Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.67 | 49.69 | 49.39 | 49.55 | 7,585,775 | +0.16(+0.32%) |
Aug 29, 2019 | 49.47 | 49.47 | 49.23 | 49.39 | 3,615,726 | +0.35(+0.71%) |
Aug 28, 2019 | 49.00 | 49.19 | 48.91 | 49.04 | 4,046,080 | -0.02(-0.04%) |
Aug 27, 2019 | 49.27 | 49.30 | 49.03 | 49.06 | 5,047,466 | -0.16(-0.32%) |
Aug 26, 2019 | 49.34 | 49.35 | 49.08 | 49.22 | 6,421,826 | +0.71(+1.46%) |
Aug 23, 2019 | 48.92 | 49.21 | 48.47 | 48.51 | 15,375,054 | -0.55(-1.12%) |
Aug 22, 2019 | 49.15 | 49.19 | 48.88 | 49.06 | 5,026,825 | -0.07(-0.15%) |
Aug 21, 2019 | 49.21 | 49.29 | 49.11 | 49.13 | 7,694,085 | +0.17(+0.34%) |
Aug 20, 2019 | 49.14 | 49.14 | 48.94 | 48.97 | 4,788,820 | -0.10(-0.21%) |
Aug 19, 2019 | 49.17 | 49.23 | 49.07 | 49.07 | 4,027,576 | -0.01(-0.02%) |
Aug 16, 2019 | 48.79 | 49.12 | 48.76 | 49.08 | 6,363,232 | +0.51(+1.04%) |
Aug 15, 2019 | 48.67 | 48.74 | 48.42 | 48.57 | 6,622,453 | +0.46(+0.96%) |
Aug 14, 2019 | 48.50 | 48.54 | 48.09 | 48.11 | 10,953,067 | -1.19(-2.42%) |
Aug 13, 2019 | 48.89 | 49.42 | 48.82 | 49.31 | 9,944,713 | +0.54(+1.11%) |
Aug 12, 2019 | 49.07 | 49.11 | 48.68 | 48.77 | 6,196,491 | -0.46(-0.93%) |
Aug 09, 2019 | 49.49 | 49.53 | 49.06 | 49.23 | 7,656,185 | -0.52(-1.05%) |
Aug 08, 2019 | 49.26 | 49.78 | 49.22 | 49.75 | 11,617,956 | +0.35(+0.71%) |
Aug 07, 2019 | 48.99 | 49.46 | 48.78 | 49.40 | 10,163,213 | +0.34(+0.69%) |
Aug 06, 2019 | 48.94 | 49.08 | 48.62 | 49.06 | 10,498,427 | +0.62(+1.27%) |
Aug 05, 2019 | 49.06 | 49.10 | 48.25 | 48.44 | 9,775,185 | -1.23(-2.48%) |
Aug 02, 2019 | 49.84 | 49.87 | 49.41 | 49.68 | 12,365,600 | -0.26(-0.52%) |
Aug 01, 2019 | 50.15 | 50.59 | 49.73 | 49.93 | 17,932,844 | -0.01(-0.02%) |
Jul 31, 2019 | 50.15 | 50.32 | 49.57 | 49.94 | 9,650,134 | -0.04(-0.07%) |
Jul 30, 2019 | 50.09 | 50.12 | 49.94 | 49.98 | 5,949,699 | -0.32(-0.64%) |
Jul 29, 2019 | 50.33 | 50.35 | 50.24 | 50.30 | 2,702,602 | -0.06(-0.13%) |
Jul 26, 2019 | 50.29 | 50.43 | 50.27 | 50.37 | 3,662,079 | +0.13(+0.26%) |
Jul 25, 2019 | 50.57 | 50.57 | 50.19 | 50.24 | 6,276,635 | -0.54(-1.07%) |
Jul 24, 2019 | 50.68 | 50.81 | 50.66 | 50.78 | 5,202,416 | +0.06(+0.13%) |
Jul 23, 2019 | 50.71 | 50.74 | 50.59 | 50.71 | 3,946,863 | +0.40(+0.80%) |
Jul 22, 2019 | 50.30 | 50.36 | 50.21 | 50.31 | 3,010,644 | +0.07(+0.15%) |
Jul 19, 2019 | 50.39 | 50.45 | 50.24 | 50.24 | 3,874,833 | +0.13(+0.26%) |
Jul 18, 2019 | 49.62 | 50.11 | 49.58 | 50.11 | 4,898,977 | -0.13(-0.26%) |
Jul 17, 2019 | 50.30 | 50.36 | 50.23 | 50.24 | 2,455,739 | -0.05(-0.09%) |
Jul 16, 2019 | 50.32 | 50.37 | 50.22 | 50.28 | 4,738,968 | -0.38(-0.74%) |
Jul 15, 2019 | 50.73 | 50.73 | 50.59 | 50.66 | 3,261,750 | +0.04(+0.07%) |
Jul 12, 2019 | 50.55 | 50.67 | 50.49 | 50.62 | 3,308,941 | +0.02(+0.04%) |
Jul 11, 2019 | 50.66 | 50.66 | 50.47 | 50.60 | 3,692,676 | +0.09(+0.18%) |
Jul 10, 2019 | 50.57 | 50.64 | 50.44 | 50.51 | 5,586,110 | +0.30(+0.60%) |
Jul 09, 2019 | 50.18 | 50.27 | 50.15 | 50.21 | 4,979,039 | -0.45(-0.89%) |
Jul 08, 2019 | 50.66 | 50.71 | 50.59 | 50.66 | 4,260,320 | -0.29(-0.58%) |
Jul 05, 2019 | 50.87 | 50.96 | 50.61 | 50.95 | 4,083,560 | -0.22(-0.43%) |
Jul 03, 2019 | 51.10 | 51.20 | 51.03 | 51.17 | 3,398,396 | +0.15(+0.29%) |
Jul 02, 2019 | 50.98 | 51.09 | 50.93 | 51.03 | 7,588,431 | +0.16(+0.31%) |
Jul 01, 2019 | 51.07 | 51.08 | 50.72 | 50.87 | 8,460,320 | +0.72(+1.43%) |
Jun 28, 2019 | 50.25 | 50.27 | 50.12 | 50.15 | 8,292,596 | +0.20(+0.40%) |
Jun 27, 2019 | 49.95 | 50.08 | 49.94 | 49.95 | 3,160,342 | +0.20(+0.41%) |
Jun 26, 2019 | 49.92 | 49.94 | 49.73 | 49.75 | 3,405,686 | -0.07(-0.15%) |
Jun 25, 2019 | 50.14 | 50.19 | 49.82 | 49.82 | 4,960,001 | -0.22(-0.44%) |
Jun 24, 2019 | 50.03 | 50.08 | 49.95 | 50.04 | 5,039,479 | +0.00(+0.00%) |
Jun 21, 2019 | 50.07 | 50.21 | 50.03 | 50.04 | 5,998,667 | -0.50(-0.98%) |
Jun 20, 2019 | 50.61 | 50.64 | 50.27 | 50.54 | 6,367,479 | +0.49(+0.97%) |
Jun 19, 2019 | 49.84 | 50.11 | 49.77 | 50.05 | 8,055,104 | +0.44(+0.89%) |
Jun 18, 2019 | 49.26 | 49.64 | 49.26 | 49.61 | 8,508,414 | +0.29(+0.60%) |
Jun 17, 2019 | 49.30 | 49.37 | 49.27 | 49.32 | 4,480,652 | +0.14(+0.29%) |
Jun 14, 2019 | 49.20 | 49.22 | 49.09 | 49.17 | 5,276,781 | -0.13(-0.26%) |
Jun 13, 2019 | 49.43 | 49.46 | 49.15 | 49.30 | 4,843,111 | -0.05(-0.11%) |
Jun 12, 2019 | 49.63 | 49.69 | 49.34 | 49.36 | 6,100,443 | -0.56(-1.11%) |
Jun 11, 2019 | 50.05 | 50.07 | 49.85 | 49.91 | 3,906,005 | +0.16(+0.33%) |
Jun 10, 2019 | 49.74 | 49.87 | 49.71 | 49.75 | 3,148,251 | +0.23(+0.46%) |
Jun 07, 2019 | 49.26 | 49.55 | 49.23 | 49.52 | 6,904,368 | +0.59(+1.21%) |
Jun 06, 2019 | 48.92 | 49.02 | 48.83 | 48.93 | 5,504,370 | +0.05(+0.11%) |
Jun 05, 2019 | 49.07 | 49.09 | 48.76 | 48.87 | 5,583,148 | +0.03(+0.06%) |
Jun 04, 2019 | 48.36 | 48.88 | 48.29 | 48.85 | 8,925,526 | +0.56(+1.15%) |
Jun 03, 2019 | 48.24 | 48.33 | 48.07 | 48.29 | 13,443,985 | +0.28(+0.59%) |
May 31, 2019 | 47.89 | 48.15 | 47.81 | 48.01 | 12,608,555 | -0.52(-1.07%) |
May 30, 2019 | 48.43 | 48.55 | 48.36 | 48.53 | 6,017,143 | +0.22(+0.45%) |
May 29, 2019 | 48.43 | 48.49 | 48.14 | 48.31 | 6,508,638 | -0.23(-0.47%) |
May 28, 2019 | 49.01 | 49.07 | 48.54 | 48.54 | 6,989,461 | -0.41(-0.84%) |
May 24, 2019 | 48.91 | 48.95 | 48.75 | 48.95 | 3,723,101 | +0.75(+1.55%) |
May 23, 2019 | 48.28 | 48.35 | 48.13 | 48.20 | 6,460,331 | -0.36(-0.75%) |
May 22, 2019 | 48.57 | 48.67 | 48.50 | 48.56 | 5,059,188 | -0.40(-0.82%) |
May 21, 2019 | 48.85 | 48.99 | 48.77 | 48.96 | 7,745,116 | +0.34(+0.69%) |
May 20, 2019 | 48.64 | 48.77 | 48.53 | 48.63 | 4,424,732 | -0.26(-0.54%) |
May 17, 2019 | 49.00 | 49.23 | 48.87 | 48.89 | 6,454,341 | -0.18(-0.37%) |
May 16, 2019 | 49.00 | 49.30 | 48.98 | 49.07 | 5,076,292 | +0.20(+0.41%) |
May 15, 2019 | 48.44 | 48.95 | 48.38 | 48.87 | 7,672,980 | +0.07(+0.15%) |
May 14, 2019 | 48.71 | 48.91 | 48.64 | 48.80 | 7,665,155 | +0.67(+1.40%) |
May 13, 2019 | 48.44 | 48.48 | 48.04 | 48.13 | 15,122,905 | -1.11(-2.26%) |
May 10, 2019 | 48.80 | 49.25 | 48.42 | 49.24 | 8,927,075 | +0.34(+0.69%) |
May 09, 2019 | 48.55 | 48.96 | 48.34 | 48.90 | 10,605,571 | -0.32(-0.65%) |
May 08, 2019 | 49.12 | 49.37 | 49.04 | 49.22 | 14,483,641 | -0.30(-0.61%) |
May 07, 2019 | 49.98 | 50.06 | 49.37 | 49.52 | 18,017,624 | -0.92(-1.82%) |
May 06, 2019 | 49.93 | 50.47 | 49.91 | 50.44 | 11,552,777 | -0.52(-1.02%) |
May 03, 2019 | 50.55 | 50.99 | 50.55 | 50.96 | 6,094,364 | +0.65(+1.28%) |
May 02, 2019 | 50.28 | 50.46 | 50.10 | 50.31 | 9,397,913 | +0.02(+0.04%) |
May 01, 2019 | 50.51 | 50.71 | 50.24 | 50.29 | 9,746,375 | -0.17(-0.34%) |
Apr 30, 2019 | 50.65 | 50.65 | 50.40 | 50.47 | 12,036,081 | -0.18(-0.36%) |
Apr 29, 2019 | 50.52 | 50.68 | 50.45 | 50.65 | 7,694,670 | +0.20(+0.40%) |
Apr 26, 2019 | 50.30 | 50.48 | 50.20 | 50.45 | 6,069,545 | +0.46(+0.91%) |
Apr 25, 2019 | 50.09 | 50.17 | 49.96 | 49.99 | 8,433,819 | +0.11(+0.22%) |
Apr 24, 2019 | 49.98 | 50.03 | 49.86 | 49.88 | 8,761,018 | -0.62(-1.23%) |
Apr 23, 2019 | 50.22 | 50.52 | 50.20 | 50.50 | 5,121,584 | +0.28(+0.56%) |
Apr 22, 2019 | 50.08 | 50.25 | 50.08 | 50.22 | 3,786,202 | -0.18(-0.36%) |
Apr 18, 2019 | 50.45 | 50.49 | 50.32 | 50.40 | 17,919,160 | +0.07(+0.14%) |
Apr 17, 2019 | 50.50 | 50.52 | 50.33 | 50.33 | 9,938,982 | +0.00(+0.00%) |
Apr 16, 2019 | 50.49 | 50.52 | 50.33 | 50.33 | 5,497,413 | +0.20(+0.40%) |
Apr 15, 2019 | 50.22 | 50.24 | 50.10 | 50.13 | 8,252,112 | -0.01(-0.02%) |
Apr 12, 2019 | 50.14 | 50.17 | 50.03 | 50.14 | 6,064,384 | +0.26(+0.51%) |
Apr 11, 2019 | 49.91 | 49.95 | 49.74 | 49.88 | 10,555,594 | -0.15(-0.31%) |
Apr 10, 2019 | 50.07 | 50.12 | 49.96 | 50.04 | 9,152,875 | +0.01(+0.02%) |
Apr 09, 2019 | 50.16 | 50.19 | 49.97 | 50.03 | 4,244,719 | -0.27(-0.54%) |
Apr 08, 2019 | 50.30 | 50.34 | 50.17 | 50.30 | 4,931,663 | -0.12(-0.23%) |
Apr 05, 2019 | 50.36 | 50.47 | 50.32 | 50.42 | 8,263,015 | +0.04(+0.07%) |
Apr 04, 2019 | 50.27 | 50.38 | 50.26 | 50.38 | 7,163,917 | -0.03(-0.05%) |
Apr 03, 2019 | 50.53 | 50.57 | 50.31 | 50.41 | 4,514,989 | +0.30(+0.60%) |
Apr 02, 2019 | 50.12 | 50.19 | 50.04 | 50.11 | 6,061,290 | -0.35(-0.69%) |
Apr 01, 2019 | 50.28 | 50.53 | 50.21 | 50.46 | 10,672,692 | +0.63(+1.26%) |
Mar 29, 2019 | 49.88 | 49.90 | 49.73 | 49.83 | 9,187,119 | -0.03(-0.05%) |
Mar 28, 2019 | 49.76 | 49.89 | 49.62 | 49.86 | 5,682,610 | +0.03(+0.05%) |
Mar 27, 2019 | 50.08 | 50.17 | 49.61 | 49.83 | 14,445,049 | -0.17(-0.35%) |
Mar 26, 2019 | 50.21 | 50.27 | 49.88 | 50.00 | 11,970,355 | +0.55(+1.10%) |
Mar 25, 2019 | 49.16 | 49.46 | 49.07 | 49.46 | 10,823,312 | +0.03(+0.06%) |
Mar 22, 2019 | 49.83 | 49.86 | 49.37 | 49.43 | 13,490,929 | -0.54(-1.08%) |
Mar 21, 2019 | 49.50 | 49.98 | 49.48 | 49.97 | 8,355,921 | +0.33(+0.66%) |
Mar 20, 2019 | 49.49 | 49.90 | 49.34 | 49.64 | 10,806,003 | +0.03(+0.06%) |
Mar 19, 2019 | 49.74 | 49.80 | 49.52 | 49.61 | 7,747,505 | +0.02(+0.04%) |
Mar 18, 2019 | 49.56 | 49.63 | 49.47 | 49.59 | 7,759,585 | +0.14(+0.28%) |
Mar 15, 2019 | 49.30 | 49.52 | 49.24 | 49.46 | 8,814,842 | +0.56(+1.15%) |
Mar 14, 2019 | 48.86 | 48.99 | 48.78 | 48.89 | 7,868,031 | -0.53(-1.07%) |
Mar 13, 2019 | 49.19 | 49.53 | 49.17 | 49.42 | 8,405,242 | +0.19(+0.39%) |
Mar 12, 2019 | 49.27 | 49.38 | 49.17 | 49.23 | 10,726,840 | +0.12(+0.24%) |
Mar 11, 2019 | 48.74 | 49.15 | 48.71 | 49.11 | 14,365,343 | +0.53(+1.09%) |
Mar 08, 2019 | 48.22 | 48.60 | 48.20 | 48.58 | 9,619,356 | -0.08(-0.17%) |
Mar 07, 2019 | 49.02 | 49.04 | 48.57 | 48.66 | 14,176,934 | -0.58(-1.18%) |
Mar 06, 2019 | 49.42 | 49.45 | 49.24 | 49.25 | 12,977,418 | -0.29(-0.59%) |
Mar 05, 2019 | 49.55 | 49.69 | 49.46 | 49.54 | 9,999,399 | +0.05(+0.09%) |
Mar 04, 2019 | 49.69 | 49.75 | 49.35 | 49.49 | 8,784,105 | -0.15(-0.31%) |
Mar 01, 2019 | 49.64 | 49.70 | 49.41 | 49.65 | 5,984,877 | +0.15(+0.29%) |
Feb 28, 2019 | 49.64 | 49.70 | 49.45 | 49.50 | 11,995,926 | -0.48(-0.97%) |
Feb 27, 2019 | 50.06 | 50.12 | 49.90 | 49.98 | 6,731,652 | -0.26(-0.53%) |
Feb 26, 2019 | 50.09 | 50.41 | 50.08 | 50.25 | 13,626,651 | +0.17(+0.35%) |
Feb 25, 2019 | 50.22 | 50.29 | 50.03 | 50.07 | 7,415,022 | +0.28(+0.57%) |
Feb 22, 2019 | 49.82 | 49.94 | 49.76 | 49.79 | 5,832,891 | +0.11(+0.22%) |
Feb 21, 2019 | 49.74 | 49.79 | 49.58 | 49.68 | 6,320,224 | -0.07(-0.15%) |
Feb 20, 2019 | 49.86 | 49.97 | 49.70 | 49.76 | 10,489,201 | +0.05(+0.11%) |
Feb 19, 2019 | 49.55 | 49.85 | 49.51 | 49.70 | 6,901,152 | +0.08(+0.17%) |
Feb 15, 2019 | 49.36 | 49.69 | 49.30 | 49.62 | 7,721,292 | +0.63(+1.28%) |
Feb 14, 2019 | 48.98 | 49.12 | 48.77 | 48.99 | 10,806,797 | -0.04(-0.07%) |
Feb 13, 2019 | 49.18 | 49.26 | 49.01 | 49.03 | 7,625,151 | +0.12(+0.24%) |
Feb 12, 2019 | 48.86 | 48.98 | 48.83 | 48.91 | 12,170,998 | +0.85(+1.76%) |
Feb 11, 2019 | 48.06 | 48.11 | 47.93 | 48.06 | 5,615,729 | +0.05(+0.09%) |
Feb 08, 2019 | 47.81 | 48.06 | 47.74 | 48.02 | 11,262,976 | -0.43(-0.88%) |
Feb 07, 2019 | 48.66 | 48.73 | 48.28 | 48.44 | 10,303,172 | -0.68(-1.39%) |
Feb 06, 2019 | 49.27 | 49.35 | 49.05 | 49.13 | 5,163,115 | -0.41(-0.83%) |
Feb 05, 2019 | 49.56 | 49.66 | 49.46 | 49.54 | 11,131,738 | +0.20(+0.41%) |
Feb 04, 2019 | 49.17 | 49.42 | 49.12 | 49.34 | 6,675,545 | +0.11(+0.22%) |
Feb 01, 2019 | 49.29 | 49.36 | 49.06 | 49.23 | 9,756,736 | -0.20(-0.41%) |
Jan 31, 2019 | 49.36 | 49.54 | 49.27 | 49.43 | 10,063,904 | +0.09(+0.18%) |
Jan 30, 2019 | 48.97 | 49.57 | 48.89 | 49.34 | 8,687,477 | +0.55(+1.12%) |
Jan 29, 2019 | 49.01 | 49.11 | 48.79 | 48.79 | 10,578,266 | +0.05(+0.09%) |
Jan 28, 2019 | 48.69 | 48.79 | 48.58 | 48.75 | 5,356,442 | -0.36(-0.72%) |
Jan 25, 2019 | 49.08 | 49.24 | 48.93 | 49.10 | 7,762,033 | +0.53(+1.09%) |
Jan 24, 2019 | 48.53 | 48.67 | 48.44 | 48.57 | 6,393,423 | +0.28(+0.58%) |
Jan 23, 2019 | 48.59 | 48.65 | 48.12 | 48.29 | 7,363,107 | -0.14(-0.28%) |
Jan 22, 2019 | 48.75 | 48.75 | 48.24 | 48.43 | 15,814,540 | -0.88(-1.79%) |
Jan 18, 2019 | 49.24 | 49.37 | 49.06 | 49.31 | 10,074,984 | +0.65(+1.33%) |
Jan 17, 2019 | 48.28 | 48.84 | 48.28 | 48.66 | 8,709,364 | -0.10(-0.21%) |
Jan 16, 2019 | 48.66 | 48.86 | 48.58 | 48.76 | 17,361,504 | +0.24(+0.49%) |
Jan 15, 2019 | 48.50 | 48.70 | 48.37 | 48.53 | 11,368,563 | +0.58(+1.22%) |
Jan 14, 2019 | 47.85 | 48.17 | 47.82 | 47.94 | 9,335,442 | -0.17(-0.36%) |
Jan 11, 2019 | 48.17 | 48.22 | 48.02 | 48.12 | 8,882,928 | -0.56(-1.16%) |
Jan 10, 2019 | 48.22 | 48.69 | 48.15 | 48.68 | 9,411,744 | +0.29(+0.60%) |
Jan 09, 2019 | 48.36 | 48.54 | 48.17 | 48.39 | 15,603,528 | +0.26(+0.55%) |
Jan 08, 2019 | 48.28 | 48.28 | 47.93 | 48.13 | 8,093,109 | +0.23(+0.48%) |
Jan 07, 2019 | 47.77 | 48.24 | 47.68 | 47.90 | 9,487,996 | +0.12(+0.25%) |
Jan 04, 2019 | 46.82 | 47.85 | 46.75 | 47.78 | 20,538,278 | +1.57(+3.39%) |
Jan 03, 2019 | 46.51 | 46.60 | 45.93 | 46.21 | 11,793,788 | -0.26(-0.57%) |
Jan 02, 2019 | 45.66 | 46.57 | 45.65 | 46.48 | 13,741,443 | +0.32(+0.69%) |
Dec 31, 2018 | 46.50 | 46.61 | 46.03 | 46.16 | 11,740,677 | -0.08(-0.18%) |
Dec 28, 2018 | 46.45 | 46.50 | 46.05 | 46.24 | 19,050,816 | +0.05(+0.12%) |
Dec 27, 2018 | 45.50 | 46.23 | 45.16 | 46.19 | 27,017,682 | +0.61(+1.34%) |
Dec 26, 2018 | 45.21 | 45.71 | 44.69 | 45.58 | 31,164,316 | +0.85(+1.89%) |
Dec 24, 2018 | 44.93 | 45.21 | 44.61 | 44.73 | 17,995,154 | -0.49(-1.09%) |
Dec 21, 2018 | 45.58 | 46.03 | 45.14 | 45.22 | 27,029,738 | -1.44(-3.08%) |
Dec 20, 2018 | 46.74 | 46.88 | 46.29 | 46.66 | 25,149,728 | -0.25(-0.52%) |
Dec 19, 2018 | 47.42 | 47.97 | 46.69 | 46.91 | 26,479,430 | -0.70(-1.47%) |
Dec 18, 2018 | 47.76 | 47.94 | 47.42 | 47.61 | 16,614,299 | +0.13(+0.28%) |
Dec 17, 2018 | 47.85 | 47.92 | 47.27 | 47.47 | 23,245,692 | -0.38(-0.79%) |
Dec 14, 2018 | 47.82 | 48.08 | 47.78 | 47.85 | 17,405,016 | -0.55(-1.14%) |
Dec 13, 2018 | 48.57 | 48.68 | 48.31 | 48.41 | 13,244,873 | -0.14(-0.30%) |
Dec 12, 2018 | 48.69 | 48.90 | 48.54 | 48.55 | 12,484,553 | +0.58(+1.21%) |
Dec 11, 2018 | 48.17 | 48.30 | 47.65 | 47.97 | 15,807,046 | -0.04(-0.08%) |
Dec 10, 2018 | 48.05 | 48.20 | 47.41 | 48.01 | 20,121,238 | -0.37(-0.77%) |
Dec 07, 2018 | 48.81 | 49.00 | 48.19 | 48.38 | 18,995,238 | -0.36(-0.74%) |
Dec 06, 2018 | 48.28 | 48.81 | 47.75 | 48.74 | 30,478,204 | -0.07(-0.15%) |
Dec 04, 2018 | 49.94 | 50.00 | 48.76 | 48.81 | 17,002,950 | -1.87(-3.69%) |
Dec 03, 2018 | 50.78 | 50.80 | 50.47 | 50.68 | 12,455,065 | +0.68(+1.36%) |
Nov 30, 2018 | 49.97 | 50.12 | 49.91 | 50.00 | 7,048,595 | +0.05(+0.09%) |
Nov 29, 2018 | 49.96 | 50.13 | 49.80 | 49.96 | 7,575,237 | -0.17(-0.34%) |
Nov 28, 2018 | 49.72 | 50.21 | 49.47 | 50.13 | 11,494,928 | +0.65(+1.31%) |
Nov 27, 2018 | 49.44 | 49.54 | 49.29 | 49.48 | 10,322,694 | -0.05(-0.09%) |
Nov 26, 2018 | 49.44 | 49.61 | 49.36 | 49.53 | 11,100,780 | +0.66(+1.35%) |
Nov 23, 2018 | 48.83 | 49.10 | 48.83 | 48.87 | 4,019,879 | -0.18(-0.37%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +0.74(+1.53%) | |
Nov 20, 2018 | 48.64 | 48.85 | 48.30 | 48.31 | 14,038,802 | -0.90(-1.84%) |
Nov 19, 2018 | 49.59 | 49.59 | 49.09 | 49.21 | 14,653,709 | -0.22(-0.44%) |
Nov 16, 2018 | 49.01 | 49.54 | 48.96 | 49.43 | 8,259,882 | +0.04(+0.07%) |
Nov 15, 2018 | 48.99 | 49.46 | 48.81 | 49.39 | 18,838,388 | +0.29(+0.59%) |
Nov 14, 2018 | 49.36 | 49.42 | 48.86 | 49.10 | 12,350,608 | +0.17(+0.35%) |
Nov 13, 2018 | 48.87 | 49.33 | 48.73 | 48.93 | 13,960,508 | -0.18(-0.37%) |
Nov 12, 2018 | 49.72 | 49.72 | 49.03 | 49.11 | 9,591,066 | -0.68(-1.36%) |
Nov 09, 2018 | 49.77 | 49.84 | 49.56 | 49.79 | 6,597,391 | -0.51(-1.01%) |
Nov 08, 2018 | 50.44 | 50.50 | 50.13 | 50.29 | 6,593,439 | -0.33(-0.64%) |
Nov 07, 2018 | 50.28 | 50.65 | 50.12 | 50.62 | 7,323,849 | +0.52(+1.05%) |
Nov 06, 2018 | 50.00 | 50.15 | 49.89 | 50.09 | 7,311,621 | +0.56(+1.13%) |
Nov 05, 2018 | 49.57 | 49.74 | 49.48 | 49.53 | 8,250,605 | -0.18(-0.36%) |
Nov 02, 2018 | 50.05 | 50.13 | 49.39 | 49.72 | 15,859,394 | +0.28(+0.57%) |
Nov 01, 2018 | 49.24 | 49.45 | 49.07 | 49.44 | 9,787,153 | -0.12(-0.24%) |
Oct 31, 2018 | 49.55 | 49.76 | 49.43 | 49.55 | 11,003,605 | +0.48(+0.98%) |
Oct 30, 2018 | 48.63 | 49.11 | 48.53 | 49.07 | 16,279,965 | +0.76(+1.57%) |
Oct 29, 2018 | 48.97 | 49.16 | 47.89 | 48.31 | 15,735,922 | -0.45(-0.93%) |
Oct 26, 2018 | 48.56 | 49.07 | 48.07 | 48.77 | 24,648,390 | -0.63(-1.28%) |
Oct 25, 2018 | 49.11 | 49.62 | 48.90 | 49.40 | 12,798,780 | +0.72(+1.49%) |
Oct 24, 2018 | 49.84 | 49.91 | 48.65 | 48.68 | 15,707,800 | -1.61(-3.20%) |
Oct 23, 2018 | 49.81 | 50.45 | 49.48 | 50.28 | 17,993,044 | -0.59(-1.15%) |
Oct 22, 2018 | 51.21 | 51.24 | 50.77 | 50.87 | 8,075,042 | -0.32(-0.62%) |
Oct 19, 2018 | 51.37 | 51.65 | 51.08 | 51.19 | 9,605,523 | +0.11(+0.21%) |
Oct 18, 2018 | 51.67 | 51.76 | 50.85 | 51.08 | 16,166,818 | -0.94(-1.81%) |
Oct 17, 2018 | 52.06 | 52.14 | 51.72 | 52.02 | 16,511,441 | -0.04(-0.07%) |
Oct 16, 2018 | 51.64 | 52.15 | 51.63 | 52.06 | 10,897,023 | +0.95(+1.86%) |
Oct 15, 2018 | 50.89 | 51.39 | 50.72 | 51.11 | 12,183,023 | -0.15(-0.30%) |
Oct 12, 2018 | 51.23 | 51.36 | 50.62 | 51.26 | 26,787,426 | +0.12(+0.23%) |
Oct 11, 2018 | 51.70 | 52.03 | 50.78 | 51.14 | 32,595,164 | -0.94(-1.80%) |
Oct 10, 2018 | 53.22 | 53.22 | 51.98 | 52.08 | 22,167,210 | -1.31(-2.45%) |
Oct 09, 2018 | 53.00 | 53.47 | 52.90 | 53.39 | 16,061,278 | -0.31(-0.57%) |
Oct 08, 2018 | 53.33 | 53.76 | 53.19 | 53.70 | 12,769,285 | +0.23(+0.44%) |
Oct 05, 2018 | 53.61 | 53.76 | 53.23 | 53.47 | 12,484,390 | +0.01(+0.02%) |
Oct 04, 2018 | 53.79 | 53.83 | 53.17 | 53.46 | 9,406,063 | -0.73(-1.35%) |
Oct 03, 2018 | 54.29 | 54.34 | 54.11 | 54.19 | 11,624,273 | -0.48(-0.88%) |
Oct 02, 2018 | 54.48 | 54.76 | 54.39 | 54.67 | 9,730,863 | -0.13(-0.23%) |
Oct 01, 2018 | 54.65 | 54.97 | 54.65 | 54.79 | 12,392,560 | +0.37(+0.68%) |
Sep 28, 2018 | 54.35 | 54.59 | 54.29 | 54.42 | 6,883,585 | -0.11(-0.20%) |
Sep 27, 2018 | 54.36 | 54.75 | 54.34 | 54.53 | 8,267,562 | -0.14(-0.26%) |
Sep 26, 2018 | 54.68 | 54.87 | 54.63 | 54.68 | 13,152,787 | +0.26(+0.48%) |
Sep 25, 2018 | 54.56 | 54.60 | 54.38 | 54.41 | 8,280,876 | +0.41(+0.75%) |
Sep 24, 2018 | 54.08 | 54.12 | 53.97 | 54.01 | 7,129,415 | -0.24(-0.45%) |
Sep 21, 2018 | 54.09 | 54.35 | 54.03 | 54.25 | 7,429,633 | +0.12(+0.22%) |
Sep 20, 2018 | 54.16 | 54.24 | 54.05 | 54.13 | 11,419,099 | +0.14(+0.27%) |
Sep 19, 2018 | 53.97 | 54.14 | 53.94 | 53.99 | 13,560,115 | +0.19(+0.35%) |
Sep 18, 2018 | 53.44 | 53.97 | 53.43 | 53.80 | 12,957,428 | +1.26(+2.39%) |
Sep 17, 2018 | 52.80 | 52.86 | 52.52 | 52.54 | 5,435,639 | +0.03(+0.05%) |
Sep 14, 2018 | 52.53 | 52.60 | 52.38 | 52.52 | 10,292,232 | +0.59(+1.13%) |
Sep 13, 2018 | 52.18 | 52.20 | 51.87 | 51.93 | 5,332,499 | +0.40(+0.77%) |
Sep 12, 2018 | 51.40 | 51.57 | 51.28 | 51.53 | 5,684,006 | +0.10(+0.19%) |
Sep 11, 2018 | 51.22 | 51.49 | 51.22 | 51.43 | 5,164,812 | +0.11(+0.21%) |
Sep 10, 2018 | 51.40 | 51.46 | 51.25 | 51.32 | 5,339,190 | +0.12(+0.23%) |
Sep 07, 2018 | 51.28 | 51.38 | 51.11 | 51.21 | 7,099,171 | -0.32(-0.61%) |
Sep 06, 2018 | 51.35 | 51.52 | 51.22 | 51.52 | 7,032,568 | +0.12(+0.23%) |
Sep 05, 2018 | 51.42 | 51.48 | 51.27 | 51.40 | 12,481,779 | -0.55(-1.06%) |