Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.44 | 71.24 | 69.69 | 69.93 | 2,390,933 | -0.70(-0.99%) |
Jul 30, 2019 | 70.31 | 71.02 | 69.89 | 70.63 | 1,577,161 | +0.20(+0.29%) |
Jul 29, 2019 | 70.46 | 71.24 | 70.18 | 70.43 | 1,323,216 | +0.49(+0.70%) |
Jul 26, 2019 | 69.48 | 70.07 | 69.10 | 69.94 | 1,888,319 | +0.42(+0.61%) |
Jul 25, 2019 | 69.71 | 69.94 | 69.17 | 69.52 | 1,924,817 | -0.39(-0.55%) |
Jul 24, 2019 | 70.67 | 70.68 | 69.49 | 69.91 | 2,437,925 | -0.53(-0.75%) |
Jul 23, 2019 | 69.97 | 70.44 | 69.41 | 70.44 | 2,461,282 | +0.56(+0.81%) |
Jul 22, 2019 | 69.95 | 70.35 | 69.55 | 69.87 | 3,829,108 | +0.00(+0.00%) |
Jul 19, 2019 | 71.43 | 71.47 | 69.81 | 69.87 | 2,109,754 | -1.51(-2.12%) |
Jul 18, 2019 | 70.95 | 71.61 | 70.65 | 71.39 | 1,428,186 | +0.29(+0.41%) |
Jul 17, 2019 | 71.46 | 71.91 | 70.60 | 71.09 | 1,519,268 | -0.13(-0.18%) |
Jul 16, 2019 | 70.56 | 71.35 | 70.28 | 71.22 | 1,900,582 | +0.20(+0.28%) |
Jul 15, 2019 | 71.41 | 72.09 | 70.98 | 71.02 | 2,053,934 | -0.29(-0.40%) |
Jul 12, 2019 | 71.77 | 71.83 | 71.02 | 71.30 | 1,773,858 | -0.35(-0.49%) |
Jul 11, 2019 | 72.68 | 72.85 | 71.47 | 71.66 | 2,577,529 | -1.30(-1.79%) |
Jul 10, 2019 | 72.56 | 73.12 | 72.27 | 72.96 | 2,061,102 | +0.52(+0.72%) |
Jul 09, 2019 | 71.61 | 72.57 | 71.49 | 72.44 | 1,849,068 | +0.71(+0.99%) |
Jul 08, 2019 | 70.92 | 71.73 | 70.86 | 71.73 | 1,586,519 | +0.88(+1.23%) |
Jul 05, 2019 | 70.88 | 71.09 | 69.33 | 70.86 | 1,643,588 | -0.88(-1.23%) |
Jul 03, 2019 | 70.92 | 71.90 | 70.92 | 71.74 | 1,334,910 | +0.93(+1.31%) |
Jul 02, 2019 | 69.07 | 70.89 | 68.93 | 70.81 | 2,485,002 | +2.04(+2.97%) |
Jul 01, 2019 | 69.10 | 69.10 | 67.33 | 68.77 | 2,684,045 | +0.18(+0.26%) |
Jun 28, 2019 | 68.68 | 69.15 | 68.48 | 68.59 | 4,763,410 | -0.08(-0.12%) |
Jun 27, 2019 | 68.42 | 69.13 | 68.37 | 68.68 | 2,121,164 | +0.47(+0.69%) |
Jun 26, 2019 | 69.81 | 69.83 | 67.75 | 68.21 | 3,380,264 | -1.88(-2.68%) |
Jun 25, 2019 | 70.87 | 71.35 | 69.81 | 70.08 | 4,226,163 | -0.65(-0.92%) |
Jun 24, 2019 | 70.74 | 71.17 | 70.23 | 70.73 | 3,686,065 | +0.35(+0.50%) |
Jun 21, 2019 | 71.13 | 71.30 | 69.45 | 70.38 | 11,909,001 | -0.82(-1.16%) |
Jun 20, 2019 | 70.87 | 71.73 | 70.82 | 71.20 | 4,155,408 | +0.70(+0.99%) |
Jun 19, 2019 | 69.47 | 70.89 | 69.14 | 70.50 | 2,923,386 | +0.64(+0.92%) |
Jun 18, 2019 | 70.75 | 70.97 | 69.58 | 69.86 | 2,449,962 | -0.48(-0.68%) |
Jun 17, 2019 | 69.60 | 70.55 | 69.41 | 70.34 | 2,760,654 | +1.12(+1.62%) |
Jun 14, 2019 | 69.16 | 70.04 | 69.16 | 69.22 | 2,395,968 | -0.04(-0.06%) |
Jun 13, 2019 | 69.15 | 69.54 | 68.73 | 69.27 | 2,091,493 | +0.05(+0.07%) |
Jun 12, 2019 | 69.33 | 70.04 | 69.09 | 69.22 | 1,861,179 | +0.13(+0.19%) |
Jun 11, 2019 | 69.34 | 69.54 | 68.40 | 69.08 | 2,129,176 | -0.23(-0.33%) |
Jun 10, 2019 | 70.09 | 70.25 | 68.88 | 69.31 | 1,860,315 | -0.72(-1.02%) |
Jun 07, 2019 | 69.93 | 70.56 | 69.65 | 70.02 | 2,696,326 | +0.55(+0.79%) |
Jun 06, 2019 | 69.01 | 69.68 | 68.74 | 69.48 | 1,751,606 | +0.50(+0.73%) |
Jun 05, 2019 | 67.79 | 69.04 | 67.52 | 68.97 | 2,678,071 | +1.62(+2.40%) |
Jun 04, 2019 | 68.71 | 68.71 | 66.81 | 67.36 | 3,959,867 | -1.64(-2.38%) |
Jun 03, 2019 | 68.68 | 69.14 | 68.27 | 69.00 | 2,156,151 | +0.66(+0.97%) |
May 31, 2019 | 68.00 | 68.91 | 67.73 | 68.33 | 2,152,782 | +0.39(+0.57%) |
May 30, 2019 | 67.20 | 67.95 | 66.93 | 67.95 | 1,741,171 | +0.88(+1.32%) |
May 29, 2019 | 67.69 | 67.88 | 66.74 | 67.06 | 2,131,103 | -0.34(-0.50%) |
May 28, 2019 | 68.84 | 69.14 | 67.39 | 67.40 | 2,575,557 | -1.23(-1.79%) |
May 24, 2019 | 68.48 | 68.92 | 68.45 | 68.63 | 1,670,331 | +0.19(+0.27%) |
May 23, 2019 | 67.31 | 68.46 | 67.26 | 68.44 | 2,089,341 | +0.95(+1.41%) |
May 22, 2019 | 67.26 | 67.58 | 66.93 | 67.49 | 1,365,934 | +0.19(+0.28%) |
May 21, 2019 | 66.86 | 67.47 | 66.72 | 67.31 | 1,764,316 | +0.65(+0.97%) |
May 20, 2019 | 67.37 | 67.64 | 66.20 | 66.66 | 1,526,994 | -0.68(-1.01%) |
May 17, 2019 | 66.62 | 67.43 | 66.40 | 67.34 | 1,612,209 | +0.47(+0.70%) |
May 16, 2019 | 66.14 | 67.16 | 66.04 | 66.87 | 1,634,829 | +0.66(+1.00%) |
May 15, 2019 | 65.51 | 66.62 | 65.49 | 66.20 | 1,387,428 | +0.51(+0.78%) |
May 14, 2019 | 65.13 | 65.75 | 65.02 | 65.69 | 1,890,652 | +0.33(+0.50%) |
May 13, 2019 | 64.08 | 65.43 | 64.02 | 65.36 | 2,282,691 | +0.87(+1.34%) |
May 10, 2019 | 63.22 | 64.58 | 63.13 | 64.50 | 1,304,260 | +1.21(+1.91%) |
May 09, 2019 | 62.65 | 63.32 | 62.31 | 63.29 | 1,361,766 | +0.66(+1.05%) |
May 08, 2019 | 62.78 | 63.51 | 62.60 | 62.63 | 1,275,555 | -0.07(-0.12%) |
May 07, 2019 | 63.33 | 63.33 | 62.23 | 62.71 | 1,515,163 | -0.52(-0.82%) |
May 06, 2019 | 63.32 | 63.75 | 62.96 | 63.22 | 1,140,364 | -0.37(-0.59%) |
May 03, 2019 | 62.84 | 63.70 | 62.64 | 63.60 | 1,261,105 | +0.92(+1.46%) |
May 02, 2019 | 62.30 | 62.95 | 62.16 | 62.68 | 2,106,696 | +0.40(+0.64%) |
May 01, 2019 | 62.23 | 63.22 | 61.91 | 62.28 | 2,350,105 | +0.28(+0.46%) |
Apr 30, 2019 | 60.84 | 62.37 | 60.56 | 62.00 | 3,221,927 | +1.28(+2.11%) |
Apr 29, 2019 | 61.83 | 62.01 | 60.64 | 60.72 | 1,350,949 | -1.29(-2.08%) |
Apr 26, 2019 | 61.88 | 62.26 | 61.38 | 62.01 | 1,174,796 | +0.66(+1.07%) |
Apr 25, 2019 | 60.94 | 61.45 | 60.68 | 61.35 | 1,530,178 | +0.26(+0.42%) |
Apr 24, 2019 | 60.84 | 61.29 | 60.41 | 61.09 | 1,907,622 | +0.62(+1.02%) |
Apr 23, 2019 | 60.11 | 60.74 | 59.70 | 60.48 | 1,727,717 | +0.78(+1.31%) |
Apr 22, 2019 | 60.68 | 60.87 | 59.21 | 59.70 | 2,393,067 | -1.23(-2.02%) |
Apr 18, 2019 | 60.32 | 61.11 | 59.95 | 60.93 | 1,555,976 | +0.82(+1.36%) |
Apr 17, 2019 | 61.48 | 61.51 | 59.75 | 60.11 | 2,078,275 | -1.22(-1.99%) |
Apr 16, 2019 | 63.51 | 63.64 | 61.14 | 61.34 | 2,376,679 | -2.26(-3.56%) |
Apr 15, 2019 | 63.64 | 63.73 | 63.26 | 63.60 | 1,290,054 | -0.02(-0.03%) |
Apr 12, 2019 | 63.07 | 63.61 | 62.62 | 63.61 | 1,607,666 | -0.04(-0.07%) |
Apr 11, 2019 | 63.49 | 64.01 | 63.28 | 63.66 | 2,093,674 | +0.00(+0.00%) |
Apr 10, 2019 | 63.39 | 63.73 | 63.18 | 63.66 | 1,835,892 | +0.61(+0.96%) |
Apr 09, 2019 | 63.09 | 63.20 | 62.84 | 63.05 | 1,916,901 | +0.03(+0.05%) |
Apr 08, 2019 | 64.01 | 64.16 | 62.99 | 63.02 | 2,300,293 | -0.82(-1.29%) |
Apr 05, 2019 | 63.39 | 63.91 | 63.26 | 63.84 | 2,052,917 | +0.15(+0.24%) |
Apr 04, 2019 | 64.23 | 64.23 | 63.33 | 63.69 | 1,513,983 | -0.58(-0.91%) |
Apr 03, 2019 | 64.42 | 64.72 | 63.86 | 64.27 | 1,769,446 | -0.32(-0.49%) |
Apr 02, 2019 | 64.26 | 64.64 | 63.43 | 64.59 | 2,752,322 | +0.48(+0.75%) |
Apr 01, 2019 | 64.61 | 64.61 | 63.33 | 64.11 | 2,694,235 | -0.45(-0.70%) |
Mar 29, 2019 | 65.31 | 65.35 | 64.41 | 64.55 | 3,213,409 | -0.82(-1.25%) |
Mar 28, 2019 | 65.17 | 65.39 | 64.75 | 65.37 | 2,339,131 | +0.42(+0.65%) |
Mar 27, 2019 | 65.36 | 65.63 | 64.78 | 64.95 | 2,432,326 | -0.54(-0.83%) |
Mar 26, 2019 | 65.54 | 65.62 | 65.12 | 65.49 | 1,859,255 | +0.27(+0.41%) |
Mar 25, 2019 | 64.82 | 65.54 | 64.47 | 65.22 | 2,333,321 | +0.48(+0.75%) |
Mar 22, 2019 | 64.70 | 66.06 | 64.70 | 64.74 | 3,481,834 | +0.12(+0.19%) |
Mar 21, 2019 | 62.78 | 64.61 | 62.62 | 64.61 | 3,779,283 | +1.81(+2.87%) |
Mar 20, 2019 | 62.77 | 63.16 | 61.95 | 62.81 | 2,524,454 | +0.19(+0.31%) |
Mar 19, 2019 | 62.98 | 63.14 | 62.42 | 62.62 | 3,070,631 | -0.42(-0.66%) |
Mar 18, 2019 | 64.40 | 64.50 | 62.67 | 63.03 | 3,435,214 | -1.26(-1.97%) |
Mar 15, 2019 | 64.89 | 65.09 | 64.09 | 64.30 | 6,159,835 | -0.49(-0.76%) |
Mar 14, 2019 | 64.43 | 64.80 | 64.26 | 64.79 | 2,664,269 | +0.42(+0.65%) |
Mar 13, 2019 | 64.09 | 64.55 | 64.06 | 64.37 | 2,617,395 | +0.43(+0.68%) |
Mar 12, 2019 | 63.72 | 64.18 | 63.65 | 63.94 | 2,681,471 | +0.32(+0.51%) |
Mar 11, 2019 | 62.54 | 63.63 | 62.54 | 63.61 | 2,626,137 | +1.25(+2.00%) |
Mar 08, 2019 | 62.47 | 63.07 | 61.85 | 62.37 | 2,699,398 | -0.11(-0.17%) |
Mar 07, 2019 | 62.12 | 62.80 | 62.07 | 62.47 | 3,231,030 | +0.65(+1.05%) |
Mar 06, 2019 | 62.28 | 62.42 | 61.69 | 61.83 | 2,101,894 | -0.45(-0.72%) |
Mar 05, 2019 | 61.97 | 62.68 | 61.97 | 62.28 | 2,998,855 | +0.25(+0.40%) |
Mar 04, 2019 | 61.77 | 62.16 | 61.15 | 62.03 | 2,655,406 | +0.46(+0.74%) |
Mar 01, 2019 | 61.94 | 61.98 | 60.41 | 61.57 | 3,690,636 | -0.25(-0.40%) |
Feb 28, 2019 | 61.98 | 63.05 | 61.67 | 61.82 | 6,852,265 | -0.19(-0.31%) |
Feb 27, 2019 | 61.58 | 62.09 | 60.82 | 62.01 | 2,840,051 | -0.01(-0.01%) |
Feb 26, 2019 | 62.28 | 62.52 | 61.64 | 62.02 | 2,415,932 | +0.12(+0.20%) |
Feb 25, 2019 | 63.04 | 63.04 | 61.71 | 61.89 | 3,932,268 | -0.87(-1.38%) |
Feb 22, 2019 | 62.18 | 63.14 | 61.98 | 62.76 | 3,237,330 | +0.83(+1.34%) |
Feb 21, 2019 | 62.23 | 62.47 | 61.68 | 61.93 | 7,106,452 | -0.37(-0.59%) |
Feb 20, 2019 | 62.92 | 63.16 | 61.75 | 62.29 | 3,565,892 | -0.83(-1.32%) |
Feb 19, 2019 | 63.89 | 63.93 | 63.05 | 63.12 | 2,617,870 | -0.70(-1.10%) |
Feb 15, 2019 | 63.90 | 63.97 | 63.45 | 63.82 | 3,535,908 | +0.12(+0.18%) |
Feb 14, 2019 | 63.86 | 64.06 | 63.33 | 63.71 | 1,835,780 | -0.07(-0.12%) |
Feb 13, 2019 | 62.75 | 63.86 | 62.46 | 63.78 | 2,363,279 | +0.75(+1.19%) |
Feb 12, 2019 | 63.63 | 63.95 | 62.79 | 63.03 | 3,319,519 | -0.64(-1.01%) |
Feb 11, 2019 | 63.64 | 63.87 | 63.25 | 63.67 | 2,700,559 | +0.18(+0.28%) |
Feb 08, 2019 | 62.93 | 63.52 | 62.71 | 63.49 | 2,113,616 | +0.13(+0.21%) |
Feb 07, 2019 | 63.02 | 63.44 | 62.68 | 63.36 | 3,486,246 | +0.25(+0.39%) |
Feb 06, 2019 | 63.60 | 63.86 | 62.84 | 63.11 | 2,227,733 | -0.58(-0.92%) |
Feb 05, 2019 | 63.44 | 63.76 | 62.80 | 63.70 | 2,540,941 | +0.25(+0.40%) |
Feb 04, 2019 | 62.59 | 63.44 | 62.14 | 63.44 | 2,642,633 | +0.69(+1.10%) |
Feb 01, 2019 | 63.78 | 63.92 | 61.86 | 62.75 | 2,759,947 | -0.97(-1.52%) |
Jan 31, 2019 | 62.86 | 64.06 | 62.23 | 63.72 | 5,201,538 | +0.73(+1.16%) |
Jan 30, 2019 | 62.37 | 63.33 | 62.18 | 62.99 | 3,885,383 | +0.50(+0.80%) |
Jan 29, 2019 | 62.17 | 62.50 | 61.70 | 62.49 | 2,595,851 | +0.44(+0.70%) |
Jan 28, 2019 | 61.53 | 62.11 | 61.40 | 62.05 | 3,257,846 | +0.43(+0.69%) |
Jan 25, 2019 | 61.28 | 61.68 | 60.99 | 61.63 | 2,357,677 | +0.52(+0.85%) |
Jan 24, 2019 | 61.07 | 61.26 | 60.45 | 61.11 | 1,766,886 | +0.12(+0.19%) |
Jan 23, 2019 | 60.24 | 61.02 | 59.99 | 60.99 | 1,983,429 | +0.62(+1.04%) |
Jan 22, 2019 | 60.10 | 60.69 | 59.84 | 60.37 | 2,153,314 | +0.30(+0.51%) |
Jan 18, 2019 | 59.79 | 60.20 | 59.56 | 60.06 | 2,337,005 | +0.27(+0.45%) |
Jan 17, 2019 | 59.50 | 60.21 | 59.40 | 59.79 | 2,004,273 | +0.10(+0.17%) |
Jan 16, 2019 | 59.12 | 60.13 | 59.12 | 59.69 | 1,707,531 | +0.16(+0.28%) |
Jan 15, 2019 | 58.65 | 59.73 | 58.54 | 59.53 | 1,604,953 | +1.00(+1.71%) |
Jan 14, 2019 | 58.65 | 58.84 | 58.29 | 58.53 | 1,711,314 | -0.24(-0.41%) |
Jan 11, 2019 | 58.53 | 58.83 | 58.34 | 58.76 | 2,498,253 | +0.18(+0.31%) |
Jan 10, 2019 | 57.16 | 58.68 | 57.12 | 58.58 | 3,026,015 | +1.28(+2.24%) |
Jan 09, 2019 | 57.97 | 57.97 | 56.84 | 57.30 | 2,324,359 | -0.52(-0.90%) |
Jan 08, 2019 | 57.07 | 58.03 | 56.94 | 57.82 | 2,181,620 | +1.00(+1.77%) |
Jan 07, 2019 | 56.31 | 57.32 | 56.15 | 56.82 | 1,998,947 | +0.67(+1.19%) |
Jan 04, 2019 | 56.70 | 56.95 | 55.94 | 56.15 | 3,250,745 | -0.21(-0.36%) |
Jan 03, 2019 | 55.47 | 56.87 | 55.35 | 56.35 | 2,881,604 | +1.02(+1.84%) |
Jan 02, 2019 | 56.57 | 56.68 | 54.95 | 55.33 | 2,831,025 | -1.74(-3.05%) |
Dec 31, 2018 | 57.23 | 57.23 | 55.99 | 57.08 | 1,728,858 | +0.03(+0.06%) |
Dec 28, 2018 | 57.40 | 57.83 | 56.31 | 57.05 | 2,136,721 | +0.08(+0.14%) |
Dec 27, 2018 | 56.62 | 57.08 | 55.33 | 56.96 | 2,384,094 | +0.14(+0.25%) |
Dec 26, 2018 | 54.84 | 56.82 | 54.22 | 56.82 | 2,231,628 | +2.19(+4.00%) |
Dec 24, 2018 | 57.73 | 57.97 | 54.55 | 54.64 | 1,372,798 | -3.26(-5.64%) |
Dec 21, 2018 | 58.46 | 59.91 | 57.90 | 57.90 | 6,820,460 | -0.60(-1.03%) |
Dec 20, 2018 | 58.55 | 59.13 | 58.07 | 58.50 | 3,174,695 | +0.02(+0.03%) |
Dec 19, 2018 | 58.98 | 59.45 | 58.24 | 58.48 | 3,031,503 | -0.22(-0.38%) |
Dec 18, 2018 | 58.39 | 59.13 | 58.17 | 58.71 | 2,982,107 | +0.55(+0.95%) |
Dec 17, 2018 | 59.64 | 60.39 | 57.88 | 58.16 | 3,896,562 | -1.33(-2.24%) |
Dec 14, 2018 | 59.11 | 59.55 | 58.94 | 59.49 | 2,014,994 | +0.03(+0.06%) |
Dec 13, 2018 | 59.18 | 60.00 | 59.17 | 59.45 | 2,113,971 | +0.48(+0.81%) |
Dec 12, 2018 | 60.46 | 60.68 | 58.87 | 58.98 | 2,716,621 | -1.09(-1.82%) |
Dec 11, 2018 | 60.19 | 60.73 | 59.98 | 60.07 | 5,961,341 | +0.03(+0.05%) |
Dec 10, 2018 | 60.61 | 60.79 | 59.45 | 60.04 | 2,684,873 | -0.59(-0.98%) |
Dec 07, 2018 | 61.31 | 61.31 | 60.02 | 60.63 | 3,851,595 | -0.81(-1.32%) |
Dec 06, 2018 | 59.26 | 61.47 | 59.14 | 61.44 | 4,037,278 | +2.13(+3.59%) |
Dec 04, 2018 | 59.72 | 60.75 | 59.17 | 59.31 | 3,865,579 | -0.43(-0.72%) |
Dec 03, 2018 | 59.48 | 59.75 | 58.77 | 59.74 | 2,573,368 | +0.26(+0.44%) |
Nov 30, 2018 | 58.96 | 59.49 | 58.39 | 59.48 | 3,993,873 | +0.74(+1.26%) |
Nov 29, 2018 | 58.54 | 58.94 | 58.34 | 58.74 | 2,165,453 | +0.07(+0.11%) |
Nov 28, 2018 | 58.04 | 58.67 | 57.37 | 58.67 | 2,629,990 | +0.50(+0.86%) |
Nov 27, 2018 | 57.54 | 58.39 | 57.05 | 58.17 | 1,990,011 | +0.67(+1.17%) |
Nov 26, 2018 | 57.74 | 57.78 | 56.91 | 57.50 | 1,799,345 | +0.11(+0.19%) |
Nov 23, 2018 | 57.11 | 57.73 | 56.71 | 57.39 | 712,605 | +0.23(+0.40%) |
Nov 21, 2018 | 57.16 | 57.16 | 57.16 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.69 | 58.61 | 57.69 | 57.80 | 3,047,209 | -0.02(-0.03%) |
Nov 19, 2018 | 57.93 | 58.38 | 57.58 | 57.82 | 1,716,869 | -0.02(-0.03%) |
Nov 16, 2018 | 57.35 | 57.90 | 56.90 | 57.83 | 2,439,639 | +0.69(+1.21%) |
Nov 15, 2018 | 57.43 | 57.62 | 56.58 | 57.14 | 1,740,074 | -0.50(-0.87%) |
Nov 14, 2018 | 57.46 | 57.88 | 57.19 | 57.65 | 1,959,230 | +0.43(+0.75%) |
Nov 13, 2018 | 57.47 | 57.83 | 56.89 | 57.22 | 1,811,063 | -0.24(-0.42%) |
Nov 12, 2018 | 57.13 | 57.93 | 57.10 | 57.46 | 2,106,353 | +0.32(+0.56%) |
Nov 09, 2018 | 56.49 | 57.33 | 56.19 | 57.14 | 2,594,807 | +0.74(+1.31%) |
Nov 08, 2018 | 56.08 | 56.46 | 55.59 | 56.40 | 1,385,087 | +0.29(+0.51%) |
Nov 07, 2018 | 56.18 | 56.43 | 55.65 | 56.11 | 2,681,104 | -0.02(-0.03%) |
Nov 06, 2018 | 55.01 | 56.16 | 54.48 | 56.12 | 3,895,480 | +1.09(+1.98%) |
Nov 05, 2018 | 53.74 | 55.30 | 53.51 | 55.04 | 2,145,795 | +1.56(+2.92%) |
Nov 02, 2018 | 54.64 | 54.64 | 52.32 | 53.48 | 2,660,283 | -1.33(-2.43%) |
Nov 01, 2018 | 54.07 | 54.98 | 53.39 | 54.81 | 2,971,366 | +1.16(+2.16%) |
Oct 31, 2018 | 54.97 | 55.55 | 53.61 | 53.65 | 5,022,081 | -2.78(-4.92%) |
Oct 30, 2018 | 53.78 | 56.72 | 53.57 | 56.42 | 5,254,327 | +2.85(+5.32%) |
Oct 29, 2018 | 53.30 | 53.72 | 53.12 | 53.57 | 1,961,006 | +0.67(+1.27%) |
Oct 26, 2018 | 53.53 | 54.23 | 52.62 | 52.90 | 2,896,373 | -0.92(-1.70%) |
Oct 25, 2018 | 53.30 | 54.07 | 52.88 | 53.82 | 2,579,965 | +0.40(+0.74%) |
Oct 24, 2018 | 52.21 | 53.81 | 52.00 | 53.42 | 2,904,509 | +1.31(+2.51%) |
Oct 23, 2018 | 51.42 | 52.57 | 51.42 | 52.11 | 2,197,665 | +0.68(+1.33%) |
Oct 22, 2018 | 52.49 | 52.85 | 51.37 | 51.43 | 4,385,106 | -0.92(-1.75%) |
Oct 19, 2018 | 51.57 | 52.44 | 51.33 | 52.35 | 2,053,373 | +0.82(+1.59%) |
Oct 18, 2018 | 51.51 | 51.95 | 51.33 | 51.53 | 1,614,420 | +0.06(+0.11%) |
Oct 17, 2018 | 51.23 | 51.74 | 51.09 | 51.47 | 1,624,532 | +0.22(+0.43%) |
Oct 16, 2018 | 50.31 | 51.59 | 49.98 | 51.25 | 2,804,583 | +0.99(+1.97%) |
Oct 15, 2018 | 49.99 | 50.87 | 49.99 | 50.26 | 2,378,608 | +0.24(+0.49%) |
Oct 12, 2018 | 50.46 | 50.46 | 49.47 | 50.02 | 3,032,583 | -0.11(-0.21%) |
Oct 11, 2018 | 51.99 | 51.99 | 50.06 | 50.12 | 3,344,585 | -1.81(-3.49%) |
Oct 10, 2018 | 51.88 | 52.50 | 51.72 | 51.93 | 2,831,473 | -0.02(-0.03%) |
Oct 09, 2018 | 51.29 | 51.98 | 50.93 | 51.95 | 2,569,987 | +0.63(+1.23%) |
Oct 08, 2018 | 50.62 | 51.73 | 50.62 | 51.32 | 2,428,230 | +0.78(+1.54%) |
Oct 05, 2018 | 50.52 | 51.06 | 50.42 | 50.54 | 2,058,545 | +0.02(+0.05%) |
Oct 04, 2018 | 49.89 | 50.65 | 49.69 | 50.51 | 3,130,082 | +0.25(+0.50%) |
Oct 03, 2018 | 51.11 | 51.36 | 49.91 | 50.26 | 2,631,349 | -0.90(-1.76%) |
Oct 02, 2018 | 51.56 | 51.75 | 51.15 | 51.16 | 1,748,588 | -0.24(-0.46%) |
Oct 01, 2018 | 52.05 | 52.15 | 51.39 | 51.40 | 1,958,338 | -0.83(-1.59%) |
Sep 28, 2018 | 51.24 | 52.25 | 51.15 | 52.23 | 2,512,497 | +1.03(+2.01%) |
Sep 27, 2018 | 51.33 | 51.77 | 51.18 | 51.20 | 1,605,770 | +0.07(+0.14%) |
Sep 26, 2018 | 52.33 | 52.44 | 51.09 | 51.12 | 2,494,726 | -1.29(-2.46%) |
Sep 25, 2018 | 52.09 | 52.84 | 51.97 | 52.41 | 3,001,735 | +0.48(+0.92%) |
Sep 24, 2018 | 53.10 | 53.18 | 51.62 | 51.93 | 2,715,797 | -1.25(-2.35%) |
Sep 21, 2018 | 52.80 | 53.31 | 52.67 | 53.18 | 4,540,500 | -0.06(-0.11%) |
Sep 20, 2018 | 53.12 | 53.35 | 52.60 | 53.24 | 3,036,489 | +0.06(+0.12%) |
Sep 19, 2018 | 53.99 | 53.99 | 53.08 | 53.18 | 3,343,442 | -0.77(-1.43%) |
Sep 18, 2018 | 54.29 | 54.39 | 53.63 | 53.95 | 2,177,380 | -0.30(-0.55%) |
Sep 17, 2018 | 53.90 | 54.37 | 53.57 | 54.25 | 2,722,639 | +0.32(+0.60%) |
Sep 14, 2018 | 54.36 | 54.36 | 53.29 | 53.92 | 2,189,829 | -0.60(-1.10%) |
Sep 13, 2018 | 54.39 | 54.67 | 54.04 | 54.52 | 2,329,725 | +0.39(+0.72%) |
Sep 12, 2018 | 54.29 | 54.49 | 54.09 | 54.13 | 1,475,619 | -0.15(-0.27%) |
Sep 11, 2018 | 54.07 | 54.44 | 53.83 | 54.28 | 1,342,337 | -0.01(-0.02%) |
Sep 10, 2018 | 54.37 | 54.69 | 54.15 | 54.29 | 2,228,378 | +0.38(+0.71%) |
Sep 07, 2018 | 54.31 | 54.42 | 53.82 | 53.91 | 1,638,954 | -0.87(-1.59%) |
Sep 06, 2018 | 54.67 | 54.97 | 54.53 | 54.78 | 2,150,206 | +0.15(+0.28%) |
Sep 05, 2018 | 53.57 | 54.82 | 53.25 | 54.62 | 2,338,100 | +0.84(+1.57%) |
Sep 04, 2018 | 54.04 | 54.38 | 53.55 | 53.78 | 3,480,302 | -0.39(-0.72%) |
Aug 31, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.28 | 54.32 | 53.94 | 54.06 | 1,763,223 | -0.08(-0.15%) |
Aug 29, 2018 | 54.31 | 54.42 | 54.14 | 54.14 | 1,943,620 | -0.11(-0.19%) |
Aug 28, 2018 | 53.47 | 54.26 | 53.31 | 54.25 | 1,819,935 | +0.73(+1.37%) |
Aug 27, 2018 | 53.54 | 53.58 | 53.05 | 53.52 | 2,013,018 | -0.02(-0.05%) |
Aug 24, 2018 | 53.32 | 53.64 | 52.80 | 53.54 | 1,522,572 | +0.02(+0.05%) |
Aug 23, 2018 | 53.88 | 53.94 | 53.44 | 53.52 | 2,216,279 | -0.28(-0.53%) |
Aug 22, 2018 | 53.96 | 54.05 | 53.53 | 53.80 | 1,630,592 | -0.11(-0.20%) |
Aug 21, 2018 | 54.08 | 54.14 | 53.56 | 53.91 | 2,449,744 | -0.19(-0.36%) |
Aug 20, 2018 | 54.39 | 54.69 | 53.94 | 54.10 | 4,730,048 | -0.06(-0.10%) |
Aug 17, 2018 | 53.46 | 54.18 | 53.32 | 54.16 | 2,847,110 | +0.83(+1.55%) |
Aug 16, 2018 | 52.78 | 53.47 | 52.52 | 53.33 | 2,400,458 | +0.28(+0.52%) |
Aug 15, 2018 | 52.00 | 53.27 | 52.00 | 53.05 | 2,662,977 | +1.10(+2.13%) |
Aug 14, 2018 | 51.48 | 52.32 | 51.44 | 51.95 | 2,245,269 | +0.51(+0.99%) |
Aug 13, 2018 | 51.15 | 51.46 | 50.77 | 51.44 | 1,789,906 | +0.17(+0.33%) |
Aug 10, 2018 | 51.46 | 51.80 | 51.07 | 51.27 | 2,380,720 | -0.26(-0.50%) |
Aug 09, 2018 | 51.65 | 51.92 | 51.45 | 51.53 | 3,036,080 | -0.02(-0.05%) |
Aug 08, 2018 | 51.76 | 52.10 | 51.39 | 51.55 | 2,008,171 | -0.28(-0.53%) |
Aug 07, 2018 | 51.36 | 51.88 | 51.21 | 51.83 | 2,650,144 | +0.37(+0.71%) |
Aug 06, 2018 | 51.59 | 51.84 | 51.09 | 51.46 | 1,822,654 | -0.06(-0.11%) |
Aug 03, 2018 | 50.70 | 51.83 | 50.59 | 51.52 | 2,658,308 | +0.92(+1.82%) |
Aug 02, 2018 | 50.44 | 50.67 | 50.06 | 50.60 | 2,856,649 | +0.17(+0.33%) |