Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.89 | 52.02 | 50.71 | 51.08 | 1,169,795 | -0.90(-1.73%) |
Jul 30, 2019 | 54.32 | 55.90 | 51.55 | 51.97 | 2,301,689 | -0.39(-0.74%) |
Jul 29, 2019 | 51.95 | 52.62 | 51.51 | 52.36 | 1,986,588 | +0.67(+1.29%) |
Jul 26, 2019 | 51.29 | 52.07 | 50.82 | 51.70 | 1,404,322 | +1.36(+2.70%) |
Jul 25, 2019 | 50.37 | 50.68 | 49.85 | 50.34 | 1,039,823 | +0.17(+0.33%) |
Jul 24, 2019 | 50.37 | 50.84 | 49.96 | 50.17 | 818,532 | -0.26(-0.51%) |
Jul 23, 2019 | 50.56 | 50.86 | 50.10 | 50.43 | 1,302,319 | +0.06(+0.11%) |
Jul 22, 2019 | 49.87 | 50.42 | 49.72 | 50.37 | 839,063 | +0.41(+0.81%) |
Jul 19, 2019 | 50.23 | 50.48 | 49.92 | 49.97 | 686,427 | -0.33(-0.66%) |
Jul 18, 2019 | 50.17 | 50.51 | 49.72 | 50.30 | 581,212 | +0.12(+0.24%) |
Jul 17, 2019 | 49.17 | 50.51 | 48.91 | 50.18 | 1,194,350 | +0.95(+1.93%) |
Jul 16, 2019 | 48.91 | 49.70 | 48.62 | 49.23 | 1,739,544 | +0.31(+0.64%) |
Jul 15, 2019 | 49.27 | 49.61 | 48.85 | 48.91 | 1,083,505 | -0.60(-1.21%) |
Jul 12, 2019 | 49.16 | 49.77 | 49.11 | 49.51 | 693,997 | +0.45(+0.92%) |
Jul 11, 2019 | 49.38 | 49.38 | 48.62 | 49.06 | 566,368 | -0.27(-0.54%) |
Jul 10, 2019 | 49.89 | 49.94 | 48.55 | 49.33 | 508,519 | -0.58(-1.17%) |
Jul 09, 2019 | 49.83 | 50.07 | 49.40 | 49.91 | 357,164 | +1.36(+2.80%) |
Jul 08, 2019 | 50.35 | 50.71 | 48.55 | 48.55 | 604,163 | -1.90(-3.76%) |
Jul 05, 2019 | 49.46 | 50.64 | 49.33 | 50.45 | 663,827 | +0.73(+1.47%) |
Jul 03, 2019 | 48.67 | 49.74 | 48.54 | 49.72 | 675,398 | +1.09(+2.24%) |
Jul 02, 2019 | 49.06 | 49.19 | 48.41 | 48.63 | 1,269,616 | -0.51(-1.04%) |
Jul 01, 2019 | 49.77 | 50.18 | 48.66 | 49.13 | 844,066 | -0.50(-1.01%) |
Jun 28, 2019 | 50.21 | 50.29 | 49.28 | 49.63 | 1,605,233 | -0.69(-1.38%) |
Jun 27, 2019 | 49.24 | 50.35 | 49.16 | 50.33 | 807,973 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.28 | 48.58 | 49.06 | 1,010,205 | -0.05(-0.09%) |
Jun 25, 2019 | 48.57 | 49.40 | 48.20 | 49.11 | 1,011,409 | +0.76(+1.57%) |
Jun 24, 2019 | 48.70 | 49.10 | 48.15 | 48.35 | 747,606 | -0.09(-0.19%) |
Jun 21, 2019 | 48.79 | 49.42 | 47.65 | 48.44 | 1,688,387 | -0.58(-1.19%) |
Jun 20, 2019 | 48.42 | 49.23 | 47.40 | 49.02 | 1,191,502 | +0.48(+0.99%) |
Jun 19, 2019 | 49.28 | 49.52 | 48.03 | 48.54 | 1,566,877 | -0.79(-1.59%) |
Jun 18, 2019 | 49.69 | 50.44 | 49.25 | 49.33 | 655,708 | -0.12(-0.24%) |
Jun 17, 2019 | 50.11 | 50.29 | 49.25 | 49.45 | 1,476,554 | -0.66(-1.31%) |
Jun 14, 2019 | 50.15 | 50.98 | 50.10 | 50.10 | 702,647 | +0.06(+0.11%) |
Jun 13, 2019 | 49.75 | 50.36 | 49.61 | 50.05 | 922,976 | +0.31(+0.61%) |
Jun 12, 2019 | 50.25 | 50.67 | 49.43 | 49.74 | 1,155,710 | -0.50(-0.99%) |
Jun 11, 2019 | 51.22 | 51.50 | 50.10 | 50.24 | 865,194 | -0.67(-1.31%) |
Jun 10, 2019 | 51.22 | 51.83 | 50.55 | 50.91 | 882,129 | -0.12(-0.23%) |
Jun 07, 2019 | 51.53 | 52.09 | 50.92 | 51.03 | 781,386 | -0.29(-0.56%) |
Jun 06, 2019 | 50.29 | 51.65 | 50.20 | 51.31 | 815,175 | +1.11(+2.22%) |
Jun 05, 2019 | 51.46 | 51.53 | 49.99 | 50.20 | 1,000,342 | -1.18(-2.29%) |
Jun 04, 2019 | 50.91 | 52.17 | 50.80 | 51.38 | 1,522,586 | +1.71(+3.44%) |
Jun 03, 2019 | 47.21 | 49.67 | 47.14 | 49.67 | 2,005,297 | +2.52(+5.35%) |
May 31, 2019 | 47.82 | 47.82 | 46.76 | 47.15 | 1,315,756 | -0.99(-2.06%) |
May 30, 2019 | 48.01 | 48.69 | 47.75 | 48.14 | 898,370 | +0.29(+0.60%) |
May 29, 2019 | 48.77 | 48.87 | 47.59 | 47.86 | 968,632 | -1.11(-2.27%) |
May 28, 2019 | 49.17 | 49.76 | 48.86 | 48.97 | 907,621 | -0.03(-0.06%) |
May 24, 2019 | 49.00 | 49.57 | 48.86 | 49.00 | 841,292 | +0.23(+0.47%) |
May 23, 2019 | 49.44 | 49.47 | 47.19 | 48.77 | 1,642,175 | -1.89(-3.72%) |
May 22, 2019 | 51.51 | 51.51 | 50.02 | 50.65 | 772,583 | -0.94(-1.82%) |
May 21, 2019 | 51.49 | 52.43 | 51.42 | 51.59 | 860,052 | +0.10(+0.20%) |
May 20, 2019 | 50.05 | 51.69 | 50.05 | 51.49 | 1,296,822 | +1.21(+2.41%) |
May 17, 2019 | 48.94 | 50.71 | 48.85 | 50.27 | 1,464,814 | +1.74(+3.58%) |
May 16, 2019 | 49.62 | 49.90 | 48.33 | 48.54 | 1,296,939 | -0.97(-1.95%) |
May 15, 2019 | 50.04 | 50.39 | 49.45 | 49.50 | 883,747 | -0.83(-1.64%) |
May 14, 2019 | 50.51 | 50.93 | 50.13 | 50.33 | 674,987 | -0.22(-0.44%) |
May 13, 2019 | 51.15 | 51.47 | 50.25 | 50.55 | 1,563,277 | +0.05(+0.09%) |
May 10, 2019 | 50.21 | 50.71 | 49.90 | 50.50 | 710,825 | +0.23(+0.46%) |
May 09, 2019 | 49.62 | 50.50 | 49.36 | 50.27 | 766,605 | +0.22(+0.44%) |
May 08, 2019 | 50.76 | 51.19 | 49.95 | 50.05 | 880,420 | -0.85(-1.66%) |
May 07, 2019 | 50.61 | 51.49 | 50.61 | 50.90 | 1,230,602 | +0.40(+0.78%) |
May 06, 2019 | 49.78 | 51.17 | 49.67 | 50.50 | 1,331,876 | +0.17(+0.35%) |
May 03, 2019 | 49.02 | 50.41 | 48.86 | 50.33 | 1,350,438 | +1.46(+2.99%) |
May 02, 2019 | 48.44 | 49.52 | 48.38 | 48.87 | 1,726,669 | +0.69(+1.43%) |
May 01, 2019 | 49.70 | 49.94 | 48.07 | 48.18 | 2,825,995 | -1.50(-3.02%) |
Apr 30, 2019 | 50.60 | 51.51 | 49.21 | 49.68 | 5,675,180 | -6.51(-11.59%) |
Apr 29, 2019 | 55.71 | 56.34 | 55.49 | 56.19 | 2,591,774 | +0.42(+0.76%) |
Apr 26, 2019 | 55.63 | 56.40 | 55.49 | 55.77 | 2,254,789 | -0.11(-0.20%) |
Apr 25, 2019 | 55.62 | 56.13 | 54.98 | 55.88 | 1,422,836 | +0.52(+0.93%) |
Apr 24, 2019 | 55.19 | 56.33 | 55.19 | 55.36 | 870,142 | +0.44(+0.80%) |
Apr 23, 2019 | 55.60 | 55.98 | 54.85 | 54.92 | 1,090,084 | -0.48(-0.86%) |
Apr 22, 2019 | 55.21 | 55.50 | 54.74 | 55.40 | 760,080 | +0.35(+0.63%) |
Apr 18, 2019 | 54.43 | 55.09 | 54.40 | 55.05 | 761,055 | +0.65(+1.20%) |
Apr 17, 2019 | 55.63 | 55.77 | 54.36 | 54.40 | 980,427 | -1.20(-2.15%) |
Apr 16, 2019 | 56.52 | 56.83 | 55.04 | 55.59 | 947,512 | -0.65(-1.16%) |
Apr 15, 2019 | 57.29 | 57.53 | 56.23 | 56.24 | 817,632 | -1.15(-2.00%) |
Apr 12, 2019 | 56.35 | 57.40 | 56.17 | 57.39 | 1,073,631 | +1.33(+2.38%) |
Apr 11, 2019 | 56.54 | 56.57 | 55.76 | 56.06 | 735,863 | -0.38(-0.67%) |
Apr 10, 2019 | 56.53 | 57.15 | 56.25 | 56.44 | 671,619 | +0.15(+0.26%) |
Apr 09, 2019 | 57.05 | 57.17 | 56.19 | 56.29 | 429,563 | -0.95(-1.66%) |
Apr 08, 2019 | 57.53 | 57.73 | 56.96 | 57.24 | 428,465 | -0.56(-0.97%) |
Apr 05, 2019 | 56.92 | 57.90 | 56.62 | 57.80 | 595,036 | +0.84(+1.47%) |
Apr 04, 2019 | 57.12 | 57.13 | 56.36 | 56.96 | 683,216 | -0.17(-0.29%) |
Apr 03, 2019 | 57.61 | 57.80 | 56.82 | 57.13 | 856,558 | -0.17(-0.30%) |
Apr 02, 2019 | 57.45 | 57.71 | 56.59 | 57.30 | 756,061 | -0.07(-0.13%) |
Apr 01, 2019 | 57.48 | 58.20 | 57.15 | 57.38 | 896,955 | +0.17(+0.31%) |
Mar 29, 2019 | 57.02 | 57.45 | 56.62 | 57.20 | 1,119,077 | +0.33(+0.58%) |
Mar 28, 2019 | 56.48 | 57.11 | 56.14 | 56.87 | 429,256 | +0.52(+0.93%) |
Mar 27, 2019 | 56.42 | 56.76 | 56.01 | 56.35 | 703,073 | -0.09(-0.16%) |
Mar 26, 2019 | 56.11 | 56.91 | 55.79 | 56.44 | 519,323 | +0.29(+0.52%) |
Mar 25, 2019 | 55.61 | 56.43 | 55.23 | 56.14 | 708,107 | +0.40(+0.73%) |
Mar 22, 2019 | 55.79 | 56.29 | 55.53 | 55.74 | 654,290 | -0.36(-0.64%) |
Mar 21, 2019 | 55.21 | 56.68 | 55.21 | 56.10 | 588,080 | +0.86(+1.55%) |
Mar 20, 2019 | 56.01 | 56.42 | 54.71 | 55.24 | 756,801 | -0.38(-0.68%) |
Mar 19, 2019 | 56.04 | 56.45 | 55.24 | 55.62 | 829,917 | -0.31(-0.56%) |
Mar 18, 2019 | 55.07 | 56.17 | 54.86 | 55.93 | 1,008,501 | +1.01(+1.84%) |
Mar 15, 2019 | 54.38 | 55.49 | 54.11 | 54.92 | 1,620,939 | +0.52(+0.95%) |
Mar 14, 2019 | 54.95 | 55.15 | 54.23 | 54.40 | 1,291,194 | -0.53(-0.97%) |
Mar 13, 2019 | 55.17 | 55.40 | 54.80 | 54.94 | 738,282 | -0.02(-0.03%) |
Mar 12, 2019 | 54.75 | 55.36 | 54.75 | 54.96 | 814,894 | +0.31(+0.57%) |
Mar 11, 2019 | 54.81 | 55.31 | 54.31 | 54.64 | 1,052,280 | -0.09(-0.17%) |
Mar 08, 2019 | 55.22 | 55.52 | 54.56 | 54.74 | 680,759 | -0.58(-1.04%) |
Mar 07, 2019 | 55.51 | 55.51 | 54.73 | 55.31 | 682,884 | -0.42(-0.76%) |
Mar 06, 2019 | 56.89 | 57.06 | 55.59 | 55.73 | 705,370 | -1.02(-1.79%) |
Mar 05, 2019 | 56.92 | 57.00 | 56.51 | 56.75 | 866,335 | -0.13(-0.23%) |
Mar 04, 2019 | 57.81 | 58.20 | 56.71 | 56.88 | 619,304 | -0.85(-1.47%) |
Mar 01, 2019 | 58.28 | 58.28 | 57.34 | 57.73 | 803,471 | -0.21(-0.36%) |
Feb 28, 2019 | 57.68 | 58.42 | 57.31 | 57.94 | 998,209 | +0.18(+0.32%) |
Feb 27, 2019 | 57.87 | 58.93 | 57.44 | 57.76 | 1,182,270 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.25 | 56.64 | 58.18 | 1,283,724 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.61 | 56.68 | 57.22 | 1,353,057 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.33 | 56.74 | 57.33 | 1,194,552 | -0.84(-1.45%) |
Feb 21, 2019 | 57.25 | 59.48 | 57.25 | 58.18 | 1,271,820 | +0.74(+1.29%) |
Feb 20, 2019 | 60.05 | 61.03 | 57.17 | 57.44 | 2,449,402 | -2.56(-4.27%) |
Feb 19, 2019 | 59.62 | 60.11 | 59.23 | 60.00 | 1,643,445 | -0.02(-0.03%) |
Feb 15, 2019 | 60.04 | 60.67 | 59.73 | 60.02 | 1,027,695 | +0.05(+0.08%) |
Feb 14, 2019 | 58.66 | 60.17 | 57.92 | 59.97 | 926,801 | +0.84(+1.42%) |
Feb 13, 2019 | 59.32 | 59.43 | 58.52 | 59.13 | 579,984 | +0.16(+0.26%) |
Feb 12, 2019 | 58.65 | 59.71 | 58.56 | 58.97 | 624,502 | +0.40(+0.69%) |
Feb 11, 2019 | 57.55 | 58.75 | 57.55 | 58.57 | 962,441 | +1.02(+1.78%) |
Feb 08, 2019 | 57.79 | 58.25 | 57.44 | 57.54 | 527,124 | -0.41(-0.71%) |
Feb 07, 2019 | 57.61 | 58.68 | 57.54 | 57.96 | 690,089 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.01 | 57.19 | 57.88 | 646,262 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.68 | 56.56 | 57.37 | 794,678 | +0.82(+1.46%) |
Feb 04, 2019 | 55.67 | 56.63 | 55.38 | 56.55 | 734,259 | +0.92(+1.66%) |
Feb 01, 2019 | 55.63 | 56.07 | 55.39 | 55.62 | 908,917 | -0.05(-0.10%) |
Jan 31, 2019 | 56.62 | 56.65 | 55.42 | 55.68 | 1,067,298 | -0.81(-1.44%) |
Jan 30, 2019 | 56.86 | 57.42 | 55.77 | 56.49 | 821,654 | -0.30(-0.53%) |
Jan 29, 2019 | 57.83 | 57.83 | 55.42 | 56.79 | 1,129,659 | -1.02(-1.77%) |
Jan 28, 2019 | 57.26 | 58.37 | 56.95 | 57.82 | 930,018 | +0.37(+0.64%) |
Jan 25, 2019 | 59.52 | 59.55 | 56.95 | 57.45 | 1,182,970 | -1.52(-2.58%) |
Jan 24, 2019 | 59.64 | 59.88 | 58.82 | 58.97 | 718,643 | -0.53(-0.89%) |
Jan 23, 2019 | 59.57 | 60.62 | 59.17 | 59.50 | 756,540 | -0.90(-1.48%) |
Jan 22, 2019 | 61.17 | 61.93 | 60.20 | 60.40 | 637,192 | -0.92(-1.49%) |
Jan 18, 2019 | 61.20 | 61.49 | 60.84 | 61.32 | 765,116 | +0.55(+0.90%) |
Jan 17, 2019 | 60.19 | 61.21 | 59.78 | 60.77 | 742,637 | +0.64(+1.07%) |
Jan 16, 2019 | 60.40 | 60.97 | 59.68 | 60.13 | 915,094 | -0.44(-0.73%) |
Jan 15, 2019 | 60.50 | 60.88 | 59.86 | 60.56 | 770,284 | +0.14(+0.23%) |
Jan 14, 2019 | 61.11 | 61.57 | 60.34 | 60.43 | 1,389,565 | -0.87(-1.42%) |
Jan 11, 2019 | 59.96 | 61.41 | 59.71 | 61.30 | 1,440,194 | +2.43(+4.12%) |
Jan 10, 2019 | 57.67 | 59.12 | 57.38 | 58.87 | 642,017 | +1.13(+1.95%) |
Jan 09, 2019 | 58.71 | 58.83 | 57.27 | 57.75 | 845,494 | -0.99(-1.68%) |
Jan 08, 2019 | 56.37 | 58.93 | 56.37 | 58.73 | 1,014,693 | +2.12(+3.75%) |
Jan 07, 2019 | 54.77 | 56.92 | 54.42 | 56.61 | 758,298 | +1.87(+3.41%) |
Jan 04, 2019 | 53.76 | 55.26 | 53.70 | 54.74 | 550,945 | +1.59(+3.00%) |
Jan 03, 2019 | 53.66 | 54.20 | 52.99 | 53.15 | 555,506 | -1.13(-2.09%) |
Jan 02, 2019 | 53.86 | 54.34 | 52.90 | 54.29 | 698,941 | -0.35(-0.64%) |
Dec 31, 2018 | 54.34 | 54.77 | 53.91 | 54.63 | 683,928 | +0.41(+0.76%) |
Dec 28, 2018 | 53.81 | 54.89 | 53.59 | 54.22 | 546,246 | +0.48(+0.89%) |
Dec 27, 2018 | 53.55 | 54.51 | 52.22 | 53.75 | 533,881 | -0.26(-0.47%) |
Dec 26, 2018 | 52.39 | 54.14 | 52.11 | 54.00 | 656,120 | +2.01(+3.87%) |
Dec 24, 2018 | 52.60 | 52.88 | 51.55 | 51.99 | 348,575 | -0.87(-1.64%) |
Dec 21, 2018 | 54.71 | 56.23 | 52.75 | 52.86 | 1,607,160 | -1.94(-3.54%) |
Dec 20, 2018 | 55.26 | 55.44 | 54.18 | 54.80 | 722,638 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.98 | 55.34 | 624,183 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.22 | 55.75 | 56.80 | 782,202 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.06 | 55.70 | 914,358 | -0.88(-1.56%) |
Dec 14, 2018 | 56.95 | 57.42 | 56.45 | 56.58 | 439,977 | -0.71(-1.24%) |
Dec 13, 2018 | 57.69 | 58.18 | 57.15 | 57.29 | 428,666 | -0.23(-0.40%) |
Dec 12, 2018 | 56.83 | 57.87 | 56.05 | 57.52 | 443,796 | +1.18(+2.10%) |
Dec 11, 2018 | 58.67 | 58.67 | 55.92 | 56.33 | 861,762 | -1.84(-3.16%) |
Dec 10, 2018 | 57.66 | 58.46 | 57.32 | 58.18 | 618,236 | +0.29(+0.50%) |
Dec 07, 2018 | 58.74 | 59.87 | 57.72 | 57.88 | 803,809 | -1.29(-2.17%) |
Dec 06, 2018 | 58.71 | 59.25 | 57.47 | 59.17 | 818,170 | +0.14(+0.23%) |
Dec 04, 2018 | 60.43 | 61.03 | 59.01 | 59.03 | 885,440 | -1.38(-2.28%) |
Dec 03, 2018 | 60.60 | 60.89 | 58.29 | 60.41 | 766,901 | +0.23(+0.38%) |
Nov 30, 2018 | 60.65 | 60.96 | 59.57 | 60.18 | 590,842 | -0.26(-0.42%) |
Nov 29, 2018 | 61.10 | 61.80 | 59.78 | 60.44 | 509,435 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.14 | 58.89 | 61.10 | 680,125 | +2.11(+3.57%) |
Nov 27, 2018 | 57.91 | 59.71 | 57.87 | 59.00 | 709,536 | +1.18(+2.05%) |
Nov 26, 2018 | 59.41 | 59.41 | 57.77 | 57.81 | 640,077 | -0.96(-1.63%) |
Nov 23, 2018 | 58.10 | 59.30 | 57.71 | 58.77 | 206,163 | +0.27(+0.47%) |
Nov 21, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.36 | 57.94 | 58.18 | 645,004 | -0.32(-0.55%) |
Nov 19, 2018 | 57.55 | 58.53 | 57.13 | 58.50 | 726,985 | +0.95(+1.65%) |
Nov 16, 2018 | 58.73 | 58.98 | 57.42 | 57.56 | 1,009,095 | -1.50(-2.55%) |
Nov 15, 2018 | 59.10 | 59.45 | 58.20 | 59.06 | 438,733 | -0.45(-0.75%) |
Nov 14, 2018 | 59.02 | 59.72 | 58.73 | 59.51 | 591,639 | +0.75(+1.27%) |
Nov 13, 2018 | 59.93 | 60.12 | 58.57 | 58.76 | 498,018 | -1.13(-1.89%) |
Nov 12, 2018 | 59.34 | 60.47 | 58.90 | 59.89 | 810,052 | +0.48(+0.81%) |
Nov 09, 2018 | 58.48 | 59.83 | 57.89 | 59.41 | 613,335 | +0.84(+1.43%) |
Nov 08, 2018 | 58.81 | 59.56 | 58.48 | 58.57 | 523,408 | -0.27(-0.46%) |
Nov 07, 2018 | 58.23 | 59.03 | 57.62 | 58.84 | 563,995 | +0.61(+1.05%) |
Nov 06, 2018 | 56.51 | 58.36 | 56.43 | 58.23 | 671,192 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.31 | 56.36 | 56.41 | 732,118 | -0.19(-0.34%) |
Nov 02, 2018 | 56.36 | 57.03 | 55.29 | 56.60 | 926,147 | +0.59(+1.06%) |
Nov 01, 2018 | 55.50 | 57.16 | 54.95 | 56.01 | 1,209,704 | +0.90(+1.64%) |
Oct 31, 2018 | 56.99 | 57.56 | 55.01 | 55.10 | 2,531,940 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.41 | 53.10 | 56.97 | 4,377,420 | -3.92(-6.44%) |
Oct 29, 2018 | 62.07 | 62.89 | 59.83 | 60.89 | 1,536,842 | -0.28(-0.46%) |
Oct 26, 2018 | 61.01 | 61.61 | 60.25 | 61.17 | 1,041,243 | -0.51(-0.83%) |
Oct 25, 2018 | 60.65 | 61.98 | 60.06 | 61.68 | 655,249 | +1.75(+2.92%) |
Oct 24, 2018 | 60.96 | 60.98 | 59.87 | 59.93 | 753,460 | -0.88(-1.45%) |
Oct 23, 2018 | 61.52 | 61.91 | 60.66 | 60.82 | 775,301 | -0.92(-1.49%) |
Oct 22, 2018 | 60.67 | 61.94 | 60.34 | 61.74 | 526,740 | +1.44(+2.39%) |
Oct 19, 2018 | 61.09 | 61.83 | 59.79 | 60.30 | 864,045 | -1.23(-2.00%) |
Oct 18, 2018 | 62.94 | 63.56 | 61.37 | 61.53 | 883,018 | -1.41(-2.24%) |
Oct 17, 2018 | 62.59 | 63.53 | 61.67 | 62.94 | 786,760 | +0.13(+0.20%) |
Oct 16, 2018 | 60.87 | 62.99 | 60.86 | 62.81 | 746,529 | +2.20(+3.62%) |
Oct 15, 2018 | 60.02 | 61.08 | 59.39 | 60.62 | 682,123 | +0.71(+1.19%) |
Oct 12, 2018 | 60.07 | 60.55 | 59.42 | 59.91 | 946,225 | +0.79(+1.34%) |
Oct 11, 2018 | 60.15 | 60.78 | 59.10 | 59.11 | 639,740 | -1.22(-2.02%) |
Oct 10, 2018 | 61.57 | 61.81 | 60.20 | 60.34 | 725,667 | -1.21(-1.97%) |
Oct 09, 2018 | 61.03 | 62.44 | 61.03 | 61.55 | 854,988 | +0.56(+0.93%) |
Oct 08, 2018 | 60.58 | 61.37 | 60.37 | 60.98 | 513,365 | +0.47(+0.78%) |
Oct 05, 2018 | 60.15 | 61.00 | 59.93 | 60.51 | 708,572 | +0.34(+0.56%) |
Oct 04, 2018 | 59.81 | 60.18 | 58.98 | 60.17 | 769,826 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.14 | 59.64 | 59.79 | 877,655 | -0.77(-1.28%) |
Oct 02, 2018 | 61.73 | 61.86 | 60.44 | 60.56 | 638,518 | -1.16(-1.88%) |
Oct 01, 2018 | 63.22 | 63.99 | 61.47 | 61.72 | 1,010,604 | -1.43(-2.27%) |
Sep 28, 2018 | 62.90 | 63.42 | 62.81 | 63.15 | 806,113 | +0.07(+0.12%) |
Sep 27, 2018 | 62.86 | 63.72 | 62.72 | 63.08 | 384,033 | +0.21(+0.33%) |
Sep 26, 2018 | 64.35 | 64.35 | 62.78 | 62.87 | 625,689 | -0.27(-0.43%) |
Sep 25, 2018 | 62.60 | 63.23 | 62.42 | 63.14 | 688,128 | +0.74(+1.18%) |
Sep 24, 2018 | 62.48 | 62.50 | 60.49 | 62.40 | 1,400,443 | -1.91(-2.98%) |
Sep 21, 2018 | 64.90 | 65.60 | 64.07 | 64.32 | 1,323,223 | -0.50(-0.77%) |
Sep 20, 2018 | 65.88 | 66.44 | 64.32 | 64.82 | 873,632 | -0.50(-0.77%) |
Sep 19, 2018 | 66.28 | 66.74 | 65.04 | 65.32 | 518,377 | -0.96(-1.44%) |
Sep 18, 2018 | 65.38 | 66.78 | 65.16 | 66.28 | 743,451 | +0.81(+1.24%) |
Sep 17, 2018 | 66.04 | 66.04 | 65.24 | 65.47 | 560,955 | -0.23(-0.35%) |
Sep 14, 2018 | 66.00 | 66.40 | 65.34 | 65.69 | 765,736 | +0.28(+0.43%) |
Sep 13, 2018 | 64.56 | 65.61 | 64.56 | 65.41 | 618,550 | -0.61(-0.92%) |
Sep 12, 2018 | 65.31 | 66.51 | 65.17 | 66.02 | 822,640 | -0.57(-0.86%) |
Sep 11, 2018 | 66.90 | 67.56 | 66.52 | 66.60 | 680,126 | -0.19(-0.29%) |
Sep 10, 2018 | 66.39 | 67.32 | 65.19 | 66.79 | 1,174,602 | -1.49(-2.18%) |
Sep 07, 2018 | 66.03 | 68.34 | 65.66 | 68.28 | 1,150,045 | +2.18(+3.30%) |
Sep 06, 2018 | 64.75 | 66.70 | 64.39 | 66.10 | 932,722 | +1.67(+2.59%) |
Sep 05, 2018 | 64.10 | 64.62 | 63.03 | 64.43 | 856,468 | +0.35(+0.55%) |
Sep 04, 2018 | 62.60 | 64.20 | 61.82 | 64.07 | 723,573 | +1.44(+2.31%) |
Aug 31, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.99(+1.61%) | |
Aug 30, 2018 | 60.77 | 61.76 | 60.66 | 61.64 | 400,437 | +0.87(+1.43%) |
Aug 29, 2018 | 60.78 | 61.22 | 60.57 | 60.77 | 573,161 | +0.05(+0.07%) |
Aug 28, 2018 | 60.69 | 60.92 | 60.06 | 60.72 | 444,426 | +0.08(+0.13%) |
Aug 27, 2018 | 60.78 | 61.37 | 60.47 | 60.64 | 388,917 | -0.05(-0.09%) |
Aug 24, 2018 | 61.01 | 61.32 | 60.53 | 60.69 | 574,802 | -0.12(-0.19%) |
Aug 23, 2018 | 60.93 | 61.17 | 60.25 | 60.81 | 411,119 | +0.00(+0.00%) |
Aug 22, 2018 | 60.75 | 61.37 | 60.51 | 60.81 | 476,969 | -0.12(-0.19%) |
Aug 21, 2018 | 60.74 | 61.26 | 60.54 | 60.93 | 520,369 | +0.40(+0.66%) |
Aug 20, 2018 | 60.26 | 60.98 | 60.21 | 60.53 | 343,803 | +0.49(+0.82%) |
Aug 17, 2018 | 59.91 | 60.17 | 59.51 | 60.04 | 577,224 | +0.03(+0.05%) |
Aug 16, 2018 | 59.63 | 60.78 | 59.63 | 60.01 | 863,434 | +0.54(+0.90%) |
Aug 15, 2018 | 58.69 | 59.83 | 58.55 | 59.48 | 566,322 | +0.59(+1.00%) |
Aug 14, 2018 | 58.05 | 59.12 | 57.70 | 58.89 | 632,126 | +1.21(+2.09%) |
Aug 13, 2018 | 57.55 | 58.09 | 57.42 | 57.68 | 545,560 | +0.27(+0.47%) |
Aug 10, 2018 | 57.91 | 58.00 | 57.37 | 57.41 | 465,148 | -0.63(-1.08%) |
Aug 09, 2018 | 58.24 | 58.61 | 57.95 | 58.03 | 330,556 | +0.08(+0.14%) |
Aug 08, 2018 | 58.00 | 58.06 | 57.34 | 57.95 | 499,679 | +0.02(+0.03%) |
Aug 07, 2018 | 59.00 | 59.93 | 57.85 | 57.93 | 962,142 | -0.73(-1.24%) |
Aug 06, 2018 | 57.67 | 58.88 | 57.56 | 58.66 | 710,226 | +1.16(+2.02%) |
Aug 03, 2018 | 57.17 | 57.82 | 56.97 | 57.50 | 743,687 | +0.15(+0.27%) |
Aug 02, 2018 | 57.11 | 57.73 | 57.00 | 57.34 | 733,564 | -0.14(-0.24%) |