Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.25 | 53.41 | 52.98 | 53.07 | 3,014,382 | +0.40(+0.76%) |
Aug 29, 2019 | 52.27 | 52.86 | 52.07 | 52.67 | 2,609,083 | +1.17(+2.27%) |
Aug 28, 2019 | 50.72 | 51.59 | 50.44 | 51.50 | 1,948,957 | +0.50(+0.98%) |
Aug 27, 2019 | 51.34 | 51.40 | 50.62 | 51.00 | 2,931,593 | -0.01(-0.02%) |
Aug 26, 2019 | 51.17 | 51.50 | 50.53 | 51.01 | 3,587,396 | +0.25(+0.49%) |
Aug 23, 2019 | 51.34 | 52.13 | 50.48 | 50.76 | 4,232,195 | -1.07(-2.06%) |
Aug 22, 2019 | 52.29 | 52.51 | 51.60 | 51.83 | 2,445,912 | -0.23(-0.44%) |
Aug 21, 2019 | 52.37 | 52.41 | 51.92 | 52.06 | 2,970,686 | +0.43(+0.83%) |
Aug 20, 2019 | 52.00 | 52.19 | 51.59 | 51.63 | 2,842,169 | -0.51(-0.97%) |
Aug 19, 2019 | 52.54 | 52.58 | 51.96 | 52.14 | 4,598,625 | +0.56(+1.09%) |
Aug 16, 2019 | 50.64 | 51.73 | 50.56 | 51.58 | 3,742,263 | +1.34(+2.68%) |
Aug 15, 2019 | 50.56 | 50.85 | 49.85 | 50.23 | 4,933,502 | -0.21(-0.42%) |
Aug 14, 2019 | 51.23 | 51.66 | 50.33 | 50.45 | 4,395,314 | -1.81(-3.46%) |
Aug 13, 2019 | 50.97 | 53.44 | 50.90 | 52.26 | 3,882,445 | +0.79(+1.54%) |
Aug 12, 2019 | 52.28 | 52.40 | 51.38 | 51.46 | 2,354,249 | -1.05(-2.00%) |
Aug 09, 2019 | 53.30 | 53.38 | 52.30 | 52.51 | 3,339,472 | -1.14(-2.12%) |
Aug 08, 2019 | 53.21 | 53.72 | 52.77 | 53.65 | 3,644,329 | +1.05(+2.00%) |
Aug 07, 2019 | 52.66 | 52.87 | 51.54 | 52.60 | 4,451,926 | -1.09(-2.04%) |
Aug 06, 2019 | 52.85 | 54.09 | 52.33 | 53.70 | 4,608,132 | +1.21(+2.30%) |
Aug 05, 2019 | 53.27 | 53.50 | 52.13 | 52.49 | 6,403,357 | -1.95(-3.58%) |
Aug 02, 2019 | 55.18 | 55.18 | 54.13 | 54.44 | 5,176,613 | -0.97(-1.75%) |
Aug 01, 2019 | 57.33 | 57.65 | 55.21 | 55.41 | 5,133,562 | -1.87(-3.27%) |
Jul 31, 2019 | 59.42 | 59.42 | 56.44 | 57.28 | 7,462,182 | -2.13(-3.58%) |
Jul 30, 2019 | 58.45 | 59.47 | 58.09 | 59.41 | 2,602,959 | +0.87(+1.49%) |
Jul 29, 2019 | 58.38 | 58.83 | 57.24 | 58.54 | 3,620,428 | -0.32(-0.54%) |
Jul 26, 2019 | 59.07 | 59.15 | 58.51 | 58.85 | 2,324,288 | -0.24(-0.40%) |
Jul 25, 2019 | 59.12 | 59.32 | 58.52 | 59.09 | 2,497,288 | -0.29(-0.49%) |
Jul 24, 2019 | 58.51 | 59.48 | 58.35 | 59.38 | 2,179,613 | +0.36(+0.61%) |
Jul 23, 2019 | 58.09 | 59.04 | 57.83 | 59.02 | 2,393,128 | +1.28(+2.22%) |
Jul 22, 2019 | 57.75 | 58.05 | 57.38 | 57.74 | 2,509,974 | +0.10(+0.17%) |
Jul 19, 2019 | 57.26 | 57.93 | 57.03 | 57.64 | 3,317,612 | +0.94(+1.65%) |
Jul 18, 2019 | 56.92 | 57.07 | 56.48 | 56.71 | 3,595,674 | -0.39(-0.68%) |
Jul 17, 2019 | 58.33 | 58.43 | 57.02 | 57.10 | 2,463,347 | -1.39(-2.37%) |
Jul 16, 2019 | 57.93 | 59.00 | 57.77 | 58.48 | 2,143,890 | +0.49(+0.84%) |
Jul 15, 2019 | 58.16 | 58.24 | 57.64 | 58.00 | 1,832,464 | +0.00(+0.00%) |
Jul 12, 2019 | 57.03 | 58.29 | 56.95 | 58.00 | 2,939,424 | +1.35(+2.38%) |
Jul 11, 2019 | 56.33 | 56.74 | 56.02 | 56.65 | 2,353,578 | +0.41(+0.72%) |
Jul 10, 2019 | 57.13 | 57.26 | 56.07 | 56.24 | 3,084,615 | -0.49(-0.86%) |
Jul 09, 2019 | 56.80 | 57.10 | 56.32 | 56.73 | 2,553,897 | -0.53(-0.93%) |
Jul 08, 2019 | 57.47 | 57.97 | 57.09 | 57.26 | 2,427,652 | -0.49(-0.84%) |
Jul 05, 2019 | 57.80 | 58.09 | 56.68 | 57.74 | 2,579,132 | -0.70(-1.19%) |
Jul 03, 2019 | 58.68 | 58.77 | 57.90 | 58.44 | 1,808,484 | -0.10(-0.17%) |
Jul 02, 2019 | 58.68 | 58.79 | 58.00 | 58.54 | 3,640,838 | -0.36(-0.61%) |
Jul 01, 2019 | 59.95 | 60.10 | 58.66 | 58.90 | 3,285,543 | -0.01(-0.01%) |
Jun 28, 2019 | 58.47 | 59.20 | 58.32 | 58.91 | 8,058,613 | +0.55(+0.94%) |
Jun 27, 2019 | 58.37 | 58.67 | 58.01 | 58.36 | 3,727,587 | +0.22(+0.38%) |
Jun 26, 2019 | 57.86 | 58.37 | 57.70 | 58.14 | 2,947,796 | +0.49(+0.86%) |
Jun 25, 2019 | 57.82 | 57.90 | 57.52 | 57.64 | 2,371,525 | -0.11(-0.18%) |
Jun 24, 2019 | 57.95 | 58.17 | 57.68 | 57.75 | 3,077,614 | -0.19(-0.34%) |
Jun 21, 2019 | 57.83 | 58.37 | 57.56 | 57.94 | 4,934,115 | +0.11(+0.18%) |
Jun 20, 2019 | 57.10 | 57.94 | 56.50 | 57.84 | 4,301,145 | +1.79(+3.20%) |
Jun 19, 2019 | 56.63 | 56.77 | 55.92 | 56.05 | 3,052,664 | -0.42(-0.75%) |
Jun 18, 2019 | 55.76 | 56.91 | 55.59 | 56.47 | 4,392,069 | +1.13(+2.04%) |
Jun 17, 2019 | 55.47 | 55.67 | 55.20 | 55.34 | 3,362,449 | -0.08(-0.14%) |
Jun 14, 2019 | 55.66 | 55.72 | 54.76 | 55.42 | 3,196,533 | -0.38(-0.68%) |
Jun 13, 2019 | 55.77 | 55.94 | 55.40 | 55.80 | 3,129,051 | +0.41(+0.73%) |
Jun 12, 2019 | 55.79 | 56.00 | 55.04 | 55.39 | 4,203,109 | -0.64(-1.13%) |
Jun 11, 2019 | 57.69 | 57.95 | 56.00 | 56.03 | 4,408,760 | -1.03(-1.81%) |
Jun 10, 2019 | 56.65 | 57.56 | 56.52 | 57.06 | 3,392,432 | +0.84(+1.49%) |
Jun 07, 2019 | 55.60 | 56.65 | 55.47 | 56.22 | 3,922,668 | +0.91(+1.64%) |
Jun 06, 2019 | 55.88 | 56.01 | 54.75 | 55.31 | 3,590,198 | -0.57(-1.01%) |
Jun 05, 2019 | 55.68 | 56.09 | 55.04 | 55.88 | 5,766,923 | +0.73(+1.33%) |
Jun 04, 2019 | 54.21 | 55.23 | 53.87 | 55.15 | 3,695,368 | +1.66(+3.10%) |
Jun 03, 2019 | 53.21 | 54.07 | 53.07 | 53.49 | 3,622,215 | +0.30(+0.56%) |
May 31, 2019 | 53.35 | 53.90 | 53.09 | 53.19 | 4,460,219 | -0.85(-1.57%) |
May 30, 2019 | 54.11 | 54.57 | 53.84 | 54.03 | 2,385,368 | +0.19(+0.34%) |
May 29, 2019 | 53.52 | 54.11 | 53.31 | 53.85 | 4,685,660 | -0.19(-0.34%) |
May 28, 2019 | 55.41 | 55.62 | 54.02 | 54.03 | 4,285,792 | -1.17(-2.13%) |
May 24, 2019 | 55.94 | 56.05 | 55.07 | 55.21 | 2,945,087 | -0.13(-0.24%) |
May 23, 2019 | 56.37 | 56.37 | 54.74 | 55.34 | 3,278,960 | -1.76(-3.08%) |
May 22, 2019 | 57.44 | 57.56 | 57.03 | 57.10 | 2,921,621 | -0.58(-1.01%) |
May 21, 2019 | 56.80 | 57.94 | 56.78 | 57.68 | 4,208,392 | +1.26(+2.24%) |
May 20, 2019 | 56.88 | 56.97 | 56.13 | 56.42 | 3,913,028 | -0.81(-1.42%) |
May 17, 2019 | 57.29 | 57.86 | 57.11 | 57.23 | 3,045,779 | -0.74(-1.28%) |
May 16, 2019 | 57.86 | 58.14 | 57.53 | 57.97 | 2,688,763 | +0.53(+0.92%) |
May 15, 2019 | 56.54 | 57.79 | 56.33 | 57.44 | 2,324,742 | +0.35(+0.61%) |
May 14, 2019 | 57.18 | 57.71 | 56.85 | 57.09 | 2,454,770 | +0.45(+0.79%) |
May 13, 2019 | 57.44 | 57.47 | 56.21 | 56.64 | 3,123,685 | -2.01(-3.42%) |
May 10, 2019 | 58.05 | 58.84 | 57.01 | 58.65 | 3,194,817 | +0.11(+0.19%) |
May 09, 2019 | 57.49 | 58.61 | 57.20 | 58.54 | 3,311,967 | +0.45(+0.77%) |
May 08, 2019 | 59.00 | 59.14 | 58.01 | 58.09 | 4,920,781 | -1.09(-1.84%) |
May 07, 2019 | 59.15 | 59.95 | 58.12 | 59.18 | 6,825,008 | -2.30(-3.73%) |
May 06, 2019 | 60.92 | 61.70 | 60.60 | 61.47 | 3,784,390 | -0.83(-1.34%) |
May 03, 2019 | 61.78 | 62.38 | 61.78 | 62.30 | 2,871,410 | +0.88(+1.43%) |
May 02, 2019 | 61.55 | 61.87 | 60.93 | 61.43 | 3,500,048 | -0.16(-0.26%) |
May 01, 2019 | 62.30 | 62.50 | 61.56 | 61.59 | 2,569,615 | -0.62(-1.00%) |
Apr 30, 2019 | 62.13 | 62.26 | 61.03 | 62.21 | 5,483,518 | -0.07(-0.11%) |
Apr 29, 2019 | 62.85 | 62.91 | 61.73 | 62.28 | 3,663,086 | -0.57(-0.91%) |
Apr 26, 2019 | 62.62 | 62.86 | 62.34 | 62.85 | 2,482,157 | +0.39(+0.62%) |
Apr 25, 2019 | 63.29 | 63.29 | 62.04 | 62.46 | 3,206,236 | -1.10(-1.72%) |
Apr 24, 2019 | 63.90 | 64.10 | 63.44 | 63.56 | 3,127,586 | -0.55(-0.86%) |
Apr 23, 2019 | 63.68 | 64.18 | 63.39 | 64.11 | 2,448,143 | +0.38(+0.59%) |
Apr 22, 2019 | 63.19 | 63.94 | 62.92 | 63.73 | 2,805,183 | +0.19(+0.30%) |
Apr 18, 2019 | 63.61 | 63.93 | 63.36 | 63.54 | 3,673,994 | +0.18(+0.28%) |
Apr 17, 2019 | 63.79 | 64.00 | 63.33 | 63.36 | 2,887,561 | +0.11(+0.18%) |
Apr 16, 2019 | 63.14 | 63.35 | 62.97 | 63.25 | 1,913,282 | +0.33(+0.53%) |
Apr 15, 2019 | 63.15 | 63.19 | 62.65 | 62.92 | 1,592,779 | -0.26(-0.42%) |
Apr 12, 2019 | 63.19 | 63.44 | 62.83 | 63.18 | 2,036,758 | +0.56(+0.90%) |
Apr 11, 2019 | 62.45 | 62.73 | 62.27 | 62.62 | 1,700,227 | +0.29(+0.46%) |
Apr 10, 2019 | 62.24 | 62.63 | 61.88 | 62.33 | 1,997,234 | +0.28(+0.45%) |
Apr 09, 2019 | 62.72 | 62.73 | 61.99 | 62.05 | 2,625,512 | -0.79(-1.26%) |
Apr 08, 2019 | 62.66 | 62.86 | 62.03 | 62.84 | 2,683,951 | +0.50(+0.80%) |
Apr 05, 2019 | 62.58 | 62.62 | 61.99 | 62.34 | 2,260,656 | +0.02(+0.03%) |
Apr 04, 2019 | 62.11 | 62.36 | 61.60 | 62.32 | 2,499,175 | +0.31(+0.49%) |
Apr 03, 2019 | 61.69 | 62.21 | 61.33 | 62.02 | 3,327,728 | +0.74(+1.20%) |
Apr 02, 2019 | 61.49 | 61.60 | 60.90 | 61.28 | 3,111,008 | -0.18(-0.29%) |
Apr 01, 2019 | 60.98 | 61.54 | 60.60 | 61.45 | 3,220,870 | +1.45(+2.42%) |
Mar 29, 2019 | 59.79 | 60.04 | 59.52 | 60.00 | 3,463,334 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.71 | 59.20 | 2,033,924 | +0.36(+0.61%) |
Mar 27, 2019 | 59.01 | 59.12 | 58.51 | 58.84 | 1,967,163 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.26 | 58.57 | 58.96 | 2,360,027 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.98 | 58.26 | 4,137,995 | -0.33(-0.57%) |
Mar 22, 2019 | 60.25 | 60.41 | 58.54 | 58.59 | 3,973,779 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.42 | 60.69 | 4,112,579 | +0.86(+1.44%) |
Mar 20, 2019 | 59.89 | 60.38 | 59.31 | 59.83 | 4,454,727 | -0.12(-0.20%) |
Mar 19, 2019 | 60.64 | 60.76 | 59.71 | 59.96 | 2,792,225 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.28 | 4,496,882 | +1.28(+2.17%) |
Mar 15, 2019 | 59.18 | 59.25 | 58.64 | 59.00 | 12,603,530 | -0.13(-0.22%) |
Mar 14, 2019 | 59.43 | 59.60 | 59.04 | 59.13 | 3,511,657 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.20 | 59.52 | 4,528,058 | +0.53(+0.89%) |
Mar 12, 2019 | 59.22 | 59.57 | 58.92 | 58.99 | 3,478,819 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.12 | 58.17 | 59.10 | 4,371,467 | +0.74(+1.26%) |
Mar 08, 2019 | 58.22 | 58.55 | 57.76 | 58.36 | 4,423,400 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.19 | 58.97 | 4,101,181 | -0.35(-0.59%) |
Mar 06, 2019 | 59.49 | 59.59 | 59.24 | 59.33 | 3,358,452 | -0.03(-0.04%) |
Mar 05, 2019 | 59.56 | 59.75 | 59.33 | 59.35 | 2,749,008 | -0.29(-0.48%) |
Mar 04, 2019 | 60.28 | 60.50 | 59.18 | 59.64 | 3,356,322 | -0.30(-0.50%) |
Mar 01, 2019 | 60.15 | 60.39 | 59.61 | 59.94 | 3,170,168 | +0.22(+0.37%) |
Feb 28, 2019 | 59.93 | 60.02 | 59.55 | 59.72 | 2,997,275 | -0.34(-0.57%) |
Feb 27, 2019 | 59.76 | 60.17 | 59.54 | 60.06 | 1,642,221 | +0.18(+0.29%) |
Feb 26, 2019 | 59.90 | 60.32 | 59.84 | 59.89 | 2,396,245 | -0.36(-0.60%) |
Feb 25, 2019 | 60.46 | 60.72 | 60.09 | 60.25 | 3,179,048 | +0.18(+0.29%) |
Feb 22, 2019 | 59.68 | 60.09 | 59.54 | 60.07 | 2,687,339 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.90 | 59.21 | 59.36 | 2,891,578 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.21 | 59.48 | 60.10 | 4,392,502 | +0.60(+1.02%) |
Feb 19, 2019 | 59.58 | 59.77 | 59.10 | 59.49 | 2,829,328 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.92 | 58.61 | 59.86 | 4,451,929 | +1.60(+2.75%) |
Feb 14, 2019 | 59.20 | 59.26 | 58.24 | 58.26 | 4,975,223 | -1.26(-2.12%) |
Feb 13, 2019 | 59.54 | 59.67 | 59.17 | 59.52 | 3,647,879 | +0.30(+0.50%) |
Feb 12, 2019 | 58.77 | 59.44 | 58.48 | 59.22 | 3,113,102 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.22 | 3,108,509 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.20 | 58.06 | 5,208,860 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.13 | 57.33 | 57.72 | 4,550,940 | -0.58(-1.00%) |
Feb 06, 2019 | 58.35 | 58.49 | 57.64 | 58.30 | 5,708,099 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.53 | 56.73 | 58.20 | 7,881,271 | -0.65(-1.11%) |
Feb 04, 2019 | 58.07 | 58.97 | 57.66 | 58.86 | 7,661,913 | +0.87(+1.50%) |
Feb 01, 2019 | 57.39 | 58.01 | 57.03 | 57.99 | 4,375,543 | +1.03(+1.80%) |
Jan 31, 2019 | 57.20 | 57.34 | 56.61 | 56.96 | 6,906,700 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.75 | 57.15 | 6,715,982 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.54 | 55.19 | 3,678,337 | +0.89(+1.63%) |
Jan 28, 2019 | 54.95 | 55.00 | 53.96 | 54.30 | 4,970,494 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.88 | 55.39 | 55.63 | 2,368,457 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,779 | +0.56(+1.03%) |
Jan 23, 2019 | 54.99 | 55.29 | 53.89 | 54.29 | 3,435,045 | -0.53(-0.97%) |
Jan 22, 2019 | 54.94 | 55.04 | 54.01 | 54.82 | 6,661,026 | -0.58(-1.05%) |
Jan 18, 2019 | 54.32 | 55.78 | 54.32 | 55.40 | 5,181,159 | +1.46(+2.71%) |
Jan 17, 2019 | 53.05 | 54.25 | 52.94 | 53.94 | 5,912,585 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.60 | 53.24 | 53.40 | 3,048,538 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.92 | 53.14 | 53.52 | 3,045,427 | -0.15(-0.28%) |
Jan 14, 2019 | 53.48 | 53.96 | 53.23 | 53.67 | 3,095,863 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.08 | 53.43 | 53.96 | 2,586,959 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,481 | +0.62(+1.16%) |
Jan 09, 2019 | 53.28 | 53.83 | 53.18 | 53.42 | 4,176,445 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.34 | 52.22 | 52.78 | 4,543,438 | +0.44(+0.83%) |
Jan 07, 2019 | 52.20 | 52.91 | 51.75 | 52.35 | 6,890,610 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.11 | 51.11 | 51.96 | 6,509,638 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.33 | 50.66 | 50.86 | 6,768,963 | -1.12(-2.16%) |
Jan 02, 2019 | 51.16 | 52.04 | 50.93 | 51.98 | 3,841,079 | +0.00(+0.00%) |
Dec 31, 2018 | 51.65 | 52.09 | 51.41 | 51.98 | 4,769,329 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.26 | 51.44 | 4,898,292 | -0.17(-0.34%) |
Dec 27, 2018 | 50.03 | 51.62 | 49.81 | 51.62 | 6,566,895 | +0.75(+1.47%) |
Dec 26, 2018 | 48.63 | 50.91 | 48.18 | 50.87 | 6,265,225 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,431 | -1.20(-2.43%) |
Dec 21, 2018 | 49.33 | 50.43 | 49.24 | 49.48 | 11,729,993 | +0.15(+0.30%) |
Dec 20, 2018 | 49.78 | 50.14 | 48.88 | 49.33 | 7,219,497 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.18 | 5,852,098 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.17 | 50.57 | 50.89 | 6,851,100 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.38 | 50.70 | 51.09 | 7,495,995 | -1.50(-2.85%) |
Dec 14, 2018 | 52.31 | 53.01 | 52.17 | 52.58 | 7,071,351 | -0.25(-0.48%) |
Dec 13, 2018 | 53.47 | 53.65 | 52.64 | 52.84 | 7,445,910 | -0.30(-0.57%) |
Dec 12, 2018 | 52.78 | 54.06 | 52.70 | 53.14 | 8,616,907 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.68 | 53.69 | 54.18 | 3,559,871 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.42 | 4,667,716 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,901 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,735,091 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,525,595 | -2.79(-4.66%) |
Dec 03, 2018 | 60.36 | 60.86 | 59.51 | 59.91 | 5,757,490 | +1.17(+1.98%) |
Nov 30, 2018 | 58.42 | 58.86 | 57.79 | 58.74 | 3,985,091 | +0.17(+0.28%) |
Nov 29, 2018 | 58.94 | 59.11 | 58.27 | 58.58 | 3,544,137 | -0.64(-1.09%) |
Nov 28, 2018 | 58.29 | 59.22 | 57.61 | 59.22 | 2,595,539 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.35 | 57.37 | 58.07 | 2,479,109 | +0.11(+0.20%) |
Nov 26, 2018 | 57.66 | 58.38 | 57.28 | 57.96 | 3,522,181 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,990 | -1.28(-2.18%) |
Nov 21, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,851,302 | -1.17(-1.97%) |
Nov 19, 2018 | 60.28 | 60.33 | 58.90 | 59.56 | 6,062,261 | -1.01(-1.67%) |
Nov 16, 2018 | 59.57 | 61.17 | 59.50 | 60.57 | 5,439,890 | +0.70(+1.18%) |
Nov 15, 2018 | 57.97 | 60.23 | 57.71 | 59.87 | 4,959,389 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.72 | 58.21 | 5,545,587 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.40 | 57.41 | 57.66 | 5,647,589 | -0.22(-0.37%) |
Nov 12, 2018 | 59.12 | 59.41 | 57.76 | 57.88 | 5,477,843 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.05 | 58.64 | 59.15 | 4,904,523 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.68 | 59.58 | 60.25 | 6,185,940 | -0.10(-0.16%) |
Nov 07, 2018 | 61.39 | 61.48 | 59.23 | 60.35 | 7,542,403 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.32 | 58.02 | 60.92 | 5,314,316 | +0.16(+0.26%) |
Nov 05, 2018 | 60.38 | 61.30 | 60.22 | 60.76 | 4,839,104 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.66 | 60.13 | 5,355,494 | -0.29(-0.47%) |
Nov 01, 2018 | 59.07 | 60.68 | 58.94 | 60.42 | 4,556,480 | +1.79(+3.05%) |
Oct 31, 2018 | 59.26 | 60.04 | 58.58 | 58.63 | 4,175,619 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.66 | 57.15 | 58.57 | 3,352,098 | +1.28(+2.23%) |
Oct 29, 2018 | 58.21 | 59.02 | 56.53 | 57.29 | 4,048,740 | +0.07(+0.12%) |
Oct 26, 2018 | 57.20 | 58.16 | 56.62 | 57.22 | 4,060,936 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.95 | 4,229,013 | +0.94(+1.65%) |
Oct 24, 2018 | 59.53 | 59.75 | 56.85 | 57.01 | 5,964,299 | -2.56(-4.29%) |
Oct 23, 2018 | 60.25 | 60.29 | 58.77 | 59.57 | 6,421,457 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.80 | 61.73 | 61.94 | 3,110,798 | -0.48(-0.76%) |
Oct 19, 2018 | 62.67 | 63.37 | 62.13 | 62.42 | 3,684,181 | -0.15(-0.23%) |
Oct 18, 2018 | 63.61 | 64.14 | 62.13 | 62.57 | 3,580,604 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.18 | 62.80 | 63.91 | 4,209,039 | +0.37(+0.58%) |
Oct 16, 2018 | 62.33 | 63.62 | 62.14 | 63.54 | 4,024,595 | +1.86(+3.01%) |
Oct 15, 2018 | 61.96 | 62.38 | 61.68 | 61.68 | 2,962,917 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.89 | 61.49 | 62.12 | 4,169,192 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.34 | 61.49 | 5,033,158 | -1.86(-2.93%) |
Oct 10, 2018 | 65.59 | 65.63 | 63.30 | 63.35 | 4,859,660 | -2.27(-3.46%) |
Oct 09, 2018 | 67.17 | 67.28 | 65.42 | 65.62 | 4,212,761 | -1.66(-2.46%) |
Oct 08, 2018 | 66.92 | 67.45 | 66.44 | 67.28 | 3,140,162 | -0.14(-0.20%) |
Oct 05, 2018 | 67.59 | 67.93 | 66.91 | 67.42 | 4,765,932 | -0.09(-0.13%) |
Oct 04, 2018 | 67.86 | 68.84 | 67.07 | 67.51 | 3,788,091 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.28 | 67.82 | 3,002,870 | +0.57(+0.85%) |
Oct 02, 2018 | 66.89 | 67.63 | 66.62 | 67.25 | 4,731,465 | +0.19(+0.28%) |
Oct 01, 2018 | 66.61 | 67.31 | 66.31 | 67.06 | 3,725,888 | +0.92(+1.38%) |
Sep 28, 2018 | 66.36 | 66.79 | 65.99 | 66.14 | 2,355,236 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.73 | 66.06 | 66.32 | 1,784,184 | +0.12(+0.18%) |
Sep 26, 2018 | 66.73 | 66.87 | 66.00 | 66.20 | 2,170,522 | -0.48(-0.73%) |
Sep 25, 2018 | 67.17 | 67.39 | 66.55 | 66.69 | 3,095,380 | -0.23(-0.35%) |
Sep 24, 2018 | 67.26 | 67.29 | 66.45 | 66.92 | 2,272,030 | -0.46(-0.68%) |
Sep 21, 2018 | 67.86 | 68.02 | 67.13 | 67.38 | 3,581,251 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.72 | 66.88 | 67.70 | 3,006,119 | +0.84(+1.25%) |
Sep 19, 2018 | 67.47 | 67.66 | 66.67 | 66.86 | 3,177,222 | -0.86(-1.28%) |
Sep 18, 2018 | 67.36 | 67.90 | 67.01 | 67.72 | 2,703,872 | +0.55(+0.82%) |
Sep 17, 2018 | 66.94 | 67.36 | 66.84 | 67.17 | 1,758,441 | +0.20(+0.30%) |
Sep 14, 2018 | 67.15 | 67.29 | 66.80 | 66.97 | 2,118,115 | -0.18(-0.27%) |
Sep 13, 2018 | 66.82 | 67.37 | 66.61 | 67.15 | 2,862,362 | +0.55(+0.83%) |
Sep 12, 2018 | 65.81 | 66.73 | 65.67 | 66.60 | 2,446,536 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.19 | 65.47 | 65.83 | 1,712,890 | -0.04(-0.07%) |
Sep 10, 2018 | 65.89 | 66.19 | 65.64 | 65.87 | 2,627,077 | +0.41(+0.63%) |
Sep 07, 2018 | 65.63 | 65.84 | 65.20 | 65.46 | 2,360,909 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.71 | 65.56 | 65.82 | 3,807,587 | -0.92(-1.37%) |
Sep 05, 2018 | 65.82 | 67.02 | 65.74 | 66.74 | 4,695,603 | +0.75(+1.14%) |