | 50.20 | 50.54 | 8,378,503 | -4.17(-7.61%) |
Jul 27, 2018 | 54.84 | 55.72 | 54.64 | 54.70 | 2,790,772 | -0.13(-0.24%) |
Jul 26, 2018 | 54.39 | 54.95 | 54.17 | 54.83 | 3,057,049 | +0.94(+1.74%) |
Jul 25, 2018 | 54.24 | 54.37 | 53.41 | 53.89 | 4,367,439 | -0.41(-0.76%) |
Jul 24, 2018 | 54.47 | 54.58 | 53.95 | 54.31 | 3,389,137 | -0.40(-0.72%) |
Jul 23, 2018 | 55.26 | 55.48 | 54.35 | 54.70 | 3,509,974 | -0.48(-0.87%) |
Jul 20, 2018 | 55.62 | 55.78 | 55.10 | 55.19 | 2,526,171 | -0.67(-1.20%) |
Jul 19, 2018 | 55.51 | 56.10 | 55.42 | 55.86 | 1,572,037 | +0.34(+0.62%) |
Jul 18, 2018 | 56.42 | 56.42 | 55.34 | 55.51 | 3,187,174 | -0.91(-1.62%) |
Jul 17, 2018 | 56.59 | 56.77 | 56.26 | 56.42 | 1,963,280 | -0.26(-0.46%) |
Jul 16, 2018 | 57.15 | 57.33 | 56.56 | 56.68 | 1,501,535 | -0.38(-0.66%) |
Jul 13, 2018 | 56.79 | 57.40 | 56.79 | 57.06 | 1,290,207 | +0.29(+0.52%) |
Jul 12, 2018 | 56.80 | 57.13 | 56.55 | 56.77 | 2,286,729 | -0.03(-0.06%) |
Jul 11, 2018 | 57.47 | 57.97 | 56.73 | 56.80 | 1,724,792 | -0.58(-1.01%) |
Jul 10, 2018 | 57.45 | 57.84 | 57.14 | 57.38 | 2,964,732 | +0.03(+0.06%) |
Jul 09, 2018 | 57.54 | 57.87 | 56.97 | 57.35 | 4,541,937 | -0.33(-0.57%) |
Jul 06, 2018 | 58.03 | 58.23 | 57.53 | 57.67 | 2,268,567 | -0.24(-0.42%) |
Jul 05, 2018 | 57.81 | 58.01 | 57.20 | 57.91 | 1,769,503 | +0.40(+0.69%) |
Jul 03, 2018 | 57.52 | 57.52 | 57.52 | 0 | +0.35(+0.62%) | |
Jul 02, 2018 | 58.86 | 59.22 | 56.73 | 57.16 | 3,564,495 | -2.09(-3.53%) |
Jun 29, 2018 | 59.55 | 59.84 | 58.68 | 59.26 | 3,156,095 | -0.35(-0.59%) |
Jun 28, 2018 | 59.52 | 60.22 | 59.39 | 59.61 | 2,007,796 | -0.02(-0.03%) |
Jun 27, 2018 | 60.59 | 60.87 | 59.56 | 59.63 | 2,158,227 | -1.02(-1.69%) |
Jun 26, 2018 | 60.16 | 60.95 | 59.74 | 60.65 | 2,509,495 | +0.55(+0.92%) |
Jun 25, 2018 | 59.92 | 60.41 | 59.53 | 60.10 | 1,770,944 | +0.39(+0.65%) |
Jun 22, 2018 | 59.83 | 60.19 | 59.45 | 59.71 | 2,613,911 | +0.09(+0.16%) |
Jun 21, 2018 | 60.38 | 60.52 | 59.35 | 59.62 | 2,140,065 | -0.74(-1.23%) |
Jun 20, 2018 | 60.82 | 60.96 | 60.17 | 60.36 | 2,849,533 | -0.58(-0.95%) |
Jun 19, 2018 | 60.89 | 61.28 | 60.56 | 60.93 | 2,271,096 | -0.17(-0.28%) |
Jun 18, 2018 | 61.58 | 61.94 | 60.71 | 61.11 | 1,519,485 | -0.70(-1.13%) |
Jun 15, 2018 | 61.92 | 61.10 | 61.80 | 3,976,425 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.72 | 61.30 | 60.29 | 61.10 | 1,887,600 | +0.47(+0.78%) |
Jun 13, 2018 | 61.67 | 61.81 | 60.57 | 60.62 | 2,441,640 | -0.90(-1.45%) |
Jun 12, 2018 | 62.13 | 62.28 | 61.30 | 61.52 | 1,631,949 | -0.44(-0.71%) |
Jun 11, 2018 | 60.89 | 62.33 | 60.89 | 61.96 | 2,228,139 | +1.07(+1.75%) |
Jun 08, 2018 | 60.09 | 61.00 | 59.90 | 60.89 | 2,074,387 | +0.90(+1.49%) |
Jun 07, 2018 | 58.34 | 60.60 | 58.34 | 60.00 | 2,606,517 | +1.30(+2.21%) |
Jun 06, 2018 | 58.31 | 58.70 | 2,539,125 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.05 | 59.70 | 58.78 | 59.48 | 2,660,711 | +0.44(+0.74%) |
Jun 04, 2018 | 58.73 | 59.60 | 58.73 | 59.04 | 1,872,851 | +0.44(+0.75%) |