Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.64 | 42.86 | 41.72 | 41.78 | 2,781,300 | -1.05(-2.45%) |
May 30, 2019 | 42.56 | 42.90 | 41.62 | 42.83 | 2,695,494 | +0.37(+0.87%) |
May 29, 2019 | 41.29 | 42.50 | 41.20 | 42.46 | 2,670,920 | +1.06(+2.56%) |
May 28, 2019 | 42.60 | 42.71 | 41.37 | 41.40 | 3,023,946 | -1.22(-2.86%) |
May 24, 2019 | 43.38 | 43.54 | 42.60 | 42.62 | 2,295,800 | -0.60(-1.39%) |
May 23, 2019 | 44.16 | 44.37 | 43.13 | 43.22 | 2,446,549 | -1.13(-2.55%) |
May 22, 2019 | 44.00 | 44.41 | 43.41 | 44.35 | 1,904,014 | +0.42(+0.96%) |
May 21, 2019 | 44.00 | 44.60 | 43.81 | 43.93 | 2,700,695 | -0.07(-0.16%) |
May 20, 2019 | 44.64 | 45.00 | 43.94 | 44.00 | 2,825,525 | -0.91(-2.03%) |
May 17, 2019 | 45.35 | 45.40 | 44.68 | 44.91 | 3,087,000 | -0.71(-1.56%) |
May 16, 2019 | 46.55 | 46.92 | 45.49 | 45.62 | 1,213,600 | -0.81(-1.74%) |
May 15, 2019 | 46.00 | 46.69 | 45.74 | 46.43 | 3,339,455 | +0.23(+0.50%) |
May 14, 2019 | 47.22 | 47.49 | 46.03 | 46.20 | 2,245,289 | -1.03(-2.18%) |
May 13, 2019 | 47.62 | 47.79 | 46.92 | 47.23 | 1,813,016 | -0.91(-1.89%) |
May 10, 2019 | 48.44 | 48.65 | 47.47 | 48.14 | 3,571,100 | -0.33(-0.68%) |
May 09, 2019 | 49.12 | 49.49 | 48.35 | 48.47 | 1,727,571 | -0.87(-1.76%) |
May 08, 2019 | 49.95 | 50.30 | 49.24 | 49.34 | 1,697,301 | -0.77(-1.54%) |
May 07, 2019 | 50.00 | 50.20 | 49.37 | 50.11 | 2,285,925 | -0.09(-0.18%) |
May 06, 2019 | 50.12 | 50.67 | 49.65 | 50.20 | 1,833,908 | -0.31(-0.61%) |
May 03, 2019 | 50.11 | 51.55 | 49.80 | 50.51 | 5,092,500 | -2.39(-4.52%) |
May 02, 2019 | 53.71 | 53.71 | 52.71 | 52.90 | 2,455,535 | -0.80(-1.49%) |
May 01, 2019 | 53.17 | 54.37 | 52.95 | 53.70 | 3,368,165 | +0.85(+1.61%) |
Apr 30, 2019 | 53.15 | 53.69 | 52.31 | 52.85 | 1,912,232 | -0.25(-0.47%) |
Apr 29, 2019 | 52.28 | 53.31 | 52.28 | 53.10 | 2,402,870 | +0.65(+1.24%) |
Apr 26, 2019 | 52.00 | 52.48 | 51.86 | 52.45 | 1,491,200 | +0.60(+1.16%) |
Apr 25, 2019 | 51.67 | 52.12 | 51.25 | 51.85 | 2,158,601 | +0.22(+0.43%) |
Apr 24, 2019 | 50.50 | 51.94 | 50.49 | 51.63 | 3,150,769 | +1.25(+2.48%) |
Apr 23, 2019 | 50.09 | 50.81 | 49.87 | 50.38 | 1,245,149 | +0.38(+0.76%) |
Apr 22, 2019 | 50.58 | 50.74 | 49.78 | 50.00 | 2,528,611 | -0.67(-1.32%) |
Apr 18, 2019 | 51.64 | 51.88 | 50.32 | 50.67 | 1,988,300 | -0.74(-1.44%) |
Apr 17, 2019 | 51.24 | 51.60 | 50.59 | 51.41 | 1,801,716 | +0.30(+0.59%) |
Apr 16, 2019 | 52.33 | 52.90 | 50.72 | 51.11 | 2,114,215 | -1.14(-2.18%) |
Apr 15, 2019 | 52.55 | 52.56 | 51.85 | 52.25 | 1,009,436 | -0.44(-0.84%) |
Apr 12, 2019 | 52.94 | 53.20 | 52.20 | 52.69 | 1,085,000 | -0.18(-0.34%) |
Apr 11, 2019 | 53.56 | 53.56 | 52.34 | 52.87 | 1,304,931 | -0.66(-1.23%) |
Apr 10, 2019 | 52.75 | 53.55 | 52.01 | 53.53 | 1,906,075 | -0.34(-0.63%) |
Apr 09, 2019 | 54.19 | 54.30 | 53.63 | 53.87 | 1,356,110 | -0.50(-0.92%) |
Apr 08, 2019 | 53.71 | 54.99 | 53.39 | 54.37 | 1,577,733 | +0.62(+1.15%) |
Apr 05, 2019 | 53.19 | 53.98 | 53.19 | 53.75 | 1,166,000 | +0.68(+1.28%) |
Apr 04, 2019 | 52.99 | 53.42 | 52.68 | 53.07 | 923,559 | +0.21(+0.40%) |
Apr 03, 2019 | 52.64 | 53.35 | 52.59 | 52.86 | 1,679,833 | +0.12(+0.23%) |
Apr 02, 2019 | 53.17 | 53.39 | 52.50 | 52.74 | 1,515,467 | -0.40(-0.75%) |
Apr 01, 2019 | 53.02 | 53.50 | 52.55 | 53.14 | 1,735,285 | +0.15(+0.28%) |
Mar 29, 2019 | 53.05 | 53.19 | 52.73 | 52.99 | 1,332,100 | +0.04(+0.08%) |
Mar 28, 2019 | 53.25 | 53.67 | 52.68 | 52.95 | 2,465,445 | -0.19(-0.36%) |
Mar 27, 2019 | 53.96 | 54.41 | 53.02 | 53.14 | 1,665,253 | -0.89(-1.65%) |
Mar 26, 2019 | 55.05 | 55.05 | 53.75 | 54.03 | 1,849,612 | -0.87(-1.58%) |
Mar 25, 2019 | 55.40 | 55.81 | 54.48 | 54.90 | 1,757,605 | -0.70(-1.26%) |
Mar 22, 2019 | 56.10 | 56.38 | 55.37 | 55.60 | 1,378,500 | -0.61(-1.09%) |
Mar 21, 2019 | 55.53 | 56.24 | 55.38 | 56.21 | 1,278,771 | +0.66(+1.19%) |
Mar 20, 2019 | 57.12 | 57.12 | 55.40 | 55.55 | 2,098,244 | -1.80(-3.14%) |
Mar 19, 2019 | 57.50 | 57.54 | 56.93 | 57.35 | 653,089 | +0.05(+0.09%) |
Mar 18, 2019 | 57.12 | 57.45 | 56.85 | 57.30 | 542,719 | +0.07(+0.12%) |
Mar 15, 2019 | 56.96 | 57.32 | 56.81 | 57.23 | 922,700 | +0.27(+0.47%) |
Mar 14, 2019 | 56.92 | 57.35 | 56.67 | 56.96 | 1,167,646 | -0.41(-0.71%) |
Mar 13, 2019 | 57.20 | 57.43 | 56.91 | 57.37 | 836,181 | +0.30(+0.53%) |
Mar 12, 2019 | 57.49 | 57.71 | 57.03 | 57.07 | 823,459 | -0.33(-0.57%) |
Mar 11, 2019 | 57.07 | 57.69 | 57.00 | 57.40 | 1,187,819 | -0.20(-0.35%) |
Mar 08, 2019 | 56.50 | 57.73 | 56.38 | 57.60 | 1,152,900 | +1.19(+2.11%) |
Mar 07, 2019 | 56.30 | 56.77 | 56.03 | 56.41 | 1,044,262 | +0.10(+0.18%) |
Mar 06, 2019 | 56.39 | 56.97 | 56.11 | 56.31 | 853,463 | +0.01(+0.02%) |
Mar 05, 2019 | 55.87 | 56.49 | 55.83 | 56.30 | 1,784,400 | +0.32(+0.57%) |
Mar 04, 2019 | 56.18 | 56.35 | 55.73 | 55.98 | 2,005,290 | -0.03(-0.05%) |
Mar 01, 2019 | 56.25 | 56.34 | 55.22 | 56.01 | 698,000 | -0.09(-0.16%) |
Feb 28, 2019 | 56.41 | 56.55 | 55.82 | 56.10 | 1,512,415 | -0.46(-0.81%) |
Feb 27, 2019 | 56.14 | 56.68 | 56.07 | 56.56 | 775,039 | +0.04(+0.07%) |
Feb 26, 2019 | 56.63 | 57.19 | 56.44 | 56.52 | 1,140,054 | -0.11(-0.19%) |
Feb 25, 2019 | 56.66 | 57.68 | 56.48 | 56.63 | 2,132,870 | +0.18(+0.32%) |
Feb 22, 2019 | 56.05 | 57.05 | 56.04 | 56.45 | 1,403,400 | +0.32(+0.57%) |
Feb 21, 2019 | 56.22 | 56.70 | 55.28 | 56.13 | 1,108,454 | -0.15(-0.27%) |
Feb 20, 2019 | 57.43 | 58.22 | 55.32 | 56.28 | 3,153,625 | -1.16(-2.02%) |
Feb 19, 2019 | 56.75 | 57.78 | 56.21 | 57.44 | 2,102,927 | +0.65(+1.14%) |
Feb 15, 2019 | 58.14 | 58.26 | 56.60 | 56.79 | 1,557,700 | -1.15(-1.98%) |
Feb 14, 2019 | 58.13 | 58.29 | 57.70 | 57.94 | 829,073 | -0.34(-0.58%) |
Feb 13, 2019 | 58.30 | 58.48 | 57.68 | 58.28 | 841,027 | +0.03(+0.05%) |
Feb 12, 2019 | 58.19 | 58.35 | 57.39 | 58.25 | 909,515 | +0.23(+0.40%) |
Feb 11, 2019 | 58.39 | 58.69 | 57.69 | 58.02 | 717,182 | -0.22(-0.38%) |
Feb 08, 2019 | 57.38 | 58.57 | 57.38 | 58.24 | 1,379,800 | +0.90(+1.57%) |
Feb 07, 2019 | 59.94 | 60.34 | 56.88 | 57.34 | 4,332,344 | -3.37(-5.55%) |
Feb 06, 2019 | 60.94 | 60.95 | 59.80 | 60.71 | 1,218,774 | -0.40(-0.65%) |
Feb 05, 2019 | 61.77 | 61.77 | 60.68 | 61.11 | 796,697 | -0.36(-0.59%) |
Feb 04, 2019 | 60.50 | 61.49 | 60.30 | 61.47 | 2,038,112 | +1.15(+1.91%) |
Feb 01, 2019 | 59.70 | 60.93 | 59.66 | 60.32 | 1,148,200 | +0.62(+1.04%) |
Jan 31, 2019 | 59.00 | 59.87 | 58.43 | 59.70 | 1,312,273 | +0.79(+1.34%) |
Jan 30, 2019 | 58.50 | 59.00 | 58.40 | 58.91 | 687,333 | +0.69(+1.19%) |
Jan 29, 2019 | 58.62 | 58.86 | 58.15 | 58.22 | 1,033,854 | -0.38(-0.65%) |
Jan 28, 2019 | 58.75 | 58.82 | 58.38 | 58.60 | 755,986 | -0.35(-0.59%) |
Jan 25, 2019 | 59.15 | 59.77 | 58.44 | 58.95 | 772,600 | -0.20(-0.34%) |
Jan 24, 2019 | 59.75 | 59.80 | 58.88 | 59.15 | 1,138,643 | -0.56(-0.94%) |
Jan 23, 2019 | 59.60 | 59.93 | 59.30 | 59.71 | 982,094 | +0.29(+0.49%) |
Jan 22, 2019 | 59.40 | 59.80 | 58.70 | 59.42 | 1,168,487 | -0.28(-0.47%) |
Jan 18, 2019 | 59.08 | 59.90 | 58.86 | 59.70 | 1,249,800 | +0.96(+1.63%) |
Jan 17, 2019 | 58.05 | 59.10 | 58.05 | 58.74 | 1,144,810 | +0.64(+1.10%) |
Jan 16, 2019 | 57.53 | 58.29 | 57.48 | 58.10 | 1,085,055 | +0.68(+1.18%) |
Jan 15, 2019 | 56.55 | 57.50 | 56.12 | 57.42 | 896,934 | +1.11(+1.97%) |
Jan 14, 2019 | 56.88 | 57.11 | 56.03 | 56.31 | 862,046 | -0.60(-1.05%) |
Jan 11, 2019 | 57.00 | 57.15 | 56.47 | 56.91 | 1,042,500 | -0.24(-0.42%) |
Jan 10, 2019 | 57.89 | 58.27 | 56.86 | 57.15 | 2,899,186 | -0.95(-1.64%) |
Jan 09, 2019 | 58.00 | 59.50 | 57.87 | 58.10 | 1,540,019 | -0.29(-0.50%) |
Jan 08, 2019 | 59.05 | 59.37 | 58.17 | 58.39 | 891,182 | -0.41(-0.70%) |
Jan 07, 2019 | 58.79 | 59.45 | 58.50 | 58.80 | 995,609 | +0.12(+0.20%) |
Jan 04, 2019 | 58.44 | 59.07 | 57.94 | 58.68 | 1,110,700 | +0.74(+1.28%) |
Jan 03, 2019 | 59.10 | 59.88 | 57.79 | 57.94 | 1,150,998 | -1.39(-2.34%) |
Jan 02, 2019 | 58.45 | 59.61 | 58.18 | 59.33 | 969,886 | +0.38(+0.64%) |
Dec 31, 2018 | 58.25 | 59.64 | 58.01 | 58.95 | 1,013,800 | +0.75(+1.29%) |
Dec 28, 2018 | 58.48 | 58.88 | 57.62 | 58.20 | 739,600 | -0.04(-0.07%) |
Dec 27, 2018 | 57.27 | 58.35 | 56.99 | 58.24 | 985,850 | +0.59(+1.02%) |
Dec 26, 2018 | 56.02 | 57.73 | 55.67 | 57.65 | 1,210,877 | +1.66(+2.96%) |
Dec 24, 2018 | 56.35 | 56.45 | 55.54 | 55.99 | 675,600 | -0.53(-0.94%) |
Dec 21, 2018 | 56.78 | 57.92 | 56.51 | 56.52 | 1,706,600 | -0.60(-1.05%) |
Dec 20, 2018 | 57.66 | 57.93 | 56.65 | 57.12 | 1,324,558 | -0.58(-1.01%) |
Dec 19, 2018 | 58.25 | 58.64 | 57.30 | 57.70 | 2,663,061 | -0.69(-1.18%) |
Dec 18, 2018 | 58.00 | 58.73 | 57.84 | 58.39 | 1,448,560 | +0.53(+0.92%) |
Dec 17, 2018 | 58.80 | 58.84 | 57.32 | 57.86 | 1,609,321 | -0.51(-0.87%) |
Dec 14, 2018 | 57.69 | 58.80 | 57.68 | 58.37 | 1,543,600 | +0.25(+0.43%) |
Dec 13, 2018 | 57.90 | 58.30 | 57.82 | 58.12 | 1,228,205 | +0.15(+0.26%) |
Dec 12, 2018 | 57.70 | 58.83 | 57.19 | 57.97 | 1,082,336 | +0.81(+1.42%) |
Dec 11, 2018 | 57.35 | 57.80 | 57.03 | 57.16 | 962,799 | +0.16(+0.28%) |
Dec 10, 2018 | 56.16 | 57.23 | 56.03 | 57.00 | 1,274,017 | +0.53(+0.94%) |
Dec 07, 2018 | 56.64 | 57.12 | 56.19 | 56.47 | 1,470,200 | -0.07(-0.12%) |
Dec 06, 2018 | 56.02 | 56.55 | 55.43 | 56.54 | 1,195,200 | +0.08(+0.14%) |
Dec 04, 2018 | 57.56 | 57.81 | 56.00 | 56.46 | 1,215,700 | -1.10(-1.91%) |
Dec 03, 2018 | 57.57 | 57.83 | 56.68 | 57.56 | 849,142 | +0.31(+0.54%) |
Nov 30, 2018 | 56.85 | 57.56 | 56.85 | 57.25 | 1,790,100 | +0.38(+0.67%) |
Nov 29, 2018 | 55.04 | 57.39 | 55.04 | 56.87 | 3,717,848 | +1.68(+3.04%) |
Nov 28, 2018 | 54.66 | 55.39 | 54.60 | 55.19 | 545,015 | +0.47(+0.86%) |
Nov 27, 2018 | 54.55 | 55.17 | 54.25 | 54.72 | 1,137,608 | +0.25(+0.46%) |
Nov 26, 2018 | 54.49 | 54.68 | 54.12 | 54.47 | 668,400 | +0.06(+0.11%) |
Nov 23, 2018 | 54.10 | 55.02 | 53.56 | 54.41 | 365,200 | +0.04(+0.07%) |
Nov 21, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.16(-0.29%) | |
Nov 20, 2018 | 53.85 | 54.93 | 53.84 | 54.53 | 808,699 | +0.15(+0.28%) |
Nov 19, 2018 | 55.00 | 55.03 | 54.20 | 54.38 | 764,748 | -0.64(-1.16%) |
Nov 16, 2018 | 54.80 | 55.55 | 54.64 | 55.02 | 779,300 | +0.23(+0.42%) |
Nov 15, 2018 | 54.57 | 54.96 | 53.89 | 54.79 | 836,234 | +0.07(+0.13%) |
Nov 14, 2018 | 55.00 | 55.45 | 54.53 | 54.72 | 720,795 | -0.30(-0.55%) |
Nov 13, 2018 | 54.61 | 55.30 | 54.19 | 55.02 | 821,301 | +0.69(+1.27%) |
Nov 12, 2018 | 54.58 | 54.96 | 53.78 | 54.33 | 1,129,423 | -0.35(-0.64%) |
Nov 09, 2018 | 54.69 | 55.65 | 54.52 | 54.68 | 549,200 | -0.41(-0.74%) |
Nov 08, 2018 | 55.08 | 55.38 | 54.72 | 55.09 | 1,299,207 | -0.11(-0.20%) |
Nov 07, 2018 | 55.25 | 55.60 | 54.68 | 55.20 | 632,759 | +0.01(+0.02%) |
Nov 06, 2018 | 53.42 | 55.26 | 53.42 | 55.19 | 1,364,390 | +1.85(+3.47%) |
Nov 05, 2018 | 53.36 | 54.05 | 53.12 | 53.34 | 814,168 | -0.14(-0.26%) |
Nov 02, 2018 | 53.62 | 54.06 | 53.08 | 53.48 | 795,000 | +0.08(+0.15%) |
Nov 01, 2018 | 53.02 | 54.16 | 52.38 | 53.40 | 1,288,580 | +0.14(+0.26%) |
Oct 31, 2018 | 54.31 | 55.27 | 52.00 | 53.26 | 2,225,230 | -1.43(-2.61%) |
Oct 30, 2018 | 54.07 | 55.00 | 53.94 | 54.69 | 1,335,881 | +0.40(+0.74%) |
Oct 29, 2018 | 54.24 | 54.88 | 53.86 | 54.29 | 1,557,142 | +0.53(+0.99%) |
Oct 26, 2018 | 53.56 | 54.09 | 53.26 | 53.76 | 873,300 | -0.35(-0.65%) |
Oct 25, 2018 | 54.25 | 54.97 | 53.74 | 54.11 | 1,042,756 | +0.14(+0.26%) |
Oct 24, 2018 | 54.73 | 55.36 | 53.94 | 53.97 | 903,794 | -0.68(-1.24%) |
Oct 23, 2018 | 54.65 | 54.85 | 53.73 | 54.65 | 1,153,012 | -0.59(-1.07%) |
Oct 22, 2018 | 54.75 | 55.51 | 54.35 | 55.24 | 1,499,737 | +0.77(+1.41%) |
Oct 19, 2018 | 54.58 | 55.35 | 54.28 | 54.47 | 716,300 | +0.24(+0.44%) |
Oct 18, 2018 | 54.50 | 54.94 | 53.93 | 54.23 | 748,476 | -0.59(-1.08%) |
Oct 17, 2018 | 54.11 | 55.27 | 53.80 | 54.82 | 3,032,529 | +0.59(+1.09%) |
Oct 16, 2018 | 53.42 | 54.60 | 53.14 | 54.23 | 1,112,046 | +1.24(+2.34%) |
Oct 15, 2018 | 52.69 | 53.34 | 52.34 | 52.99 | 1,035,222 | +0.38(+0.72%) |
Oct 12, 2018 | 52.85 | 53.09 | 51.78 | 52.61 | 973,100 | +0.61(+1.17%) |
Oct 11, 2018 | 51.27 | 52.76 | 51.18 | 52.00 | 2,448,844 | +1.01(+1.98%) |
Oct 10, 2018 | 51.89 | 51.95 | 50.79 | 50.99 | 1,195,151 | -1.15(-2.21%) |
Oct 09, 2018 | 52.25 | 52.36 | 51.70 | 52.14 | 1,004,640 | -0.11(-0.21%) |
Oct 08, 2018 | 52.94 | 52.94 | 51.78 | 52.25 | 1,414,992 | -0.78(-1.47%) |
Oct 05, 2018 | 54.13 | 54.31 | 52.97 | 53.03 | 1,454,600 | -0.95(-1.76%) |
Oct 04, 2018 | 54.09 | 54.26 | 53.57 | 53.98 | 1,169,903 | -0.32(-0.59%) |
Oct 03, 2018 | 54.24 | 54.48 | 53.90 | 54.30 | 1,180,074 | +0.26(+0.48%) |
Oct 02, 2018 | 54.78 | 54.78 | 53.86 | 54.04 | 1,156,589 | -0.77(-1.40%) |
Oct 01, 2018 | 54.70 | 54.94 | 54.28 | 54.81 | 829,397 | +0.26(+0.48%) |
Sep 28, 2018 | 54.97 | 55.39 | 54.48 | 54.55 | 708,200 | -0.45(-0.82%) |
Sep 27, 2018 | 55.07 | 55.39 | 54.62 | 55.00 | 417,831 | +0.09(+0.16%) |
Sep 26, 2018 | 54.73 | 55.57 | 54.73 | 54.91 | 591,559 | +0.22(+0.40%) |
Sep 25, 2018 | 55.18 | 55.68 | 54.62 | 54.69 | 698,966 | -0.45(-0.82%) |
Sep 24, 2018 | 54.94 | 55.38 | 54.74 | 55.14 | 436,299 | +0.16(+0.29%) |
Sep 21, 2018 | 55.04 | 55.39 | 54.62 | 54.98 | 1,770,000 | -0.03(-0.05%) |
Sep 20, 2018 | 54.64 | 55.68 | 54.35 | 55.01 | 1,099,749 | +0.80(+1.48%) |
Sep 19, 2018 | 54.79 | 55.03 | 54.00 | 54.21 | 1,212,681 | -0.55(-1.00%) |
Sep 18, 2018 | 55.00 | 55.60 | 54.65 | 54.76 | 1,400,522 | -0.35(-0.64%) |
Sep 17, 2018 | 55.66 | 55.90 | 55.09 | 55.11 | 640,833 | -0.51(-0.92%) |
Sep 14, 2018 | 55.87 | 56.27 | 55.05 | 55.62 | 687,500 | -0.27(-0.48%) |
Sep 13, 2018 | 55.99 | 56.29 | 55.51 | 55.89 | 842,136 | -0.01(-0.02%) |
Sep 12, 2018 | 54.64 | 55.99 | 54.56 | 55.90 | 1,193,940 | +1.36(+2.49%) |
Sep 11, 2018 | 54.29 | 55.00 | 54.01 | 54.54 | 1,332,924 | +0.24(+0.44%) |
Sep 10, 2018 | 54.58 | 55.03 | 54.22 | 54.30 | 1,000,824 | -0.13(-0.24%) |
Sep 07, 2018 | 55.00 | 55.25 | 54.24 | 54.43 | 1,306,900 | -0.87(-1.57%) |
Sep 06, 2018 | 55.91 | 56.23 | 55.28 | 55.30 | 924,612 | -0.94(-1.67%) |
Sep 05, 2018 | 56.01 | 56.54 | 55.11 | 56.24 | 1,105,753 | +0.04(+0.07%) |
Sep 04, 2018 | 56.49 | 57.13 | 56.12 | 56.20 | 791,588 | -0.39(-0.69%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | -0.36(-0.63%) | |
Aug 30, 2018 | 57.74 | 57.88 | 56.65 | 56.95 | 617,317 | -0.87(-1.50%) |
Aug 29, 2018 | 58.50 | 58.60 | 57.65 | 57.82 | 444,029 | -0.18(-0.31%) |
Aug 28, 2018 | 57.75 | 58.55 | 57.59 | 58.00 | 809,017 | +0.60(+1.05%) |
Aug 27, 2018 | 57.67 | 57.85 | 57.10 | 57.40 | 347,872 | -0.16(-0.28%) |
Aug 24, 2018 | 57.59 | 57.72 | 56.97 | 57.56 | 1,081,000 | +0.40(+0.70%) |
Aug 23, 2018 | 57.19 | 57.70 | 56.98 | 57.16 | 597,571 | -0.34(-0.59%) |
Aug 22, 2018 | 56.79 | 58.13 | 56.70 | 57.50 | 740,179 | +0.68(+1.20%) |
Aug 21, 2018 | 56.07 | 56.99 | 56.07 | 56.82 | 1,349,913 | +0.66(+1.18%) |
Aug 20, 2018 | 56.11 | 56.30 | 55.60 | 56.16 | 744,223 | +0.09(+0.16%) |
Aug 17, 2018 | 56.98 | 57.16 | 55.92 | 56.07 | 1,924,600 | -0.84(-1.48%) |
Aug 16, 2018 | 57.30 | 57.87 | 56.76 | 56.91 | 1,085,585 | -0.29(-0.51%) |
Aug 15, 2018 | 56.91 | 58.53 | 56.42 | 57.20 | 1,374,044 | -0.25(-0.44%) |
Aug 14, 2018 | 57.08 | 57.88 | 56.37 | 57.45 | 1,171,185 | +0.81(+1.43%) |
Aug 13, 2018 | 57.05 | 57.73 | 56.50 | 56.64 | 839,140 | -0.81(-1.41%) |
Aug 10, 2018 | 58.46 | 58.81 | 57.43 | 57.45 | 1,562,700 | -1.10(-1.88%) |
Aug 09, 2018 | 58.18 | 59.10 | 57.53 | 58.55 | 944,445 | +0.08(+0.14%) |
Aug 08, 2018 | 59.20 | 59.61 | 58.05 | 58.47 | 1,719,461 | -0.73(-1.23%) |
Aug 07, 2018 | 59.66 | 59.89 | 58.92 | 59.20 | 1,895,111 | -0.20(-0.34%) |
Aug 06, 2018 | 59.37 | 59.91 | 58.54 | 59.40 | 1,744,463 | +0.40(+0.68%) |
Aug 03, 2018 | 57.97 | 60.41 | 57.97 | 59.00 | 2,503,500 | +1.26(+2.18%) |
Aug 02, 2018 | 52.29 | 58.13 | 52.29 | 57.74 | 7,077,214 | +6.66(+13.04%) |
Aug 01, 2018 | 51.36 | 51.86 | 50.51 | 51.08 | 1,966,625 | -0.55(-1.07%) |
Jul 31, 2018 | 51.79 | 52.55 | 51.48 | 51.63 | 1,668,839 | -0.33(-0.64%) |
Jul 30, 2018 | 52.09 | 52.67 | 51.79 | 51.96 | 1,199,017 | -0.28(-0.54%) |
Jul 27, 2018 | 53.05 | 53.05 | 52.10 | 52.24 | 740,200 | -0.79(-1.49%) |
Jul 26, 2018 | 53.11 | 53.52 | 52.60 | 53.03 | 682,085 | -0.16(-0.30%) |
Jul 25, 2018 | 52.05 | 53.52 | 52.05 | 53.19 | 963,395 | +1.33(+2.56%) |
Jul 24, 2018 | 52.30 | 52.50 | 51.60 | 51.86 | 817,638 | -0.38(-0.73%) |
Jul 23, 2018 | 52.70 | 52.70 | 51.98 | 52.24 | 855,996 | -0.41(-0.78%) |
Jul 20, 2018 | 52.49 | 53.12 | 51.98 | 52.65 | 1,265,104 | +0.14(+0.27%) |
Jul 19, 2018 | 52.88 | 52.99 | 52.50 | 52.51 | 1,368,718 | -0.67(-1.26%) |
Jul 18, 2018 | 53.81 | 54.04 | 53.03 | 53.18 | 771,407 | -0.63(-1.17%) |
Jul 17, 2018 | 53.54 | 54.07 | 53.52 | 53.81 | 1,174,866 | +0.13(+0.24%) |
Jul 16, 2018 | 53.99 | 54.12 | 53.53 | 53.68 | 856,244 | -0.25(-0.46%) |
Jul 13, 2018 | 54.03 | 54.26 | 53.61 | 53.93 | 572,964 | -0.16(-0.30%) |
Jul 12, 2018 | 54.27 | 54.44 | 53.83 | 54.09 | 1,184,243 | +0.19(+0.35%) |
Jul 11, 2018 | 54.47 | 54.47 | 53.90 | 53.90 | 905,345 | -0.83(-1.52%) |
Jul 10, 2018 | 54.37 | 54.98 | 54.24 | 54.73 | 1,191,835 | +0.57(+1.05%) |
Jul 09, 2018 | 53.69 | 54.43 | 53.54 | 54.16 | 1,674,955 | +0.61(+1.14%) |
Jul 06, 2018 | 53.30 | 53.99 | 53.21 | 53.55 | 1,597,747 | +0.32(+0.60%) |
Jul 05, 2018 | 53.61 | 53.71 | 52.84 | 53.23 | 1,131,455 | -0.03(-0.06%) |
Jul 03, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.13(-0.24%) | |
Jul 02, 2018 | 53.43 | 53.65 | 52.90 | 53.39 | 821,815 | -0.33(-0.61%) |
Jun 29, 2018 | 54.00 | 54.30 | 53.68 | 53.72 | 1,111,082 | -0.01(-0.02%) |
Jun 28, 2018 | 53.73 | 54.03 | 53.17 | 53.73 | 1,058,972 | -0.05(-0.09%) |
Jun 27, 2018 | 54.08 | 54.52 | 53.56 | 53.78 | 1,069,660 | -0.26(-0.48%) |
Jun 26, 2018 | 53.71 | 54.69 | 53.47 | 54.04 | 1,645,173 | +0.44(+0.82%) |
Jun 25, 2018 | 54.10 | 54.32 | 53.27 | 53.60 | 1,220,558 | -0.46(-0.85%) |
Jun 22, 2018 | 53.84 | 54.23 | 53.70 | 54.06 | 2,909,577 | +0.14(+0.26%) |
Jun 21, 2018 | 54.47 | 54.85 | 53.63 | 53.92 | 1,089,797 | -0.38(-0.70%) |
Jun 20, 2018 | 54.36 | 54.58 | 53.80 | 54.30 | 1,096,496 | +0.35(+0.65%) |
Jun 19, 2018 | 53.58 | 54.05 | 53.58 | 53.95 | 581,884 | -0.12(-0.22%) |
Jun 18, 2018 | 53.82 | 54.12 | 53.52 | 54.07 | 1,036,170 | +0.01(+0.02%) |
Jun 15, 2018 | 54.80 | 54.00 | 54.06 | 1,792,204 | +0.06(+0.11%) | |
Jun 14, 2018 | 53.56 | 54.38 | 53.09 | 54.00 | 1,083,026 | +0.80(+1.50%) |
Jun 13, 2018 | 53.58 | 53.58 | 52.77 | 53.20 | 757,719 | -0.42(-0.78%) |
Jun 12, 2018 | 53.19 | 53.87 | 53.19 | 53.62 | 822,308 | +0.53(+1.00%) |
Jun 11, 2018 | 53.30 | 53.77 | 52.61 | 53.09 | 6,597,100 | -0.31(-0.58%) |
Jun 08, 2018 | 52.26 | 55.98 | 52.26 | 53.40 | 2,416,898 | +1.27(+2.44%) |
Jun 07, 2018 | 52.33 | 52.48 | 51.45 | 52.13 | 918,319 | -0.24(-0.46%) |
Jun 06, 2018 | 52.61 | 52.37 | 764,003 | +0.29(+0.56%) | ||
Jun 05, 2018 | 51.55 | 52.25 | 51.50 | 52.08 | 1,756,901 | +0.47(+0.91%) |
Jun 04, 2018 | 51.15 | 51.72 | 50.71 | 51.61 | 1,039,173 | +0.91(+1.79%) |