Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.11 | 43.31 | 42.96 | 43.07 | 3,250,180 | +0.08(+0.18%) |
Aug 29, 2019 | 42.86 | 43.42 | 42.82 | 42.99 | 2,581,738 | +0.59(+1.38%) |
Aug 28, 2019 | 41.69 | 42.52 | 41.45 | 42.41 | 2,462,072 | +0.36(+0.86%) |
Aug 27, 2019 | 42.73 | 42.97 | 42.04 | 42.05 | 4,298,315 | -0.44(-1.03%) |
Aug 26, 2019 | 42.62 | 42.88 | 42.28 | 42.49 | 3,351,936 | +0.20(+0.46%) |
Aug 23, 2019 | 44.19 | 44.24 | 42.20 | 42.29 | 3,867,692 | -1.77(-4.01%) |
Aug 22, 2019 | 44.64 | 44.74 | 43.83 | 44.06 | 3,244,290 | -0.35(-0.79%) |
Aug 21, 2019 | 44.33 | 44.44 | 44.02 | 44.41 | 3,500,944 | +0.58(+1.32%) |
Aug 20, 2019 | 43.85 | 44.02 | 43.58 | 43.83 | 2,915,569 | -0.38(-0.85%) |
Aug 19, 2019 | 44.31 | 44.51 | 44.12 | 44.21 | 2,573,658 | +0.78(+1.80%) |
Aug 16, 2019 | 43.13 | 43.63 | 42.96 | 43.43 | 2,155,273 | +0.61(+1.42%) |
Aug 15, 2019 | 43.29 | 43.36 | 42.50 | 42.82 | 3,609,582 | -0.40(-0.92%) |
Aug 14, 2019 | 43.69 | 43.78 | 42.88 | 43.21 | 5,106,144 | -1.19(-2.68%) |
Aug 13, 2019 | 43.79 | 44.58 | 43.50 | 44.40 | 3,300,511 | +0.38(+0.86%) |
Aug 12, 2019 | 44.39 | 44.39 | 43.81 | 44.02 | 3,192,994 | -0.43(-0.98%) |
Aug 09, 2019 | 44.78 | 44.78 | 43.91 | 44.46 | 3,573,153 | -0.43(-0.97%) |
Aug 08, 2019 | 44.09 | 45.15 | 43.89 | 44.89 | 4,496,089 | +1.00(+2.27%) |
Aug 07, 2019 | 43.44 | 44.15 | 43.25 | 43.90 | 3,614,210 | +0.35(+0.80%) |
Aug 06, 2019 | 43.80 | 43.92 | 43.09 | 43.55 | 4,238,999 | -0.15(-0.33%) |
Aug 05, 2019 | 43.49 | 43.79 | 43.13 | 43.70 | 5,940,574 | -0.72(-1.63%) |
Aug 02, 2019 | 44.88 | 44.92 | 44.01 | 44.42 | 2,761,886 | -0.68(-1.50%) |
Aug 01, 2019 | 45.51 | 45.87 | 44.73 | 45.10 | 5,594,450 | -0.55(-1.21%) |
Jul 31, 2019 | 45.77 | 46.02 | 45.31 | 45.65 | 6,609,282 | -0.14(-0.32%) |
Jul 30, 2019 | 45.54 | 45.81 | 45.45 | 45.79 | 2,552,608 | +0.03(+0.06%) |
Jul 29, 2019 | 45.45 | 45.80 | 45.43 | 45.76 | 2,618,466 | +0.08(+0.17%) |
Jul 26, 2019 | 45.45 | 45.96 | 45.32 | 45.69 | 3,439,477 | +0.63(+1.39%) |
Jul 25, 2019 | 45.40 | 45.72 | 44.86 | 45.06 | 4,458,891 | -0.48(-1.06%) |
Jul 24, 2019 | 44.65 | 45.56 | 44.58 | 45.54 | 5,518,345 | +0.89(+1.99%) |
Jul 23, 2019 | 44.17 | 44.75 | 44.16 | 44.65 | 4,544,426 | +1.06(+2.44%) |
Jul 22, 2019 | 43.63 | 43.85 | 43.29 | 43.59 | 2,888,851 | +0.01(+0.02%) |
Jul 19, 2019 | 44.19 | 44.45 | 43.56 | 43.58 | 2,943,674 | -0.51(-1.16%) |
Jul 18, 2019 | 44.12 | 44.35 | 43.91 | 44.09 | 2,578,339 | -0.02(-0.04%) |
Jul 17, 2019 | 44.89 | 44.95 | 44.07 | 44.11 | 4,894,297 | -0.88(-1.95%) |
Jul 16, 2019 | 45.15 | 45.39 | 44.67 | 44.99 | 4,544,716 | -0.39(-0.85%) |
Jul 15, 2019 | 44.70 | 45.50 | 44.67 | 45.38 | 4,010,747 | +0.67(+1.49%) |
Jul 12, 2019 | 44.33 | 44.82 | 44.26 | 44.71 | 2,971,609 | +0.42(+0.94%) |
Jul 11, 2019 | 44.12 | 44.36 | 43.74 | 44.30 | 2,896,765 | +0.31(+0.70%) |
Jul 10, 2019 | 44.57 | 44.57 | 43.74 | 43.99 | 4,197,492 | -0.40(-0.89%) |
Jul 09, 2019 | 44.46 | 44.64 | 44.28 | 44.38 | 5,402,449 | -0.48(-1.08%) |
Jul 08, 2019 | 45.09 | 45.35 | 44.76 | 44.87 | 4,207,146 | -0.47(-1.04%) |
Jul 05, 2019 | 45.11 | 45.40 | 44.85 | 45.34 | 3,721,728 | +0.71(+1.58%) |
Jul 03, 2019 | 45.12 | 45.12 | 44.49 | 44.63 | 2,689,358 | -0.34(-0.75%) |
Jul 02, 2019 | 44.79 | 45.00 | 44.54 | 44.97 | 4,294,091 | +0.23(+0.52%) |
Jul 01, 2019 | 45.19 | 45.51 | 44.62 | 44.74 | 4,992,094 | -0.25(-0.56%) |
Jun 28, 2019 | 44.46 | 45.05 | 44.27 | 44.99 | 6,156,460 | +0.61(+1.37%) |
Jun 27, 2019 | 43.70 | 44.65 | 43.26 | 44.38 | 6,893,978 | +0.52(+1.19%) |
Jun 26, 2019 | 44.09 | 44.39 | 43.73 | 43.86 | 7,591,170 | -0.07(-0.15%) |
Jun 25, 2019 | 43.95 | 44.19 | 43.49 | 43.93 | 9,834,210 | -0.53(-1.20%) |
Jun 24, 2019 | 43.97 | 44.71 | 43.80 | 44.46 | 9,238,747 | -0.61(-1.35%) |
Jun 21, 2019 | 45.08 | 45.70 | 44.65 | 45.07 | 12,437,595 | -2.10(-4.45%) |
Jun 20, 2019 | 45.62 | 47.44 | 44.57 | 47.17 | 19,163,616 | -3.90(-7.65%) |
Jun 19, 2019 | 51.05 | 51.51 | 50.79 | 51.07 | 3,788,826 | +0.44(+0.88%) |
Jun 18, 2019 | 50.61 | 51.22 | 50.23 | 50.63 | 3,447,070 | +0.10(+0.19%) |
Jun 17, 2019 | 51.41 | 51.55 | 50.51 | 50.53 | 2,552,432 | -0.81(-1.58%) |
Jun 14, 2019 | 51.10 | 51.50 | 50.91 | 51.34 | 2,033,288 | +0.26(+0.51%) |
Jun 13, 2019 | 51.16 | 51.55 | 50.84 | 51.08 | 3,135,375 | -0.52(-1.01%) |
Jun 12, 2019 | 51.58 | 51.91 | 51.25 | 51.60 | 2,211,717 | +0.21(+0.41%) |
Jun 11, 2019 | 51.93 | 52.06 | 51.12 | 51.39 | 2,871,128 | -0.01(-0.02%) |
Jun 10, 2019 | 50.33 | 51.60 | 50.26 | 51.40 | 3,173,581 | +0.92(+1.82%) |
Jun 07, 2019 | 49.48 | 50.76 | 49.38 | 50.48 | 3,625,299 | +1.03(+2.09%) |
Jun 06, 2019 | 48.78 | 49.58 | 48.61 | 49.45 | 4,227,519 | +0.26(+0.53%) |
Jun 05, 2019 | 50.71 | 50.74 | 48.81 | 49.19 | 5,793,118 | -1.34(-2.66%) |
Jun 04, 2019 | 49.90 | 50.58 | 49.17 | 50.53 | 4,322,830 | +1.12(+2.27%) |
Jun 03, 2019 | 49.28 | 49.77 | 48.99 | 49.41 | 3,667,073 | -0.07(-0.14%) |
May 31, 2019 | 49.21 | 49.55 | 49.12 | 49.48 | 2,761,990 | -0.35(-0.70%) |
May 30, 2019 | 49.94 | 50.17 | 49.54 | 49.82 | 2,018,457 | -0.05(-0.10%) |
May 29, 2019 | 49.34 | 50.02 | 49.02 | 49.87 | 3,541,598 | +0.34(+0.68%) |
May 28, 2019 | 50.08 | 50.34 | 49.53 | 49.53 | 3,170,183 | -0.35(-0.70%) |
May 24, 2019 | 50.10 | 50.37 | 49.85 | 49.88 | 1,710,375 | -0.01(-0.02%) |
May 23, 2019 | 49.94 | 50.02 | 49.45 | 49.89 | 2,937,811 | -0.49(-0.98%) |
May 22, 2019 | 50.40 | 50.50 | 49.99 | 50.38 | 2,309,551 | -0.03(-0.06%) |
May 21, 2019 | 50.54 | 50.89 | 50.39 | 50.41 | 3,363,972 | +0.27(+0.53%) |
May 20, 2019 | 50.61 | 50.65 | 49.94 | 50.15 | 3,004,730 | -1.24(-2.42%) |
May 17, 2019 | 51.11 | 51.59 | 50.97 | 51.39 | 3,140,606 | -0.24(-0.46%) |
May 16, 2019 | 51.36 | 51.87 | 51.24 | 51.63 | 2,918,998 | +0.13(+0.26%) |
May 15, 2019 | 51.08 | 51.65 | 50.84 | 51.49 | 4,080,914 | -0.03(-0.06%) |
May 14, 2019 | 50.49 | 51.94 | 50.38 | 51.52 | 4,433,303 | +1.00(+1.97%) |
May 13, 2019 | 50.74 | 50.98 | 50.10 | 50.53 | 4,666,565 | -1.49(-2.87%) |
May 10, 2019 | 51.19 | 52.07 | 50.64 | 52.02 | 2,618,947 | +0.38(+0.74%) |
May 09, 2019 | 51.05 | 51.81 | 50.69 | 51.64 | 2,871,669 | -0.08(-0.15%) |
May 08, 2019 | 51.50 | 52.11 | 51.21 | 51.72 | 3,350,039 | +0.33(+0.63%) |
May 07, 2019 | 51.58 | 51.90 | 50.94 | 51.39 | 5,293,991 | -1.12(-2.13%) |
May 06, 2019 | 51.88 | 52.53 | 51.75 | 52.51 | 3,101,834 | -0.32(-0.60%) |
May 03, 2019 | 51.92 | 52.94 | 51.90 | 52.83 | 3,997,467 | +0.81(+1.56%) |
May 02, 2019 | 52.95 | 53.01 | 51.79 | 52.01 | 7,907,144 | -1.43(-2.67%) |
May 01, 2019 | 53.23 | 53.65 | 52.52 | 53.44 | 6,969,476 | +0.92(+1.75%) |
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |
Apr 01, 2019 | 48.82 | 49.97 | 48.82 | 49.96 | 5,227,438 | +1.41(+2.90%) |
Mar 29, 2019 | 48.07 | 48.69 | 47.92 | 48.56 | 5,149,211 | +0.36(+0.75%) |
Mar 28, 2019 | 48.12 | 48.67 | 47.78 | 48.19 | 5,817,408 | -0.31(-0.63%) |
Mar 27, 2019 | 49.60 | 49.83 | 48.31 | 48.50 | 7,711,815 | -1.01(-2.03%) |
Mar 26, 2019 | 50.21 | 51.70 | 48.90 | 49.50 | 19,329,214 | -4.73(-8.72%) |
Mar 25, 2019 | 53.88 | 54.49 | 53.60 | 54.23 | 4,432,151 | +0.22(+0.41%) |
Mar 22, 2019 | 54.36 | 54.73 | 53.85 | 54.01 | 3,671,143 | -0.80(-1.47%) |
Mar 21, 2019 | 53.83 | 54.88 | 53.83 | 54.82 | 3,062,516 | +0.70(+1.29%) |
Mar 20, 2019 | 54.50 | 54.69 | 53.75 | 54.12 | 4,555,667 | -0.56(-1.03%) |
Mar 19, 2019 | 54.98 | 55.23 | 54.49 | 54.68 | 3,568,347 | -0.22(-0.40%) |
Mar 18, 2019 | 54.23 | 55.08 | 54.22 | 54.90 | 4,351,252 | +0.71(+1.31%) |
Mar 15, 2019 | 54.12 | 54.87 | 54.12 | 54.19 | 4,591,097 | +0.17(+0.32%) |
Mar 14, 2019 | 53.73 | 54.04 | 53.40 | 54.02 | 3,958,838 | +0.33(+0.61%) |
Mar 13, 2019 | 53.81 | 54.40 | 53.57 | 53.70 | 4,320,679 | +0.79(+1.50%) |
Mar 12, 2019 | 53.26 | 53.37 | 52.56 | 52.90 | 4,570,145 | -0.16(-0.31%) |
Mar 11, 2019 | 52.91 | 53.36 | 52.76 | 53.06 | 3,627,242 | +0.44(+0.84%) |
Mar 08, 2019 | 52.65 | 52.72 | 52.20 | 52.62 | 3,601,471 | -0.39(-0.74%) |
Mar 07, 2019 | 53.21 | 53.27 | 52.62 | 53.02 | 3,575,383 | -0.74(-1.37%) |
Mar 06, 2019 | 54.46 | 54.68 | 53.73 | 53.75 | 3,516,127 | -0.92(-1.68%) |
Mar 05, 2019 | 54.39 | 55.08 | 54.21 | 54.67 | 4,062,640 | +0.53(+0.97%) |
Mar 04, 2019 | 55.20 | 55.24 | 54.05 | 54.15 | 3,727,573 | -1.23(-2.21%) |
Mar 01, 2019 | 55.85 | 56.18 | 55.08 | 55.37 | 3,031,866 | +0.08(+0.14%) |
Feb 28, 2019 | 55.11 | 55.48 | 54.82 | 55.30 | 4,561,798 | +0.08(+0.14%) |
Feb 27, 2019 | 55.55 | 55.87 | 54.94 | 55.22 | 3,119,662 | -0.55(-0.98%) |
Feb 26, 2019 | 56.01 | 56.39 | 55.74 | 55.76 | 2,501,412 | -0.31(-0.55%) |
Feb 25, 2019 | 56.07 | 56.37 | 55.76 | 56.07 | 3,484,788 | -0.24(-0.42%) |
Feb 22, 2019 | 56.05 | 56.36 | 55.77 | 56.31 | 2,334,093 | +0.53(+0.94%) |
Feb 21, 2019 | 56.07 | 56.71 | 55.67 | 55.78 | 3,892,514 | -0.08(-0.14%) |
Feb 20, 2019 | 55.41 | 55.96 | 55.20 | 55.86 | 3,695,200 | +0.52(+0.94%) |
Feb 19, 2019 | 54.41 | 55.59 | 54.31 | 55.34 | 4,011,129 | +1.00(+1.83%) |
Feb 15, 2019 | 54.47 | 54.55 | 54.04 | 54.34 | 3,413,621 | +0.14(+0.26%) |
Feb 14, 2019 | 53.96 | 54.31 | 53.51 | 54.20 | 2,574,590 | +0.05(+0.09%) |
Feb 13, 2019 | 54.16 | 54.46 | 54.01 | 54.15 | 2,734,451 | +0.46(+0.85%) |
Feb 12, 2019 | 54.07 | 54.08 | 53.29 | 53.70 | 2,904,544 | -0.24(-0.44%) |
Feb 11, 2019 | 53.78 | 54.17 | 53.72 | 53.93 | 2,433,889 | +0.18(+0.34%) |
Feb 08, 2019 | 53.57 | 53.87 | 52.99 | 53.75 | 3,803,002 | -0.31(-0.58%) |
Feb 07, 2019 | 54.62 | 55.06 | 53.56 | 54.07 | 4,177,840 | -1.28(-2.32%) |
Feb 06, 2019 | 55.58 | 55.59 | 55.11 | 55.35 | 3,472,479 | -0.24(-0.43%) |
Feb 05, 2019 | 55.49 | 55.79 | 55.33 | 55.59 | 3,143,376 | +0.36(+0.65%) |
Feb 04, 2019 | 54.64 | 55.25 | 54.58 | 55.22 | 2,596,076 | +0.45(+0.81%) |
Feb 01, 2019 | 54.63 | 55.14 | 54.24 | 54.78 | 3,195,120 | +0.12(+0.23%) |
Jan 31, 2019 | 55.04 | 55.10 | 54.32 | 54.65 | 3,964,465 | +0.14(+0.26%) |
Jan 30, 2019 | 54.60 | 54.94 | 53.52 | 54.51 | 5,782,726 | +1.11(+2.08%) |
Jan 29, 2019 | 53.62 | 53.65 | 53.11 | 53.40 | 3,320,930 | -0.13(-0.25%) |
Jan 28, 2019 | 52.55 | 53.58 | 52.35 | 53.53 | 4,752,567 | +0.84(+1.60%) |
Jan 25, 2019 | 52.70 | 52.84 | 52.28 | 52.69 | 3,342,508 | +0.47(+0.89%) |
Jan 24, 2019 | 51.70 | 52.24 | 51.55 | 52.22 | 5,141,050 | +0.71(+1.38%) |
Jan 23, 2019 | 51.73 | 52.08 | 50.99 | 51.51 | 4,607,259 | -0.24(-0.46%) |
Jan 22, 2019 | 51.69 | 52.10 | 51.34 | 51.75 | 6,161,402 | -0.34(-0.66%) |
Jan 18, 2019 | 51.15 | 52.22 | 51.12 | 52.09 | 5,988,638 | +1.27(+2.50%) |
Jan 17, 2019 | 49.93 | 50.93 | 49.89 | 50.82 | 3,326,841 | +0.77(+1.54%) |
Jan 16, 2019 | 50.09 | 50.43 | 49.69 | 50.05 | 4,954,633 | -0.18(-0.36%) |
Jan 15, 2019 | 49.79 | 50.23 | 49.54 | 50.23 | 4,181,994 | +0.68(+1.38%) |
Jan 14, 2019 | 49.55 | 50.20 | 49.26 | 49.55 | 3,351,891 | -0.19(-0.38%) |
Jan 11, 2019 | 49.57 | 50.06 | 49.42 | 49.74 | 3,223,881 | +0.10(+0.21%) |
Jan 10, 2019 | 49.21 | 49.77 | 48.67 | 49.63 | 4,128,221 | +0.28(+0.58%) |
Jan 09, 2019 | 49.74 | 50.09 | 49.11 | 49.35 | 4,301,986 | +0.09(+0.17%) |
Jan 08, 2019 | 49.74 | 49.85 | 48.86 | 49.26 | 6,085,527 | +1.20(+2.49%) |
Jan 07, 2019 | 48.42 | 48.64 | 47.77 | 48.07 | 4,946,388 | +0.56(+1.18%) |
Jan 04, 2019 | 45.98 | 47.86 | 45.87 | 47.51 | 4,812,803 | +2.54(+5.66%) |
Jan 03, 2019 | 46.77 | 46.90 | 44.93 | 44.96 | 6,456,186 | -2.35(-4.97%) |
Jan 02, 2019 | 46.45 | 47.55 | 46.15 | 47.32 | 4,137,158 | +0.52(+1.12%) |
Dec 31, 2018 | 46.42 | 46.86 | 46.04 | 46.80 | 4,183,113 | +0.59(+1.27%) |
Dec 28, 2018 | 46.00 | 46.85 | 45.68 | 46.21 | 5,053,954 | +0.52(+1.14%) |
Dec 27, 2018 | 45.19 | 45.70 | 44.03 | 45.68 | 5,350,744 | +0.60(+1.33%) |
Dec 26, 2018 | 43.96 | 45.10 | 43.32 | 45.09 | 8,380,988 | +1.22(+2.79%) |
Dec 24, 2018 | 45.05 | 45.24 | 43.82 | 43.86 | 3,825,969 | -1.57(-3.45%) |
Dec 21, 2018 | 47.85 | 48.07 | 45.16 | 45.43 | 8,511,296 | -1.83(-3.88%) |
Dec 20, 2018 | 49.50 | 50.00 | 46.26 | 47.26 | 11,905,364 | -4.95(-9.49%) |
Dec 19, 2018 | 53.56 | 54.29 | 52.07 | 52.22 | 6,179,938 | -1.14(-2.13%) |
Dec 18, 2018 | 54.06 | 54.40 | 53.34 | 53.35 | 5,376,249 | -0.12(-0.23%) |
Dec 17, 2018 | 53.91 | 54.11 | 53.19 | 53.48 | 5,482,711 | +0.01(+0.02%) |
Dec 14, 2018 | 53.04 | 53.91 | 52.95 | 53.47 | 4,240,319 | -0.25(-0.46%) |
Dec 13, 2018 | 53.95 | 54.07 | 53.24 | 53.72 | 2,964,118 | +0.07(+0.12%) |
Dec 12, 2018 | 54.56 | 54.60 | 53.60 | 53.65 | 2,640,026 | +0.43(+0.80%) |
Dec 11, 2018 | 54.39 | 54.51 | 52.95 | 53.22 | 3,065,001 | -0.27(-0.50%) |
Dec 10, 2018 | 53.79 | 53.97 | 52.63 | 53.49 | 5,239,636 | -0.36(-0.67%) |
Dec 07, 2018 | 55.35 | 55.98 | 53.70 | 53.85 | 3,270,447 | -2.06(-3.68%) |
Dec 06, 2018 | 54.53 | 55.96 | 54.19 | 55.91 | 4,681,409 | +0.57(+1.03%) |
Dec 04, 2018 | 56.82 | 56.98 | 55.13 | 55.34 | 5,476,627 | -2.64(-4.55%) |
Dec 03, 2018 | 57.52 | 58.20 | 57.40 | 57.98 | 4,211,531 | +0.75(+1.31%) |
Nov 30, 2018 | 57.39 | 57.50 | 56.10 | 57.23 | 6,052,166 | -0.42(-0.72%) |
Nov 29, 2018 | 58.46 | 58.58 | 57.27 | 57.64 | 6,538,863 | -1.15(-1.95%) |
Nov 28, 2018 | 57.36 | 59.34 | 57.29 | 58.79 | 3,801,553 | +1.32(+2.30%) |
Nov 27, 2018 | 57.67 | 57.93 | 57.20 | 57.47 | 4,098,865 | -0.81(-1.38%) |
Nov 26, 2018 | 58.09 | 58.37 | 57.55 | 58.28 | 3,449,181 | +0.62(+1.07%) |
Nov 23, 2018 | 56.74 | 58.00 | 56.74 | 57.66 | 2,153,714 | +0.67(+1.18%) |
Nov 21, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.63(+1.11%) | |
Nov 20, 2018 | 54.96 | 56.66 | 54.67 | 56.36 | 6,035,968 | +0.78(+1.41%) |
Nov 19, 2018 | 56.44 | 56.72 | 55.38 | 55.58 | 3,300,567 | -0.86(-1.52%) |
Nov 16, 2018 | 56.03 | 56.73 | 56.03 | 56.44 | 2,953,239 | +0.10(+0.18%) |
Nov 15, 2018 | 55.22 | 56.56 | 54.98 | 56.34 | 3,715,220 | +0.57(+1.03%) |
Nov 14, 2018 | 55.92 | 56.42 | 55.16 | 55.76 | 4,075,278 | +0.32(+0.58%) |
Nov 13, 2018 | 55.12 | 56.15 | 55.06 | 55.44 | 3,790,243 | +1.06(+1.96%) |
Nov 12, 2018 | 54.58 | 54.80 | 54.20 | 54.38 | 2,486,596 | -0.72(-1.32%) |
Nov 09, 2018 | 54.53 | 55.38 | 54.50 | 55.10 | 2,748,410 | +0.40(+0.72%) |
Nov 08, 2018 | 54.89 | 56.47 | 54.51 | 54.71 | 4,534,458 | -0.52(-0.94%) |
Nov 07, 2018 | 54.21 | 55.29 | 53.79 | 55.22 | 4,381,641 | +1.34(+2.48%) |
Nov 06, 2018 | 52.99 | 54.06 | 52.82 | 53.89 | 3,455,345 | +0.37(+0.69%) |
Nov 05, 2018 | 53.42 | 53.77 | 53.19 | 53.52 | 3,088,398 | -0.20(-0.37%) |
Nov 02, 2018 | 54.73 | 54.84 | 53.21 | 53.72 | 3,334,744 | -0.64(-1.18%) |
Nov 01, 2018 | 53.08 | 54.56 | 52.96 | 54.36 | 4,279,516 | +1.61(+3.05%) |
Oct 31, 2018 | 51.94 | 53.11 | 51.88 | 52.75 | 5,427,130 | +1.79(+3.51%) |
Oct 30, 2018 | 50.91 | 51.26 | 50.42 | 50.96 | 5,486,725 | +0.07(+0.13%) |
Oct 29, 2018 | 51.96 | 52.18 | 50.33 | 50.89 | 4,603,291 | -0.19(-0.37%) |
Oct 26, 2018 | 52.13 | 52.25 | 50.87 | 51.08 | 6,023,342 | -1.49(-2.83%) |
Oct 25, 2018 | 52.13 | 52.87 | 51.37 | 52.57 | 5,181,019 | +1.04(+2.01%) |
Oct 24, 2018 | 53.24 | 53.47 | 51.44 | 51.53 | 5,701,998 | -2.33(-4.33%) |
Oct 23, 2018 | 52.65 | 54.07 | 52.26 | 53.87 | 5,081,066 | +0.71(+1.33%) |
Oct 22, 2018 | 54.11 | 54.27 | 53.13 | 53.16 | 3,095,340 | -0.71(-1.31%) |
Oct 19, 2018 | 54.08 | 54.52 | 53.70 | 53.87 | 3,408,156 | -0.29(-0.54%) |
Oct 18, 2018 | 55.41 | 55.60 | 53.94 | 54.16 | 2,883,595 | -1.37(-2.47%) |
Oct 17, 2018 | 55.32 | 55.88 | 55.05 | 55.53 | 3,187,254 | -0.08(-0.15%) |
Oct 16, 2018 | 55.03 | 55.78 | 54.78 | 55.62 | 3,252,373 | +1.29(+2.37%) |
Oct 15, 2018 | 54.81 | 55.22 | 54.32 | 54.33 | 3,387,553 | -0.49(-0.89%) |
Oct 12, 2018 | 55.45 | 55.50 | 54.17 | 54.82 | 3,250,072 | +0.37(+0.67%) |
Oct 11, 2018 | 55.65 | 55.67 | 54.13 | 54.45 | 6,237,992 | -1.14(-2.05%) |
Oct 10, 2018 | 56.97 | 57.07 | 55.54 | 55.59 | 4,499,454 | -1.37(-2.41%) |
Oct 09, 2018 | 56.82 | 57.63 | 56.66 | 56.97 | 3,270,055 | -0.54(-0.93%) |
Oct 08, 2018 | 56.79 | 57.53 | 56.42 | 57.50 | 3,320,542 | +0.48(+0.84%) |
Oct 05, 2018 | 58.06 | 58.17 | 56.65 | 57.02 | 4,560,427 | -1.04(-1.80%) |
Oct 04, 2018 | 58.91 | 59.03 | 57.77 | 58.07 | 4,862,048 | -0.88(-1.49%) |
Oct 03, 2018 | 59.39 | 59.67 | 58.87 | 58.94 | 3,734,686 | -0.47(-0.79%) |
Oct 02, 2018 | 59.82 | 60.16 | 59.41 | 59.41 | 3,958,552 | -0.40(-0.68%) |
Oct 01, 2018 | 59.98 | 60.97 | 59.63 | 59.82 | 4,848,297 | -0.21(-0.35%) |
Sep 28, 2018 | 60.02 | 60.60 | 59.57 | 60.02 | 6,752,887 | +0.03(+0.05%) |
Sep 27, 2018 | 58.26 | 60.28 | 57.54 | 60.00 | 15,237,144 | -3.05(-4.84%) |
Sep 26, 2018 | 63.21 | 63.71 | 62.93 | 63.05 | 4,991,784 | +0.36(+0.57%) |
Sep 25, 2018 | 62.91 | 63.10 | 62.62 | 62.69 | 3,233,941 | -0.20(-0.31%) |
Sep 24, 2018 | 62.97 | 63.07 | 62.03 | 62.89 | 3,834,467 | -0.34(-0.54%) |
Sep 21, 2018 | 63.07 | 63.62 | 62.90 | 63.23 | 5,601,678 | +0.22(+0.34%) |
Sep 20, 2018 | 62.81 | 63.34 | 62.35 | 63.01 | 3,917,479 | +0.69(+1.10%) |
Sep 19, 2018 | 61.71 | 62.47 | 61.61 | 62.32 | 4,281,679 | +0.51(+0.82%) |
Sep 18, 2018 | 60.91 | 62.11 | 60.75 | 61.81 | 6,757,011 | +0.80(+1.31%) |
Sep 17, 2018 | 60.49 | 61.53 | 60.33 | 61.01 | 6,098,137 | +0.82(+1.36%) |
Sep 14, 2018 | 59.10 | 60.37 | 58.98 | 60.19 | 4,674,103 | +1.18(+1.99%) |
Sep 13, 2018 | 58.02 | 59.13 | 57.96 | 59.02 | 2,985,899 | +0.16(+0.27%) |
Sep 12, 2018 | 58.26 | 58.90 | 57.84 | 58.86 | 2,674,843 | +0.63(+1.08%) |
Sep 11, 2018 | 58.15 | 58.50 | 58.10 | 58.23 | 2,409,938 | -0.12(-0.21%) |
Sep 10, 2018 | 58.67 | 59.04 | 58.34 | 58.35 | 3,330,027 | -0.07(-0.11%) |
Sep 07, 2018 | 57.67 | 58.55 | 57.61 | 58.42 | 2,512,877 | +0.30(+0.52%) |
Sep 06, 2018 | 57.88 | 58.32 | 57.46 | 58.11 | 4,255,026 | +0.74(+1.30%) |
Sep 05, 2018 | 57.39 | 57.67 | 57.19 | 57.37 | 3,166,292 | -0.24(-0.41%) |