Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.24 | 47.71 | 47.18 | 47.60 | 597,233 | +0.55(+1.16%) |
Aug 29, 2019 | 47.53 | 47.88 | 46.88 | 47.05 | 874,937 | -0.21(-0.45%) |
Aug 28, 2019 | 46.83 | 47.49 | 46.27 | 47.26 | 649,824 | +0.26(+0.55%) |
Aug 27, 2019 | 47.50 | 47.72 | 46.94 | 47.01 | 801,054 | -0.01(-0.02%) |
Aug 26, 2019 | 45.67 | 47.08 | 45.67 | 47.01 | 1,920,674 | +1.75(+3.86%) |
Aug 23, 2019 | 45.45 | 46.21 | 45.05 | 45.27 | 1,581,197 | -0.22(-0.49%) |
Aug 22, 2019 | 45.65 | 45.88 | 44.99 | 45.49 | 872,817 | -0.27(-0.59%) |
Aug 21, 2019 | 46.47 | 46.75 | 45.63 | 45.76 | 1,227,994 | -0.54(-1.16%) |
Aug 20, 2019 | 47.55 | 47.59 | 45.90 | 46.29 | 1,179,038 | -1.33(-2.80%) |
Aug 19, 2019 | 47.90 | 48.10 | 47.24 | 47.62 | 672,481 | +0.06(+0.14%) |
Aug 16, 2019 | 46.39 | 48.05 | 46.39 | 47.56 | 923,311 | +1.24(+2.68%) |
Aug 15, 2019 | 47.26 | 47.26 | 46.03 | 46.32 | 974,147 | -0.65(-1.38%) |
Aug 14, 2019 | 48.61 | 48.73 | 46.95 | 46.97 | 1,071,188 | -2.13(-4.33%) |
Aug 13, 2019 | 49.86 | 50.69 | 48.93 | 49.10 | 993,961 | -0.50(-1.01%) |
Aug 12, 2019 | 50.19 | 50.69 | 49.22 | 49.59 | 669,156 | -0.77(-1.52%) |
Aug 09, 2019 | 50.20 | 51.10 | 50.15 | 50.36 | 756,596 | +0.04(+0.07%) |
Aug 08, 2019 | 49.66 | 50.42 | 49.30 | 50.33 | 817,047 | +1.07(+2.18%) |
Aug 07, 2019 | 50.21 | 50.57 | 48.78 | 49.25 | 1,172,592 | -1.29(-2.56%) |
Aug 06, 2019 | 51.38 | 51.49 | 50.48 | 50.55 | 966,501 | -0.81(-1.58%) |
Aug 05, 2019 | 52.38 | 52.60 | 50.71 | 51.36 | 1,330,093 | -1.27(-2.41%) |
Aug 02, 2019 | 51.43 | 52.84 | 51.37 | 52.63 | 1,160,625 | +1.17(+2.26%) |
Aug 01, 2019 | 50.83 | 51.56 | 50.60 | 51.46 | 916,805 | +0.38(+0.74%) |
Jul 31, 2019 | 51.90 | 52.03 | 50.71 | 51.08 | 1,169,613 | -0.90(-1.73%) |
Jul 30, 2019 | 54.33 | 55.91 | 51.56 | 51.98 | 2,301,330 | -0.39(-0.74%) |
Jul 29, 2019 | 51.95 | 52.63 | 51.52 | 52.37 | 1,986,279 | +0.67(+1.29%) |
Jul 26, 2019 | 51.30 | 52.07 | 50.83 | 51.70 | 1,404,103 | +1.36(+2.70%) |
Jul 25, 2019 | 50.38 | 50.69 | 49.85 | 50.34 | 1,039,661 | +0.17(+0.33%) |
Jul 24, 2019 | 50.38 | 50.85 | 49.96 | 50.18 | 818,405 | -0.26(-0.51%) |
Jul 23, 2019 | 50.57 | 50.87 | 50.10 | 50.44 | 1,302,116 | +0.06(+0.11%) |
Jul 22, 2019 | 49.88 | 50.43 | 49.72 | 50.38 | 838,933 | +0.41(+0.81%) |
Jul 19, 2019 | 50.23 | 50.49 | 49.93 | 49.97 | 686,320 | -0.33(-0.66%) |
Jul 18, 2019 | 50.18 | 50.52 | 49.72 | 50.31 | 581,121 | +0.12(+0.24%) |
Jul 17, 2019 | 49.18 | 50.52 | 48.92 | 50.19 | 1,194,164 | +0.95(+1.94%) |
Jul 16, 2019 | 48.92 | 49.71 | 48.62 | 49.23 | 1,739,273 | +0.31(+0.64%) |
Jul 15, 2019 | 49.28 | 49.62 | 48.86 | 48.92 | 1,083,337 | -0.60(-1.21%) |
Jul 12, 2019 | 49.17 | 49.78 | 49.11 | 49.52 | 693,888 | +0.45(+0.92%) |
Jul 11, 2019 | 49.39 | 49.39 | 48.62 | 49.07 | 566,280 | -0.27(-0.54%) |
Jul 10, 2019 | 49.90 | 49.95 | 48.56 | 49.34 | 508,440 | -0.58(-1.17%) |
Jul 09, 2019 | 49.84 | 50.08 | 49.41 | 49.92 | 357,108 | +1.36(+2.80%) |
Jul 08, 2019 | 50.36 | 50.71 | 48.56 | 48.56 | 604,069 | -1.90(-3.76%) |
Jul 05, 2019 | 49.47 | 50.65 | 49.34 | 50.45 | 663,724 | +0.73(+1.47%) |
Jul 03, 2019 | 48.68 | 49.75 | 48.55 | 49.72 | 675,292 | +1.09(+2.24%) |
Jul 02, 2019 | 49.07 | 49.20 | 48.42 | 48.63 | 1,269,418 | -0.51(-1.04%) |
Jul 01, 2019 | 49.78 | 50.19 | 48.67 | 49.14 | 843,934 | -0.50(-1.01%) |
Jun 28, 2019 | 50.21 | 50.30 | 49.29 | 49.64 | 1,604,983 | -0.69(-1.38%) |
Jun 27, 2019 | 49.25 | 50.35 | 49.17 | 50.33 | 807,847 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.29 | 48.59 | 49.07 | 1,010,048 | -0.05(-0.09%) |
Jun 25, 2019 | 48.58 | 49.41 | 48.21 | 49.11 | 1,011,251 | +0.76(+1.57%) |
Jun 24, 2019 | 48.71 | 49.10 | 48.16 | 48.36 | 747,489 | -0.09(-0.19%) |
Jun 21, 2019 | 48.80 | 49.43 | 47.65 | 48.45 | 1,688,124 | -0.58(-1.19%) |
Jun 20, 2019 | 48.43 | 49.23 | 47.41 | 49.03 | 1,191,316 | +0.48(+0.99%) |
Jun 19, 2019 | 49.29 | 49.53 | 48.04 | 48.55 | 1,566,633 | -0.79(-1.59%) |
Jun 18, 2019 | 49.70 | 50.45 | 49.26 | 49.34 | 655,606 | -0.12(-0.24%) |
Jun 17, 2019 | 50.12 | 50.30 | 49.26 | 49.46 | 1,476,324 | -0.66(-1.31%) |
Jun 14, 2019 | 50.16 | 50.99 | 50.10 | 50.11 | 702,538 | +0.06(+0.11%) |
Jun 13, 2019 | 49.76 | 50.36 | 49.61 | 50.06 | 922,832 | +0.31(+0.61%) |
Jun 12, 2019 | 50.26 | 50.68 | 49.44 | 49.75 | 1,155,530 | -0.50(-0.99%) |
Jun 11, 2019 | 51.23 | 51.51 | 50.11 | 50.25 | 865,059 | -0.67(-1.31%) |
Jun 10, 2019 | 51.23 | 51.84 | 50.56 | 50.92 | 881,992 | -0.12(-0.23%) |
Jun 07, 2019 | 51.54 | 52.09 | 50.93 | 51.04 | 781,264 | -0.29(-0.56%) |
Jun 06, 2019 | 50.30 | 51.65 | 50.21 | 51.32 | 815,048 | +1.11(+2.22%) |
Jun 05, 2019 | 51.47 | 51.53 | 49.99 | 50.21 | 1,000,186 | -1.18(-2.29%) |
Jun 04, 2019 | 50.92 | 52.18 | 50.81 | 51.39 | 1,522,349 | +1.71(+3.44%) |
Jun 03, 2019 | 47.22 | 49.68 | 47.15 | 49.68 | 2,004,984 | +2.52(+5.35%) |
May 31, 2019 | 47.83 | 47.83 | 46.77 | 47.16 | 1,315,551 | -0.99(-2.06%) |
May 30, 2019 | 48.02 | 48.70 | 47.75 | 48.15 | 898,230 | +0.29(+0.60%) |
May 29, 2019 | 48.77 | 48.88 | 47.60 | 47.86 | 968,481 | -1.11(-2.27%) |
May 28, 2019 | 49.18 | 49.77 | 48.87 | 48.98 | 907,480 | -0.03(-0.06%) |
May 24, 2019 | 49.00 | 49.57 | 48.87 | 49.00 | 841,161 | +0.23(+0.47%) |
May 23, 2019 | 49.45 | 49.48 | 47.20 | 48.77 | 1,641,920 | -1.89(-3.72%) |
May 22, 2019 | 51.52 | 51.52 | 50.03 | 50.66 | 772,462 | -0.94(-1.82%) |
May 21, 2019 | 51.50 | 52.44 | 51.43 | 51.60 | 859,918 | +0.10(+0.20%) |
May 20, 2019 | 50.05 | 51.70 | 50.05 | 51.50 | 1,296,620 | +1.21(+2.41%) |
May 17, 2019 | 48.95 | 50.72 | 48.86 | 50.28 | 1,464,585 | +1.74(+3.58%) |
May 16, 2019 | 49.63 | 49.91 | 48.34 | 48.54 | 1,296,737 | -0.97(-1.95%) |
May 15, 2019 | 50.04 | 50.39 | 49.45 | 49.51 | 883,609 | -0.83(-1.64%) |
May 14, 2019 | 50.52 | 50.94 | 50.14 | 50.34 | 674,882 | -0.22(-0.44%) |
May 13, 2019 | 51.16 | 51.48 | 50.26 | 50.56 | 1,563,033 | +0.05(+0.09%) |
May 10, 2019 | 50.22 | 50.72 | 49.91 | 50.51 | 710,714 | +0.23(+0.46%) |
May 09, 2019 | 49.63 | 50.51 | 49.36 | 50.28 | 766,486 | +0.22(+0.44%) |
May 08, 2019 | 50.77 | 51.20 | 49.96 | 50.06 | 880,283 | -0.85(-1.66%) |
May 07, 2019 | 50.61 | 51.50 | 50.61 | 50.91 | 1,230,410 | +0.40(+0.78%) |
May 06, 2019 | 49.79 | 51.18 | 49.68 | 50.51 | 1,331,668 | +0.17(+0.35%) |
May 03, 2019 | 49.03 | 50.42 | 48.87 | 50.34 | 1,350,228 | +1.46(+2.99%) |
May 02, 2019 | 48.44 | 49.52 | 48.39 | 48.88 | 1,726,400 | +0.69(+1.43%) |
May 01, 2019 | 49.70 | 49.95 | 48.08 | 48.19 | 2,825,555 | -1.50(-3.02%) |
Apr 30, 2019 | 50.60 | 51.52 | 49.22 | 49.68 | 5,674,296 | -6.51(-11.59%) |
Apr 29, 2019 | 55.72 | 56.34 | 55.50 | 56.20 | 2,591,370 | +0.42(+0.76%) |
Apr 26, 2019 | 55.64 | 56.41 | 55.50 | 55.77 | 2,254,438 | -0.11(-0.20%) |
Apr 25, 2019 | 55.63 | 56.14 | 54.98 | 55.89 | 1,422,614 | +0.52(+0.93%) |
Apr 24, 2019 | 55.20 | 56.34 | 55.20 | 55.37 | 870,007 | +0.44(+0.80%) |
Apr 23, 2019 | 55.61 | 55.99 | 54.85 | 54.93 | 1,089,914 | -0.48(-0.86%) |
Apr 22, 2019 | 55.22 | 55.51 | 54.75 | 55.41 | 759,961 | +0.35(+0.63%) |
Apr 18, 2019 | 54.44 | 55.09 | 54.40 | 55.06 | 760,936 | +0.65(+1.20%) |
Apr 17, 2019 | 55.64 | 55.77 | 54.37 | 54.40 | 980,274 | -1.20(-2.15%) |
Apr 16, 2019 | 56.53 | 56.84 | 55.05 | 55.60 | 947,365 | -0.65(-1.16%) |
Apr 15, 2019 | 57.30 | 57.54 | 56.23 | 56.25 | 817,504 | -1.15(-2.00%) |
Apr 12, 2019 | 56.36 | 57.41 | 56.18 | 57.40 | 1,073,464 | +1.33(+2.38%) |
Apr 11, 2019 | 56.55 | 56.58 | 55.77 | 56.07 | 735,748 | -0.38(-0.67%) |
Apr 10, 2019 | 56.54 | 57.15 | 56.26 | 56.45 | 671,514 | +0.15(+0.26%) |
Apr 09, 2019 | 57.06 | 57.18 | 56.20 | 56.30 | 429,496 | -0.95(-1.66%) |
Apr 08, 2019 | 57.54 | 57.73 | 56.97 | 57.25 | 428,398 | -0.56(-0.97%) |
Apr 05, 2019 | 56.93 | 57.91 | 56.63 | 57.81 | 594,943 | +0.84(+1.47%) |
Apr 04, 2019 | 57.13 | 57.14 | 56.37 | 56.97 | 683,110 | -0.17(-0.29%) |
Apr 03, 2019 | 57.62 | 57.81 | 56.83 | 57.14 | 856,424 | -0.17(-0.30%) |
Apr 02, 2019 | 57.46 | 57.72 | 56.60 | 57.31 | 755,943 | -0.07(-0.13%) |
Apr 01, 2019 | 57.49 | 58.21 | 57.15 | 57.38 | 896,816 | +0.17(+0.31%) |
Mar 29, 2019 | 57.03 | 57.46 | 56.63 | 57.21 | 1,118,903 | +0.33(+0.58%) |
Mar 28, 2019 | 56.49 | 57.12 | 56.15 | 56.88 | 429,190 | +0.52(+0.93%) |
Mar 27, 2019 | 56.43 | 56.77 | 56.01 | 56.35 | 702,964 | -0.09(-0.16%) |
Mar 26, 2019 | 56.12 | 56.92 | 55.80 | 56.45 | 519,242 | +0.29(+0.52%) |
Mar 25, 2019 | 55.62 | 56.44 | 55.24 | 56.15 | 707,997 | +0.40(+0.73%) |
Mar 22, 2019 | 55.80 | 56.30 | 55.54 | 55.75 | 654,188 | -0.36(-0.64%) |
Mar 21, 2019 | 55.22 | 56.69 | 55.22 | 56.11 | 587,988 | +0.86(+1.55%) |
Mar 20, 2019 | 56.02 | 56.43 | 54.72 | 55.25 | 756,683 | -0.38(-0.68%) |
Mar 19, 2019 | 56.05 | 56.46 | 55.25 | 55.63 | 829,788 | -0.31(-0.56%) |
Mar 18, 2019 | 55.08 | 56.18 | 54.87 | 55.94 | 1,008,344 | +1.01(+1.84%) |
Mar 15, 2019 | 54.39 | 55.50 | 54.12 | 54.93 | 1,620,686 | +0.52(+0.95%) |
Mar 14, 2019 | 54.96 | 55.16 | 54.24 | 54.41 | 1,290,993 | -0.53(-0.97%) |
Mar 13, 2019 | 55.18 | 55.41 | 54.81 | 54.95 | 738,167 | -0.02(-0.03%) |
Mar 12, 2019 | 54.76 | 55.37 | 54.76 | 54.97 | 814,767 | +0.31(+0.57%) |
Mar 11, 2019 | 54.82 | 55.32 | 54.31 | 54.65 | 1,052,116 | -0.09(-0.17%) |
Mar 08, 2019 | 55.23 | 55.53 | 54.57 | 54.74 | 680,653 | -0.58(-1.04%) |
Mar 07, 2019 | 55.52 | 55.52 | 54.73 | 55.32 | 682,778 | -0.42(-0.76%) |
Mar 06, 2019 | 56.89 | 57.07 | 55.60 | 55.74 | 705,260 | -1.02(-1.79%) |
Mar 05, 2019 | 56.93 | 57.00 | 56.52 | 56.76 | 866,200 | -0.13(-0.23%) |
Mar 04, 2019 | 57.82 | 58.21 | 56.72 | 56.89 | 619,207 | -0.85(-1.47%) |
Mar 01, 2019 | 58.29 | 58.29 | 57.35 | 57.74 | 803,345 | -0.21(-0.36%) |
Feb 28, 2019 | 57.69 | 58.43 | 57.32 | 57.95 | 998,054 | +0.18(+0.32%) |
Feb 27, 2019 | 57.88 | 58.94 | 57.44 | 57.76 | 1,182,086 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.26 | 56.65 | 58.19 | 1,283,524 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.62 | 56.68 | 57.22 | 1,352,846 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.34 | 56.75 | 57.34 | 1,194,366 | -0.84(-1.45%) |
Feb 21, 2019 | 57.26 | 59.49 | 57.26 | 58.19 | 1,271,622 | +0.74(+1.29%) |
Feb 20, 2019 | 60.06 | 61.04 | 57.18 | 57.44 | 2,449,020 | -2.56(-4.27%) |
Feb 19, 2019 | 59.63 | 60.12 | 59.24 | 60.01 | 1,643,189 | -0.02(-0.03%) |
Feb 15, 2019 | 60.05 | 60.67 | 59.74 | 60.03 | 1,027,535 | +0.05(+0.08%) |
Feb 14, 2019 | 58.67 | 60.18 | 57.93 | 59.98 | 926,656 | +0.84(+1.42%) |
Feb 13, 2019 | 59.33 | 59.44 | 58.53 | 59.14 | 579,893 | +0.16(+0.26%) |
Feb 12, 2019 | 58.66 | 59.72 | 58.57 | 58.98 | 624,405 | +0.40(+0.69%) |
Feb 11, 2019 | 57.56 | 58.76 | 57.56 | 58.58 | 962,291 | +1.03(+1.78%) |
Feb 08, 2019 | 57.80 | 58.26 | 57.45 | 57.55 | 527,042 | -0.41(-0.71%) |
Feb 07, 2019 | 57.62 | 58.69 | 57.55 | 57.97 | 689,981 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.02 | 57.20 | 57.89 | 646,161 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.69 | 56.57 | 57.38 | 794,554 | +0.82(+1.46%) |
Feb 04, 2019 | 55.68 | 56.64 | 55.38 | 56.56 | 734,145 | +0.92(+1.66%) |
Feb 01, 2019 | 55.64 | 56.08 | 55.40 | 55.63 | 908,776 | -0.05(-0.10%) |
Jan 31, 2019 | 56.63 | 56.66 | 55.43 | 55.69 | 1,067,132 | -0.81(-1.44%) |
Jan 30, 2019 | 56.87 | 57.43 | 55.78 | 56.50 | 821,526 | -0.30(-0.53%) |
Jan 29, 2019 | 57.84 | 57.84 | 55.43 | 56.80 | 1,129,483 | -1.03(-1.77%) |
Jan 28, 2019 | 57.27 | 58.38 | 56.96 | 57.83 | 929,873 | +0.37(+0.64%) |
Jan 25, 2019 | 59.53 | 59.56 | 56.96 | 57.46 | 1,182,785 | -1.52(-2.58%) |
Jan 24, 2019 | 59.65 | 59.89 | 58.83 | 58.98 | 718,531 | -0.53(-0.89%) |
Jan 23, 2019 | 59.58 | 60.63 | 59.18 | 59.51 | 756,422 | -0.90(-1.48%) |
Jan 22, 2019 | 61.18 | 61.94 | 60.21 | 60.41 | 637,092 | -0.92(-1.49%) |
Jan 18, 2019 | 61.21 | 61.50 | 60.85 | 61.32 | 764,997 | +0.55(+0.90%) |
Jan 17, 2019 | 60.20 | 61.22 | 59.79 | 60.78 | 742,521 | +0.64(+1.07%) |
Jan 16, 2019 | 60.41 | 60.98 | 59.69 | 60.13 | 914,952 | -0.44(-0.73%) |
Jan 15, 2019 | 60.51 | 60.89 | 59.87 | 60.57 | 770,164 | +0.14(+0.23%) |
Jan 14, 2019 | 61.12 | 61.58 | 60.35 | 60.44 | 1,389,349 | -0.87(-1.42%) |
Jan 11, 2019 | 59.97 | 61.42 | 59.72 | 61.31 | 1,439,970 | +2.43(+4.12%) |
Jan 10, 2019 | 57.68 | 59.13 | 57.39 | 58.88 | 641,917 | +1.13(+1.95%) |
Jan 09, 2019 | 58.72 | 58.84 | 57.27 | 57.76 | 845,362 | -0.99(-1.68%) |
Jan 08, 2019 | 56.38 | 58.94 | 56.38 | 58.74 | 1,014,535 | +2.12(+3.75%) |
Jan 07, 2019 | 54.78 | 56.93 | 54.42 | 56.62 | 758,180 | +1.87(+3.41%) |
Jan 04, 2019 | 53.76 | 55.27 | 53.71 | 54.75 | 550,859 | +1.59(+3.00%) |
Jan 03, 2019 | 53.66 | 54.21 | 53.00 | 53.16 | 555,419 | -1.13(-2.09%) |
Jan 02, 2019 | 53.87 | 54.35 | 52.90 | 54.30 | 698,832 | -0.35(-0.64%) |
Dec 31, 2018 | 54.35 | 54.78 | 53.92 | 54.64 | 683,821 | +0.41(+0.76%) |
Dec 28, 2018 | 53.82 | 54.90 | 53.60 | 54.23 | 546,161 | +0.48(+0.89%) |
Dec 27, 2018 | 53.56 | 54.52 | 52.23 | 53.76 | 533,798 | -0.26(-0.47%) |
Dec 26, 2018 | 52.40 | 54.15 | 52.12 | 54.01 | 656,017 | +2.01(+3.87%) |
Dec 24, 2018 | 52.61 | 52.89 | 51.56 | 52.00 | 348,520 | -0.87(-1.64%) |
Dec 21, 2018 | 54.72 | 56.24 | 52.76 | 52.87 | 1,606,910 | -1.94(-3.54%) |
Dec 20, 2018 | 55.27 | 55.45 | 54.19 | 54.81 | 722,526 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.99 | 55.35 | 624,086 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.23 | 55.76 | 56.81 | 782,080 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.07 | 55.70 | 914,216 | -0.88(-1.56%) |
Dec 14, 2018 | 56.96 | 57.43 | 56.46 | 56.59 | 439,908 | -0.71(-1.24%) |
Dec 13, 2018 | 57.70 | 58.19 | 57.16 | 57.30 | 428,599 | -0.23(-0.40%) |
Dec 12, 2018 | 56.84 | 57.87 | 56.06 | 57.53 | 443,727 | +1.19(+2.10%) |
Dec 11, 2018 | 58.68 | 58.68 | 55.93 | 56.34 | 861,628 | -1.84(-3.16%) |
Dec 10, 2018 | 57.67 | 58.47 | 57.33 | 58.18 | 618,140 | +0.29(+0.50%) |
Dec 07, 2018 | 58.75 | 59.88 | 57.73 | 57.89 | 803,684 | -1.29(-2.17%) |
Dec 06, 2018 | 58.72 | 59.26 | 57.48 | 59.18 | 818,043 | +0.14(+0.23%) |
Dec 04, 2018 | 60.44 | 61.04 | 59.02 | 59.04 | 885,303 | -1.38(-2.28%) |
Dec 03, 2018 | 60.61 | 60.90 | 58.30 | 60.42 | 766,782 | +0.23(+0.38%) |
Nov 30, 2018 | 60.65 | 60.97 | 59.58 | 60.19 | 590,750 | -0.26(-0.42%) |
Nov 29, 2018 | 61.11 | 61.81 | 59.79 | 60.45 | 509,356 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.15 | 58.90 | 61.11 | 680,019 | +2.11(+3.57%) |
Nov 27, 2018 | 57.92 | 59.72 | 57.88 | 59.00 | 709,426 | +1.19(+2.05%) |
Nov 26, 2018 | 59.42 | 59.42 | 57.78 | 57.82 | 639,977 | -0.96(-1.63%) |
Nov 23, 2018 | 58.11 | 59.31 | 57.71 | 58.78 | 206,131 | +0.27(+0.47%) |
Nov 21, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.37 | 57.95 | 58.19 | 644,904 | -0.32(-0.55%) |
Nov 19, 2018 | 57.56 | 58.54 | 57.14 | 58.51 | 726,872 | +0.95(+1.65%) |
Nov 16, 2018 | 58.74 | 58.99 | 57.43 | 57.56 | 1,008,938 | -1.50(-2.55%) |
Nov 15, 2018 | 59.11 | 59.46 | 58.21 | 59.07 | 438,664 | -0.45(-0.75%) |
Nov 14, 2018 | 59.03 | 59.72 | 58.74 | 59.52 | 591,546 | +0.75(+1.27%) |
Nov 13, 2018 | 59.94 | 60.13 | 58.58 | 58.77 | 497,940 | -1.13(-1.89%) |
Nov 12, 2018 | 59.35 | 60.48 | 58.91 | 59.90 | 809,926 | +0.48(+0.81%) |
Nov 09, 2018 | 58.49 | 59.84 | 57.90 | 59.41 | 613,239 | +0.84(+1.43%) |
Nov 08, 2018 | 58.82 | 59.57 | 58.49 | 58.58 | 523,327 | -0.27(-0.46%) |
Nov 07, 2018 | 58.24 | 59.04 | 57.63 | 58.85 | 563,907 | +0.61(+1.05%) |
Nov 06, 2018 | 56.52 | 58.37 | 56.43 | 58.24 | 671,088 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.32 | 56.37 | 56.42 | 732,004 | -0.19(-0.34%) |
Nov 02, 2018 | 56.37 | 57.04 | 55.29 | 56.61 | 926,002 | +0.59(+1.06%) |
Nov 01, 2018 | 55.51 | 57.17 | 54.96 | 56.01 | 1,209,515 | +0.90(+1.64%) |
Oct 31, 2018 | 57.00 | 57.56 | 55.02 | 55.11 | 2,531,546 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.42 | 53.11 | 56.98 | 4,376,738 | -3.92(-6.44%) |
Oct 29, 2018 | 62.08 | 62.90 | 59.84 | 60.90 | 1,536,603 | -0.28(-0.46%) |
Oct 26, 2018 | 61.02 | 61.62 | 60.26 | 61.18 | 1,041,081 | -0.51(-0.83%) |
Oct 25, 2018 | 60.66 | 61.99 | 60.07 | 61.69 | 655,147 | +1.75(+2.92%) |
Oct 24, 2018 | 60.97 | 60.99 | 59.88 | 59.94 | 753,343 | -0.88(-1.45%) |
Oct 23, 2018 | 61.53 | 61.92 | 60.67 | 60.83 | 775,180 | -0.92(-1.49%) |
Oct 22, 2018 | 60.68 | 61.95 | 60.34 | 61.75 | 526,658 | +1.44(+2.39%) |
Oct 19, 2018 | 61.10 | 61.84 | 59.80 | 60.31 | 863,910 | -1.23(-2.00%) |
Oct 18, 2018 | 62.95 | 63.57 | 61.38 | 61.54 | 882,880 | -1.41(-2.24%) |
Oct 17, 2018 | 62.60 | 63.54 | 61.68 | 62.95 | 786,638 | +0.13(+0.20%) |
Oct 16, 2018 | 60.88 | 63.00 | 60.87 | 62.82 | 746,413 | +2.20(+3.62%) |
Oct 15, 2018 | 60.03 | 61.09 | 59.40 | 60.63 | 682,016 | +0.71(+1.19%) |
Oct 12, 2018 | 60.08 | 60.56 | 59.43 | 59.92 | 946,078 | +0.79(+1.34%) |
Oct 11, 2018 | 60.16 | 60.79 | 59.11 | 59.12 | 639,640 | -1.22(-2.02%) |
Oct 10, 2018 | 61.58 | 61.82 | 60.21 | 60.34 | 725,554 | -1.21(-1.97%) |
Oct 09, 2018 | 61.04 | 62.45 | 61.04 | 61.56 | 854,854 | +0.57(+0.93%) |
Oct 08, 2018 | 60.59 | 61.38 | 60.38 | 60.99 | 513,285 | +0.47(+0.78%) |
Oct 05, 2018 | 60.16 | 61.01 | 59.93 | 60.52 | 708,461 | +0.34(+0.56%) |
Oct 04, 2018 | 59.82 | 60.19 | 58.99 | 60.18 | 769,706 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.15 | 59.65 | 59.80 | 877,518 | -0.77(-1.28%) |
Oct 02, 2018 | 61.74 | 61.87 | 60.45 | 60.57 | 638,418 | -1.16(-1.88%) |
Oct 01, 2018 | 63.23 | 64.00 | 61.48 | 61.73 | 1,010,446 | -1.43(-2.27%) |
Sep 28, 2018 | 62.91 | 63.43 | 62.82 | 63.16 | 805,987 | +0.07(+0.12%) |
Sep 27, 2018 | 62.87 | 63.73 | 62.73 | 63.09 | 383,973 | +0.21(+0.33%) |
Sep 26, 2018 | 64.36 | 64.36 | 62.79 | 62.88 | 625,592 | -0.27(-0.43%) |
Sep 25, 2018 | 62.61 | 63.24 | 62.43 | 63.15 | 688,020 | +0.74(+1.18%) |
Sep 24, 2018 | 62.49 | 62.51 | 60.50 | 62.41 | 1,400,225 | -1.91(-2.98%) |
Sep 21, 2018 | 64.91 | 65.61 | 64.08 | 64.33 | 1,323,017 | -0.50(-0.77%) |
Sep 20, 2018 | 65.89 | 66.45 | 64.33 | 64.83 | 873,496 | -0.50(-0.77%) |
Sep 19, 2018 | 66.29 | 66.75 | 65.05 | 65.33 | 518,297 | -0.96(-1.44%) |
Sep 18, 2018 | 65.39 | 66.79 | 65.17 | 66.29 | 743,335 | +0.81(+1.24%) |
Sep 17, 2018 | 66.05 | 66.05 | 65.25 | 65.48 | 560,868 | -0.23(-0.35%) |
Sep 14, 2018 | 66.01 | 66.41 | 65.35 | 65.70 | 765,617 | +0.28(+0.43%) |
Sep 13, 2018 | 64.57 | 65.62 | 64.57 | 65.42 | 618,453 | -0.61(-0.92%) |
Sep 12, 2018 | 65.32 | 66.52 | 65.18 | 66.03 | 822,512 | -0.57(-0.86%) |
Sep 11, 2018 | 66.91 | 67.57 | 66.53 | 66.61 | 680,020 | -0.19(-0.29%) |
Sep 10, 2018 | 66.40 | 67.33 | 65.20 | 66.80 | 1,174,419 | -1.49(-2.18%) |
Sep 07, 2018 | 66.04 | 68.35 | 65.67 | 68.29 | 1,149,866 | +2.18(+3.30%) |
Sep 06, 2018 | 64.76 | 66.71 | 64.40 | 66.11 | 932,577 | +1.67(+2.59%) |
Sep 05, 2018 | 64.11 | 64.63 | 63.04 | 64.44 | 856,334 | +0.35(+0.55%) |