Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.30 | 52.40 | 51.01 | 51.30 | 1,561,764 | -1.03(-1.96%) |
Jul 30, 2019 | 51.78 | 52.35 | 51.50 | 52.32 | 1,664,623 | +0.39(+0.75%) |
Jul 29, 2019 | 51.69 | 51.97 | 51.59 | 51.93 | 1,542,722 | +0.30(+0.58%) |
Jul 26, 2019 | 51.32 | 51.75 | 51.17 | 51.64 | 1,508,624 | +0.47(+0.91%) |
Jul 25, 2019 | 50.92 | 51.25 | 50.70 | 51.17 | 1,793,588 | +0.33(+0.65%) |
Jul 24, 2019 | 49.80 | 51.17 | 49.76 | 50.84 | 2,047,166 | +0.97(+1.94%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.15 | 49.87 | 2,169,032 | +0.07(+0.14%) |
Jul 22, 2019 | 50.34 | 50.81 | 49.40 | 49.80 | 2,224,223 | -0.69(-1.36%) |
Jul 19, 2019 | 51.14 | 51.53 | 50.46 | 50.49 | 2,661,982 | -0.63(-1.23%) |
Jul 18, 2019 | 51.84 | 52.00 | 51.12 | 51.12 | 2,573,420 | -1.09(-2.08%) |
Jul 17, 2019 | 53.27 | 53.28 | 52.15 | 52.20 | 2,085,057 | -1.09(-2.04%) |
Jul 16, 2019 | 53.14 | 53.49 | 52.42 | 53.29 | 2,618,919 | +0.14(+0.26%) |
Jul 15, 2019 | 52.92 | 53.26 | 52.68 | 53.15 | 1,381,848 | +0.19(+0.36%) |
Jul 12, 2019 | 52.95 | 53.25 | 52.82 | 52.96 | 3,191,165 | +0.10(+0.19%) |
Jul 11, 2019 | 52.39 | 52.88 | 52.12 | 52.86 | 1,646,539 | +0.51(+0.97%) |
Jul 10, 2019 | 52.24 | 52.46 | 51.83 | 52.35 | 1,933,419 | +0.26(+0.50%) |
Jul 09, 2019 | 51.90 | 52.27 | 51.78 | 52.09 | 1,636,916 | -0.09(-0.17%) |
Jul 08, 2019 | 51.59 | 52.22 | 51.53 | 52.18 | 2,400,212 | +0.39(+0.75%) |
Jul 05, 2019 | 51.33 | 52.10 | 51.27 | 51.80 | 1,414,134 | +0.17(+0.33%) |
Jul 03, 2019 | 50.92 | 51.85 | 50.82 | 51.63 | 1,757,551 | +0.86(+1.69%) |
Jul 02, 2019 | 50.40 | 50.99 | 50.16 | 50.77 | 1,893,747 | +0.43(+0.85%) |
Jul 01, 2019 | 50.11 | 50.61 | 49.74 | 50.34 | 3,006,174 | +0.65(+1.30%) |
Jun 28, 2019 | 48.61 | 49.69 | 48.53 | 49.69 | 3,546,130 | +1.08(+2.21%) |
Jun 27, 2019 | 48.37 | 48.70 | 48.09 | 48.62 | 2,261,548 | +0.22(+0.45%) |
Jun 26, 2019 | 49.29 | 49.34 | 48.37 | 48.40 | 2,046,406 | -0.82(-1.66%) |
Jun 25, 2019 | 49.94 | 50.06 | 49.06 | 49.22 | 1,602,649 | -0.87(-1.73%) |
Jun 24, 2019 | 50.15 | 50.32 | 49.29 | 50.08 | 1,512,342 | -0.18(-0.36%) |
Jun 21, 2019 | 50.63 | 50.77 | 49.95 | 50.26 | 3,667,932 | -0.30(-0.59%) |
Jun 20, 2019 | 49.99 | 50.72 | 49.70 | 50.56 | 2,571,760 | +1.03(+2.07%) |
Jun 19, 2019 | 49.26 | 49.88 | 48.72 | 49.53 | 2,651,715 | +0.53(+1.08%) |
Jun 18, 2019 | 49.22 | 49.70 | 48.85 | 49.01 | 2,378,967 | +0.06(+0.12%) |
Jun 17, 2019 | 48.87 | 49.33 | 48.08 | 48.95 | 1,654,560 | +0.16(+0.33%) |
Jun 14, 2019 | 49.17 | 49.17 | 48.45 | 48.79 | 1,307,393 | -0.34(-0.69%) |
Jun 13, 2019 | 48.13 | 49.28 | 47.89 | 49.13 | 1,776,058 | +1.00(+2.07%) |
Jun 12, 2019 | 48.01 | 48.33 | 47.89 | 48.13 | 1,120,260 | +0.25(+0.52%) |
Jun 11, 2019 | 47.87 | 48.20 | 47.60 | 47.88 | 1,871,497 | +0.11(+0.23%) |
Jun 10, 2019 | 48.28 | 48.55 | 47.57 | 47.77 | 2,458,550 | -0.45(-0.93%) |
Jun 07, 2019 | 48.28 | 48.68 | 48.01 | 48.22 | 1,503,101 | +0.16(+0.33%) |
Jun 06, 2019 | 48.17 | 48.31 | 47.80 | 48.06 | 1,519,472 | +0.13(+0.27%) |
Jun 05, 2019 | 48.77 | 48.91 | 47.73 | 47.93 | 2,162,921 | -0.50(-1.02%) |
Jun 04, 2019 | 48.28 | 48.72 | 48.05 | 48.43 | 1,667,075 | +0.57(+1.18%) |
Jun 03, 2019 | 47.72 | 48.26 | 47.53 | 47.86 | 1,886,747 | -0.04(-0.08%) |
May 31, 2019 | 47.56 | 48.22 | 47.35 | 47.90 | 3,036,363 | +0.08(+0.17%) |
May 30, 2019 | 46.62 | 48.59 | 46.62 | 47.82 | 3,846,855 | +1.47(+3.17%) |
May 29, 2019 | 46.94 | 47.13 | 46.07 | 46.35 | 1,987,420 | -0.89(-1.89%) |
May 28, 2019 | 47.34 | 47.80 | 47.17 | 47.25 | 1,734,645 | +0.14(+0.29%) |
May 24, 2019 | 47.61 | 47.70 | 47.08 | 47.11 | 2,202,235 | -0.43(-0.90%) |
May 23, 2019 | 47.44 | 47.73 | 47.02 | 47.53 | 2,316,339 | -0.41(-0.85%) |
May 22, 2019 | 48.32 | 48.50 | 47.87 | 47.94 | 1,864,567 | -0.60(-1.23%) |
May 21, 2019 | 48.06 | 48.65 | 47.97 | 48.54 | 2,592,734 | +0.61(+1.26%) |
May 20, 2019 | 47.87 | 48.01 | 47.56 | 47.93 | 1,211,431 | -0.07(-0.14%) |
May 17, 2019 | 47.55 | 48.29 | 47.33 | 48.00 | 1,425,254 | +0.02(+0.04%) |
May 16, 2019 | 47.82 | 48.41 | 47.50 | 47.98 | 1,459,499 | +0.52(+1.09%) |
May 15, 2019 | 47.09 | 47.62 | 46.69 | 47.47 | 2,047,765 | +0.15(+0.31%) |
May 14, 2019 | 46.98 | 47.73 | 46.84 | 47.32 | 2,025,282 | +0.44(+0.93%) |
May 13, 2019 | 48.20 | 48.39 | 46.67 | 46.88 | 3,291,847 | -2.02(-4.14%) |
May 10, 2019 | 48.14 | 49.07 | 47.71 | 48.90 | 2,272,989 | +0.51(+1.05%) |
May 09, 2019 | 47.91 | 48.53 | 47.63 | 48.40 | 2,340,581 | +0.24(+0.49%) |
May 08, 2019 | 47.99 | 48.47 | 47.68 | 48.16 | 2,480,732 | +0.05(+0.10%) |
May 07, 2019 | 48.89 | 49.10 | 47.74 | 48.11 | 2,967,783 | -1.16(-2.36%) |
May 06, 2019 | 48.66 | 49.50 | 48.32 | 49.27 | 1,624,742 | -0.07(-0.14%) |
May 03, 2019 | 50.08 | 50.41 | 48.54 | 49.34 | 4,014,820 | -0.68(-1.37%) |
May 02, 2019 | 50.61 | 50.87 | 49.54 | 50.03 | 2,345,408 | -0.70(-1.39%) |
May 01, 2019 | 50.83 | 51.35 | 50.68 | 50.73 | 1,309,793 | -0.14(-0.27%) |
Apr 30, 2019 | 51.30 | 51.44 | 50.34 | 50.87 | 2,619,026 | -0.48(-0.93%) |
Apr 29, 2019 | 50.88 | 51.50 | 50.85 | 51.34 | 1,304,361 | +0.55(+1.07%) |
Apr 26, 2019 | 50.51 | 50.99 | 50.28 | 50.80 | 2,331,748 | +0.54(+1.07%) |
Apr 25, 2019 | 50.83 | 50.83 | 50.22 | 50.26 | 1,586,306 | -0.68(-1.34%) |
Apr 24, 2019 | 50.90 | 51.61 | 50.60 | 50.95 | 2,221,398 | +0.01(+0.02%) |
Apr 23, 2019 | 50.67 | 51.10 | 50.42 | 50.94 | 2,940,604 | +0.23(+0.45%) |
Apr 22, 2019 | 51.92 | 51.92 | 50.48 | 50.71 | 2,270,492 | -1.27(-2.44%) |
Apr 18, 2019 | 52.15 | 52.40 | 51.76 | 51.98 | 2,189,636 | -0.14(-0.27%) |
Apr 17, 2019 | 51.99 | 52.48 | 51.88 | 52.12 | 2,422,908 | +0.29(+0.56%) |
Apr 16, 2019 | 51.69 | 51.93 | 51.29 | 51.83 | 2,096,431 | +0.48(+0.93%) |
Apr 15, 2019 | 51.34 | 51.53 | 50.69 | 51.35 | 1,799,040 | +0.18(+0.35%) |
Apr 12, 2019 | 51.41 | 51.81 | 50.51 | 51.18 | 2,495,933 | +0.02(+0.04%) |
Apr 11, 2019 | 51.34 | 51.72 | 51.06 | 51.16 | 2,654,120 | -0.07(-0.14%) |
Apr 10, 2019 | 50.66 | 51.29 | 50.52 | 51.23 | 2,440,343 | +0.52(+1.02%) |
Apr 09, 2019 | 50.75 | 50.91 | 50.37 | 50.71 | 2,079,373 | -0.28(-0.54%) |
Apr 08, 2019 | 49.77 | 51.12 | 49.77 | 50.99 | 3,923,063 | +1.01(+2.02%) |
Apr 05, 2019 | 49.47 | 50.00 | 49.40 | 49.98 | 2,304,233 | +0.70(+1.43%) |
Apr 04, 2019 | 48.56 | 49.59 | 48.35 | 49.27 | 2,321,085 | +0.84(+1.74%) |
Apr 03, 2019 | 47.82 | 48.81 | 47.58 | 48.43 | 2,886,905 | +0.86(+1.81%) |
Apr 02, 2019 | 47.93 | 48.01 | 47.37 | 47.56 | 1,294,855 | -0.27(-0.56%) |
Apr 01, 2019 | 47.62 | 48.27 | 47.53 | 47.83 | 2,308,148 | +0.67(+1.43%) |
Mar 29, 2019 | 47.16 | 47.55 | 46.77 | 47.16 | 3,095,223 | +0.24(+0.51%) |
Mar 28, 2019 | 47.13 | 47.53 | 46.92 | 46.92 | 2,755,426 | -0.29(-0.61%) |
Mar 27, 2019 | 47.44 | 47.53 | 46.72 | 47.21 | 3,183,632 | +0.26(+0.55%) |
Mar 26, 2019 | 45.45 | 47.76 | 45.45 | 46.95 | 6,217,811 | +1.78(+3.93%) |
Mar 25, 2019 | 45.13 | 45.91 | 44.85 | 45.17 | 3,451,234 | +0.47(+1.04%) |
Mar 22, 2019 | 45.53 | 45.75 | 44.69 | 44.71 | 2,993,427 | -1.03(-2.26%) |
Mar 21, 2019 | 45.61 | 46.11 | 45.39 | 45.74 | 4,730,054 | -0.06(-0.13%) |
Mar 20, 2019 | 46.63 | 46.83 | 45.60 | 45.80 | 5,237,564 | -1.05(-2.24%) |
Mar 19, 2019 | 47.28 | 47.70 | 46.77 | 46.85 | 2,005,665 | -0.42(-0.88%) |
Mar 18, 2019 | 47.38 | 47.47 | 46.86 | 47.27 | 3,263,801 | -0.06(-0.13%) |
Mar 15, 2019 | 47.73 | 47.91 | 47.29 | 47.33 | 6,808,384 | -0.54(-1.12%) |
Mar 14, 2019 | 48.64 | 48.73 | 47.59 | 47.86 | 5,932,247 | -0.46(-0.94%) |
Mar 13, 2019 | 49.07 | 49.50 | 47.91 | 48.32 | 3,851,448 | -0.73(-1.50%) |
Mar 12, 2019 | 48.94 | 49.24 | 48.80 | 49.05 | 1,980,435 | +0.36(+0.73%) |
Mar 11, 2019 | 48.75 | 48.76 | 48.20 | 48.70 | 3,137,781 | +0.07(+0.14%) |
Mar 08, 2019 | 48.21 | 48.65 | 47.97 | 48.63 | 1,870,942 | +0.05(+0.10%) |
Mar 07, 2019 | 49.46 | 49.46 | 48.21 | 48.58 | 2,528,641 | -0.87(-1.76%) |
Mar 06, 2019 | 49.70 | 49.84 | 49.12 | 49.45 | 2,251,740 | -0.18(-0.36%) |
Mar 05, 2019 | 49.37 | 49.65 | 49.18 | 49.62 | 2,105,925 | +0.09(+0.18%) |
Mar 04, 2019 | 50.49 | 50.59 | 49.12 | 49.54 | 2,052,977 | -0.67(-1.34%) |
Mar 01, 2019 | 50.02 | 50.35 | 49.80 | 50.21 | 2,454,125 | +0.57(+1.16%) |
Feb 28, 2019 | 49.18 | 49.83 | 48.62 | 49.63 | 2,899,126 | +0.58(+1.19%) |
Feb 27, 2019 | 49.61 | 49.70 | 48.88 | 49.05 | 2,467,337 | -0.84(-1.68%) |
Feb 26, 2019 | 49.92 | 50.07 | 49.40 | 49.89 | 2,026,148 | -0.11(-0.22%) |
Feb 25, 2019 | 51.34 | 51.34 | 49.96 | 50.00 | 2,614,556 | -1.10(-2.15%) |
Feb 22, 2019 | 50.41 | 51.10 | 50.02 | 51.10 | 3,449,938 | +0.76(+1.51%) |
Feb 21, 2019 | 50.61 | 50.62 | 49.96 | 50.34 | 1,923,581 | -0.28(-0.55%) |
Feb 20, 2019 | 49.93 | 51.04 | 49.87 | 50.61 | 4,274,788 | +0.62(+1.25%) |
Feb 19, 2019 | 50.02 | 50.24 | 49.71 | 49.99 | 4,238,300 | -0.07(-0.14%) |
Feb 15, 2019 | 48.04 | 50.48 | 47.90 | 50.06 | 6,909,992 | +1.52(+3.14%) |
Feb 14, 2019 | 47.78 | 49.06 | 47.60 | 48.54 | 4,529,261 | +0.66(+1.38%) |
Feb 13, 2019 | 48.08 | 48.23 | 47.64 | 47.88 | 3,103,962 | +0.05(+0.10%) |
Feb 12, 2019 | 47.76 | 48.20 | 47.58 | 47.83 | 3,228,347 | +0.29(+0.60%) |
Feb 11, 2019 | 48.62 | 49.04 | 47.39 | 47.54 | 2,596,801 | -1.45(-2.97%) |
Feb 08, 2019 | 48.41 | 48.99 | 48.08 | 48.99 | 1,802,254 | +0.41(+0.83%) |
Feb 07, 2019 | 48.95 | 49.01 | 47.97 | 48.59 | 1,500,270 | -0.62(-1.27%) |
Feb 06, 2019 | 49.37 | 49.61 | 49.02 | 49.21 | 1,791,698 | -0.03(-0.06%) |
Feb 05, 2019 | 48.97 | 49.42 | 48.78 | 49.24 | 2,382,527 | +0.30(+0.61%) |
Feb 04, 2019 | 49.00 | 49.22 | 48.70 | 48.94 | 1,609,061 | -0.16(-0.32%) |
Feb 01, 2019 | 49.12 | 49.21 | 48.45 | 49.10 | 1,924,354 | +0.21(+0.42%) |
Jan 31, 2019 | 48.75 | 49.40 | 48.69 | 48.89 | 2,863,779 | -0.04(-0.08%) |
Jan 30, 2019 | 49.72 | 50.06 | 48.07 | 48.93 | 2,287,370 | -0.85(-1.71%) |
Jan 29, 2019 | 49.32 | 50.02 | 48.99 | 49.78 | 2,252,331 | +0.31(+0.62%) |
Jan 28, 2019 | 48.39 | 49.76 | 48.16 | 49.48 | 3,303,600 | +0.87(+1.79%) |
Jan 25, 2019 | 48.73 | 48.93 | 48.33 | 48.61 | 1,755,316 | +0.19(+0.39%) |
Jan 24, 2019 | 47.90 | 48.53 | 47.73 | 48.42 | 2,245,801 | +0.52(+1.09%) |
Jan 23, 2019 | 48.20 | 48.86 | 47.59 | 47.89 | 2,465,520 | -0.01(-0.02%) |
Jan 22, 2019 | 48.54 | 48.66 | 47.69 | 47.90 | 3,301,325 | -0.77(-1.58%) |
Jan 18, 2019 | 48.47 | 49.16 | 48.30 | 48.68 | 3,315,295 | +0.46(+0.96%) |
Jan 17, 2019 | 48.16 | 48.57 | 47.65 | 48.21 | 6,334,063 | +0.95(+2.01%) |
Jan 16, 2019 | 47.32 | 47.68 | 47.02 | 47.26 | 4,453,778 | +0.01(+0.02%) |
Jan 15, 2019 | 47.33 | 47.73 | 47.09 | 47.25 | 2,354,716 | -0.13(-0.27%) |
Jan 14, 2019 | 47.16 | 47.82 | 46.90 | 47.38 | 2,021,427 | -0.04(-0.08%) |
Jan 11, 2019 | 47.29 | 47.77 | 47.02 | 47.42 | 2,666,560 | +0.12(+0.25%) |
Jan 10, 2019 | 47.08 | 47.55 | 46.66 | 47.30 | 3,139,947 | +0.05(+0.10%) |
Jan 09, 2019 | 47.91 | 47.93 | 47.15 | 47.25 | 3,277,159 | -0.56(-1.18%) |
Jan 08, 2019 | 47.46 | 48.11 | 46.71 | 47.82 | 3,257,194 | +0.69(+1.47%) |
Jan 07, 2019 | 46.59 | 47.73 | 46.33 | 47.12 | 3,453,377 | +0.49(+1.06%) |
Jan 04, 2019 | 46.07 | 46.81 | 45.64 | 46.63 | 3,963,018 | +1.03(+2.25%) |
Jan 03, 2019 | 44.81 | 46.15 | 44.61 | 45.60 | 5,185,188 | +0.46(+1.03%) |
Jan 02, 2019 | 43.12 | 45.23 | 42.84 | 45.14 | 4,759,160 | +1.92(+4.44%) |
Dec 31, 2018 | 43.25 | 43.34 | 42.32 | 43.22 | 3,316,812 | +0.31(+0.71%) |
Dec 28, 2018 | 43.11 | 43.59 | 42.57 | 42.91 | 3,594,697 | +0.04(+0.09%) |
Dec 27, 2018 | 42.28 | 42.87 | 41.10 | 42.87 | 4,048,131 | +0.00(+0.00%) |
Dec 26, 2018 | 41.76 | 42.87 | 40.91 | 42.87 | 4,565,232 | +1.33(+3.21%) |
Dec 24, 2018 | 42.15 | 42.92 | 41.52 | 41.54 | 1,943,574 | -1.32(-3.09%) |
Dec 21, 2018 | 43.98 | 44.89 | 42.61 | 42.86 | 5,126,957 | -0.77(-1.77%) |
Dec 20, 2018 | 44.53 | 44.81 | 42.93 | 43.63 | 3,371,423 | -1.22(-2.71%) |
Dec 19, 2018 | 45.66 | 46.46 | 44.64 | 44.85 | 4,748,286 | -0.82(-1.80%) |
Dec 18, 2018 | 46.86 | 46.96 | 45.30 | 45.67 | 5,431,431 | -0.61(-1.32%) |
Dec 17, 2018 | 47.37 | 47.44 | 46.04 | 46.28 | 4,357,795 | -1.22(-2.56%) |
Dec 14, 2018 | 47.13 | 47.92 | 46.91 | 47.50 | 3,595,101 | +0.14(+0.29%) |
Dec 13, 2018 | 48.49 | 48.80 | 46.93 | 47.36 | 4,656,975 | -0.74(-1.54%) |
Dec 12, 2018 | 47.98 | 48.83 | 47.98 | 48.10 | 5,379,673 | +0.42(+0.87%) |
Dec 11, 2018 | 49.44 | 50.10 | 47.68 | 47.69 | 4,013,737 | -1.50(-3.05%) |
Dec 10, 2018 | 50.34 | 50.52 | 48.80 | 49.19 | 3,828,572 | -1.15(-2.28%) |
Dec 07, 2018 | 50.29 | 50.80 | 49.80 | 50.34 | 2,879,020 | -0.21(-0.41%) |
Dec 06, 2018 | 50.26 | 50.58 | 49.52 | 50.54 | 3,713,267 | -0.04(-0.08%) |
Dec 04, 2018 | 52.81 | 53.10 | 50.49 | 50.58 | 3,900,483 | -2.13(-4.04%) |
Dec 03, 2018 | 53.67 | 54.02 | 51.74 | 52.71 | 3,404,416 | -0.66(-1.24%) |
Nov 30, 2018 | 54.66 | 54.66 | 53.01 | 53.37 | 3,448,632 | -1.15(-2.11%) |
Nov 29, 2018 | 53.83 | 54.92 | 53.69 | 54.52 | 1,950,633 | +0.21(+0.38%) |
Nov 28, 2018 | 53.69 | 54.54 | 53.54 | 54.32 | 1,994,115 | +1.00(+1.88%) |
Nov 27, 2018 | 52.86 | 53.32 | 52.74 | 53.31 | 2,368,183 | +0.39(+0.74%) |
Nov 26, 2018 | 53.65 | 53.67 | 52.72 | 52.92 | 1,564,159 | -0.20(-0.37%) |
Nov 23, 2018 | 52.65 | 53.64 | 52.52 | 53.11 | 957,710 | +0.19(+0.35%) |
Nov 21, 2018 | 52.93 | 52.93 | 52.93 | 0 | +0.84(+1.61%) | |
Nov 20, 2018 | 53.28 | 53.65 | 51.38 | 52.09 | 4,461,331 | -2.06(-3.80%) |
Nov 19, 2018 | 56.46 | 56.70 | 54.05 | 54.15 | 5,499,355 | -2.48(-4.38%) |
Nov 16, 2018 | 56.27 | 56.94 | 55.68 | 56.63 | 1,432,505 | +0.19(+0.33%) |
Nov 15, 2018 | 55.79 | 56.45 | 54.86 | 56.44 | 1,249,362 | +0.33(+0.60%) |
Nov 14, 2018 | 56.46 | 56.76 | 55.76 | 56.11 | 1,749,957 | -0.01(-0.02%) |
Nov 13, 2018 | 56.22 | 56.91 | 56.01 | 56.12 | 1,229,671 | -0.16(-0.28%) |
Nov 12, 2018 | 56.76 | 57.08 | 56.26 | 56.28 | 1,825,519 | -0.41(-0.73%) |
Nov 09, 2018 | 57.08 | 57.51 | 56.29 | 56.69 | 1,864,054 | -0.36(-0.64%) |
Nov 08, 2018 | 56.95 | 57.61 | 56.60 | 57.05 | 1,594,053 | +0.11(+0.19%) |
Nov 07, 2018 | 57.21 | 57.21 | 55.66 | 56.95 | 1,976,797 | +0.02(+0.03%) |
Nov 06, 2018 | 56.33 | 57.15 | 55.85 | 56.93 | 1,628,773 | +0.48(+0.86%) |
Nov 05, 2018 | 55.65 | 56.85 | 55.32 | 56.44 | 2,683,657 | +1.11(+2.01%) |
Nov 02, 2018 | 56.50 | 58.67 | 54.92 | 55.33 | 4,811,497 | -2.29(-3.97%) |
Nov 01, 2018 | 56.66 | 58.28 | 56.56 | 57.62 | 4,597,273 | +1.12(+1.99%) |
Oct 31, 2018 | 55.81 | 57.07 | 55.56 | 56.49 | 2,650,088 | +1.09(+1.97%) |
Oct 30, 2018 | 53.54 | 55.43 | 53.25 | 55.40 | 2,711,436 | +2.08(+3.90%) |
Oct 29, 2018 | 53.56 | 54.42 | 52.54 | 53.32 | 2,802,782 | +0.30(+0.56%) |
Oct 26, 2018 | 53.10 | 53.93 | 52.51 | 53.03 | 3,100,022 | -0.84(-1.55%) |
Oct 25, 2018 | 53.06 | 54.25 | 52.48 | 53.86 | 3,964,389 | +1.38(+2.63%) |
Oct 24, 2018 | 55.28 | 55.53 | 52.37 | 52.48 | 6,528,951 | -2.94(-5.30%) |
Oct 23, 2018 | 55.18 | 55.72 | 54.55 | 55.42 | 1,734,393 | -0.53(-0.95%) |
Oct 22, 2018 | 56.19 | 56.52 | 55.25 | 55.95 | 2,177,527 | -0.39(-0.70%) |
Oct 19, 2018 | 55.61 | 56.55 | 55.36 | 56.35 | 2,541,679 | +1.01(+1.83%) |
Oct 18, 2018 | 55.04 | 56.09 | 55.03 | 55.33 | 2,805,229 | +0.31(+0.56%) |
Oct 17, 2018 | 54.30 | 55.32 | 54.15 | 55.03 | 2,721,489 | +0.80(+1.47%) |
Oct 16, 2018 | 53.80 | 54.46 | 53.36 | 54.23 | 5,107,880 | +0.68(+1.27%) |
Oct 15, 2018 | 53.13 | 54.11 | 53.13 | 53.55 | 1,743,778 | +0.04(+0.07%) |
Oct 12, 2018 | 53.57 | 53.96 | 52.87 | 53.51 | 2,682,077 | +0.49(+0.93%) |
Oct 11, 2018 | 54.72 | 54.83 | 52.89 | 53.02 | 3,904,553 | -1.68(-3.08%) |
Oct 10, 2018 | 56.58 | 56.58 | 54.61 | 54.70 | 3,168,921 | -1.82(-3.22%) |
Oct 09, 2018 | 56.15 | 57.66 | 55.82 | 56.52 | 4,708,493 | +0.33(+0.58%) |
Oct 08, 2018 | 54.26 | 56.63 | 53.85 | 56.20 | 6,411,681 | +1.70(+3.13%) |
Oct 05, 2018 | 55.44 | 55.70 | 54.37 | 54.49 | 2,073,585 | -0.69(-1.25%) |
Oct 04, 2018 | 54.94 | 55.50 | 54.71 | 55.18 | 3,551,522 | +0.11(+0.20%) |
Oct 03, 2018 | 55.79 | 55.79 | 54.82 | 55.07 | 4,234,671 | -0.59(-1.06%) |
Oct 02, 2018 | 54.98 | 55.76 | 54.92 | 55.67 | 3,864,286 | +0.74(+1.35%) |
Oct 01, 2018 | 56.65 | 56.67 | 54.64 | 54.93 | 3,664,283 | -1.66(-2.94%) |
Sep 28, 2018 | 55.57 | 56.72 | 55.27 | 56.59 | 2,786,132 | +0.89(+1.59%) |
Sep 27, 2018 | 55.60 | 55.89 | 55.06 | 55.70 | 2,400,356 | +0.05(+0.09%) |
Sep 26, 2018 | 55.92 | 56.34 | 55.39 | 55.66 | 5,047,558 | -0.05(-0.09%) |
Sep 25, 2018 | 55.85 | 55.95 | 55.53 | 55.70 | 3,397,278 | -0.03(-0.05%) |
Sep 24, 2018 | 55.89 | 56.19 | 55.29 | 55.73 | 3,735,127 | -0.16(-0.28%) |
Sep 21, 2018 | 55.65 | 56.09 | 55.45 | 55.89 | 6,213,953 | +0.04(+0.07%) |
Sep 20, 2018 | 55.17 | 56.02 | 55.10 | 55.85 | 2,473,143 | +0.72(+1.30%) |
Sep 19, 2018 | 54.94 | 55.54 | 54.64 | 55.13 | 5,149,016 | +0.30(+0.54%) |
Sep 18, 2018 | 55.35 | 55.49 | 54.56 | 54.84 | 2,496,843 | -0.60(-1.08%) |
Sep 17, 2018 | 55.06 | 55.74 | 54.56 | 55.44 | 3,671,970 | +0.42(+0.77%) |
Sep 14, 2018 | 55.37 | 55.69 | 54.58 | 55.02 | 3,227,731 | -0.35(-0.64%) |
Sep 13, 2018 | 54.57 | 55.87 | 54.52 | 55.37 | 3,341,649 | +1.05(+1.94%) |
Sep 12, 2018 | 54.43 | 54.84 | 53.98 | 54.32 | 4,151,409 | -0.26(-0.47%) |
Sep 11, 2018 | 53.86 | 55.01 | 53.86 | 54.57 | 4,311,899 | +0.20(+0.36%) |
Sep 10, 2018 | 55.39 | 55.41 | 53.06 | 54.38 | 11,409,686 | -0.85(-1.53%) |
Sep 07, 2018 | 54.03 | 56.29 | 53.70 | 55.22 | 6,854,322 | +1.60(+2.98%) |
Sep 06, 2018 | 50.56 | 54.65 | 50.56 | 53.63 | 9,169,620 | +1.64(+3.15%) |
Sep 05, 2018 | 52.32 | 52.73 | 51.62 | 51.99 | 3,978,455 | +0.35(+0.68%) |
Sep 04, 2018 | 51.88 | 51.93 | 51.29 | 51.63 | 2,021,108 | -0.42(-0.81%) |
Aug 31, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.72 | 52.80 | 51.75 | 52.05 | 1,873,785 | -0.86(-1.63%) |
Aug 29, 2018 | 52.57 | 53.14 | 52.15 | 52.91 | 1,696,263 | +0.49(+0.94%) |
Aug 28, 2018 | 52.66 | 52.89 | 52.29 | 52.42 | 1,270,957 | -0.27(-0.50%) |
Aug 27, 2018 | 52.36 | 52.78 | 52.29 | 52.68 | 2,178,601 | +0.55(+1.05%) |
Aug 24, 2018 | 51.98 | 52.47 | 51.93 | 52.13 | 1,170,795 | +0.22(+0.42%) |
Aug 23, 2018 | 52.31 | 52.47 | 51.73 | 51.92 | 1,761,101 | -0.49(-0.94%) |
Aug 22, 2018 | 53.02 | 53.02 | 52.33 | 52.41 | 1,414,990 | -0.58(-1.09%) |
Aug 21, 2018 | 52.72 | 53.30 | 52.56 | 52.99 | 2,076,254 | +0.40(+0.77%) |
Aug 20, 2018 | 52.48 | 52.73 | 52.23 | 52.59 | 1,094,679 | +0.33(+0.64%) |
Aug 17, 2018 | 52.01 | 52.59 | 51.94 | 52.25 | 1,554,066 | +0.24(+0.45%) |
Aug 16, 2018 | 52.04 | 52.47 | 51.83 | 52.02 | 1,458,557 | +0.18(+0.34%) |
Aug 15, 2018 | 51.29 | 51.93 | 50.93 | 51.84 | 2,328,418 | +0.23(+0.44%) |
Aug 14, 2018 | 51.54 | 51.82 | 51.33 | 51.61 | 1,124,517 | +0.35(+0.69%) |
Aug 13, 2018 | 51.62 | 51.93 | 51.13 | 51.26 | 1,767,004 | -0.30(-0.59%) |
Aug 10, 2018 | 52.24 | 52.35 | 51.46 | 51.56 | 2,450,980 | -1.03(-1.96%) |
Aug 09, 2018 | 52.33 | 53.79 | 52.16 | 52.60 | 4,644,987 | +0.40(+0.77%) |
Aug 08, 2018 | 52.18 | 52.53 | 52.04 | 52.19 | 2,006,272 | -0.06(-0.11%) |
Aug 07, 2018 | 51.99 | 52.82 | 51.74 | 52.25 | 3,280,381 | +0.36(+0.70%) |
Aug 06, 2018 | 51.95 | 52.03 | 51.35 | 51.89 | 3,744,105 | -0.30(-0.58%) |
Aug 03, 2018 | 51.25 | 52.22 | 50.28 | 52.19 | 8,395,811 | +0.43(+0.83%) |
Aug 02, 2018 | 51.50 | 52.00 | 50.68 | 51.76 | 5,544,316 | +0.17(+0.32%) |