Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.23 | 48.94 | 47.61 | 47.93 | 1,262,581 | -0.20(-0.42%) |
Jul 30, 2019 | 47.95 | 48.28 | 47.75 | 48.13 | 1,377,403 | +0.00(+0.00%) |
Jul 29, 2019 | 47.70 | 48.28 | 47.28 | 48.13 | 1,152,266 | +0.62(+1.31%) |
Jul 26, 2019 | 47.38 | 47.67 | 47.13 | 47.51 | 970,748 | +0.31(+0.66%) |
Jul 25, 2019 | 48.68 | 48.88 | 46.99 | 47.20 | 1,647,716 | -1.70(-3.48%) |
Jul 24, 2019 | 47.92 | 49.36 | 47.78 | 48.90 | 1,861,290 | +1.13(+2.36%) |
Jul 23, 2019 | 46.75 | 47.94 | 46.70 | 47.78 | 1,635,774 | +1.38(+2.98%) |
Jul 22, 2019 | 45.89 | 46.77 | 45.72 | 46.39 | 1,277,161 | +0.64(+1.40%) |
Jul 19, 2019 | 45.74 | 46.05 | 45.54 | 45.75 | 1,112,067 | +0.13(+0.29%) |
Jul 18, 2019 | 44.70 | 45.74 | 44.44 | 45.62 | 1,094,074 | +0.92(+2.06%) |
Jul 17, 2019 | 44.46 | 44.92 | 43.98 | 44.70 | 1,413,028 | +0.00(+0.00%) |
Jul 16, 2019 | 45.65 | 45.65 | 44.69 | 44.70 | 1,104,730 | -1.00(-2.19%) |
Jul 15, 2019 | 45.86 | 46.06 | 45.35 | 45.70 | 845,085 | -0.23(-0.50%) |
Jul 12, 2019 | 45.10 | 45.96 | 44.77 | 45.93 | 885,213 | +0.92(+2.05%) |
Jul 11, 2019 | 44.37 | 45.13 | 44.23 | 45.01 | 907,039 | +0.19(+0.42%) |
Jul 10, 2019 | 45.34 | 45.42 | 44.26 | 44.82 | 1,145,778 | -0.44(-0.98%) |
Jul 09, 2019 | 44.38 | 45.62 | 44.35 | 45.26 | 1,177,221 | +0.36(+0.81%) |
Jul 08, 2019 | 44.48 | 45.26 | 44.37 | 44.90 | 1,044,156 | +0.38(+0.86%) |
Jul 05, 2019 | 44.78 | 45.27 | 44.37 | 44.52 | 726,540 | -0.27(-0.59%) |
Jul 03, 2019 | 44.44 | 44.90 | 44.00 | 44.78 | 1,339,371 | +0.97(+2.21%) |
Jul 02, 2019 | 43.66 | 44.24 | 42.94 | 43.82 | 1,184,364 | +0.79(+1.84%) |
Jul 01, 2019 | 43.03 | 43.62 | 42.89 | 43.03 | 1,170,668 | +0.77(+1.83%) |
Jun 28, 2019 | 41.53 | 42.30 | 41.48 | 42.26 | 1,939,919 | +0.91(+2.19%) |
Jun 27, 2019 | 40.92 | 41.63 | 40.70 | 41.35 | 1,374,846 | +0.83(+2.04%) |
Jun 26, 2019 | 40.41 | 41.01 | 40.14 | 40.53 | 1,182,378 | +0.15(+0.37%) |
Jun 25, 2019 | 39.79 | 40.46 | 38.93 | 40.37 | 1,670,462 | +1.19(+3.03%) |
Jun 24, 2019 | 39.30 | 39.47 | 38.72 | 39.19 | 968,234 | -0.30(-0.76%) |
Jun 21, 2019 | 38.64 | 39.66 | 38.07 | 39.49 | 2,086,873 | +0.91(+2.35%) |
Jun 20, 2019 | 40.03 | 40.68 | 38.39 | 38.58 | 2,191,229 | -0.79(-2.01%) |
Jun 19, 2019 | 39.18 | 39.49 | 38.55 | 39.37 | 1,723,661 | +0.44(+1.14%) |
Jun 18, 2019 | 39.10 | 39.62 | 38.66 | 38.93 | 950,410 | +0.11(+0.27%) |
Jun 17, 2019 | 38.34 | 38.98 | 38.15 | 38.82 | 1,099,757 | +0.51(+1.32%) |
Jun 14, 2019 | 39.12 | 39.12 | 38.12 | 38.32 | 756,967 | -0.74(-1.89%) |
Jun 13, 2019 | 38.50 | 39.08 | 38.38 | 39.05 | 735,261 | +0.51(+1.31%) |
Jun 12, 2019 | 38.89 | 39.14 | 38.30 | 38.55 | 845,585 | -0.49(-1.25%) |
Jun 11, 2019 | 39.19 | 39.66 | 38.97 | 39.03 | 791,701 | +0.16(+0.41%) |
Jun 10, 2019 | 39.24 | 39.77 | 38.88 | 38.88 | 806,977 | -0.19(-0.48%) |
Jun 07, 2019 | 38.58 | 39.28 | 38.43 | 39.06 | 759,559 | +0.51(+1.31%) |
Jun 06, 2019 | 39.19 | 39.51 | 38.33 | 38.56 | 902,698 | -0.68(-1.74%) |
Jun 05, 2019 | 39.68 | 39.75 | 38.34 | 39.24 | 1,080,172 | +0.06(+0.16%) |
Jun 04, 2019 | 38.40 | 39.25 | 38.19 | 39.18 | 1,554,410 | +1.38(+3.64%) |
Jun 03, 2019 | 37.44 | 38.00 | 37.22 | 37.80 | 1,577,177 | +0.51(+1.38%) |
May 31, 2019 | 37.40 | 37.52 | 36.10 | 37.29 | 2,395,993 | -0.94(-2.46%) |
May 30, 2019 | 39.98 | 40.28 | 38.06 | 38.23 | 1,465,030 | -1.84(-4.58%) |
May 29, 2019 | 39.50 | 40.27 | 38.85 | 40.06 | 1,681,492 | +0.63(+1.59%) |
May 28, 2019 | 41.86 | 41.97 | 39.15 | 39.44 | 2,135,810 | -2.38(-5.70%) |
May 24, 2019 | 42.48 | 42.63 | 41.76 | 41.82 | 1,024,174 | -0.37(-0.88%) |
May 23, 2019 | 43.54 | 43.54 | 42.07 | 42.19 | 1,086,094 | -1.59(-3.63%) |
May 22, 2019 | 43.99 | 44.08 | 43.32 | 43.78 | 1,016,165 | -0.19(-0.44%) |
May 21, 2019 | 44.06 | 44.08 | 43.14 | 43.98 | 1,519,373 | +0.19(+0.42%) |
May 20, 2019 | 43.40 | 44.09 | 42.60 | 43.79 | 1,232,899 | -0.08(-0.18%) |
May 17, 2019 | 43.68 | 44.29 | 43.54 | 43.87 | 1,067,423 | -0.20(-0.46%) |
May 16, 2019 | 43.43 | 44.21 | 43.40 | 44.07 | 1,780,779 | +0.31(+0.71%) |
May 15, 2019 | 42.95 | 43.95 | 42.12 | 43.76 | 1,490,410 | -0.13(-0.30%) |
May 14, 2019 | 43.97 | 44.24 | 43.49 | 43.90 | 1,508,311 | -0.06(-0.14%) |
May 13, 2019 | 44.53 | 44.96 | 43.25 | 43.96 | 1,519,595 | -1.97(-4.29%) |
May 10, 2019 | 46.03 | 46.38 | 45.10 | 45.93 | 1,997,286 | -0.55(-1.18%) |
May 09, 2019 | 45.83 | 46.79 | 44.65 | 46.48 | 3,276,423 | +3.04(+6.99%) |
May 08, 2019 | 42.93 | 43.72 | 42.66 | 43.44 | 1,430,646 | +0.21(+0.49%) |
May 07, 2019 | 43.89 | 43.94 | 42.48 | 43.23 | 1,447,603 | -1.27(-2.86%) |
May 06, 2019 | 43.13 | 44.72 | 43.13 | 44.50 | 1,104,203 | +0.59(+1.35%) |
May 03, 2019 | 43.69 | 44.26 | 43.35 | 43.91 | 926,806 | +0.56(+1.28%) |
May 02, 2019 | 43.01 | 43.65 | 42.59 | 43.35 | 1,294,587 | +0.49(+1.13%) |
May 01, 2019 | 42.10 | 43.56 | 42.08 | 42.86 | 2,303,149 | +0.54(+1.27%) |
Apr 30, 2019 | 42.04 | 42.93 | 41.11 | 42.33 | 5,073,121 | -3.08(-6.79%) |
Apr 29, 2019 | 45.24 | 45.81 | 45.02 | 45.41 | 1,376,574 | +0.39(+0.86%) |
Apr 26, 2019 | 44.50 | 45.05 | 44.07 | 45.02 | 1,141,355 | +0.74(+1.68%) |
Apr 25, 2019 | 43.36 | 44.32 | 42.80 | 44.28 | 875,835 | +0.82(+1.89%) |
Apr 24, 2019 | 44.04 | 44.07 | 43.13 | 43.46 | 961,555 | -0.32(-0.73%) |
Apr 23, 2019 | 42.99 | 44.14 | 42.40 | 43.77 | 1,540,915 | +0.52(+1.20%) |
Apr 22, 2019 | 42.84 | 43.31 | 42.46 | 43.25 | 928,027 | +0.13(+0.31%) |
Apr 18, 2019 | 44.04 | 44.29 | 43.01 | 43.12 | 1,554,149 | -0.92(-2.09%) |
Apr 17, 2019 | 45.12 | 45.36 | 43.78 | 44.04 | 1,762,890 | -0.65(-1.46%) |
Apr 16, 2019 | 44.96 | 44.96 | 44.31 | 44.69 | 1,096,184 | +0.17(+0.38%) |
Apr 15, 2019 | 44.69 | 44.86 | 44.28 | 44.52 | 887,893 | +0.04(+0.08%) |
Apr 12, 2019 | 44.53 | 44.99 | 44.25 | 44.49 | 753,468 | +0.17(+0.38%) |
Apr 11, 2019 | 45.27 | 45.31 | 43.96 | 44.32 | 770,020 | -0.95(-2.09%) |
Apr 10, 2019 | 45.10 | 45.47 | 44.84 | 45.27 | 885,457 | +0.40(+0.89%) |
Apr 09, 2019 | 45.33 | 45.42 | 44.56 | 44.87 | 1,096,957 | -0.69(-1.51%) |
Apr 08, 2019 | 45.05 | 45.59 | 44.81 | 45.56 | 1,246,261 | +0.99(+2.22%) |
Apr 05, 2019 | 43.96 | 44.64 | 43.87 | 44.57 | 1,857,688 | +0.95(+2.19%) |
Apr 04, 2019 | 41.84 | 44.24 | 41.76 | 43.61 | 3,152,888 | +1.65(+3.94%) |
Apr 03, 2019 | 42.46 | 42.87 | 41.66 | 41.96 | 1,356,145 | -0.03(-0.06%) |
Apr 02, 2019 | 43.02 | 43.02 | 41.77 | 41.99 | 1,383,273 | -1.36(-3.14%) |
Apr 01, 2019 | 42.91 | 43.55 | 42.85 | 43.35 | 886,875 | +0.81(+1.91%) |
Mar 29, 2019 | 42.06 | 42.66 | 42.06 | 42.54 | 896,576 | +0.67(+1.60%) |
Mar 28, 2019 | 41.78 | 42.37 | 41.73 | 41.87 | 867,784 | -0.38(-0.90%) |
Mar 27, 2019 | 41.73 | 42.78 | 41.73 | 42.25 | 962,685 | +0.34(+0.82%) |
Mar 26, 2019 | 40.57 | 42.32 | 40.54 | 41.90 | 1,543,132 | +0.59(+1.43%) |
Mar 25, 2019 | 41.48 | 41.71 | 40.97 | 41.31 | 950,849 | -0.42(-1.02%) |
Mar 22, 2019 | 42.67 | 42.86 | 41.58 | 41.73 | 851,176 | -1.17(-2.74%) |
Mar 21, 2019 | 42.33 | 42.99 | 41.83 | 42.91 | 929,043 | +0.20(+0.48%) |
Mar 20, 2019 | 43.36 | 43.50 | 42.40 | 42.71 | 1,021,425 | -0.79(-1.81%) |
Mar 19, 2019 | 43.19 | 43.72 | 43.10 | 43.49 | 1,013,344 | +0.50(+1.17%) |
Mar 18, 2019 | 42.57 | 43.35 | 42.57 | 42.99 | 1,171,787 | +0.46(+1.08%) |
Mar 15, 2019 | 41.85 | 42.71 | 41.71 | 42.53 | 2,305,920 | +0.70(+1.67%) |
Mar 14, 2019 | 42.18 | 42.51 | 41.68 | 41.83 | 1,152,794 | -0.36(-0.86%) |
Mar 13, 2019 | 41.87 | 42.40 | 41.65 | 42.19 | 969,907 | +0.52(+1.25%) |
Mar 12, 2019 | 41.95 | 42.54 | 41.62 | 41.67 | 1,074,739 | -0.27(-0.65%) |
Mar 11, 2019 | 41.07 | 42.14 | 41.01 | 41.95 | 875,353 | +0.87(+2.13%) |
Mar 08, 2019 | 40.57 | 41.13 | 39.78 | 41.07 | 1,754,886 | -0.04(-0.11%) |
Mar 07, 2019 | 41.84 | 41.87 | 40.94 | 41.12 | 1,524,820 | -0.66(-1.59%) |
Mar 06, 2019 | 43.96 | 44.35 | 41.73 | 41.78 | 1,365,168 | -2.13(-4.85%) |
Mar 05, 2019 | 44.53 | 44.92 | 43.87 | 43.91 | 1,756,819 | -0.45(-1.02%) |
Mar 04, 2019 | 44.37 | 44.76 | 43.60 | 44.36 | 2,206,365 | +0.08(+0.18%) |
Mar 01, 2019 | 43.34 | 44.59 | 43.14 | 44.28 | 1,945,998 | +1.26(+2.94%) |
Feb 28, 2019 | 40.49 | 45.63 | 40.39 | 43.01 | 4,355,272 | +1.62(+3.90%) |
Feb 27, 2019 | 42.19 | 42.41 | 40.94 | 41.40 | 2,740,038 | -1.08(-2.55%) |
Feb 26, 2019 | 42.69 | 43.38 | 42.35 | 42.48 | 1,832,068 | -0.46(-1.07%) |
Feb 25, 2019 | 43.29 | 44.05 | 42.81 | 42.94 | 1,936,505 | -0.11(-0.27%) |
Feb 22, 2019 | 43.02 | 43.14 | 42.54 | 43.05 | 1,464,733 | +0.55(+1.28%) |
Feb 21, 2019 | 42.93 | 43.13 | 42.22 | 42.51 | 1,029,314 | -0.55(-1.27%) |
Feb 20, 2019 | 43.75 | 43.75 | 42.98 | 43.05 | 990,575 | -0.54(-1.23%) |
Feb 19, 2019 | 43.24 | 43.69 | 42.88 | 43.59 | 1,158,683 | +0.53(+1.23%) |
Feb 15, 2019 | 43.22 | 43.40 | 42.72 | 43.06 | 1,199,183 | +0.31(+0.72%) |
Feb 14, 2019 | 42.60 | 42.95 | 42.03 | 42.75 | 772,888 | +0.25(+0.58%) |
Feb 13, 2019 | 42.44 | 43.01 | 42.25 | 42.51 | 877,238 | -0.09(-0.21%) |
Feb 12, 2019 | 41.64 | 42.76 | 41.58 | 42.59 | 940,237 | +1.25(+3.02%) |
Feb 11, 2019 | 42.09 | 42.14 | 40.91 | 41.35 | 1,601,874 | -0.55(-1.32%) |
Feb 08, 2019 | 40.54 | 41.93 | 40.16 | 41.90 | 1,756,770 | +0.96(+2.34%) |
Feb 07, 2019 | 41.60 | 42.22 | 40.84 | 40.94 | 1,738,069 | -0.76(-1.81%) |
Feb 06, 2019 | 41.35 | 41.75 | 41.00 | 41.70 | 1,647,689 | +0.50(+1.22%) |
Feb 05, 2019 | 40.87 | 41.74 | 40.55 | 41.20 | 1,398,882 | +0.55(+1.36%) |
Feb 04, 2019 | 40.63 | 40.91 | 40.25 | 40.64 | 1,523,993 | -0.11(-0.26%) |
Feb 01, 2019 | 40.42 | 41.17 | 39.56 | 40.75 | 2,013,909 | -0.11(-0.28%) |
Jan 31, 2019 | 40.87 | 41.56 | 40.65 | 40.86 | 1,883,396 | +0.31(+0.76%) |
Jan 30, 2019 | 40.28 | 40.56 | 39.42 | 40.55 | 1,644,956 | +0.32(+0.79%) |
Jan 29, 2019 | 40.80 | 40.92 | 39.66 | 40.24 | 1,007,645 | +0.26(+0.66%) |
Jan 28, 2019 | 40.59 | 40.65 | 39.46 | 39.97 | 1,520,219 | -0.40(-1.00%) |
Jan 25, 2019 | 39.88 | 40.52 | 39.81 | 40.38 | 1,204,980 | +0.91(+2.30%) |
Jan 24, 2019 | 39.30 | 39.59 | 38.96 | 39.47 | 1,376,935 | -0.09(-0.22%) |
Jan 23, 2019 | 39.51 | 40.06 | 39.05 | 39.56 | 1,471,975 | +0.03(+0.07%) |
Jan 22, 2019 | 39.92 | 39.92 | 39.00 | 39.53 | 1,370,015 | -0.91(-2.24%) |
Jan 18, 2019 | 39.47 | 40.54 | 39.35 | 40.44 | 1,604,784 | +0.97(+2.45%) |
Jan 17, 2019 | 38.91 | 39.65 | 38.71 | 39.47 | 1,501,883 | +0.31(+0.79%) |
Jan 16, 2019 | 39.91 | 40.13 | 39.15 | 39.16 | 1,706,156 | -0.60(-1.50%) |
Jan 15, 2019 | 40.40 | 40.53 | 39.55 | 39.76 | 1,513,186 | -0.46(-1.14%) |
Jan 14, 2019 | 39.48 | 40.57 | 39.37 | 40.22 | 1,383,267 | +0.33(+0.84%) |
Jan 11, 2019 | 38.69 | 40.15 | 38.10 | 39.88 | 2,125,313 | +1.27(+3.28%) |
Jan 10, 2019 | 38.43 | 39.43 | 38.13 | 38.62 | 1,765,077 | -0.26(-0.68%) |
Jan 09, 2019 | 39.26 | 39.32 | 37.87 | 38.88 | 2,492,154 | -0.63(-1.60%) |
Jan 08, 2019 | 39.12 | 39.61 | 38.40 | 39.52 | 3,163,611 | +0.78(+2.02%) |
Jan 07, 2019 | 37.32 | 39.20 | 37.12 | 38.73 | 2,192,310 | +1.50(+4.04%) |
Jan 04, 2019 | 35.44 | 37.39 | 35.37 | 37.23 | 4,879,830 | +2.16(+6.14%) |
Jan 03, 2019 | 36.01 | 36.02 | 34.93 | 35.07 | 1,709,944 | -0.55(-1.56%) |
Jan 02, 2019 | 33.87 | 35.96 | 33.76 | 35.63 | 2,592,661 | +1.54(+4.52%) |
Dec 31, 2018 | 35.03 | 35.28 | 33.16 | 34.09 | 2,439,403 | -1.03(-2.93%) |
Dec 28, 2018 | 34.92 | 35.65 | 34.31 | 35.12 | 2,580,250 | +0.26(+0.76%) |
Dec 27, 2018 | 34.88 | 34.91 | 33.27 | 34.85 | 2,793,731 | -0.95(-2.65%) |
Dec 26, 2018 | 32.66 | 35.80 | 32.55 | 35.80 | 6,171,316 | +3.69(+11.51%) |
Dec 24, 2018 | 33.03 | 33.24 | 31.91 | 32.11 | 4,360,779 | -0.47(-1.43%) |
Dec 21, 2018 | 39.10 | 39.10 | 32.35 | 32.57 | 15,471,156 | -13.49(-29.28%) |
Dec 20, 2018 | 47.21 | 47.31 | 45.24 | 46.06 | 1,693,641 | -1.21(-2.57%) |
Dec 19, 2018 | 48.99 | 49.59 | 46.93 | 47.27 | 2,034,573 | -1.42(-2.91%) |
Dec 18, 2018 | 49.97 | 50.33 | 48.44 | 48.69 | 1,288,629 | -0.91(-1.83%) |
Dec 17, 2018 | 49.68 | 51.04 | 48.83 | 49.60 | 1,379,066 | -0.54(-1.07%) |
Dec 14, 2018 | 50.96 | 51.22 | 50.04 | 50.13 | 1,791,215 | -1.34(-2.60%) |
Dec 13, 2018 | 51.73 | 52.12 | 51.05 | 51.47 | 1,137,489 | -0.31(-0.59%) |
Dec 12, 2018 | 51.84 | 52.86 | 51.73 | 51.78 | 1,069,038 | +0.33(+0.63%) |
Dec 11, 2018 | 52.56 | 53.31 | 50.87 | 51.45 | 1,445,665 | -0.31(-0.59%) |
Dec 10, 2018 | 52.61 | 52.61 | 50.76 | 51.76 | 1,052,790 | -0.96(-1.82%) |
Dec 07, 2018 | 54.82 | 55.12 | 52.49 | 52.72 | 1,284,441 | -2.37(-4.30%) |
Dec 06, 2018 | 55.50 | 55.95 | 54.53 | 55.09 | 2,152,206 | -0.19(-0.35%) |
Dec 04, 2018 | 55.90 | 56.54 | 55.18 | 55.28 | 1,592,734 | -0.54(-0.96%) |
Dec 03, 2018 | 55.52 | 56.12 | 55.31 | 55.82 | 1,558,046 | +1.03(+1.88%) |
Nov 30, 2018 | 56.41 | 56.53 | 54.40 | 54.79 | 1,421,763 | -1.61(-2.85%) |
Nov 29, 2018 | 55.39 | 56.85 | 55.23 | 56.40 | 1,197,989 | +0.80(+1.44%) |
Nov 28, 2018 | 55.48 | 55.67 | 53.95 | 55.60 | 1,256,109 | +0.30(+0.54%) |
Nov 27, 2018 | 54.03 | 55.39 | 53.96 | 55.30 | 1,162,931 | +1.32(+2.44%) |
Nov 26, 2018 | 53.66 | 54.11 | 53.25 | 53.98 | 1,156,349 | +0.48(+0.90%) |
Nov 23, 2018 | 53.44 | 53.81 | 52.87 | 53.50 | 403,399 | -0.01(-0.02%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.82 | 55.34 | 52.96 | 53.00 | 2,378,078 | -2.07(-3.76%) |
Nov 19, 2018 | 55.11 | 55.46 | 54.66 | 55.07 | 886,951 | -0.42(-0.76%) |
Nov 16, 2018 | 55.49 | 56.02 | 55.10 | 55.49 | 1,146,006 | -0.21(-0.38%) |
Nov 15, 2018 | 55.26 | 55.74 | 54.80 | 55.70 | 1,296,317 | +0.04(+0.08%) |
Nov 14, 2018 | 57.28 | 57.33 | 54.91 | 55.66 | 1,629,937 | -1.69(-2.95%) |
Nov 13, 2018 | 57.04 | 58.02 | 56.30 | 57.35 | 3,656,520 | -0.17(-0.29%) |
Nov 12, 2018 | 56.16 | 57.93 | 55.82 | 57.52 | 1,825,498 | +1.32(+2.36%) |
Nov 09, 2018 | 55.26 | 56.59 | 55.03 | 56.19 | 2,918,662 | +1.04(+1.89%) |
Nov 08, 2018 | 57.39 | 60.07 | 55.13 | 55.15 | 8,976,322 | -10.75(-16.32%) |
Nov 07, 2018 | 65.29 | 66.15 | 64.36 | 65.90 | 2,029,118 | +1.13(+1.75%) |
Nov 06, 2018 | 63.32 | 65.18 | 63.27 | 64.77 | 1,983,559 | +1.46(+2.31%) |
Nov 05, 2018 | 62.52 | 63.71 | 62.52 | 63.31 | 726,133 | +0.62(+0.99%) |
Nov 02, 2018 | 64.06 | 64.55 | 62.02 | 62.68 | 1,224,908 | -0.96(-1.50%) |
Nov 01, 2018 | 61.96 | 63.67 | 61.77 | 63.64 | 1,469,982 | +1.98(+3.21%) |
Oct 31, 2018 | 61.50 | 62.20 | 60.86 | 61.66 | 1,373,801 | +0.45(+0.73%) |
Oct 30, 2018 | 60.02 | 61.61 | 59.55 | 61.21 | 1,429,090 | +1.33(+2.23%) |
Oct 29, 2018 | 60.38 | 61.01 | 59.22 | 59.88 | 1,341,688 | +0.26(+0.44%) |
Oct 26, 2018 | 60.67 | 60.68 | 59.11 | 59.61 | 1,586,234 | -1.44(-2.36%) |
Oct 25, 2018 | 60.90 | 61.66 | 60.27 | 61.05 | 995,516 | +0.18(+0.30%) |
Oct 24, 2018 | 62.74 | 63.50 | 60.76 | 60.87 | 1,088,349 | -2.08(-3.30%) |
Oct 23, 2018 | 61.48 | 63.64 | 61.46 | 62.95 | 1,385,512 | +0.46(+0.74%) |
Oct 22, 2018 | 63.05 | 63.19 | 61.84 | 62.48 | 1,202,335 | -0.57(-0.90%) |
Oct 19, 2018 | 63.35 | 63.84 | 62.59 | 63.05 | 1,440,974 | -0.32(-0.50%) |
Oct 18, 2018 | 64.77 | 64.77 | 63.01 | 63.37 | 1,196,272 | -1.42(-2.19%) |
Oct 17, 2018 | 63.17 | 65.09 | 62.80 | 64.79 | 1,476,043 | +0.98(+1.54%) |
Oct 16, 2018 | 63.59 | 64.41 | 63.27 | 63.81 | 1,413,081 | +0.82(+1.29%) |
Oct 15, 2018 | 61.17 | 63.49 | 61.09 | 62.99 | 1,738,412 | +1.46(+2.37%) |
Oct 12, 2018 | 62.01 | 62.01 | 60.56 | 61.53 | 1,202,788 | +0.32(+0.53%) |
Oct 11, 2018 | 63.61 | 63.66 | 60.88 | 61.21 | 2,567,921 | -2.71(-4.24%) |
Oct 10, 2018 | 62.29 | 64.89 | 61.88 | 63.92 | 2,563,029 | +1.22(+1.94%) |
Oct 09, 2018 | 62.57 | 62.78 | 59.90 | 62.70 | 4,959,002 | -1.15(-1.80%) |
Oct 08, 2018 | 62.70 | 64.96 | 62.60 | 63.85 | 1,627,444 | +0.78(+1.24%) |
Oct 05, 2018 | 63.06 | 64.44 | 62.02 | 63.07 | 3,050,127 | +0.31(+0.49%) |
Oct 04, 2018 | 62.39 | 62.81 | 61.67 | 62.76 | 1,265,643 | -0.32(-0.50%) |
Oct 03, 2018 | 63.25 | 64.00 | 62.95 | 63.08 | 1,177,334 | +0.35(+0.56%) |
Oct 02, 2018 | 62.03 | 63.10 | 61.60 | 62.73 | 1,294,851 | +0.42(+0.68%) |
Oct 01, 2018 | 61.75 | 63.11 | 61.75 | 62.31 | 1,195,379 | +0.21(+0.34%) |
Sep 28, 2018 | 63.08 | 63.39 | 61.88 | 62.09 | 1,244,405 | -0.94(-1.49%) |
Sep 27, 2018 | 63.18 | 63.84 | 62.98 | 63.03 | 977,158 | -0.08(-0.13%) |
Sep 26, 2018 | 63.66 | 63.83 | 62.95 | 63.11 | 834,155 | -0.27(-0.43%) |
Sep 25, 2018 | 63.78 | 64.12 | 63.21 | 63.38 | 876,007 | -0.14(-0.22%) |
Sep 24, 2018 | 64.26 | 64.58 | 63.05 | 63.52 | 1,091,177 | -0.99(-1.54%) |
Sep 21, 2018 | 64.81 | 65.22 | 64.14 | 64.52 | 1,711,313 | -0.30(-0.46%) |
Sep 20, 2018 | 65.03 | 65.38 | 64.33 | 64.81 | 739,599 | +0.50(+0.78%) |
Sep 19, 2018 | 63.95 | 64.60 | 63.72 | 64.31 | 1,170,404 | +0.30(+0.47%) |
Sep 18, 2018 | 63.81 | 64.15 | 62.94 | 64.02 | 990,625 | +0.37(+0.58%) |
Sep 17, 2018 | 64.82 | 65.30 | 63.48 | 63.65 | 1,217,832 | -0.98(-1.52%) |
Sep 14, 2018 | 65.98 | 66.19 | 64.25 | 64.63 | 1,802,757 | -1.61(-2.44%) |
Sep 13, 2018 | 66.30 | 66.41 | 65.51 | 66.24 | 929,027 | +0.36(+0.55%) |
Sep 12, 2018 | 65.84 | 66.05 | 65.44 | 65.88 | 815,896 | +0.25(+0.37%) |
Sep 11, 2018 | 65.61 | 65.81 | 64.51 | 65.64 | 1,632,447 | -0.23(-0.35%) |
Sep 10, 2018 | 66.55 | 66.61 | 65.59 | 65.87 | 2,747,873 | -0.57(-0.86%) |
Sep 07, 2018 | 66.43 | 66.67 | 65.81 | 66.44 | 1,296,512 | -0.22(-0.33%) |
Sep 06, 2018 | 67.32 | 67.46 | 66.12 | 66.66 | 1,689,725 | -0.92(-1.36%) |
Sep 05, 2018 | 66.82 | 68.34 | 66.82 | 67.58 | 1,767,109 | +0.55(+0.82%) |
Sep 04, 2018 | 67.68 | 67.79 | 66.44 | 67.02 | 1,719,793 | -0.08(-0.12%) |
Aug 31, 2018 | 67.10 | 67.10 | 67.10 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.75 | 69.20 | 65.42 | 66.63 | 4,871,939 | +1.05(+1.60%) |
Aug 29, 2018 | 65.59 | 65.79 | 64.84 | 65.58 | 1,027,702 | +0.17(+0.25%) |
Aug 28, 2018 | 65.52 | 65.52 | 64.70 | 65.41 | 1,238,437 | +0.12(+0.19%) |
Aug 27, 2018 | 65.86 | 65.87 | 64.44 | 65.29 | 1,443,922 | +0.30(+0.46%) |
Aug 24, 2018 | 64.93 | 65.08 | 64.33 | 64.99 | 842,113 | +0.30(+0.46%) |
Aug 23, 2018 | 64.79 | 64.89 | 64.12 | 64.69 | 1,187,789 | -0.40(-0.62%) |
Aug 22, 2018 | 64.47 | 65.18 | 64.20 | 65.10 | 878,850 | +0.30(+0.46%) |
Aug 21, 2018 | 65.10 | 65.63 | 63.98 | 64.80 | 1,937,999 | -1.24(-1.88%) |
Aug 20, 2018 | 64.71 | 66.10 | 64.33 | 66.04 | 2,656,973 | +2.21(+3.47%) |
Aug 17, 2018 | 61.80 | 64.20 | 61.80 | 63.83 | 2,570,807 | +2.24(+3.64%) |
Aug 16, 2018 | 60.84 | 62.03 | 60.51 | 61.59 | 2,258,029 | +0.84(+1.38%) |
Aug 15, 2018 | 60.07 | 60.97 | 59.27 | 60.75 | 2,199,740 | -0.01(-0.01%) |
Aug 14, 2018 | 60.74 | 61.00 | 60.08 | 60.76 | 1,990,313 | -0.17(-0.27%) |
Aug 13, 2018 | 61.29 | 61.29 | 59.08 | 60.92 | 2,750,668 | -0.23(-0.37%) |
Aug 10, 2018 | 60.37 | 61.96 | 59.22 | 61.15 | 4,265,208 | -0.11(-0.19%) |
Aug 09, 2018 | 63.30 | 65.33 | 60.56 | 61.26 | 7,733,622 | -7.23(-10.56%) |
Aug 08, 2018 | 68.71 | 69.08 | 68.06 | 68.50 | 1,778,700 | -0.22(-0.32%) |
Aug 07, 2018 | 68.69 | 69.01 | 68.07 | 68.72 | 2,017,668 | +0.74(+1.09%) |
Aug 06, 2018 | 68.96 | 69.02 | 67.52 | 67.97 | 1,854,814 | -0.88(-1.28%) |
Aug 03, 2018 | 68.50 | 69.13 | 68.24 | 68.86 | 1,295,577 | +0.38(+0.56%) |
Aug 02, 2018 | 68.84 | 68.91 | 67.67 | 68.47 | 1,306,928 | -0.88(-1.27%) |