Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.59 | 71.43 | 70.56 | 71.16 | 3,683,286 | +0.66(+0.93%) |
Jun 27, 2019 | 69.90 | 70.62 | 69.90 | 70.50 | 1,825,063 | +1.08(+1.56%) |
Jun 26, 2019 | 70.97 | 71.23 | 69.07 | 69.42 | 3,136,931 | -1.46(-2.06%) |
Jun 25, 2019 | 71.87 | 72.52 | 70.77 | 70.88 | 2,318,147 | -0.73(-1.02%) |
Jun 24, 2019 | 72.56 | 72.63 | 71.31 | 71.60 | 2,499,436 | -0.65(-0.90%) |
Jun 21, 2019 | 72.96 | 72.96 | 72.25 | 72.25 | 5,648,185 | -1.02(-1.39%) |
Jun 20, 2019 | 73.03 | 73.58 | 72.83 | 73.27 | 3,201,745 | +0.84(+1.17%) |
Jun 19, 2019 | 71.29 | 72.75 | 71.11 | 72.43 | 1,783,839 | +0.93(+1.30%) |
Jun 18, 2019 | 72.34 | 72.88 | 71.18 | 71.50 | 2,329,007 | -0.39(-0.54%) |
Jun 17, 2019 | 71.42 | 71.96 | 71.31 | 71.89 | 1,796,546 | +0.85(+1.20%) |
Jun 14, 2019 | 71.10 | 71.61 | 70.94 | 71.04 | 2,150,065 | +0.03(+0.04%) |
Jun 13, 2019 | 70.09 | 71.07 | 70.06 | 71.01 | 3,662,836 | +1.00(+1.42%) |
Jun 12, 2019 | 69.68 | 70.30 | 69.61 | 70.01 | 2,173,226 | +0.45(+0.65%) |
Jun 11, 2019 | 69.50 | 69.61 | 68.71 | 69.56 | 1,888,316 | +0.37(+0.54%) |
Jun 10, 2019 | 69.14 | 69.38 | 68.65 | 69.19 | 1,242,135 | +0.19(+0.28%) |
Jun 07, 2019 | 69.26 | 69.61 | 68.93 | 69.00 | 1,763,449 | +0.04(+0.06%) |
Jun 06, 2019 | 68.55 | 69.14 | 68.23 | 68.95 | 1,743,660 | +0.59(+0.86%) |
Jun 05, 2019 | 66.51 | 68.44 | 66.40 | 68.36 | 2,197,480 | +2.18(+3.29%) |
Jun 04, 2019 | 66.62 | 66.62 | 65.40 | 66.18 | 2,800,196 | -0.09(-0.13%) |
Jun 03, 2019 | 65.66 | 66.41 | 65.01 | 66.27 | 3,858,297 | +1.26(+1.94%) |
May 31, 2019 | 64.24 | 65.63 | 63.98 | 65.01 | 3,208,455 | +0.31(+0.48%) |
May 30, 2019 | 64.80 | 65.18 | 64.39 | 64.70 | 2,301,494 | +0.15(+0.23%) |
May 29, 2019 | 65.48 | 65.70 | 64.23 | 64.55 | 2,578,397 | -1.08(-1.64%) |
May 28, 2019 | 66.85 | 66.92 | 65.63 | 65.63 | 3,813,440 | -0.92(-1.38%) |
May 24, 2019 | 67.69 | 68.06 | 66.50 | 66.54 | 3,426,379 | -0.90(-1.33%) |
May 23, 2019 | 67.28 | 68.24 | 66.97 | 67.44 | 1,853,636 | -0.11(-0.16%) |
May 22, 2019 | 67.82 | 67.95 | 67.28 | 67.55 | 1,259,812 | -0.25(-0.36%) |
May 21, 2019 | 67.08 | 68.06 | 67.08 | 67.80 | 2,143,207 | +1.09(+1.64%) |
May 20, 2019 | 67.60 | 67.60 | 66.44 | 66.70 | 1,552,664 | -0.90(-1.33%) |
May 17, 2019 | 67.19 | 67.83 | 67.06 | 67.60 | 2,618,599 | -0.23(-0.34%) |
May 16, 2019 | 67.33 | 68.00 | 67.09 | 67.83 | 1,932,329 | +0.76(+1.13%) |
May 15, 2019 | 66.61 | 67.57 | 66.19 | 67.07 | 1,521,081 | +0.63(+0.94%) |
May 14, 2019 | 66.22 | 66.69 | 66.14 | 66.45 | 1,918,509 | +0.21(+0.32%) |
May 13, 2019 | 65.93 | 66.38 | 65.76 | 66.23 | 2,245,663 | -0.44(-0.66%) |
May 10, 2019 | 65.83 | 66.94 | 65.57 | 66.68 | 2,221,055 | +0.81(+1.23%) |
May 09, 2019 | 65.55 | 65.94 | 64.88 | 65.86 | 2,011,830 | +0.22(+0.34%) |
May 08, 2019 | 65.59 | 66.44 | 65.48 | 65.64 | 2,041,413 | +0.06(+0.09%) |
May 07, 2019 | 66.75 | 67.09 | 64.97 | 65.58 | 3,591,441 | -1.69(-2.52%) |
May 06, 2019 | 67.23 | 67.50 | 66.93 | 67.28 | 1,464,338 | -0.47(-0.69%) |
May 03, 2019 | 67.63 | 67.92 | 67.28 | 67.74 | 2,002,451 | +0.39(+0.58%) |
May 02, 2019 | 68.40 | 68.82 | 67.26 | 67.36 | 2,902,544 | -1.12(-1.64%) |
May 01, 2019 | 67.66 | 69.32 | 67.62 | 68.48 | 4,063,675 | +0.82(+1.21%) |
Apr 30, 2019 | 66.68 | 67.79 | 66.20 | 67.66 | 2,716,106 | +1.14(+1.71%) |
Apr 29, 2019 | 66.98 | 67.37 | 66.42 | 66.52 | 2,470,591 | -0.64(-0.95%) |
Apr 26, 2019 | 66.70 | 67.18 | 66.51 | 67.15 | 2,590,947 | +0.56(+0.85%) |
Apr 25, 2019 | 66.00 | 66.76 | 65.75 | 66.59 | 2,245,343 | +0.13(+0.20%) |
Apr 24, 2019 | 65.60 | 66.49 | 65.40 | 66.45 | 2,490,742 | +0.98(+1.50%) |
Apr 23, 2019 | 64.63 | 65.68 | 64.62 | 65.48 | 2,775,063 | +1.12(+1.74%) |
Apr 22, 2019 | 64.76 | 64.89 | 63.53 | 64.35 | 2,932,136 | -0.56(-0.87%) |
Apr 18, 2019 | 63.82 | 65.02 | 63.75 | 64.92 | 2,592,081 | +1.16(+1.81%) |
Apr 17, 2019 | 64.58 | 64.58 | 63.29 | 63.76 | 3,221,769 | -0.45(-0.70%) |
Apr 16, 2019 | 65.06 | 65.25 | 63.71 | 64.21 | 3,820,400 | -0.85(-1.30%) |
Apr 15, 2019 | 65.76 | 65.82 | 64.85 | 65.06 | 2,723,995 | -0.62(-0.94%) |
Apr 12, 2019 | 64.87 | 65.69 | 64.42 | 65.68 | 2,596,500 | +0.77(+1.18%) |
Apr 11, 2019 | 65.08 | 65.24 | 64.42 | 64.91 | 2,351,860 | +0.00(+0.00%) |
Apr 10, 2019 | 64.20 | 64.93 | 63.90 | 64.91 | 2,398,422 | +1.04(+1.63%) |
Apr 09, 2019 | 64.23 | 64.35 | 63.75 | 63.87 | 1,875,280 | -0.45(-0.70%) |
Apr 08, 2019 | 64.50 | 64.58 | 63.94 | 64.32 | 1,882,448 | -0.15(-0.23%) |
Apr 05, 2019 | 64.14 | 64.52 | 63.95 | 64.47 | 1,340,067 | +0.19(+0.29%) |
Apr 04, 2019 | 64.55 | 64.55 | 63.81 | 64.28 | 1,311,660 | -0.26(-0.41%) |
Apr 03, 2019 | 64.55 | 64.80 | 63.73 | 64.55 | 2,796,037 | +0.01(+0.01%) |
Apr 02, 2019 | 63.92 | 64.65 | 63.49 | 64.54 | 2,681,409 | +0.82(+1.29%) |
Apr 01, 2019 | 63.54 | 63.86 | 62.88 | 63.72 | 2,523,122 | +0.23(+0.36%) |
Mar 29, 2019 | 63.87 | 63.94 | 63.27 | 63.49 | 3,036,767 | -0.15(-0.24%) |
Mar 28, 2019 | 63.24 | 63.68 | 62.87 | 63.64 | 2,153,373 | +0.47(+0.74%) |
Mar 27, 2019 | 63.67 | 63.86 | 62.73 | 63.17 | 2,309,924 | -0.50(-0.79%) |
Mar 26, 2019 | 62.97 | 63.70 | 62.94 | 63.68 | 2,193,916 | +1.07(+1.71%) |
Mar 25, 2019 | 62.82 | 63.01 | 62.30 | 62.61 | 1,756,042 | -0.11(-0.17%) |
Mar 22, 2019 | 63.60 | 63.94 | 62.69 | 62.71 | 2,466,290 | -0.87(-1.37%) |
Mar 21, 2019 | 62.40 | 63.64 | 62.34 | 63.59 | 2,423,401 | +1.01(+1.61%) |
Mar 20, 2019 | 62.20 | 63.10 | 61.97 | 62.58 | 2,844,958 | +0.43(+0.70%) |
Mar 19, 2019 | 62.54 | 62.68 | 61.90 | 62.15 | 2,112,322 | -0.37(-0.59%) |
Mar 18, 2019 | 63.33 | 63.42 | 62.18 | 62.52 | 1,970,865 | -0.70(-1.10%) |
Mar 15, 2019 | 63.15 | 63.40 | 62.99 | 63.22 | 4,177,496 | -0.12(-0.19%) |
Mar 14, 2019 | 63.48 | 63.56 | 62.85 | 63.34 | 2,523,166 | -0.06(-0.10%) |
Mar 13, 2019 | 63.13 | 63.79 | 63.07 | 63.40 | 3,097,068 | +0.67(+1.06%) |
Mar 12, 2019 | 62.31 | 62.84 | 62.18 | 62.74 | 3,021,550 | +0.55(+0.89%) |
Mar 11, 2019 | 61.52 | 62.32 | 61.27 | 62.18 | 2,399,801 | +0.92(+1.50%) |
Mar 08, 2019 | 60.53 | 61.33 | 60.41 | 61.26 | 3,338,976 | +0.37(+0.60%) |
Mar 07, 2019 | 61.54 | 61.82 | 60.73 | 60.90 | 3,305,418 | -0.57(-0.93%) |
Mar 06, 2019 | 61.65 | 61.83 | 61.30 | 61.47 | 2,630,100 | -0.15(-0.24%) |
Mar 05, 2019 | 61.61 | 62.01 | 61.46 | 61.61 | 2,261,759 | +0.00(+0.00%) |
Mar 04, 2019 | 61.55 | 61.75 | 60.97 | 61.61 | 2,841,639 | +0.40(+0.66%) |
Mar 01, 2019 | 61.37 | 61.68 | 60.57 | 61.21 | 4,296,558 | -0.16(-0.26%) |
Feb 28, 2019 | 61.33 | 62.11 | 60.93 | 61.37 | 4,761,109 | -0.09(-0.14%) |
Feb 27, 2019 | 61.85 | 61.91 | 60.92 | 61.46 | 2,629,257 | -0.77(-1.24%) |
Feb 26, 2019 | 62.52 | 62.59 | 62.02 | 62.23 | 1,663,515 | -0.19(-0.31%) |
Feb 25, 2019 | 62.93 | 63.00 | 62.30 | 62.42 | 2,256,155 | -0.32(-0.50%) |
Feb 22, 2019 | 62.34 | 62.95 | 62.10 | 62.74 | 1,806,595 | +0.52(+0.83%) |
Feb 21, 2019 | 61.36 | 62.31 | 61.22 | 62.22 | 2,339,990 | +0.62(+1.01%) |
Feb 20, 2019 | 62.44 | 62.52 | 61.43 | 61.60 | 3,059,690 | -0.93(-1.48%) |
Feb 19, 2019 | 62.27 | 62.64 | 62.09 | 62.53 | 1,926,468 | +0.17(+0.27%) |
Feb 15, 2019 | 62.26 | 62.37 | 61.86 | 62.36 | 2,523,069 | +0.30(+0.48%) |
Feb 14, 2019 | 61.96 | 62.38 | 61.43 | 62.06 | 2,777,354 | +0.03(+0.04%) |
Feb 13, 2019 | 61.68 | 62.20 | 61.57 | 62.04 | 2,675,617 | +0.19(+0.31%) |
Feb 12, 2019 | 62.32 | 62.40 | 61.53 | 61.84 | 3,647,116 | -0.39(-0.62%) |
Feb 11, 2019 | 62.06 | 62.45 | 61.87 | 62.23 | 2,671,863 | +0.18(+0.30%) |
Feb 08, 2019 | 61.35 | 62.10 | 61.24 | 62.04 | 2,861,213 | +0.35(+0.57%) |
Feb 07, 2019 | 60.68 | 61.87 | 60.59 | 61.69 | 3,640,684 | +0.83(+1.37%) |
Feb 06, 2019 | 61.14 | 61.26 | 60.49 | 60.86 | 2,622,923 | -0.40(-0.66%) |
Feb 05, 2019 | 60.89 | 61.31 | 60.36 | 61.26 | 2,921,095 | +0.25(+0.42%) |
Feb 04, 2019 | 60.61 | 61.01 | 60.20 | 61.01 | 4,233,994 | +0.21(+0.35%) |
Feb 01, 2019 | 60.83 | 60.84 | 59.71 | 60.80 | 4,162,419 | +0.22(+0.36%) |
Jan 31, 2019 | 59.77 | 60.84 | 59.21 | 60.58 | 5,556,928 | +0.67(+1.13%) |
Jan 30, 2019 | 59.14 | 60.05 | 58.85 | 59.91 | 3,521,863 | +0.74(+1.26%) |
Jan 29, 2019 | 58.45 | 59.27 | 58.26 | 59.16 | 3,399,220 | +0.73(+1.24%) |
Jan 28, 2019 | 57.61 | 58.58 | 57.27 | 58.44 | 2,564,484 | +0.61(+1.06%) |
Jan 25, 2019 | 56.97 | 57.87 | 56.88 | 57.82 | 2,965,899 | +1.12(+1.98%) |
Jan 24, 2019 | 56.90 | 57.08 | 56.35 | 56.70 | 2,107,683 | -0.30(-0.52%) |
Jan 23, 2019 | 56.83 | 57.10 | 56.46 | 57.00 | 2,862,726 | +0.25(+0.45%) |
Jan 22, 2019 | 56.94 | 58.43 | 55.43 | 56.74 | 3,931,023 | +0.07(+0.12%) |
Jan 18, 2019 | 56.36 | 56.88 | 56.05 | 56.67 | 2,728,216 | +0.57(+1.01%) |
Jan 17, 2019 | 55.45 | 56.13 | 55.45 | 56.10 | 2,776,842 | +0.45(+0.80%) |
Jan 16, 2019 | 55.27 | 55.83 | 54.90 | 55.66 | 2,373,313 | +0.29(+0.52%) |
Jan 15, 2019 | 54.74 | 55.61 | 54.69 | 55.37 | 2,453,197 | +0.75(+1.38%) |
Jan 14, 2019 | 54.20 | 54.81 | 54.06 | 54.62 | 3,273,501 | -0.01(-0.02%) |
Jan 11, 2019 | 54.38 | 54.70 | 54.04 | 54.62 | 2,459,481 | -0.02(-0.03%) |
Jan 10, 2019 | 53.55 | 54.73 | 53.27 | 54.64 | 2,881,465 | +0.94(+1.75%) |
Jan 09, 2019 | 53.28 | 53.75 | 52.85 | 53.70 | 2,978,468 | +0.36(+0.67%) |
Jan 08, 2019 | 51.87 | 53.46 | 51.87 | 53.35 | 3,975,841 | +1.72(+3.33%) |
Jan 07, 2019 | 50.86 | 52.08 | 50.83 | 51.63 | 3,370,973 | +0.82(+1.62%) |
Jan 04, 2019 | 49.89 | 51.09 | 49.66 | 50.81 | 4,638,812 | +1.25(+2.53%) |
Jan 03, 2019 | 49.87 | 50.67 | 49.40 | 49.55 | 4,117,415 | -0.40(-0.81%) |
Jan 02, 2019 | 50.84 | 50.94 | 49.61 | 49.96 | 2,826,742 | -1.48(-2.88%) |
Dec 31, 2018 | 51.34 | 51.47 | 50.43 | 51.44 | 2,638,714 | +0.20(+0.39%) |
Dec 28, 2018 | 51.27 | 51.69 | 50.67 | 51.23 | 4,117,325 | +0.43(+0.84%) |
Dec 27, 2018 | 50.35 | 50.81 | 48.98 | 50.81 | 3,712,205 | +0.03(+0.05%) |
Dec 26, 2018 | 49.34 | 50.78 | 48.36 | 50.78 | 2,960,552 | +1.78(+3.63%) |
Dec 24, 2018 | 51.39 | 51.53 | 49.00 | 49.00 | 2,339,726 | -2.57(-4.98%) |
Dec 21, 2018 | 52.57 | 53.46 | 51.50 | 51.57 | 8,868,244 | -1.31(-2.48%) |
Dec 20, 2018 | 53.65 | 53.83 | 52.23 | 52.88 | 3,651,241 | -0.77(-1.44%) |
Dec 19, 2018 | 54.87 | 54.98 | 53.44 | 53.65 | 3,335,649 | -1.21(-2.20%) |
Dec 18, 2018 | 54.91 | 55.43 | 54.36 | 54.86 | 3,376,032 | +0.97(+1.80%) |
Dec 17, 2018 | 56.52 | 56.56 | 53.70 | 53.89 | 4,219,877 | -2.46(-4.37%) |
Dec 14, 2018 | 56.35 | 56.77 | 55.84 | 56.35 | 2,507,046 | -0.27(-0.48%) |
Dec 13, 2018 | 56.26 | 57.30 | 56.23 | 56.62 | 3,204,312 | +0.42(+0.74%) |
Dec 12, 2018 | 58.24 | 58.38 | 56.19 | 56.20 | 2,900,967 | -1.59(-2.75%) |
Dec 11, 2018 | 57.75 | 58.52 | 57.55 | 57.79 | 3,692,723 | +0.46(+0.80%) |
Dec 10, 2018 | 58.06 | 58.06 | 56.38 | 57.33 | 3,278,551 | -0.78(-1.35%) |
Dec 07, 2018 | 59.17 | 59.52 | 57.99 | 58.12 | 3,107,757 | -1.43(-2.39%) |
Dec 06, 2018 | 57.63 | 59.82 | 56.20 | 59.54 | 4,843,428 | +1.41(+2.42%) |
Dec 04, 2018 | 59.72 | 59.95 | 58.03 | 58.13 | 3,206,093 | -1.56(-2.61%) |
Dec 03, 2018 | 58.64 | 59.70 | 58.51 | 59.69 | 3,691,998 | +1.14(+1.95%) |
Nov 30, 2018 | 58.58 | 59.03 | 58.01 | 58.55 | 4,092,841 | +0.14(+0.24%) |
Nov 29, 2018 | 58.59 | 58.68 | 57.99 | 58.41 | 1,827,776 | -0.15(-0.25%) |
Nov 28, 2018 | 57.87 | 58.61 | 57.70 | 58.56 | 1,982,536 | +0.60(+1.04%) |
Nov 27, 2018 | 57.72 | 58.16 | 57.27 | 57.96 | 2,413,305 | +0.26(+0.45%) |
Nov 26, 2018 | 58.54 | 58.77 | 57.68 | 57.70 | 2,167,901 | -0.52(-0.90%) |
Nov 23, 2018 | 58.05 | 58.59 | 57.53 | 58.22 | 759,313 | +0.03(+0.06%) |
Nov 21, 2018 | 58.18 | 58.18 | 58.18 | 0 | +0.19(+0.33%) | |
Nov 20, 2018 | 58.81 | 59.12 | 57.99 | 57.99 | 2,713,857 | -0.87(-1.48%) |
Nov 19, 2018 | 58.60 | 59.16 | 57.98 | 58.86 | 3,353,714 | +0.34(+0.58%) |
Nov 16, 2018 | 57.98 | 58.72 | 57.79 | 58.52 | 2,711,998 | +0.51(+0.88%) |
Nov 15, 2018 | 58.41 | 58.41 | 57.57 | 58.01 | 2,566,250 | -0.73(-1.24%) |
Nov 14, 2018 | 58.98 | 59.11 | 58.32 | 58.74 | 1,788,025 | +0.01(+0.01%) |
Nov 13, 2018 | 58.98 | 59.02 | 58.02 | 58.73 | 2,843,705 | -0.18(-0.31%) |
Nov 12, 2018 | 58.66 | 59.24 | 58.66 | 58.92 | 2,831,686 | +0.17(+0.28%) |
Nov 09, 2018 | 58.37 | 58.79 | 57.86 | 58.75 | 3,072,448 | +0.39(+0.67%) |
Nov 08, 2018 | 58.11 | 58.38 | 57.77 | 58.36 | 1,774,054 | +0.03(+0.06%) |
Nov 07, 2018 | 57.66 | 58.34 | 57.24 | 58.32 | 2,016,744 | +1.02(+1.78%) |
Nov 06, 2018 | 56.72 | 57.35 | 56.38 | 57.31 | 2,365,742 | +0.73(+1.29%) |
Nov 05, 2018 | 55.98 | 56.98 | 55.94 | 56.58 | 2,624,414 | +0.63(+1.12%) |
Nov 02, 2018 | 56.49 | 56.49 | 55.25 | 55.95 | 2,755,818 | -0.36(-0.63%) |
Nov 01, 2018 | 56.18 | 56.53 | 55.79 | 56.31 | 3,428,519 | +0.25(+0.45%) |
Oct 31, 2018 | 57.02 | 57.87 | 55.99 | 56.05 | 4,374,485 | -1.00(-1.75%) |
Oct 30, 2018 | 56.98 | 57.46 | 56.60 | 57.05 | 2,776,848 | +0.28(+0.49%) |
Oct 29, 2018 | 56.52 | 57.18 | 56.35 | 56.78 | 2,726,660 | +0.76(+1.35%) |
Oct 26, 2018 | 57.09 | 57.23 | 55.58 | 56.02 | 3,601,161 | -1.27(-2.22%) |
Oct 25, 2018 | 56.68 | 57.59 | 56.03 | 57.29 | 4,429,323 | +0.54(+0.95%) |
Oct 24, 2018 | 55.61 | 57.22 | 55.53 | 56.75 | 5,117,377 | +1.07(+1.92%) |
Oct 23, 2018 | 54.72 | 55.80 | 54.50 | 55.68 | 4,957,981 | +0.68(+1.23%) |
Oct 22, 2018 | 55.33 | 55.61 | 54.85 | 55.00 | 2,904,154 | -0.29(-0.52%) |
Oct 19, 2018 | 54.84 | 55.60 | 54.84 | 55.29 | 2,753,058 | +0.45(+0.82%) |
Oct 18, 2018 | 54.61 | 55.41 | 54.46 | 54.84 | 3,155,184 | +0.18(+0.33%) |
Oct 17, 2018 | 55.25 | 55.49 | 54.31 | 54.65 | 4,234,072 | -0.87(-1.57%) |
Oct 16, 2018 | 54.60 | 55.82 | 53.84 | 55.52 | 3,274,682 | +0.69(+1.25%) |
Oct 15, 2018 | 54.33 | 55.43 | 54.26 | 54.84 | 3,872,186 | +0.46(+0.85%) |
Oct 12, 2018 | 55.09 | 55.33 | 53.88 | 54.38 | 4,062,247 | -0.26(-0.48%) |
Oct 11, 2018 | 57.07 | 57.07 | 54.39 | 54.64 | 5,327,908 | -2.36(-4.15%) |
Oct 10, 2018 | 58.16 | 58.47 | 56.98 | 57.00 | 3,529,203 | -1.30(-2.24%) |
Oct 09, 2018 | 57.65 | 58.40 | 57.28 | 58.31 | 3,585,145 | +0.75(+1.30%) |
Oct 08, 2018 | 56.82 | 57.83 | 56.75 | 57.56 | 2,891,185 | +0.83(+1.47%) |
Oct 05, 2018 | 56.92 | 57.38 | 56.62 | 56.72 | 2,219,054 | -0.25(-0.44%) |
Oct 04, 2018 | 57.28 | 57.39 | 56.47 | 56.98 | 2,742,564 | -0.43(-0.76%) |
Oct 03, 2018 | 57.92 | 58.31 | 57.24 | 57.41 | 2,999,083 | -0.34(-0.59%) |
Oct 02, 2018 | 58.31 | 58.38 | 57.75 | 57.75 | 3,020,167 | -0.71(-1.22%) |
Oct 01, 2018 | 58.85 | 59.12 | 58.38 | 58.46 | 2,600,575 | -0.48(-0.81%) |
Sep 28, 2018 | 57.78 | 58.96 | 57.78 | 58.94 | 4,160,123 | +1.16(+2.00%) |
Sep 27, 2018 | 57.52 | 57.97 | 57.39 | 57.78 | 2,905,347 | +0.41(+0.71%) |
Sep 26, 2018 | 57.61 | 57.92 | 57.29 | 57.38 | 2,657,178 | -0.34(-0.59%) |
Sep 25, 2018 | 57.86 | 58.17 | 57.47 | 57.72 | 3,244,572 | +0.05(+0.09%) |
Sep 24, 2018 | 58.69 | 58.72 | 57.24 | 57.66 | 3,472,454 | -1.02(-1.73%) |
Sep 21, 2018 | 58.65 | 59.01 | 58.19 | 58.68 | 5,184,426 | +0.11(+0.19%) |
Sep 20, 2018 | 57.56 | 58.59 | 57.31 | 58.57 | 2,723,549 | +1.23(+2.14%) |
Sep 19, 2018 | 58.02 | 58.12 | 57.09 | 57.34 | 2,166,670 | -0.68(-1.17%) |
Sep 18, 2018 | 58.61 | 58.74 | 57.80 | 58.02 | 3,662,868 | -0.69(-1.17%) |
Sep 17, 2018 | 58.49 | 58.81 | 58.18 | 58.71 | 3,121,906 | +0.25(+0.43%) |
Sep 14, 2018 | 58.34 | 58.46 | 57.69 | 58.45 | 3,663,958 | +0.10(+0.18%) |
Sep 13, 2018 | 57.82 | 58.41 | 57.61 | 58.35 | 2,668,060 | +1.00(+1.75%) |
Sep 12, 2018 | 57.47 | 57.73 | 57.11 | 57.35 | 2,840,229 | +0.03(+0.06%) |
Sep 11, 2018 | 57.11 | 57.50 | 57.01 | 57.31 | 2,692,739 | -0.13(-0.23%) |
Sep 10, 2018 | 57.33 | 57.64 | 57.16 | 57.44 | 3,002,938 | +0.47(+0.82%) |
Sep 07, 2018 | 57.68 | 57.68 | 56.89 | 56.98 | 2,936,076 | -1.02(-1.76%) |
Sep 06, 2018 | 58.19 | 58.34 | 57.90 | 58.00 | 2,920,391 | -0.05(-0.09%) |
Sep 05, 2018 | 56.71 | 58.22 | 56.71 | 58.05 | 5,168,341 | +0.87(+1.52%) |
Sep 04, 2018 | 57.94 | 58.11 | 57.00 | 57.18 | 2,231,844 | -0.82(-1.41%) |
Aug 31, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.10 | 58.18 | 57.61 | 57.74 | 2,440,337 | -0.28(-0.49%) |
Aug 29, 2018 | 58.26 | 58.65 | 57.93 | 58.02 | 2,688,268 | -0.11(-0.19%) |
Aug 28, 2018 | 57.05 | 58.15 | 56.82 | 58.13 | 3,973,057 | +1.19(+2.09%) |
Aug 27, 2018 | 57.21 | 57.21 | 56.38 | 56.94 | 3,403,870 | -0.11(-0.20%) |
Aug 24, 2018 | 55.69 | 57.07 | 55.69 | 57.06 | 4,657,157 | +1.35(+2.42%) |
Aug 23, 2018 | 56.37 | 56.42 | 55.57 | 55.71 | 6,345,044 | -0.54(-0.97%) |
Aug 22, 2018 | 56.16 | 56.50 | 55.85 | 56.25 | 6,174,994 | -0.51(-0.90%) |
Aug 21, 2018 | 58.34 | 58.35 | 56.18 | 56.76 | 31,859,384 | -1.73(-2.95%) |
Aug 20, 2018 | 58.38 | 58.88 | 57.97 | 58.49 | 6,928,795 | +0.28(+0.47%) |
Aug 17, 2018 | 56.74 | 58.26 | 56.66 | 58.21 | 7,320,094 | +1.54(+2.71%) |
Aug 16, 2018 | 55.72 | 56.73 | 55.54 | 56.68 | 3,529,303 | +0.98(+1.77%) |
Aug 15, 2018 | 55.27 | 55.75 | 55.17 | 55.69 | 3,357,349 | +0.40(+0.72%) |
Aug 14, 2018 | 55.65 | 55.81 | 55.25 | 55.29 | 2,825,470 | -0.33(-0.59%) |
Aug 13, 2018 | 55.73 | 55.95 | 55.42 | 55.62 | 2,971,814 | -0.12(-0.22%) |
Aug 10, 2018 | 56.34 | 56.46 | 55.70 | 55.74 | 2,815,029 | -0.69(-1.22%) |
Aug 09, 2018 | 56.64 | 56.91 | 56.40 | 56.43 | 1,914,166 | -0.28(-0.50%) |
Aug 08, 2018 | 56.76 | 56.87 | 56.30 | 56.72 | 1,993,690 | +0.03(+0.06%) |
Aug 07, 2018 | 57.31 | 57.31 | 56.53 | 56.68 | 4,130,052 | -0.71(-1.23%) |
Aug 06, 2018 | 57.68 | 57.96 | 57.39 | 57.39 | 3,749,197 | -0.28(-0.49%) |
Aug 03, 2018 | 56.91 | 57.68 | 56.74 | 57.68 | 2,434,626 | +0.83(+1.46%) |
Aug 02, 2018 | 56.99 | 57.27 | 56.67 | 56.85 | 3,149,167 | -0.22(-0.39%) |
Aug 01, 2018 | 56.32 | 57.11 | 56.09 | 57.07 | 3,315,239 | +0.42(+0.75%) |
Jul 31, 2018 | 56.32 | 57.02 | 56.17 | 56.65 | 4,055,615 | +0.54(+0.95%) |
Jul 30, 2018 | 56.23 | 56.36 | 55.95 | 56.11 | 4,081,141 | +0.00(+0.00%) |
Jul 27, 2018 | 56.44 | 56.64 | 56.06 | 56.11 | 5,722,494 | -0.12(-0.21%) |
Jul 26, 2018 | 55.12 | 56.30 | 54.44 | 56.23 | 5,790,859 | +1.19(+2.16%) |
Jul 25, 2018 | 54.02 | 55.07 | 53.95 | 55.04 | 4,494,158 | +1.21(+2.25%) |
Jul 24, 2018 | 53.94 | 53.94 | 53.42 | 53.84 | 3,732,018 | -0.18(-0.34%) |
Jul 23, 2018 | 53.95 | 54.15 | 53.67 | 54.02 | 2,783,280 | +0.11(+0.21%) |
Jul 20, 2018 | 54.51 | 54.63 | 53.83 | 53.90 | 3,660,568 | -0.92(-1.67%) |
Jul 19, 2018 | 54.15 | 55.07 | 54.00 | 54.82 | 3,589,799 | +0.46(+0.84%) |
Jul 18, 2018 | 54.30 | 54.98 | 53.78 | 54.36 | 5,541,781 | -0.39(-0.71%) |
Jul 17, 2018 | 57.14 | 57.20 | 54.39 | 54.75 | 7,339,972 | -1.40(-2.49%) |
Jul 16, 2018 | 56.46 | 56.61 | 55.67 | 56.15 | 3,560,524 | -0.42(-0.75%) |
Jul 13, 2018 | 56.83 | 57.04 | 56.36 | 56.57 | 2,249,676 | -0.12(-0.21%) |
Jul 12, 2018 | 56.48 | 56.77 | 56.34 | 56.69 | 2,511,410 | +0.23(+0.41%) |
Jul 11, 2018 | 56.76 | 56.95 | 56.38 | 56.46 | 2,747,594 | -0.37(-0.65%) |
Jul 10, 2018 | 56.73 | 57.03 | 56.50 | 56.83 | 3,213,931 | +0.03(+0.05%) |
Jul 09, 2018 | 57.18 | 57.35 | 56.54 | 56.80 | 2,620,864 | -0.35(-0.60%) |
Jul 06, 2018 | 57.08 | 57.28 | 56.55 | 57.15 | 2,466,792 | +0.19(+0.33%) |
Jul 05, 2018 | 56.61 | 56.99 | 56.26 | 56.96 | 2,556,450 | +0.80(+1.43%) |
Jul 03, 2018 | 56.16 | 56.16 | 56.16 | 0 | +0.46(+0.82%) |