Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.93 | 43.99 | 42.84 | 43.86 | 3,373,876 | +0.86(+2.00%) |
May 30, 2019 | 43.68 | 43.98 | 42.80 | 43.00 | 3,481,349 | -0.59(-1.34%) |
May 29, 2019 | 44.66 | 44.71 | 43.10 | 43.59 | 4,746,542 | -1.45(-3.23%) |
May 28, 2019 | 46.76 | 46.84 | 45.04 | 45.04 | 3,830,931 | -1.65(-3.54%) |
May 24, 2019 | 47.18 | 47.25 | 46.67 | 46.69 | 1,149,970 | -0.44(-0.93%) |
May 23, 2019 | 46.74 | 47.19 | 46.52 | 47.13 | 1,619,600 | +0.21(+0.46%) |
May 22, 2019 | 46.72 | 46.95 | 46.48 | 46.91 | 997,992 | +0.24(+0.51%) |
May 21, 2019 | 46.87 | 47.19 | 46.65 | 46.67 | 1,330,743 | +0.08(+0.18%) |
May 20, 2019 | 46.76 | 47.03 | 46.44 | 46.59 | 1,996,779 | -0.48(-1.02%) |
May 17, 2019 | 47.10 | 47.62 | 46.93 | 47.07 | 1,933,617 | -0.31(-0.66%) |
May 16, 2019 | 47.46 | 47.86 | 47.20 | 47.38 | 1,636,046 | +0.02(+0.05%) |
May 15, 2019 | 47.14 | 47.79 | 46.92 | 47.36 | 1,827,296 | +0.17(+0.35%) |
May 14, 2019 | 47.61 | 47.74 | 47.09 | 47.19 | 2,835,776 | -0.50(-1.06%) |
May 13, 2019 | 48.01 | 48.04 | 47.01 | 47.70 | 3,498,531 | -0.71(-1.47%) |
May 10, 2019 | 47.61 | 48.51 | 47.19 | 48.41 | 2,901,031 | +0.70(+1.47%) |
May 09, 2019 | 46.95 | 47.81 | 46.78 | 47.71 | 2,434,067 | +0.45(+0.94%) |
May 08, 2019 | 47.20 | 47.57 | 46.56 | 47.26 | 2,406,834 | +0.08(+0.17%) |
May 07, 2019 | 47.33 | 47.51 | 46.68 | 47.18 | 2,724,994 | -0.21(-0.44%) |
May 06, 2019 | 46.06 | 47.47 | 46.01 | 47.38 | 3,349,353 | +0.77(+1.65%) |
May 03, 2019 | 47.39 | 47.39 | 46.56 | 46.62 | 3,665,902 | -0.75(-1.59%) |
May 02, 2019 | 47.00 | 48.07 | 46.57 | 47.37 | 7,184,952 | -1.66(-3.38%) |
May 01, 2019 | 49.75 | 49.89 | 48.91 | 49.03 | 3,435,507 | -0.75(-1.51%) |
Apr 30, 2019 | 49.30 | 49.91 | 49.23 | 49.78 | 3,389,691 | +0.54(+1.11%) |
Apr 29, 2019 | 49.08 | 49.41 | 48.91 | 49.23 | 2,492,694 | +0.20(+0.40%) |
Apr 26, 2019 | 48.04 | 49.18 | 47.95 | 49.03 | 2,568,748 | +1.21(+2.52%) |
Apr 25, 2019 | 48.14 | 48.27 | 47.79 | 47.83 | 2,004,367 | -0.52(-1.08%) |
Apr 24, 2019 | 48.21 | 48.51 | 47.98 | 48.35 | 2,135,560 | +0.12(+0.24%) |
Apr 23, 2019 | 48.10 | 48.39 | 47.88 | 48.23 | 2,547,476 | +0.06(+0.12%) |
Apr 22, 2019 | 48.29 | 48.55 | 48.05 | 48.18 | 2,568,765 | -0.07(-0.15%) |
Apr 18, 2019 | 48.09 | 48.37 | 47.65 | 48.25 | 1,464,325 | +0.30(+0.62%) |
Apr 17, 2019 | 48.32 | 48.32 | 47.59 | 47.95 | 1,488,473 | -0.25(-0.51%) |
Apr 16, 2019 | 48.13 | 48.60 | 47.91 | 48.20 | 2,352,022 | +0.03(+0.07%) |
Apr 15, 2019 | 47.62 | 48.20 | 47.43 | 48.17 | 1,934,893 | +0.64(+1.35%) |
Apr 12, 2019 | 47.35 | 47.76 | 47.28 | 47.52 | 2,071,473 | +0.18(+0.38%) |
Apr 11, 2019 | 47.69 | 47.80 | 46.96 | 47.34 | 2,230,861 | -0.17(-0.35%) |
Apr 10, 2019 | 47.25 | 47.52 | 46.92 | 47.51 | 3,480,502 | +0.32(+0.68%) |
Apr 09, 2019 | 47.36 | 47.54 | 46.85 | 47.19 | 2,768,295 | -0.28(-0.59%) |
Apr 08, 2019 | 46.84 | 47.52 | 46.84 | 47.47 | 2,313,041 | +0.58(+1.23%) |
Apr 05, 2019 | 46.49 | 46.90 | 46.31 | 46.89 | 2,064,083 | +0.29(+0.62%) |
Apr 04, 2019 | 46.81 | 46.95 | 46.43 | 46.60 | 1,792,613 | -0.17(-0.37%) |
Apr 03, 2019 | 46.40 | 46.88 | 46.20 | 46.77 | 3,024,354 | +0.26(+0.55%) |
Apr 02, 2019 | 46.41 | 46.73 | 46.15 | 46.52 | 4,958,312 | +0.27(+0.59%) |
Apr 01, 2019 | 47.47 | 47.59 | 45.82 | 46.24 | 3,854,607 | -1.12(-2.37%) |
Mar 29, 2019 | 46.96 | 47.46 | 46.93 | 47.37 | 1,906,361 | +0.34(+0.72%) |
Mar 28, 2019 | 47.19 | 47.52 | 46.89 | 47.03 | 1,307,619 | +0.02(+0.05%) |
Mar 27, 2019 | 47.44 | 47.72 | 46.80 | 47.00 | 2,951,615 | -0.52(-1.09%) |
Mar 26, 2019 | 46.81 | 47.56 | 46.81 | 47.52 | 2,587,456 | +0.74(+1.59%) |
Mar 25, 2019 | 46.88 | 46.99 | 46.49 | 46.78 | 2,454,225 | -0.06(-0.12%) |
Mar 22, 2019 | 46.51 | 47.26 | 46.48 | 46.84 | 3,866,871 | +0.21(+0.46%) |
Mar 21, 2019 | 44.79 | 46.85 | 44.66 | 46.62 | 5,056,922 | +1.96(+4.38%) |
Mar 20, 2019 | 45.04 | 45.28 | 44.62 | 44.67 | 3,431,289 | -0.25(-0.55%) |
Mar 19, 2019 | 44.72 | 45.21 | 44.66 | 44.92 | 2,998,672 | +0.12(+0.26%) |
Mar 18, 2019 | 44.80 | 45.00 | 44.63 | 44.80 | 1,899,417 | +0.00(+0.00%) |
Mar 15, 2019 | 44.54 | 44.82 | 44.34 | 44.80 | 4,235,375 | +0.38(+0.86%) |
Mar 14, 2019 | 44.41 | 44.72 | 44.09 | 44.42 | 2,978,038 | +0.17(+0.37%) |
Mar 13, 2019 | 44.71 | 44.74 | 43.87 | 44.26 | 3,623,233 | -0.45(-1.02%) |
Mar 12, 2019 | 44.88 | 45.14 | 44.70 | 44.71 | 2,931,010 | +0.01(+0.02%) |
Mar 11, 2019 | 44.84 | 44.84 | 44.30 | 44.70 | 5,076,997 | -0.34(-0.75%) |
Mar 08, 2019 | 45.01 | 45.30 | 44.86 | 45.04 | 2,695,095 | +0.21(+0.48%) |
Mar 07, 2019 | 44.93 | 45.23 | 44.76 | 44.82 | 2,462,118 | -0.14(-0.31%) |
Mar 06, 2019 | 45.24 | 45.36 | 44.64 | 44.97 | 2,391,370 | -0.25(-0.55%) |
Mar 05, 2019 | 45.06 | 45.38 | 44.91 | 45.21 | 2,119,730 | +0.13(+0.29%) |
Mar 04, 2019 | 46.55 | 46.64 | 44.73 | 45.08 | 4,227,592 | -1.38(-2.97%) |
Mar 01, 2019 | 46.11 | 46.48 | 46.00 | 46.46 | 2,966,234 | +0.47(+1.03%) |
Feb 28, 2019 | 45.67 | 46.07 | 45.42 | 45.98 | 3,559,966 | +0.41(+0.90%) |
Feb 27, 2019 | 45.77 | 45.92 | 45.32 | 45.58 | 3,682,545 | -0.13(-0.29%) |
Feb 26, 2019 | 45.89 | 46.08 | 45.35 | 45.71 | 3,468,274 | +0.21(+0.47%) |
Feb 25, 2019 | 46.56 | 46.56 | 45.30 | 45.49 | 5,108,714 | -0.87(-1.89%) |
Feb 22, 2019 | 46.27 | 46.56 | 45.57 | 46.37 | 6,790,957 | -1.31(-2.74%) |
Feb 21, 2019 | 47.77 | 47.83 | 47.16 | 47.68 | 2,709,792 | -0.10(-0.21%) |
Feb 20, 2019 | 46.90 | 48.07 | 46.75 | 47.78 | 3,764,162 | +0.84(+1.79%) |
Feb 19, 2019 | 46.39 | 47.51 | 46.35 | 46.93 | 5,243,736 | +0.52(+1.11%) |
Feb 15, 2019 | 46.61 | 46.65 | 45.54 | 46.42 | 8,953,390 | +0.17(+0.37%) |
Feb 14, 2019 | 46.37 | 46.97 | 46.14 | 46.25 | 4,152,655 | -0.31(-0.67%) |
Feb 13, 2019 | 46.34 | 46.60 | 45.96 | 46.56 | 3,952,679 | +0.35(+0.76%) |
Feb 12, 2019 | 45.45 | 46.34 | 45.45 | 46.21 | 4,517,413 | +0.70(+1.54%) |
Feb 11, 2019 | 45.53 | 45.73 | 44.25 | 45.50 | 7,089,943 | +0.25(+0.56%) |
Feb 08, 2019 | 45.22 | 45.69 | 44.81 | 45.25 | 6,504,916 | -0.39(-0.86%) |
Feb 07, 2019 | 46.23 | 47.30 | 45.38 | 45.64 | 10,730,576 | -2.71(-5.61%) |
Feb 06, 2019 | 48.34 | 48.63 | 47.97 | 48.36 | 3,279,830 | +0.02(+0.03%) |
Feb 05, 2019 | 48.08 | 48.48 | 48.02 | 48.34 | 2,861,105 | +0.18(+0.37%) |
Feb 04, 2019 | 48.08 | 48.31 | 47.76 | 48.16 | 2,720,698 | +0.18(+0.37%) |
Feb 01, 2019 | 48.40 | 48.56 | 47.49 | 47.98 | 2,833,857 | -0.25(-0.53%) |
Jan 31, 2019 | 47.28 | 48.27 | 47.27 | 48.23 | 3,744,303 | +0.96(+2.04%) |
Jan 30, 2019 | 47.51 | 47.97 | 47.21 | 47.27 | 4,604,081 | -0.33(-0.69%) |
Jan 29, 2019 | 47.39 | 47.70 | 47.29 | 47.60 | 2,151,647 | +0.09(+0.19%) |
Jan 28, 2019 | 47.20 | 47.52 | 46.82 | 47.51 | 2,054,640 | +0.28(+0.59%) |
Jan 25, 2019 | 47.24 | 47.63 | 47.13 | 47.23 | 2,114,596 | +0.10(+0.21%) |
Jan 24, 2019 | 47.62 | 47.63 | 46.95 | 47.13 | 3,343,409 | -1.20(-2.49%) |
Jan 23, 2019 | 47.99 | 48.43 | 47.90 | 48.33 | 3,758,552 | +0.35(+0.73%) |
Jan 22, 2019 | 48.52 | 48.72 | 47.52 | 47.98 | 2,765,971 | -0.60(-1.23%) |
Jan 18, 2019 | 48.67 | 49.00 | 48.43 | 48.58 | 2,940,664 | +0.12(+0.25%) |
Jan 17, 2019 | 48.18 | 48.65 | 47.92 | 48.45 | 1,670,516 | +0.13(+0.27%) |
Jan 16, 2019 | 48.36 | 48.55 | 48.13 | 48.32 | 2,373,002 | -0.16(-0.32%) |
Jan 15, 2019 | 47.92 | 48.56 | 47.91 | 48.48 | 1,759,245 | +0.63(+1.32%) |
Jan 14, 2019 | 47.72 | 48.02 | 47.45 | 47.85 | 2,998,535 | -0.03(-0.07%) |
Jan 11, 2019 | 47.82 | 47.94 | 47.35 | 47.88 | 1,752,702 | +0.24(+0.50%) |
Jan 10, 2019 | 47.41 | 47.78 | 47.14 | 47.64 | 2,545,621 | +0.28(+0.59%) |
Jan 09, 2019 | 47.26 | 47.84 | 47.16 | 47.37 | 3,055,675 | +0.05(+0.10%) |
Jan 08, 2019 | 47.04 | 47.41 | 46.78 | 47.32 | 2,652,574 | +0.26(+0.56%) |
Jan 07, 2019 | 46.66 | 47.21 | 46.39 | 47.06 | 2,361,378 | +0.22(+0.47%) |
Jan 04, 2019 | 46.44 | 47.09 | 46.32 | 46.84 | 2,320,746 | +0.46(+0.99%) |
Jan 03, 2019 | 46.22 | 46.67 | 46.00 | 46.38 | 2,066,802 | +0.08(+0.18%) |
Jan 02, 2019 | 46.41 | 46.67 | 45.86 | 46.30 | 2,747,758 | -0.30(-0.65%) |
Dec 31, 2018 | 46.75 | 46.96 | 46.22 | 46.60 | 2,560,663 | -0.20(-0.42%) |
Dec 28, 2018 | 46.85 | 47.43 | 46.49 | 46.79 | 2,062,233 | +0.09(+0.19%) |
Dec 27, 2018 | 46.57 | 46.70 | 45.41 | 46.70 | 3,037,987 | -0.01(-0.02%) |
Dec 26, 2018 | 45.81 | 46.74 | 45.05 | 46.71 | 2,586,101 | +1.09(+2.38%) |
Dec 24, 2018 | 46.98 | 46.99 | 45.48 | 45.63 | 1,351,413 | -1.49(-3.16%) |
Dec 21, 2018 | 47.22 | 48.18 | 46.75 | 47.11 | 6,517,273 | +0.26(+0.56%) |
Dec 20, 2018 | 47.80 | 47.91 | 46.17 | 46.85 | 4,023,692 | -1.12(-2.33%) |
Dec 19, 2018 | 48.76 | 49.43 | 47.80 | 47.97 | 4,178,039 | -0.13(-0.27%) |
Dec 18, 2018 | 48.36 | 48.85 | 47.80 | 48.10 | 3,304,250 | -0.31(-0.64%) |
Dec 17, 2018 | 49.21 | 49.49 | 48.02 | 48.41 | 2,909,157 | -0.92(-1.87%) |
Dec 14, 2018 | 49.71 | 50.01 | 49.08 | 49.34 | 3,371,682 | -0.56(-1.13%) |
Dec 13, 2018 | 50.00 | 50.15 | 49.58 | 49.90 | 2,250,703 | +0.04(+0.08%) |
Dec 12, 2018 | 50.06 | 50.20 | 49.62 | 49.86 | 3,329,531 | +0.11(+0.21%) |
Dec 11, 2018 | 49.48 | 50.32 | 49.44 | 49.75 | 2,255,655 | +0.47(+0.95%) |
Dec 10, 2018 | 49.82 | 50.00 | 48.64 | 49.29 | 4,090,273 | -0.44(-0.89%) |
Dec 07, 2018 | 50.06 | 50.06 | 49.21 | 49.73 | 3,316,260 | -0.35(-0.70%) |
Dec 06, 2018 | 50.47 | 50.68 | 49.43 | 50.08 | 4,501,374 | -0.38(-0.76%) |
Dec 04, 2018 | 51.85 | 52.25 | 50.30 | 50.46 | 3,378,167 | -1.13(-2.19%) |
Dec 03, 2018 | 51.99 | 51.99 | 51.21 | 51.59 | 3,594,256 | -0.43(-0.83%) |
Nov 30, 2018 | 51.26 | 52.06 | 51.23 | 52.03 | 3,839,404 | +0.78(+1.53%) |
Nov 29, 2018 | 50.69 | 51.56 | 50.66 | 51.24 | 3,299,163 | +0.53(+1.04%) |
Nov 28, 2018 | 49.94 | 50.76 | 49.71 | 50.71 | 2,910,361 | +0.28(+0.56%) |
Nov 27, 2018 | 49.86 | 50.62 | 49.50 | 50.43 | 3,794,404 | +0.61(+1.22%) |
Nov 26, 2018 | 49.97 | 50.20 | 49.58 | 49.82 | 4,121,490 | -0.19(-0.39%) |
Nov 23, 2018 | 49.94 | 50.13 | 49.55 | 50.02 | 1,184,131 | -0.12(-0.24%) |
Nov 21, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.47 | 50.95 | 49.86 | 49.99 | 5,196,986 | +0.02(+0.03%) |
Nov 19, 2018 | 49.98 | 50.45 | 49.32 | 49.98 | 5,337,497 | -0.03(-0.06%) |
Nov 16, 2018 | 50.64 | 50.84 | 49.83 | 50.01 | 4,179,577 | -0.64(-1.26%) |
Nov 15, 2018 | 50.30 | 50.67 | 49.70 | 50.65 | 3,174,806 | +0.05(+0.10%) |
Nov 14, 2018 | 50.49 | 51.01 | 50.07 | 50.60 | 4,950,289 | -0.78(-1.51%) |
Nov 13, 2018 | 52.16 | 52.35 | 50.71 | 51.38 | 4,309,895 | -0.71(-1.37%) |
Nov 12, 2018 | 52.61 | 53.06 | 51.94 | 52.09 | 2,774,583 | -0.58(-1.09%) |
Nov 09, 2018 | 52.73 | 53.19 | 52.22 | 52.67 | 2,845,840 | -0.14(-0.26%) |
Nov 08, 2018 | 51.86 | 52.84 | 51.85 | 52.80 | 4,717,518 | +0.74(+1.42%) |
Nov 07, 2018 | 52.46 | 52.58 | 51.22 | 52.07 | 2,983,751 | -0.10(-0.19%) |
Nov 06, 2018 | 51.27 | 52.19 | 50.89 | 52.16 | 7,015,910 | +1.00(+1.96%) |
Nov 05, 2018 | 51.32 | 51.95 | 50.97 | 51.16 | 4,596,363 | +0.12(+0.24%) |
Nov 02, 2018 | 51.66 | 52.03 | 50.67 | 51.04 | 5,928,433 | -0.81(-1.56%) |
Nov 01, 2018 | 52.75 | 52.75 | 51.46 | 51.85 | 7,918,370 | -1.20(-2.26%) |
Oct 31, 2018 | 53.20 | 54.65 | 52.62 | 53.05 | 9,789,339 | -5.17(-8.88%) |
Oct 30, 2018 | 57.42 | 58.35 | 57.07 | 58.22 | 2,481,353 | +1.27(+2.23%) |
Oct 29, 2018 | 56.26 | 57.64 | 56.26 | 56.94 | 1,917,021 | +0.92(+1.63%) |
Oct 26, 2018 | 57.00 | 57.32 | 55.68 | 56.03 | 2,083,617 | -1.13(-1.97%) |
Oct 25, 2018 | 57.75 | 57.80 | 56.93 | 57.15 | 2,857,843 | -0.73(-1.26%) |
Oct 24, 2018 | 57.80 | 59.12 | 57.79 | 57.88 | 3,981,415 | +0.22(+0.38%) |
Oct 23, 2018 | 56.96 | 57.94 | 56.47 | 57.66 | 3,095,050 | +0.48(+0.84%) |
Oct 22, 2018 | 57.95 | 58.29 | 57.02 | 57.19 | 2,134,959 | -0.47(-0.81%) |
Oct 19, 2018 | 56.71 | 57.81 | 56.71 | 57.66 | 3,269,353 | +1.30(+2.31%) |
Oct 18, 2018 | 56.56 | 57.13 | 56.08 | 56.35 | 2,171,798 | -0.07(-0.13%) |
Oct 17, 2018 | 56.37 | 56.88 | 55.96 | 56.43 | 1,690,345 | -0.16(-0.29%) |
Oct 16, 2018 | 55.89 | 56.93 | 55.64 | 56.59 | 2,103,271 | +0.96(+1.72%) |
Oct 15, 2018 | 55.10 | 56.10 | 55.09 | 55.63 | 2,095,796 | +0.58(+1.06%) |
Oct 12, 2018 | 55.02 | 55.28 | 54.68 | 55.05 | 2,034,859 | +0.27(+0.49%) |
Oct 11, 2018 | 55.83 | 56.18 | 54.70 | 54.78 | 3,828,662 | -0.90(-1.61%) |
Oct 10, 2018 | 56.06 | 57.03 | 55.67 | 55.68 | 3,115,604 | -0.21(-0.38%) |
Oct 09, 2018 | 56.85 | 56.98 | 55.77 | 55.89 | 1,837,990 | -1.03(-1.81%) |
Oct 08, 2018 | 56.35 | 57.15 | 56.35 | 56.92 | 2,287,363 | +0.71(+1.27%) |
Oct 05, 2018 | 55.90 | 56.47 | 55.90 | 56.21 | 1,578,142 | +0.19(+0.35%) |
Oct 04, 2018 | 55.05 | 56.13 | 54.07 | 56.01 | 2,721,406 | +0.38(+0.68%) |
Oct 03, 2018 | 57.38 | 57.66 | 55.49 | 55.63 | 3,424,655 | -1.42(-2.49%) |
Oct 02, 2018 | 56.81 | 57.67 | 56.73 | 57.05 | 1,803,428 | +0.43(+0.76%) |
Oct 01, 2018 | 56.77 | 57.01 | 56.45 | 56.62 | 1,832,551 | -0.11(-0.19%) |
Sep 28, 2018 | 56.83 | 57.32 | 56.64 | 56.73 | 2,582,055 | +0.01(+0.01%) |
Sep 27, 2018 | 57.74 | 57.96 | 56.30 | 56.72 | 2,684,559 | -1.54(-2.64%) |
Sep 26, 2018 | 58.53 | 59.01 | 58.22 | 58.26 | 1,612,119 | -0.15(-0.26%) |
Sep 25, 2018 | 58.70 | 58.81 | 58.18 | 58.41 | 1,233,634 | -0.19(-0.33%) |
Sep 24, 2018 | 58.81 | 59.49 | 58.52 | 58.60 | 1,477,793 | -0.67(-1.13%) |
Sep 21, 2018 | 59.09 | 59.49 | 58.75 | 59.28 | 3,479,196 | +0.30(+0.51%) |
Sep 20, 2018 | 58.83 | 59.08 | 58.42 | 58.98 | 2,192,107 | +0.32(+0.55%) |
Sep 19, 2018 | 59.51 | 59.83 | 58.50 | 58.65 | 1,813,170 | -0.78(-1.31%) |
Sep 18, 2018 | 59.74 | 59.91 | 58.69 | 59.43 | 3,025,994 | -1.09(-1.79%) |
Sep 17, 2018 | 60.51 | 60.74 | 60.21 | 60.52 | 1,429,621 | -0.11(-0.19%) |
Sep 14, 2018 | 60.45 | 60.68 | 60.05 | 60.63 | 1,068,594 | +0.03(+0.05%) |
Sep 13, 2018 | 60.40 | 60.63 | 59.88 | 60.60 | 1,925,180 | +0.28(+0.47%) |
Sep 12, 2018 | 59.78 | 60.36 | 59.59 | 60.31 | 1,398,362 | +0.80(+1.35%) |
Sep 11, 2018 | 59.86 | 59.94 | 59.27 | 59.51 | 1,229,282 | -0.45(-0.76%) |
Sep 10, 2018 | 60.06 | 60.42 | 59.77 | 59.97 | 2,256,365 | -0.06(-0.09%) |
Sep 07, 2018 | 59.41 | 60.31 | 59.26 | 60.02 | 2,376,903 | +0.36(+0.60%) |
Sep 06, 2018 | 58.71 | 59.72 | 58.70 | 59.67 | 1,833,966 | +0.77(+1.31%) |
Sep 05, 2018 | 57.98 | 58.95 | 57.78 | 58.90 | 1,900,241 | +0.64(+1.10%) |
Sep 04, 2018 | 58.18 | 58.57 | 58.02 | 58.26 | 1,304,003 | +0.10(+0.17%) |
Aug 31, 2018 | 58.16 | 58.16 | 58.16 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 57.49 | 58.00 | 57.46 | 57.67 | 1,423,496 | -0.05(-0.08%) |
Aug 29, 2018 | 57.77 | 57.81 | 57.43 | 57.72 | 1,659,410 | +0.27(+0.48%) |
Aug 28, 2018 | 57.60 | 57.90 | 57.06 | 57.45 | 1,422,809 | -0.44(-0.76%) |
Aug 27, 2018 | 58.40 | 58.59 | 57.72 | 57.89 | 1,517,337 | -0.35(-0.59%) |
Aug 24, 2018 | 57.97 | 58.64 | 57.94 | 58.24 | 1,178,641 | +0.27(+0.47%) |
Aug 23, 2018 | 57.64 | 57.97 | 57.34 | 57.96 | 1,387,159 | -0.02(-0.04%) |
Aug 22, 2018 | 58.11 | 58.41 | 57.50 | 57.99 | 1,549,990 | -0.06(-0.11%) |
Aug 21, 2018 | 59.39 | 59.50 | 57.87 | 58.05 | 2,375,138 | -1.21(-2.03%) |
Aug 20, 2018 | 59.30 | 59.74 | 59.15 | 59.26 | 1,963,071 | +0.07(+0.12%) |
Aug 17, 2018 | 58.42 | 59.39 | 58.42 | 59.18 | 2,479,327 | +0.75(+1.28%) |
Aug 16, 2018 | 57.95 | 58.93 | 57.87 | 58.44 | 2,574,841 | +0.48(+0.83%) |
Aug 15, 2018 | 57.40 | 58.02 | 57.26 | 57.95 | 1,773,349 | +0.47(+0.83%) |
Aug 14, 2018 | 57.18 | 57.99 | 57.18 | 57.48 | 1,959,815 | +0.40(+0.70%) |
Aug 13, 2018 | 57.46 | 57.50 | 56.74 | 57.08 | 1,910,502 | -0.30(-0.52%) |
Aug 10, 2018 | 57.13 | 57.72 | 56.93 | 57.38 | 1,400,212 | +0.06(+0.11%) |
Aug 09, 2018 | 57.44 | 57.44 | 56.99 | 57.31 | 1,768,589 | +0.23(+0.41%) |
Aug 08, 2018 | 57.99 | 58.07 | 57.07 | 57.08 | 1,720,495 | -0.72(-1.24%) |
Aug 07, 2018 | 57.91 | 57.94 | 57.37 | 57.79 | 2,129,154 | -0.24(-0.42%) |
Aug 06, 2018 | 58.12 | 58.40 | 57.53 | 58.03 | 2,568,035 | +0.04(+0.07%) |
Aug 03, 2018 | 56.43 | 58.87 | 56.28 | 57.99 | 4,512,030 | +1.82(+3.25%) |
Aug 02, 2018 | 55.22 | 56.30 | 53.69 | 56.17 | 4,862,605 | +0.36(+0.65%) |
Aug 01, 2018 | 57.17 | 57.19 | 55.59 | 55.81 | 3,952,908 | -1.29(-2.25%) |
Jul 31, 2018 | 57.47 | 57.70 | 56.74 | 57.09 | 2,950,280 | -0.24(-0.42%) |
Jul 30, 2018 | 56.87 | 57.62 | 56.75 | 57.34 | 2,162,440 | -0.06(-0.10%) |
Jul 27, 2018 | 57.17 | 57.58 | 56.89 | 57.39 | 1,907,796 | +0.42(+0.73%) |
Jul 26, 2018 | 57.35 | 58.03 | 56.89 | 56.97 | 3,128,045 | +0.02(+0.04%) |
Jul 25, 2018 | 56.43 | 56.99 | 56.41 | 56.95 | 3,427,092 | +0.54(+0.95%) |
Jul 24, 2018 | 55.98 | 56.44 | 55.63 | 56.41 | 1,758,200 | +0.26(+0.46%) |
Jul 23, 2018 | 56.31 | 56.55 | 55.82 | 56.15 | 1,876,183 | -0.27(-0.48%) |
Jul 20, 2018 | 56.33 | 56.56 | 55.78 | 56.43 | 1,655,206 | +0.48(+0.86%) |
Jul 19, 2018 | 55.39 | 56.23 | 55.37 | 55.94 | 2,077,069 | +0.51(+0.93%) |
Jul 18, 2018 | 56.84 | 56.91 | 55.22 | 55.43 | 2,974,950 | -1.36(-2.39%) |
Jul 17, 2018 | 56.60 | 57.07 | 56.53 | 56.79 | 1,661,946 | +0.05(+0.08%) |
Jul 16, 2018 | 57.15 | 57.15 | 56.62 | 56.74 | 1,440,496 | -0.47(-0.81%) |
Jul 13, 2018 | 56.64 | 57.32 | 56.44 | 57.21 | 2,470,102 | +0.39(+0.69%) |
Jul 12, 2018 | 56.80 | 57.01 | 56.48 | 56.81 | 1,871,279 | +0.28(+0.50%) |
Jul 11, 2018 | 56.85 | 56.87 | 56.35 | 56.53 | 1,652,174 | -0.25(-0.44%) |
Jul 10, 2018 | 56.80 | 56.99 | 56.31 | 56.78 | 2,879,451 | +0.14(+0.24%) |
Jul 09, 2018 | 57.74 | 57.83 | 56.44 | 56.64 | 3,121,500 | -1.09(-1.89%) |
Jul 06, 2018 | 57.54 | 58.07 | 57.12 | 57.74 | 2,539,879 | +0.23(+0.41%) |
Jul 05, 2018 | 56.05 | 57.51 | 55.90 | 57.50 | 4,151,698 | +1.77(+3.17%) |
Jul 03, 2018 | 55.74 | 55.74 | 55.74 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 55.94 | 56.31 | 55.58 | 55.95 | 2,564,859 | -0.21(-0.37%) |
Jun 29, 2018 | 56.51 | 55.25 | 56.16 | 2,769,617 | +0.16(+0.29%) | |
Jun 28, 2018 | 55.58 | 56.40 | 55.17 | 56.00 | 3,798,107 | +0.39(+0.71%) |
Jun 27, 2018 | 55.10 | 56.49 | 54.49 | 55.61 | 7,617,379 | +0.39(+0.70%) |
Jun 26, 2018 | 55.30 | 55.45 | 55.00 | 55.22 | 4,429,362 | -0.28(-0.51%) |
Jun 25, 2018 | 54.51 | 55.66 | 54.51 | 55.50 | 5,322,830 | +1.33(+2.45%) |
Jun 22, 2018 | 53.98 | 54.43 | 53.68 | 54.18 | 3,625,698 | +0.45(+0.84%) |
Jun 21, 2018 | 53.69 | 54.01 | 53.35 | 53.73 | 2,089,298 | +0.12(+0.22%) |
Jun 20, 2018 | 53.60 | 53.70 | 52.65 | 53.61 | 1,783,595 | +0.08(+0.15%) |
Jun 19, 2018 | 52.90 | 53.89 | 52.89 | 53.53 | 1,808,845 | +0.27(+0.50%) |
Jun 18, 2018 | 53.73 | 54.10 | 52.95 | 53.26 | 2,299,902 | -0.64(-1.19%) |
Jun 15, 2018 | 53.53 | 53.53 | 53.90 | 4,713,388 | +0.37(+0.69%) | |
Jun 14, 2018 | 52.99 | 53.68 | 52.66 | 53.53 | 2,973,904 | +0.67(+1.26%) |
Jun 13, 2018 | 52.98 | 53.28 | 52.46 | 52.87 | 2,073,719 | +0.05(+0.09%) |
Jun 12, 2018 | 53.30 | 53.30 | 52.27 | 52.82 | 2,544,405 | +0.21(+0.40%) |
Jun 11, 2018 | 51.35 | 52.86 | 51.35 | 52.61 | 3,241,177 | +1.40(+2.73%) |
Jun 08, 2018 | 50.29 | 51.36 | 50.29 | 51.21 | 3,384,244 | +1.17(+2.33%) |
Jun 07, 2018 | 49.55 | 50.80 | 49.27 | 50.05 | 6,525,912 | -0.52(-1.03%) |
Jun 06, 2018 | 49.98 | 50.57 | 8,454,500 | -0.29(-0.57%) | ||
Jun 05, 2018 | 52.01 | 52.15 | 50.62 | 50.86 | 4,033,036 | -1.09(-2.09%) |
Jun 04, 2018 | 51.54 | 52.19 | 51.46 | 51.94 | 2,652,303 | +0.63(+1.24%) |