Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,551,983 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,879,752 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,838,705 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,187 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,311 | +0.26(+0.97%) |
Jul 24, 2019 | 25.90 | 26.82 | 25.90 | 26.70 | 5,159,266 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.90 | 25.10 | 25.85 | 5,855,104 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,144 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,121,941 | +0.31(+1.19%) |
Jul 18, 2019 | 26.45 | 26.46 | 26.02 | 26.12 | 3,948,835 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,064 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.58 | 3,625,857 | -0.12(-0.45%) |
Jul 15, 2019 | 27.90 | 28.27 | 27.52 | 27.70 | 3,400,236 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.89 | 3,070,550 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,382 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.93 | 26.97 | 4,308,347 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.49 | 27.50 | 5,222,646 | -0.80(-2.83%) |
Jul 08, 2019 | 28.37 | 28.71 | 28.02 | 28.30 | 3,295,773 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,926,834 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.90 | 27.41 | 27.79 | 3,600,657 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,024 | -0.48(-1.71%) |
Jul 01, 2019 | 28.61 | 29.17 | 27.70 | 28.00 | 5,550,239 | -0.33(-1.16%) |
Jun 28, 2019 | 28.06 | 28.60 | 27.98 | 28.33 | 3,878,530 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.65 | 27.97 | 6,184,519 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.62 | 28.63 | 4,109,896 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,285,930 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,016 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,428,705 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,102,940 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.50 | 9,247,310 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,749,925 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.45 | 28.72 | 28.87 | 3,177,242 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.53 | 29.00 | 2,816,179 | -0.04(-0.15%) |
Jun 13, 2019 | 28.61 | 29.09 | 28.31 | 29.04 | 2,540,857 | +0.46(+1.62%) |
Jun 12, 2019 | 29.19 | 29.35 | 28.46 | 28.58 | 2,613,126 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.50 | 28.77 | 29.19 | 4,704,873 | +0.26(+0.89%) |
Jun 10, 2019 | 28.38 | 29.17 | 28.35 | 28.94 | 5,836,654 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.22 | 27.50 | 28.16 | 3,490,339 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.17 | 27.61 | 7,190,015 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,010 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.51 | 28.64 | 29.27 | 4,076,282 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.55 | 4,548,403 | +0.71(+2.56%) |
May 31, 2019 | 28.46 | 28.46 | 27.49 | 27.83 | 7,377,079 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.55 | 3,740,388 | +0.04(+0.15%) |
May 29, 2019 | 28.82 | 29.05 | 28.37 | 28.50 | 3,850,676 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.86 | 28.98 | 28.99 | 4,478,989 | -0.46(-1.55%) |
May 24, 2019 | 29.86 | 29.91 | 29.23 | 29.45 | 4,848,136 | -0.25(-0.83%) |
May 23, 2019 | 29.99 | 30.60 | 29.60 | 29.70 | 5,678,479 | -0.50(-1.66%) |
May 22, 2019 | 30.14 | 30.95 | 29.67 | 30.20 | 18,176,094 | -3.08(-9.25%) |
May 21, 2019 | 32.53 | 33.57 | 32.33 | 33.27 | 10,641,534 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,137 | +0.33(+1.00%) |
May 17, 2019 | 32.18 | 33.14 | 31.97 | 32.61 | 2,755,365 | +0.14(+0.43%) |
May 16, 2019 | 33.05 | 33.27 | 32.44 | 32.47 | 3,255,784 | -0.44(-1.34%) |
May 15, 2019 | 33.19 | 33.49 | 32.55 | 32.91 | 4,621,406 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.84 | 32.57 | 33.45 | 3,501,404 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.89 | 33.05 | 3,726,034 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.78 | 34.07 | 34.61 | 2,754,910 | -0.38(-1.08%) |
May 09, 2019 | 34.43 | 35.15 | 34.37 | 34.99 | 3,652,896 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.21 | 35.10 | 2,980,717 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,469 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.73 | 35.71 | 3,231,736 | +0.29(+0.82%) |
May 03, 2019 | 35.66 | 35.77 | 35.16 | 35.42 | 2,744,217 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.58 | 3,095,094 | +0.11(+0.30%) |
May 01, 2019 | 36.01 | 36.04 | 35.46 | 35.47 | 2,086,860 | -0.59(-1.63%) |
Apr 30, 2019 | 35.92 | 36.16 | 35.56 | 36.06 | 4,616,248 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.60 | 35.79 | 35.89 | 2,716,218 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.39 | 35.27 | 36.39 | 2,769,015 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.09 | 3,129,676 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,386 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,080,710 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,182 | -1.50(-3.90%) |
Apr 18, 2019 | 38.64 | 38.99 | 38.37 | 38.56 | 2,176,719 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,598,839 | +0.32(+0.83%) |
Apr 16, 2019 | 38.14 | 38.23 | 38.02 | 38.22 | 4,902,013 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.72 | 37.96 | 38.02 | 3,698,781 | -0.51(-1.32%) |
Apr 12, 2019 | 38.64 | 38.91 | 38.22 | 38.53 | 2,682,224 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.17 | 38.19 | 38.56 | 4,133,917 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.94 | 39.51 | 4,174,898 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.78 | 38.83 | 2,146,018 | -0.79(-2.00%) |
Apr 08, 2019 | 40.03 | 40.47 | 39.55 | 39.62 | 1,843,349 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.62 | 39.96 | 40.12 | 3,846,682 | +0.08(+0.20%) |
Apr 04, 2019 | 39.23 | 40.05 | 39.04 | 40.04 | 2,713,993 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.01 | 2,305,000 | +0.38(+0.98%) |
Apr 02, 2019 | 39.52 | 39.55 | 38.58 | 38.63 | 3,532,883 | -0.84(-2.14%) |
Apr 01, 2019 | 38.95 | 39.53 | 38.58 | 39.47 | 3,429,779 | +0.46(+1.17%) |
Mar 29, 2019 | 39.14 | 39.28 | 38.66 | 39.02 | 2,431,405 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.93 | 38.96 | 4,207,276 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,673,806 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,104 | +0.17(+0.44%) |
Mar 25, 2019 | 37.62 | 38.94 | 37.58 | 38.28 | 2,458,307 | +0.54(+1.42%) |
Mar 22, 2019 | 38.36 | 38.58 | 37.64 | 37.74 | 3,945,872 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.52 | 37.40 | 38.47 | 5,118,285 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.20 | 3,027,772 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.52 | 38.69 | 39.17 | 2,374,950 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.34 | 38.85 | 3,275,426 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.16 | 38.04 | 38.45 | 3,435,703 | -0.63(-1.62%) |
Mar 14, 2019 | 38.87 | 39.16 | 38.61 | 39.09 | 2,878,723 | -0.01(-0.02%) |
Mar 13, 2019 | 39.00 | 39.44 | 38.67 | 39.09 | 2,544,737 | +0.04(+0.09%) |
Mar 12, 2019 | 39.07 | 39.09 | 38.52 | 39.06 | 2,195,387 | +0.09(+0.23%) |
Mar 11, 2019 | 38.56 | 39.16 | 38.44 | 38.97 | 2,137,948 | +0.40(+1.03%) |
Mar 08, 2019 | 38.95 | 38.95 | 38.29 | 38.58 | 2,206,521 | -0.44(-1.13%) |
Mar 07, 2019 | 38.80 | 39.22 | 38.03 | 39.02 | 3,163,257 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.09 | 38.94 | 38.99 | 2,734,095 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.09 | 39.01 | 39.52 | 3,612,697 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.92 | 39.56 | 39.64 | 4,230,131 | -1.14(-2.80%) |
Mar 01, 2019 | 42.22 | 42.61 | 39.73 | 40.79 | 6,897,038 | -0.44(-1.06%) |
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,081 | +0.02(+0.04%) |
Feb 27, 2019 | 39.75 | 41.22 | 39.63 | 41.20 | 5,558,644 | +1.46(+3.66%) |
Feb 26, 2019 | 39.29 | 40.63 | 39.16 | 39.75 | 4,377,773 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.54 | 38.62 | 39.07 | 4,997,849 | +0.67(+1.75%) |
Feb 22, 2019 | 37.93 | 38.40 | 37.62 | 38.40 | 4,199,105 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.56 | 38.67 | 38.79 | 2,764,583 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.13 | 39.23 | 2,707,615 | -0.22(-0.55%) |
Feb 19, 2019 | 38.81 | 39.63 | 38.46 | 39.45 | 3,255,643 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.75 | 4,015,587 | +0.47(+1.23%) |
Feb 14, 2019 | 38.40 | 38.96 | 37.93 | 38.27 | 5,811,318 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.12 | 38.89 | 6,386,666 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.42 | 39.89 | 2,624,726 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.76 | 39.26 | 39.55 | 3,805,567 | -0.10(-0.24%) |
Feb 08, 2019 | 40.30 | 40.43 | 39.56 | 39.64 | 2,688,184 | -0.82(-2.03%) |
Feb 07, 2019 | 40.24 | 40.67 | 39.94 | 40.46 | 2,902,839 | +0.26(+0.65%) |
Feb 06, 2019 | 40.38 | 40.74 | 39.95 | 40.20 | 2,088,385 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.65 | 2,387,251 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.11 | 39.25 | 39.95 | 2,233,538 | +0.43(+1.08%) |
Feb 01, 2019 | 40.52 | 40.80 | 39.41 | 39.52 | 4,439,054 | -0.94(-2.33%) |
Jan 31, 2019 | 39.43 | 40.50 | 39.20 | 40.46 | 5,482,572 | +0.90(+2.27%) |
Jan 30, 2019 | 40.11 | 40.41 | 39.45 | 39.56 | 3,535,863 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.04 | 3,848,041 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.16 | 4,275,400 | -0.89(-2.17%) |
Jan 25, 2019 | 40.98 | 41.54 | 40.74 | 41.05 | 2,983,073 | +0.31(+0.77%) |
Jan 24, 2019 | 40.58 | 40.75 | 39.76 | 40.73 | 2,836,059 | +0.08(+0.19%) |
Jan 23, 2019 | 41.12 | 41.12 | 40.02 | 40.65 | 2,461,928 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.79 | 41.04 | 2,662,871 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.74 | 40.34 | 41.43 | 4,712,724 | +1.43(+3.57%) |
Jan 17, 2019 | 39.09 | 40.17 | 39.03 | 40.00 | 3,974,701 | +0.76(+1.93%) |
Jan 16, 2019 | 37.72 | 39.29 | 37.52 | 39.24 | 12,220,554 | -1.96(-4.76%) |
Jan 15, 2019 | 41.04 | 41.47 | 40.96 | 41.20 | 2,272,178 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.72 | 40.92 | 41.22 | 2,066,028 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.84 | 41.31 | 4,166,645 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.24 | 4,849,318 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.56 | 42.03 | 42.97 | 3,530,704 | +0.24(+0.55%) |
Jan 08, 2019 | 43.10 | 43.58 | 41.73 | 42.74 | 2,781,032 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.99 | 2,734,980 | +1.04(+2.53%) |
Jan 04, 2019 | 41.40 | 41.58 | 40.69 | 40.95 | 3,268,443 | -0.03(-0.06%) |
Jan 03, 2019 | 41.19 | 41.94 | 40.62 | 40.98 | 3,348,819 | -0.42(-1.01%) |
Jan 02, 2019 | 40.07 | 41.94 | 39.82 | 41.40 | 3,175,265 | +0.76(+1.87%) |
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.64 | 2,261,850 | +0.49(+1.22%) |
Dec 28, 2018 | 40.84 | 40.88 | 39.81 | 40.15 | 2,593,787 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,155 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,977,669 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.53 | 3,291,497 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,315 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.04 | 39.62 | 40.22 | 3,629,600 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.53 | 40.68 | 40.80 | 2,814,203 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.56 | 41.57 | 42.12 | 3,314,027 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,431 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.58 | 42.17 | 42.38 | 2,782,695 | -0.31(-0.74%) |
Dec 13, 2018 | 43.57 | 43.97 | 42.21 | 42.69 | 2,956,022 | -1.05(-2.39%) |
Dec 12, 2018 | 43.28 | 44.17 | 42.95 | 43.74 | 3,441,949 | +0.99(+2.30%) |
Dec 11, 2018 | 43.16 | 43.85 | 42.30 | 42.76 | 2,447,152 | +0.00(+0.00%) |
Dec 10, 2018 | 43.22 | 43.30 | 41.70 | 42.76 | 2,814,181 | -0.28(-0.65%) |
Dec 07, 2018 | 44.24 | 44.59 | 42.72 | 43.03 | 3,163,838 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.39 | 42.97 | 44.19 | 4,006,973 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.92 | 44.31 | 4,903,926 | -2.03(-4.38%) |
Dec 03, 2018 | 46.54 | 46.88 | 45.28 | 46.34 | 3,084,622 | +0.24(+0.53%) |
Nov 30, 2018 | 45.32 | 46.68 | 45.28 | 46.09 | 4,222,044 | +0.50(+1.09%) |
Nov 29, 2018 | 47.41 | 47.65 | 45.27 | 45.60 | 4,418,432 | -1.90(-4.00%) |
Nov 28, 2018 | 46.37 | 47.56 | 46.12 | 47.50 | 3,022,240 | +1.30(+2.81%) |
Nov 27, 2018 | 45.59 | 46.34 | 45.45 | 46.20 | 2,759,605 | +0.61(+1.34%) |
Nov 26, 2018 | 45.27 | 46.11 | 45.07 | 45.59 | 4,255,817 | +0.65(+1.46%) |
Nov 23, 2018 | 45.06 | 45.75 | 44.78 | 44.94 | 1,963,176 | -0.37(-0.81%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.16(+2.63%) | |
Nov 20, 2018 | 42.51 | 44.81 | 41.79 | 44.14 | 4,706,239 | -0.23(-0.53%) |
Nov 19, 2018 | 44.32 | 44.92 | 43.53 | 44.38 | 5,085,065 | +0.29(+0.65%) |
Nov 16, 2018 | 45.54 | 45.54 | 43.14 | 44.09 | 14,753,583 | -6.98(-13.66%) |
Nov 15, 2018 | 51.85 | 52.16 | 50.43 | 51.07 | 5,645,706 | -1.83(-3.45%) |
Nov 14, 2018 | 55.33 | 56.48 | 52.64 | 52.89 | 3,959,377 | -2.43(-4.40%) |
Nov 13, 2018 | 56.36 | 56.38 | 55.17 | 55.33 | 3,144,723 | -0.34(-0.61%) |
Nov 12, 2018 | 57.16 | 57.65 | 55.59 | 55.66 | 2,192,189 | -1.00(-1.77%) |
Nov 09, 2018 | 57.41 | 57.44 | 56.34 | 56.67 | 1,830,220 | -0.93(-1.62%) |
Nov 08, 2018 | 56.27 | 58.17 | 56.27 | 57.60 | 2,096,043 | +0.09(+0.15%) |
Nov 07, 2018 | 58.46 | 58.56 | 55.91 | 57.52 | 3,477,940 | -0.88(-1.51%) |
Nov 06, 2018 | 57.89 | 58.65 | 57.61 | 58.40 | 2,054,949 | +0.10(+0.16%) |
Nov 05, 2018 | 57.60 | 58.39 | 56.39 | 58.30 | 2,044,742 | +0.74(+1.29%) |
Nov 02, 2018 | 57.51 | 58.58 | 56.86 | 57.56 | 2,184,620 | +0.87(+1.53%) |
Nov 01, 2018 | 56.79 | 57.47 | 55.84 | 56.69 | 3,007,877 | -0.24(-0.43%) |
Oct 31, 2018 | 57.94 | 58.61 | 56.84 | 56.94 | 5,896,436 | -0.98(-1.69%) |
Oct 30, 2018 | 54.80 | 58.05 | 54.79 | 57.91 | 4,345,700 | +3.73(+6.89%) |
Oct 29, 2018 | 53.56 | 56.04 | 53.54 | 54.18 | 4,512,706 | +1.27(+2.40%) |
Oct 26, 2018 | 53.01 | 53.92 | 52.08 | 52.91 | 2,958,109 | -0.33(-0.62%) |
Oct 25, 2018 | 51.41 | 53.50 | 51.37 | 53.24 | 2,536,026 | +1.92(+3.74%) |
Oct 24, 2018 | 51.91 | 53.67 | 51.16 | 51.32 | 4,229,030 | -0.74(-1.41%) |
Oct 23, 2018 | 51.83 | 52.33 | 50.41 | 52.05 | 1,463,320 | -0.34(-0.64%) |
Oct 22, 2018 | 51.71 | 52.79 | 51.71 | 52.39 | 2,553,246 | +0.93(+1.82%) |
Oct 19, 2018 | 51.88 | 52.41 | 51.02 | 51.46 | 1,913,275 | -0.58(-1.11%) |
Oct 18, 2018 | 52.20 | 52.77 | 51.63 | 52.04 | 1,508,042 | -0.26(-0.50%) |
Oct 17, 2018 | 53.77 | 54.20 | 51.83 | 52.30 | 1,913,383 | -1.86(-3.44%) |
Oct 16, 2018 | 53.74 | 54.26 | 53.08 | 54.16 | 1,487,642 | +0.59(+1.10%) |
Oct 15, 2018 | 53.49 | 53.92 | 53.02 | 53.57 | 1,788,022 | +0.34(+0.63%) |
Oct 12, 2018 | 51.96 | 53.38 | 51.73 | 53.23 | 2,563,510 | +1.90(+3.71%) |
Oct 11, 2018 | 52.69 | 53.52 | 51.29 | 51.33 | 2,252,658 | -1.46(-2.77%) |
Oct 10, 2018 | 53.27 | 54.18 | 52.70 | 52.79 | 2,178,735 | -0.36(-0.68%) |
Oct 09, 2018 | 53.24 | 54.10 | 52.66 | 53.15 | 2,685,020 | -0.45(-0.84%) |
Oct 08, 2018 | 51.93 | 53.77 | 51.82 | 53.60 | 3,079,570 | +1.44(+2.75%) |
Oct 05, 2018 | 51.53 | 52.67 | 51.29 | 52.17 | 3,417,744 | +0.81(+1.57%) |
Oct 04, 2018 | 51.08 | 51.92 | 51.02 | 51.36 | 3,367,052 | +0.04(+0.08%) |
Oct 03, 2018 | 50.86 | 51.53 | 50.48 | 51.32 | 2,130,518 | +0.64(+1.26%) |
Oct 02, 2018 | 52.53 | 52.74 | 50.64 | 50.68 | 1,975,034 | -1.81(-3.45%) |
Oct 01, 2018 | 51.97 | 52.91 | 51.78 | 52.49 | 2,408,424 | +0.71(+1.37%) |
Sep 28, 2018 | 52.06 | 52.49 | 51.54 | 51.78 | 1,954,168 | -0.18(-0.35%) |
Sep 27, 2018 | 52.10 | 52.43 | 51.79 | 51.96 | 1,706,611 | -0.31(-0.60%) |
Sep 26, 2018 | 51.79 | 53.14 | 51.72 | 52.27 | 2,076,036 | +0.55(+1.07%) |
Sep 25, 2018 | 52.25 | 52.53 | 51.48 | 51.72 | 2,956,899 | -0.22(-0.42%) |
Sep 24, 2018 | 52.23 | 52.69 | 51.65 | 51.93 | 1,966,239 | -0.30(-0.58%) |
Sep 21, 2018 | 52.95 | 53.69 | 52.09 | 52.24 | 4,002,596 | -0.60(-1.13%) |
Sep 20, 2018 | 55.19 | 55.21 | 52.56 | 52.83 | 4,791,650 | -2.69(-4.85%) |
Sep 19, 2018 | 55.53 | 56.04 | 55.03 | 55.53 | 1,515,156 | +0.07(+0.12%) |
Sep 18, 2018 | 55.54 | 56.08 | 55.34 | 55.46 | 1,668,289 | -0.03(-0.06%) |
Sep 17, 2018 | 56.62 | 56.67 | 55.21 | 55.49 | 1,855,367 | -1.21(-2.14%) |
Sep 14, 2018 | 56.77 | 56.77 | 55.67 | 56.70 | 2,100,987 | +0.02(+0.03%) |
Sep 13, 2018 | 56.90 | 57.21 | 56.39 | 56.69 | 1,667,511 | -0.31(-0.55%) |
Sep 12, 2018 | 56.92 | 57.14 | 56.35 | 57.00 | 1,384,162 | +0.16(+0.27%) |
Sep 11, 2018 | 56.54 | 57.22 | 56.44 | 56.84 | 2,132,453 | +0.15(+0.26%) |
Sep 10, 2018 | 57.12 | 57.37 | 56.47 | 56.69 | 2,343,875 | -0.20(-0.35%) |
Sep 07, 2018 | 56.24 | 57.43 | 55.85 | 56.89 | 2,677,292 | +0.53(+0.94%) |
Sep 06, 2018 | 56.41 | 57.40 | 56.23 | 56.36 | 2,841,211 | +0.24(+0.43%) |
Sep 05, 2018 | 56.26 | 56.95 | 55.46 | 56.12 | 6,018,321 | -0.16(-0.29%) |
Sep 04, 2018 | 54.86 | 56.32 | 54.80 | 56.29 | 3,836,259 | +1.88(+3.45%) |
Aug 31, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.84(+1.57%) | |
Aug 30, 2018 | 52.40 | 53.59 | 52.40 | 53.57 | 2,394,272 | +0.75(+1.42%) |
Aug 29, 2018 | 53.10 | 53.14 | 51.56 | 52.82 | 3,369,726 | -0.52(-0.98%) |
Aug 28, 2018 | 52.30 | 53.65 | 52.16 | 53.34 | 2,711,677 | +1.20(+2.31%) |
Aug 27, 2018 | 53.34 | 53.34 | 51.89 | 52.14 | 2,938,746 | -1.26(-2.37%) |
Aug 24, 2018 | 53.16 | 53.99 | 52.99 | 53.41 | 5,925,330 | +0.05(+0.10%) |
Aug 23, 2018 | 52.31 | 53.51 | 51.99 | 53.35 | 3,120,245 | +1.23(+2.36%) |
Aug 22, 2018 | 52.98 | 53.34 | 52.07 | 52.12 | 2,538,130 | -0.67(-1.27%) |
Aug 21, 2018 | 53.12 | 53.40 | 52.05 | 52.79 | 5,147,279 | -0.18(-0.34%) |
Aug 20, 2018 | 51.11 | 53.12 | 50.83 | 52.98 | 10,502,779 | +2.05(+4.02%) |
Aug 17, 2018 | 47.89 | 50.99 | 47.56 | 50.93 | 19,846,080 | +5.94(+13.20%) |
Aug 16, 2018 | 44.84 | 45.30 | 43.83 | 44.99 | 6,575,522 | +0.36(+0.81%) |
Aug 15, 2018 | 46.49 | 46.54 | 44.30 | 44.63 | 4,262,963 | -2.60(-5.50%) |
Aug 14, 2018 | 45.94 | 47.30 | 45.88 | 47.23 | 3,351,095 | +1.66(+3.65%) |
Aug 13, 2018 | 45.35 | 45.87 | 45.22 | 45.57 | 2,082,389 | +0.32(+0.70%) |
Aug 10, 2018 | 44.97 | 45.87 | 44.80 | 45.25 | 2,570,354 | +0.03(+0.06%) |
Aug 09, 2018 | 44.49 | 45.33 | 44.34 | 45.22 | 2,197,451 | +0.84(+1.90%) |
Aug 08, 2018 | 43.61 | 44.43 | 43.60 | 44.38 | 1,856,067 | +0.50(+1.14%) |
Aug 07, 2018 | 43.71 | 44.19 | 43.08 | 43.88 | 3,429,341 | +0.05(+0.12%) |
Aug 06, 2018 | 43.23 | 43.96 | 43.19 | 43.83 | 2,029,648 | +0.30(+0.69%) |
Aug 03, 2018 | 43.85 | 44.29 | 43.00 | 43.53 | 2,560,360 | -0.15(-0.33%) |
Aug 02, 2018 | 43.19 | 43.87 | 42.92 | 43.67 | 2,597,601 | +0.42(+0.97%) |