Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.78 | 59.85 | 59.41 | 59.65 | 2,139,011 | +0.17(+0.29%) |
Aug 29, 2019 | 59.30 | 59.60 | 59.17 | 59.48 | 1,947,783 | +0.56(+0.95%) |
Aug 28, 2019 | 58.68 | 59.00 | 58.56 | 58.92 | 2,032,976 | +0.07(+0.12%) |
Aug 27, 2019 | 59.09 | 59.29 | 58.84 | 58.85 | 2,425,247 | +0.08(+0.14%) |
Aug 26, 2019 | 58.77 | 58.82 | 58.52 | 58.77 | 1,490,188 | +0.49(+0.85%) |
Aug 23, 2019 | 59.02 | 59.51 | 58.23 | 58.27 | 1,967,636 | -0.81(-1.38%) |
Aug 22, 2019 | 59.33 | 59.37 | 58.87 | 59.09 | 743,607 | -0.81(-1.36%) |
Aug 21, 2019 | 60.04 | 60.07 | 59.69 | 59.90 | 526,036 | +0.30(+0.51%) |
Aug 20, 2019 | 59.72 | 59.81 | 59.55 | 59.60 | 877,572 | +0.08(+0.14%) |
Aug 19, 2019 | 59.89 | 59.94 | 59.49 | 59.51 | 1,064,168 | +0.58(+0.98%) |
Aug 16, 2019 | 58.65 | 59.06 | 58.64 | 58.94 | 1,383,364 | +1.01(+1.73%) |
Aug 15, 2019 | 58.02 | 58.16 | 57.71 | 57.93 | 1,181,109 | +0.60(+1.05%) |
Aug 14, 2019 | 57.78 | 57.94 | 57.33 | 57.33 | 1,718,964 | -1.59(-2.70%) |
Aug 13, 2019 | 57.68 | 59.25 | 57.62 | 58.92 | 1,406,566 | +0.90(+1.56%) |
Aug 12, 2019 | 58.14 | 58.28 | 57.96 | 58.02 | 1,760,579 | -0.73(-1.24%) |
Aug 09, 2019 | 58.93 | 59.00 | 58.47 | 58.75 | 1,903,398 | -0.63(-1.06%) |
Aug 08, 2019 | 59.11 | 59.45 | 58.93 | 59.38 | 2,069,151 | +0.76(+1.29%) |
Aug 07, 2019 | 57.88 | 58.71 | 57.67 | 58.62 | 1,514,349 | +0.21(+0.36%) |
Aug 06, 2019 | 58.67 | 58.75 | 58.09 | 58.41 | 2,684,209 | +0.79(+1.36%) |
Aug 05, 2019 | 58.40 | 58.43 | 57.29 | 57.62 | 4,711,379 | -2.37(-3.95%) |
Aug 02, 2019 | 60.36 | 60.52 | 59.90 | 59.99 | 1,785,537 | -0.74(-1.22%) |
Aug 01, 2019 | 61.99 | 62.48 | 60.50 | 60.73 | 2,688,733 | -1.28(-2.06%) |
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,191 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,934 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,751 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.45 | 63.51 | 962,807 | -0.04(-0.06%) |
Jul 25, 2019 | 63.88 | 63.94 | 63.42 | 63.54 | 903,739 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,392 | +0.10(+0.16%) |
Jul 23, 2019 | 63.75 | 63.91 | 63.65 | 63.91 | 1,063,808 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,988 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.65 | 63.66 | 627,827 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,567 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,393 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.66 | 63.66 | 421,353 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,200 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,692 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,570 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.66 | 63.24 | 63.33 | 2,342,998 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.02 | 62.63 | 62.95 | 1,948,317 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.01 | 63.17 | 3,404,590 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.86 | 63.54 | 63.86 | 4,105,226 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.18 | 64.38 | 261,330 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,516 | +0.03(+0.04%) |
Jul 01, 2019 | 64.92 | 65.08 | 64.40 | 64.64 | 908,479 | +0.87(+1.36%) |
Jun 28, 2019 | 63.86 | 63.90 | 63.64 | 63.77 | 2,745,499 | -0.16(-0.24%) |
Jun 27, 2019 | 63.77 | 63.96 | 63.67 | 63.93 | 2,640,703 | +0.64(+1.01%) |
Jun 26, 2019 | 63.25 | 63.52 | 63.23 | 63.29 | 1,120,549 | +0.56(+0.89%) |
Jun 25, 2019 | 63.12 | 63.13 | 62.70 | 62.73 | 1,168,522 | -0.61(-0.97%) |
Jun 24, 2019 | 63.39 | 63.47 | 63.23 | 63.34 | 254,591 | +0.05(+0.07%) |
Jun 21, 2019 | 63.31 | 63.48 | 63.22 | 63.30 | 790,009 | -0.36(-0.56%) |
Jun 20, 2019 | 63.90 | 64.00 | 63.40 | 63.65 | 1,118,669 | +1.00(+1.59%) |
Jun 19, 2019 | 62.38 | 62.93 | 62.25 | 62.66 | 705,744 | +0.55(+0.88%) |
Jun 18, 2019 | 61.27 | 62.29 | 61.27 | 62.11 | 803,403 | +1.57(+2.60%) |
Jun 17, 2019 | 60.46 | 60.68 | 60.39 | 60.54 | 1,172,851 | +0.18(+0.30%) |
Jun 14, 2019 | 60.56 | 60.57 | 60.31 | 60.35 | 588,239 | -0.60(-0.98%) |
Jun 13, 2019 | 61.13 | 61.21 | 60.77 | 60.95 | 1,059,472 | -0.03(-0.04%) |
Jun 12, 2019 | 61.23 | 61.24 | 60.90 | 60.98 | 412,175 | -0.84(-1.37%) |
Jun 11, 2019 | 62.03 | 62.07 | 61.64 | 61.83 | 2,271,662 | +0.66(+1.08%) |
Jun 10, 2019 | 61.13 | 61.49 | 61.04 | 61.16 | 1,033,537 | +0.58(+0.96%) |
Jun 07, 2019 | 60.45 | 61.02 | 60.45 | 60.58 | 641,315 | +0.45(+0.74%) |
Jun 06, 2019 | 60.07 | 60.24 | 59.89 | 60.14 | 1,155,664 | +0.05(+0.08%) |
Jun 05, 2019 | 60.51 | 60.51 | 59.87 | 60.09 | 981,750 | -0.30(-0.50%) |
Jun 04, 2019 | 60.01 | 60.45 | 59.95 | 60.39 | 1,238,167 | +0.12(+0.20%) |
Jun 03, 2019 | 60.29 | 60.55 | 60.15 | 60.27 | 2,100,777 | +0.49(+0.82%) |
May 31, 2019 | 59.44 | 59.90 | 59.37 | 59.78 | 1,541,624 | +0.05(+0.09%) |
May 30, 2019 | 59.66 | 59.84 | 59.54 | 59.73 | 2,262,049 | +0.11(+0.18%) |
May 29, 2019 | 59.30 | 59.68 | 59.20 | 59.62 | 2,154,671 | +0.08(+0.14%) |
May 28, 2019 | 60.00 | 60.11 | 59.52 | 59.54 | 1,084,554 | +0.12(+0.20%) |
May 24, 2019 | 59.74 | 59.82 | 59.35 | 59.42 | 1,255,983 | +0.07(+0.12%) |
May 23, 2019 | 59.26 | 59.55 | 59.11 | 59.35 | 2,131,671 | -0.80(-1.33%) |
May 22, 2019 | 60.22 | 60.27 | 60.03 | 60.15 | 596,043 | -0.23(-0.38%) |
May 21, 2019 | 60.29 | 60.39 | 60.03 | 60.37 | 1,160,356 | +0.65(+1.09%) |
May 20, 2019 | 59.97 | 60.08 | 59.64 | 59.72 | 1,902,684 | -0.56(-0.93%) |
May 17, 2019 | 60.32 | 60.65 | 60.15 | 60.28 | 3,700,007 | -1.08(-1.76%) |
May 16, 2019 | 61.53 | 61.83 | 61.35 | 61.36 | 864,021 | -0.21(-0.34%) |
May 15, 2019 | 61.14 | 61.62 | 61.06 | 61.57 | 1,415,984 | +0.35(+0.58%) |
May 14, 2019 | 61.15 | 61.47 | 60.99 | 61.22 | 2,378,497 | +0.89(+1.48%) |
May 13, 2019 | 60.62 | 60.76 | 60.05 | 60.33 | 3,143,479 | -2.12(-3.40%) |
May 10, 2019 | 62.27 | 62.68 | 61.56 | 62.45 | 1,530,722 | +0.29(+0.47%) |
May 09, 2019 | 61.79 | 62.43 | 61.26 | 62.16 | 3,538,736 | -1.03(-1.62%) |
May 08, 2019 | 63.45 | 63.70 | 63.17 | 63.19 | 4,546,266 | -0.28(-0.44%) |
May 07, 2019 | 64.17 | 64.21 | 63.11 | 63.47 | 3,399,082 | -2.83(-4.27%) |
May 06, 2019 | 64.13 | 66.30 | 64.08 | 66.30 | 986,348 | +0.00(+0.00%) |
May 03, 2019 | 66.05 | 66.38 | 65.98 | 66.30 | 983,005 | +0.78(+1.19%) |
May 02, 2019 | 65.58 | 65.81 | 65.23 | 65.52 | 1,329,503 | +0.14(+0.21%) |
May 01, 2019 | 65.79 | 66.28 | 65.28 | 65.39 | 889,834 | -0.24(-0.36%) |
Apr 30, 2019 | 65.56 | 65.74 | 65.27 | 65.62 | 935,326 | -0.13(-0.19%) |
Apr 29, 2019 | 65.72 | 65.83 | 65.63 | 65.75 | 583,394 | +0.25(+0.39%) |
Apr 26, 2019 | 65.39 | 65.57 | 65.18 | 65.49 | 892,490 | +0.21(+0.32%) |
Apr 25, 2019 | 65.09 | 65.31 | 64.90 | 65.29 | 2,156,236 | -0.20(-0.31%) |
Apr 24, 2019 | 65.79 | 65.89 | 65.30 | 65.49 | 1,832,037 | -0.75(-1.14%) |
Apr 23, 2019 | 65.91 | 66.33 | 65.90 | 66.24 | 1,395,763 | +0.21(+0.32%) |
Apr 22, 2019 | 65.76 | 66.04 | 65.69 | 66.03 | 892,438 | -0.50(-0.75%) |
Apr 18, 2019 | 66.36 | 66.62 | 66.23 | 66.53 | 1,003,266 | -0.13(-0.19%) |
Apr 17, 2019 | 66.81 | 66.88 | 66.54 | 66.66 | 754,703 | +0.27(+0.41%) |
Apr 16, 2019 | 66.35 | 66.47 | 66.28 | 66.38 | 491,816 | +0.45(+0.69%) |
Apr 15, 2019 | 66.23 | 66.27 | 65.72 | 65.93 | 1,135,123 | -0.54(-0.82%) |
Apr 12, 2019 | 66.48 | 66.56 | 66.31 | 66.48 | 853,839 | +0.69(+1.05%) |
Apr 11, 2019 | 65.95 | 65.97 | 65.65 | 65.79 | 1,066,896 | -0.64(-0.96%) |
Apr 10, 2019 | 66.31 | 66.48 | 66.21 | 66.42 | 1,023,522 | +0.18(+0.27%) |
Apr 09, 2019 | 66.28 | 66.35 | 66.17 | 66.24 | 1,267,077 | -0.03(-0.04%) |
Apr 08, 2019 | 65.98 | 66.31 | 65.89 | 66.27 | 1,650,078 | -0.17(-0.26%) |
Apr 05, 2019 | 66.10 | 66.48 | 66.08 | 66.44 | 2,981,170 | +0.50(+0.76%) |
Apr 04, 2019 | 65.62 | 66.06 | 65.55 | 65.94 | 3,876,620 | +0.31(+0.47%) |
Apr 03, 2019 | 65.58 | 66.03 | 65.52 | 65.63 | 4,676,806 | +0.62(+0.95%) |
Apr 02, 2019 | 65.18 | 65.20 | 64.87 | 65.01 | 1,770,853 | -0.11(-0.17%) |
Apr 01, 2019 | 64.93 | 65.15 | 64.80 | 65.12 | 1,048,601 | +0.93(+1.44%) |
Mar 29, 2019 | 64.19 | 64.30 | 63.87 | 64.20 | 3,058,692 | +0.67(+1.06%) |
Mar 28, 2019 | 63.41 | 63.52 | 63.17 | 63.52 | 949,062 | +0.48(+0.76%) |
Mar 27, 2019 | 63.27 | 63.38 | 62.83 | 63.04 | 726,961 | -0.35(-0.54%) |
Mar 26, 2019 | 63.43 | 63.62 | 63.14 | 63.39 | 1,114,081 | +0.17(+0.27%) |
Mar 25, 2019 | 63.01 | 63.41 | 62.96 | 63.22 | 1,051,237 | +0.05(+0.07%) |
Mar 22, 2019 | 64.01 | 64.08 | 63.17 | 63.17 | 2,033,181 | -1.59(-2.45%) |
Mar 21, 2019 | 64.11 | 64.76 | 64.06 | 64.76 | 1,692,893 | +0.24(+0.37%) |
Mar 20, 2019 | 64.29 | 64.97 | 63.88 | 64.52 | 1,416,051 | -0.03(-0.04%) |
Mar 19, 2019 | 64.54 | 64.71 | 64.32 | 64.55 | 1,259,723 | +0.11(+0.17%) |
Mar 18, 2019 | 64.27 | 64.46 | 64.15 | 64.44 | 1,159,706 | +0.57(+0.90%) |
Mar 15, 2019 | 63.62 | 63.92 | 63.55 | 63.87 | 855,050 | +0.88(+1.40%) |
Mar 14, 2019 | 63.08 | 63.10 | 62.80 | 62.99 | 768,748 | -0.31(-0.49%) |
Mar 13, 2019 | 63.38 | 63.45 | 63.22 | 63.30 | 1,531,344 | -0.08(-0.13%) |
Mar 12, 2019 | 63.34 | 63.49 | 63.20 | 63.38 | 720,494 | +0.35(+0.56%) |
Mar 11, 2019 | 62.42 | 63.05 | 62.39 | 63.02 | 733,983 | +1.15(+1.86%) |
Mar 08, 2019 | 61.59 | 61.94 | 61.49 | 61.87 | 3,103,619 | -0.59(-0.95%) |
Mar 07, 2019 | 63.20 | 63.21 | 62.37 | 62.46 | 1,274,843 | -1.09(-1.71%) |
Mar 06, 2019 | 63.81 | 63.92 | 63.55 | 63.55 | 730,218 | -0.27(-0.43%) |
Mar 05, 2019 | 63.55 | 63.92 | 63.40 | 63.82 | 1,064,667 | +0.58(+0.92%) |
Mar 04, 2019 | 63.47 | 63.53 | 62.72 | 63.24 | 1,641,707 | +0.15(+0.23%) |
Mar 01, 2019 | 63.48 | 63.48 | 62.94 | 63.10 | 553,332 | +0.21(+0.33%) |
Feb 28, 2019 | 63.12 | 63.12 | 62.74 | 62.89 | 4,136,113 | -0.61(-0.96%) |
Feb 27, 2019 | 63.59 | 63.73 | 63.31 | 63.50 | 1,066,693 | -0.52(-0.81%) |
Feb 26, 2019 | 63.73 | 64.17 | 63.69 | 64.01 | 1,718,164 | -0.30(-0.47%) |
Feb 25, 2019 | 64.27 | 64.53 | 64.21 | 64.31 | 1,147,746 | +0.73(+1.14%) |
Feb 22, 2019 | 63.46 | 63.71 | 63.34 | 63.59 | 816,730 | +0.70(+1.11%) |
Feb 21, 2019 | 63.00 | 63.07 | 62.69 | 62.89 | 1,612,822 | -0.12(-0.19%) |
Feb 20, 2019 | 62.96 | 63.36 | 62.88 | 63.01 | 1,945,939 | +0.48(+0.77%) |
Feb 19, 2019 | 61.93 | 62.68 | 61.87 | 62.52 | 857,629 | +0.54(+0.86%) |
Feb 15, 2019 | 62.05 | 62.13 | 61.83 | 61.99 | 580,861 | -0.30(-0.48%) |
Feb 14, 2019 | 62.09 | 62.48 | 61.90 | 62.29 | 830,232 | -0.01(-0.01%) |
Feb 13, 2019 | 62.69 | 62.72 | 62.16 | 62.30 | 616,864 | -0.09(-0.15%) |
Feb 12, 2019 | 62.34 | 62.51 | 62.25 | 62.39 | 1,304,620 | +0.46(+0.75%) |
Feb 11, 2019 | 62.20 | 62.21 | 61.91 | 61.93 | 787,407 | -0.05(-0.07%) |
Feb 08, 2019 | 61.73 | 62.03 | 61.57 | 61.97 | 861,657 | -0.23(-0.36%) |
Feb 07, 2019 | 62.33 | 62.58 | 61.65 | 62.20 | 772,650 | -0.61(-0.97%) |
Feb 06, 2019 | 63.37 | 63.37 | 62.69 | 62.81 | 952,776 | -0.54(-0.86%) |
Feb 05, 2019 | 62.75 | 63.41 | 62.71 | 63.35 | 644,573 | +0.86(+1.38%) |
Feb 04, 2019 | 62.12 | 62.60 | 62.08 | 62.49 | 1,671,055 | +0.28(+0.45%) |
Feb 01, 2019 | 62.22 | 62.33 | 62.04 | 62.21 | 778,740 | -0.44(-0.70%) |
Jan 31, 2019 | 62.15 | 62.71 | 62.15 | 62.64 | 1,346,181 | +0.58(+0.94%) |
Jan 30, 2019 | 61.38 | 62.26 | 61.13 | 62.06 | 1,803,340 | +1.14(+1.86%) |
Jan 29, 2019 | 61.22 | 61.23 | 60.84 | 60.93 | 1,863,967 | -0.08(-0.13%) |
Jan 28, 2019 | 60.83 | 61.02 | 60.61 | 61.01 | 1,660,369 | -0.61(-0.99%) |
Jan 25, 2019 | 61.41 | 61.81 | 61.36 | 61.62 | 2,586,074 | +0.94(+1.54%) |
Jan 24, 2019 | 60.20 | 60.70 | 60.19 | 60.68 | 2,232,304 | +0.57(+0.95%) |
Jan 23, 2019 | 60.07 | 60.11 | 59.67 | 60.11 | 2,490,316 | +0.47(+0.79%) |
Jan 22, 2019 | 59.91 | 59.99 | 59.31 | 59.64 | 3,891,112 | -1.12(-1.84%) |
Jan 18, 2019 | 60.60 | 60.92 | 60.51 | 60.75 | 1,008,442 | +0.38(+0.63%) |
Jan 17, 2019 | 59.59 | 60.56 | 59.59 | 60.37 | 1,408,069 | +0.28(+0.47%) |
Jan 16, 2019 | 59.81 | 60.32 | 59.81 | 60.09 | 997,593 | +0.75(+1.27%) |
Jan 15, 2019 | 59.28 | 59.66 | 59.22 | 59.34 | 1,709,625 | +0.55(+0.94%) |
Jan 14, 2019 | 58.69 | 59.06 | 58.56 | 58.78 | 985,128 | -0.67(-1.13%) |
Jan 11, 2019 | 59.28 | 59.53 | 59.18 | 59.46 | 1,122,302 | -0.25(-0.41%) |
Jan 10, 2019 | 59.01 | 59.74 | 59.00 | 59.70 | 965,976 | +0.42(+0.70%) |
Jan 09, 2019 | 58.87 | 59.56 | 58.87 | 59.28 | 1,205,011 | +1.00(+1.71%) |
Jan 08, 2019 | 58.19 | 58.37 | 57.77 | 58.28 | 1,525,958 | +0.15(+0.27%) |
Jan 07, 2019 | 57.78 | 58.28 | 57.66 | 58.13 | 1,168,182 | +0.35(+0.60%) |
Jan 04, 2019 | 56.89 | 58.02 | 56.89 | 57.78 | 1,825,723 | +1.84(+3.30%) |
Jan 03, 2019 | 56.48 | 56.54 | 55.90 | 55.94 | 1,658,114 | -1.35(-2.36%) |
Jan 02, 2019 | 56.83 | 57.39 | 56.68 | 57.29 | 953,129 | -0.40(-0.69%) |
Dec 31, 2018 | 58.31 | 58.31 | 57.51 | 57.69 | 1,458,376 | -0.16(-0.28%) |
Dec 28, 2018 | 57.82 | 58.23 | 57.65 | 57.86 | 1,383,497 | +0.36(+0.63%) |
Dec 27, 2018 | 56.85 | 57.51 | 56.59 | 57.49 | 1,786,188 | -0.15(-0.27%) |
Dec 26, 2018 | 56.91 | 57.65 | 56.36 | 57.65 | 842,549 | +1.24(+2.19%) |
Dec 24, 2018 | 56.85 | 57.21 | 56.41 | 56.41 | 316,363 | -0.53(-0.93%) |
Dec 21, 2018 | 57.47 | 57.78 | 56.74 | 56.94 | 1,627,514 | -0.45(-0.79%) |
Dec 20, 2018 | 57.50 | 57.78 | 57.00 | 57.39 | 1,397,935 | +0.31(+0.54%) |
Dec 19, 2018 | 58.16 | 58.56 | 56.68 | 57.09 | 2,336,799 | -0.90(-1.55%) |
Dec 18, 2018 | 58.04 | 58.34 | 57.84 | 57.98 | 2,934,141 | +0.28(+0.48%) |
Dec 17, 2018 | 58.25 | 58.46 | 57.49 | 57.71 | 2,921,317 | -0.58(-1.00%) |
Dec 14, 2018 | 58.21 | 58.64 | 58.15 | 58.29 | 1,789,472 | -0.72(-1.21%) |
Dec 13, 2018 | 59.25 | 59.37 | 58.96 | 59.00 | 3,502,774 | +0.11(+0.18%) |
Dec 12, 2018 | 59.03 | 59.46 | 58.90 | 58.90 | 3,023,775 | +0.85(+1.46%) |
Dec 11, 2018 | 58.37 | 58.38 | 57.63 | 58.05 | 1,501,631 | +0.42(+0.73%) |
Dec 10, 2018 | 57.58 | 57.80 | 56.83 | 57.62 | 1,631,925 | -0.40(-0.69%) |
Dec 07, 2018 | 58.89 | 59.26 | 57.87 | 58.03 | 2,961,226 | -1.07(-1.80%) |
Dec 06, 2018 | 58.20 | 59.14 | 57.87 | 59.09 | 2,808,143 | -0.77(-1.29%) |
Dec 04, 2018 | 61.07 | 61.19 | 59.70 | 59.86 | 1,156,113 | -1.26(-2.06%) |
Dec 03, 2018 | 61.25 | 61.40 | 60.75 | 61.12 | 3,925,074 | +1.36(+2.28%) |
Nov 30, 2018 | 59.48 | 59.77 | 59.26 | 59.76 | 1,588,147 | +0.11(+0.18%) |
Nov 29, 2018 | 59.73 | 59.99 | 59.31 | 59.66 | 781,780 | -0.68(-1.13%) |
Nov 28, 2018 | 59.42 | 60.35 | 59.08 | 60.34 | 1,814,976 | +1.32(+2.23%) |
Nov 27, 2018 | 58.56 | 59.02 | 58.36 | 59.02 | 1,462,219 | +0.11(+0.18%) |
Nov 26, 2018 | 58.78 | 58.94 | 58.67 | 58.91 | 3,074,690 | +1.23(+2.13%) |
Nov 23, 2018 | 57.69 | 58.05 | 57.56 | 57.69 | 453,261 | -0.59(-1.01%) |
Nov 21, 2018 | 58.28 | 58.28 | 58.28 | 0 | +1.07(+1.88%) | |
Nov 20, 2018 | 57.43 | 57.73 | 57.02 | 57.20 | 1,521,951 | -1.10(-1.89%) |
Nov 19, 2018 | 58.72 | 58.83 | 58.20 | 58.30 | 581,016 | -0.95(-1.60%) |
Nov 16, 2018 | 58.67 | 59.48 | 58.50 | 59.25 | 865,297 | +0.04(+0.08%) |
Nov 15, 2018 | 58.20 | 59.46 | 58.05 | 59.21 | 4,490,695 | +1.32(+2.27%) |
Nov 14, 2018 | 58.07 | 58.26 | 57.43 | 57.89 | 1,023,970 | +0.23(+0.40%) |
Nov 13, 2018 | 57.38 | 58.19 | 57.28 | 57.66 | 569,717 | +1.07(+1.88%) |
Nov 12, 2018 | 57.19 | 57.26 | 56.51 | 56.60 | 3,311,191 | -0.61(-1.06%) |
Nov 09, 2018 | 57.52 | 57.69 | 56.91 | 57.20 | 1,640,992 | -1.29(-2.20%) |
Nov 08, 2018 | 58.98 | 59.20 | 58.29 | 58.49 | 926,971 | -1.36(-2.27%) |
Nov 07, 2018 | 59.32 | 59.90 | 59.12 | 59.85 | 765,484 | +1.23(+2.09%) |
Nov 06, 2018 | 58.39 | 58.68 | 58.34 | 58.63 | 439,106 | -0.06(-0.11%) |
Nov 05, 2018 | 58.46 | 58.76 | 58.31 | 58.69 | 1,213,942 | -0.06(-0.11%) |
Nov 02, 2018 | 59.32 | 59.59 | 58.23 | 58.75 | 1,232,531 | +0.36(+0.61%) |
Nov 01, 2018 | 57.23 | 58.39 | 56.96 | 58.39 | 939,954 | +2.01(+3.57%) |
Oct 31, 2018 | 56.45 | 56.68 | 56.18 | 56.38 | 967,429 | +0.74(+1.34%) |
Oct 30, 2018 | 54.98 | 55.64 | 54.85 | 55.64 | 856,711 | +0.93(+1.70%) |
Oct 29, 2018 | 55.86 | 55.91 | 54.13 | 54.71 | 1,729,076 | -0.79(-1.42%) |
Oct 26, 2018 | 55.09 | 56.02 | 54.88 | 55.49 | 2,148,104 | -0.84(-1.49%) |
Oct 25, 2018 | 55.87 | 56.66 | 55.74 | 56.34 | 861,596 | +1.05(+1.89%) |
Oct 24, 2018 | 56.84 | 56.86 | 55.29 | 55.29 | 651,806 | -1.83(-3.20%) |
Oct 23, 2018 | 56.32 | 57.44 | 56.14 | 57.11 | 1,020,105 | -0.82(-1.42%) |
Oct 22, 2018 | 58.19 | 58.28 | 57.74 | 57.94 | 837,295 | +0.69(+1.20%) |
Oct 19, 2018 | 57.57 | 57.85 | 57.11 | 57.25 | 938,922 | +0.63(+1.11%) |
Oct 18, 2018 | 57.35 | 57.39 | 56.37 | 56.62 | 1,278,183 | -1.30(-2.24%) |
Oct 17, 2018 | 58.31 | 58.31 | 57.68 | 57.92 | 674,980 | -0.73(-1.25%) |
Oct 16, 2018 | 57.93 | 58.69 | 57.92 | 58.65 | 783,959 | +1.27(+2.21%) |
Oct 15, 2018 | 57.58 | 57.79 | 57.38 | 57.38 | 1,077,409 | -0.78(-1.34%) |
Oct 12, 2018 | 57.98 | 58.34 | 57.43 | 58.16 | 2,463,611 | +1.54(+2.72%) |
Oct 11, 2018 | 56.77 | 57.35 | 56.09 | 56.62 | 3,251,439 | -0.57(-1.00%) |
Oct 10, 2018 | 58.57 | 58.62 | 57.19 | 57.19 | 3,064,811 | -1.65(-2.80%) |
Oct 09, 2018 | 58.78 | 59.16 | 58.61 | 58.84 | 1,887,486 | -0.40(-0.68%) |
Oct 08, 2018 | 58.79 | 59.35 | 58.70 | 59.24 | 599,113 | -0.29(-0.48%) |
Oct 05, 2018 | 59.84 | 59.88 | 59.05 | 59.53 | 1,875,722 | -0.39(-0.66%) |
Oct 04, 2018 | 60.69 | 60.85 | 59.72 | 59.92 | 1,018,530 | -1.51(-2.46%) |
Oct 03, 2018 | 62.04 | 62.22 | 61.33 | 61.44 | 1,082,396 | -0.55(-0.88%) |
Oct 02, 2018 | 62.06 | 62.25 | 61.81 | 61.98 | 1,157,321 | -1.08(-1.72%) |
Oct 01, 2018 | 63.49 | 63.49 | 62.95 | 63.07 | 1,842,839 | -0.13(-0.21%) |
Sep 28, 2018 | 63.15 | 63.52 | 63.00 | 63.20 | 1,180,915 | -0.36(-0.56%) |
Sep 27, 2018 | 63.49 | 63.76 | 63.39 | 63.56 | 2,637,005 | +0.24(+0.38%) |
Sep 26, 2018 | 63.34 | 63.94 | 63.22 | 63.32 | 2,816,145 | +0.04(+0.07%) |
Sep 25, 2018 | 63.26 | 63.42 | 63.17 | 63.27 | 541,984 | +0.22(+0.35%) |
Sep 24, 2018 | 62.92 | 63.08 | 62.70 | 63.05 | 798,086 | -0.74(-1.16%) |
Sep 21, 2018 | 63.73 | 63.93 | 63.64 | 63.79 | 1,270,629 | +0.29(+0.45%) |
Sep 20, 2018 | 63.37 | 63.57 | 63.15 | 63.51 | 1,033,265 | +0.58(+0.92%) |
Sep 19, 2018 | 62.50 | 62.99 | 62.50 | 62.92 | 591,133 | +0.86(+1.38%) |
Sep 18, 2018 | 61.81 | 62.17 | 61.81 | 62.06 | 383,326 | +0.56(+0.92%) |
Sep 17, 2018 | 61.72 | 61.92 | 61.42 | 61.50 | 701,135 | -0.79(-1.26%) |
Sep 14, 2018 | 62.64 | 62.72 | 62.00 | 62.29 | 1,640,768 | -0.06(-0.10%) |
Sep 13, 2018 | 62.36 | 62.57 | 61.99 | 62.35 | 1,983,102 | +1.00(+1.63%) |
Sep 12, 2018 | 60.80 | 61.64 | 60.54 | 61.35 | 2,210,887 | +0.27(+0.44%) |
Sep 11, 2018 | 60.29 | 61.08 | 60.17 | 61.08 | 6,199,337 | +0.20(+0.32%) |
Sep 10, 2018 | 61.36 | 61.37 | 60.82 | 60.88 | 1,337,854 | -0.59(-0.96%) |
Sep 07, 2018 | 61.51 | 61.97 | 61.31 | 61.47 | 1,109,636 | -0.46(-0.74%) |
Sep 06, 2018 | 62.14 | 62.28 | 61.63 | 61.93 | 1,098,929 | -0.17(-0.27%) |
Sep 05, 2018 | 62.36 | 62.43 | 61.95 | 62.10 | 1,169,542 | -1.09(-1.73%) |