Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.79 | 59.00 | 58.54 | 58.77 | 491,215 | +0.30(+0.51%) |
Aug 29, 2019 | 58.42 | 58.76 | 58.13 | 58.47 | 534,102 | +0.55(+0.96%) |
Aug 28, 2019 | 58.07 | 58.58 | 57.82 | 57.91 | 624,503 | -0.35(-0.61%) |
Aug 27, 2019 | 58.34 | 58.53 | 57.96 | 58.27 | 588,986 | +0.27(+0.47%) |
Aug 26, 2019 | 58.30 | 58.39 | 57.90 | 58.00 | 609,343 | +0.14(+0.24%) |
Aug 23, 2019 | 58.30 | 58.76 | 57.73 | 57.86 | 619,444 | -0.56(-0.96%) |
Aug 22, 2019 | 58.92 | 59.00 | 58.22 | 58.42 | 452,839 | -0.50(-0.85%) |
Aug 21, 2019 | 58.74 | 59.30 | 58.37 | 58.92 | 771,613 | +0.64(+1.11%) |
Aug 20, 2019 | 58.10 | 58.79 | 58.05 | 58.28 | 816,068 | -0.03(-0.05%) |
Aug 19, 2019 | 58.41 | 58.63 | 58.25 | 58.30 | 318,199 | +0.30(+0.52%) |
Aug 16, 2019 | 57.86 | 58.32 | 57.39 | 58.01 | 863,014 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.73 | 56.85 | 57.52 | 460,976 | +0.34(+0.59%) |
Aug 14, 2019 | 57.50 | 57.85 | 56.97 | 57.19 | 721,665 | -0.94(-1.62%) |
Aug 13, 2019 | 57.85 | 58.55 | 57.63 | 58.13 | 1,280,897 | +0.35(+0.61%) |
Aug 12, 2019 | 58.16 | 58.30 | 57.56 | 57.78 | 587,915 | -0.57(-0.98%) |
Aug 09, 2019 | 58.07 | 58.69 | 57.42 | 58.35 | 744,699 | +0.16(+0.28%) |
Aug 08, 2019 | 56.94 | 59.33 | 56.94 | 58.19 | 1,075,627 | +1.83(+3.25%) |
Aug 07, 2019 | 55.41 | 56.51 | 55.25 | 56.35 | 801,065 | +0.54(+0.98%) |
Aug 06, 2019 | 55.47 | 56.36 | 55.20 | 55.81 | 829,999 | +0.44(+0.79%) |
Aug 05, 2019 | 56.20 | 56.34 | 55.06 | 55.37 | 680,122 | -1.35(-2.38%) |
Aug 02, 2019 | 57.20 | 58.36 | 56.23 | 56.73 | 661,306 | -0.75(-1.31%) |
Aug 01, 2019 | 58.18 | 58.89 | 57.31 | 57.48 | 770,164 | -0.61(-1.05%) |
Jul 31, 2019 | 58.32 | 58.57 | 57.79 | 58.09 | 656,181 | -0.15(-0.26%) |
Jul 30, 2019 | 58.10 | 58.47 | 56.75 | 58.24 | 679,419 | -0.28(-0.48%) |
Jul 29, 2019 | 58.59 | 58.79 | 58.40 | 58.52 | 310,317 | +0.04(+0.06%) |
Jul 26, 2019 | 58.40 | 58.66 | 58.29 | 58.49 | 344,258 | +0.29(+0.50%) |
Jul 25, 2019 | 58.05 | 58.40 | 57.73 | 58.20 | 329,860 | +0.10(+0.17%) |
Jul 24, 2019 | 57.65 | 58.13 | 57.51 | 58.10 | 421,063 | +0.26(+0.46%) |
Jul 23, 2019 | 57.48 | 57.90 | 57.13 | 57.83 | 747,949 | +0.51(+0.89%) |
Jul 22, 2019 | 57.68 | 57.90 | 57.29 | 57.32 | 630,544 | -0.34(-0.60%) |
Jul 19, 2019 | 58.08 | 58.26 | 57.66 | 57.67 | 521,510 | -0.29(-0.50%) |
Jul 18, 2019 | 57.35 | 58.05 | 57.15 | 57.96 | 760,480 | +0.58(+1.01%) |
Jul 17, 2019 | 57.44 | 57.93 | 57.21 | 57.38 | 642,952 | -0.04(-0.06%) |
Jul 16, 2019 | 57.63 | 57.70 | 57.10 | 57.42 | 787,179 | -0.34(-0.58%) |
Jul 15, 2019 | 57.71 | 57.89 | 57.47 | 57.75 | 586,888 | +0.18(+0.32%) |
Jul 12, 2019 | 57.20 | 57.66 | 57.04 | 57.57 | 564,804 | +0.58(+1.02%) |
Jul 11, 2019 | 57.21 | 57.44 | 56.79 | 56.99 | 548,347 | -0.09(-0.16%) |
Jul 10, 2019 | 57.20 | 57.51 | 56.86 | 57.08 | 1,058,708 | -0.02(-0.03%) |
Jul 09, 2019 | 56.78 | 57.13 | 56.65 | 57.10 | 550,314 | +0.28(+0.50%) |
Jul 08, 2019 | 56.65 | 57.31 | 56.52 | 56.82 | 863,077 | -0.23(-0.40%) |
Jul 05, 2019 | 56.68 | 57.05 | 56.23 | 57.04 | 569,981 | +0.13(+0.22%) |
Jul 03, 2019 | 56.67 | 57.12 | 56.54 | 56.92 | 458,056 | +0.47(+0.84%) |
Jul 02, 2019 | 56.24 | 56.50 | 55.93 | 56.44 | 834,380 | +0.27(+0.48%) |
Jul 01, 2019 | 56.86 | 57.05 | 56.11 | 56.17 | 612,023 | -0.19(-0.34%) |
Jun 28, 2019 | 56.18 | 56.56 | 55.93 | 56.36 | 1,546,573 | +0.38(+0.68%) |
Jun 27, 2019 | 56.05 | 56.23 | 55.87 | 55.98 | 283,911 | +0.05(+0.09%) |
Jun 26, 2019 | 56.20 | 56.74 | 55.85 | 55.93 | 1,135,465 | -0.20(-0.35%) |
Jun 25, 2019 | 56.20 | 56.50 | 55.94 | 56.13 | 525,842 | -0.14(-0.26%) |
Jun 24, 2019 | 56.27 | 56.59 | 55.96 | 56.27 | 451,848 | +0.07(+0.13%) |
Jun 21, 2019 | 56.23 | 56.40 | 55.85 | 56.20 | 1,049,947 | -0.15(-0.27%) |
Jun 20, 2019 | 56.70 | 57.05 | 56.08 | 56.36 | 801,444 | +0.08(+0.14%) |
Jun 19, 2019 | 55.89 | 56.44 | 55.52 | 56.27 | 1,037,012 | +0.52(+0.92%) |
Jun 18, 2019 | 55.53 | 56.15 | 55.32 | 55.76 | 543,536 | +0.24(+0.44%) |
Jun 17, 2019 | 55.42 | 55.70 | 55.34 | 55.52 | 521,446 | +0.14(+0.24%) |
Jun 14, 2019 | 54.96 | 55.48 | 54.86 | 55.38 | 511,637 | +0.42(+0.76%) |
Jun 13, 2019 | 55.09 | 55.29 | 54.76 | 54.96 | 566,998 | -0.15(-0.28%) |
Jun 12, 2019 | 54.70 | 55.33 | 54.70 | 55.12 | 624,911 | +0.35(+0.64%) |
Jun 11, 2019 | 55.33 | 55.55 | 54.70 | 54.77 | 608,872 | -0.43(-0.79%) |
Jun 10, 2019 | 55.77 | 55.91 | 55.14 | 55.20 | 523,178 | -0.30(-0.54%) |
Jun 07, 2019 | 55.36 | 55.99 | 55.31 | 55.50 | 424,870 | +0.19(+0.34%) |
Jun 06, 2019 | 55.24 | 55.52 | 54.70 | 55.31 | 889,103 | +0.33(+0.59%) |
Jun 05, 2019 | 55.11 | 55.52 | 54.64 | 54.98 | 878,720 | +0.15(+0.28%) |
Jun 04, 2019 | 54.57 | 54.96 | 54.25 | 54.83 | 1,057,326 | +0.64(+1.18%) |
Jun 03, 2019 | 53.90 | 54.61 | 53.90 | 54.19 | 667,546 | +0.50(+0.93%) |
May 31, 2019 | 52.90 | 53.77 | 52.70 | 53.69 | 992,729 | +0.43(+0.81%) |
May 30, 2019 | 53.46 | 53.59 | 52.85 | 53.26 | 1,920,790 | -0.19(-0.35%) |
May 29, 2019 | 53.65 | 53.93 | 53.17 | 53.45 | 1,382,912 | -0.65(-1.20%) |
May 28, 2019 | 54.72 | 54.84 | 54.02 | 54.10 | 616,178 | -0.56(-1.02%) |
May 24, 2019 | 55.11 | 55.14 | 54.37 | 54.66 | 728,444 | -0.23(-0.43%) |
May 23, 2019 | 54.64 | 54.89 | 54.44 | 54.89 | 1,129,160 | -0.07(-0.13%) |
May 22, 2019 | 54.97 | 55.33 | 54.86 | 54.96 | 1,129,073 | -0.11(-0.20%) |
May 21, 2019 | 54.98 | 55.37 | 54.92 | 55.07 | 1,820,705 | +0.11(+0.20%) |
May 20, 2019 | 54.21 | 55.57 | 54.17 | 54.96 | 1,534,928 | +0.03(+0.05%) |
May 17, 2019 | 54.54 | 55.43 | 54.18 | 54.94 | 1,094,437 | -0.07(-0.13%) |
May 16, 2019 | 54.21 | 55.64 | 53.27 | 55.01 | 1,689,989 | +0.44(+0.81%) |
May 15, 2019 | 50.73 | 54.80 | 49.70 | 54.57 | 3,937,806 | +6.26(+12.96%) |
May 14, 2019 | 48.33 | 48.77 | 48.17 | 48.30 | 779,368 | +0.13(+0.26%) |
May 13, 2019 | 48.54 | 48.68 | 47.93 | 48.18 | 901,372 | -1.03(-2.09%) |
May 10, 2019 | 48.84 | 49.35 | 48.49 | 49.21 | 496,586 | +0.28(+0.57%) |
May 09, 2019 | 48.70 | 49.14 | 48.40 | 48.93 | 569,207 | -0.15(-0.31%) |
May 08, 2019 | 48.90 | 49.44 | 48.82 | 49.08 | 548,434 | +0.19(+0.39%) |
May 07, 2019 | 49.46 | 49.64 | 48.73 | 48.89 | 1,133,514 | -0.94(-1.89%) |
May 06, 2019 | 49.26 | 50.04 | 48.82 | 49.83 | 1,123,091 | -0.01(-0.02%) |
May 03, 2019 | 49.50 | 49.99 | 49.50 | 49.84 | 634,705 | +0.35(+0.71%) |
May 02, 2019 | 49.56 | 50.13 | 49.23 | 49.49 | 779,948 | -0.15(-0.31%) |
May 01, 2019 | 49.82 | 50.15 | 49.52 | 49.64 | 1,086,954 | -0.13(-0.25%) |
Apr 30, 2019 | 49.05 | 49.89 | 48.71 | 49.77 | 1,262,230 | +0.63(+1.29%) |
Apr 29, 2019 | 48.73 | 49.36 | 48.73 | 49.14 | 770,464 | +0.42(+0.87%) |
Apr 26, 2019 | 48.77 | 49.14 | 48.63 | 48.71 | 990,516 | -0.13(-0.26%) |
Apr 25, 2019 | 48.90 | 49.38 | 48.53 | 48.84 | 866,304 | +0.08(+0.17%) |
Apr 24, 2019 | 49.10 | 49.36 | 48.59 | 48.76 | 634,846 | -0.23(-0.46%) |
Apr 23, 2019 | 49.06 | 49.37 | 48.73 | 48.98 | 1,136,976 | +0.12(+0.24%) |
Apr 22, 2019 | 48.65 | 48.94 | 48.46 | 48.87 | 540,069 | +0.02(+0.04%) |
Apr 18, 2019 | 49.14 | 49.16 | 48.54 | 48.85 | 546,831 | -0.20(-0.41%) |
Apr 17, 2019 | 49.16 | 49.35 | 48.86 | 49.05 | 495,895 | -0.05(-0.11%) |
Apr 16, 2019 | 48.91 | 49.36 | 48.77 | 49.10 | 1,077,196 | +0.22(+0.44%) |
Apr 15, 2019 | 49.15 | 49.49 | 48.84 | 48.88 | 461,009 | -0.23(-0.46%) |
Apr 12, 2019 | 49.29 | 49.39 | 48.89 | 49.11 | 540,855 | -0.02(-0.04%) |
Apr 11, 2019 | 49.24 | 49.41 | 49.07 | 49.13 | 926,742 | -0.05(-0.09%) |
Apr 10, 2019 | 49.33 | 49.33 | 48.81 | 49.17 | 529,700 | -0.20(-0.40%) |
Apr 09, 2019 | 49.57 | 49.66 | 49.29 | 49.37 | 606,548 | -0.38(-0.76%) |
Apr 08, 2019 | 49.63 | 49.92 | 49.48 | 49.75 | 1,397,549 | -0.14(-0.27%) |
Apr 05, 2019 | 49.23 | 50.12 | 49.23 | 49.89 | 1,476,146 | +0.68(+1.38%) |
Apr 04, 2019 | 49.49 | 49.70 | 49.12 | 49.21 | 813,560 | -0.36(-0.73%) |
Apr 03, 2019 | 49.23 | 49.62 | 49.15 | 49.57 | 748,624 | +0.47(+0.96%) |
Apr 02, 2019 | 49.09 | 49.30 | 48.77 | 49.10 | 608,410 | -0.06(-0.13%) |
Apr 01, 2019 | 49.05 | 49.22 | 48.79 | 49.16 | 705,484 | +0.27(+0.55%) |
Mar 29, 2019 | 48.96 | 49.22 | 48.75 | 48.89 | 810,010 | -0.03(-0.06%) |
Mar 28, 2019 | 48.56 | 48.99 | 48.12 | 48.92 | 773,854 | +0.41(+0.85%) |
Mar 27, 2019 | 48.81 | 48.90 | 48.28 | 48.51 | 540,058 | -0.30(-0.61%) |
Mar 26, 2019 | 48.56 | 48.92 | 48.29 | 48.80 | 653,765 | +0.46(+0.95%) |
Mar 25, 2019 | 48.18 | 48.54 | 47.63 | 48.35 | 767,826 | -0.04(-0.07%) |
Mar 22, 2019 | 49.25 | 49.25 | 48.37 | 48.38 | 760,237 | -1.08(-2.18%) |
Mar 21, 2019 | 48.82 | 49.55 | 48.66 | 49.46 | 747,352 | +0.48(+0.97%) |
Mar 20, 2019 | 49.09 | 49.20 | 48.49 | 48.98 | 1,083,122 | -0.15(-0.31%) |
Mar 19, 2019 | 48.54 | 49.25 | 48.31 | 49.14 | 1,917,980 | +0.58(+1.18%) |
Mar 18, 2019 | 49.99 | 50.19 | 48.32 | 48.56 | 1,545,179 | -0.63(-1.28%) |
Mar 15, 2019 | 48.76 | 49.67 | 48.65 | 49.19 | 1,925,683 | +0.46(+0.94%) |
Mar 14, 2019 | 48.89 | 49.00 | 48.67 | 48.73 | 1,003,596 | -0.18(-0.37%) |
Mar 13, 2019 | 49.12 | 49.45 | 48.61 | 48.91 | 796,591 | -0.09(-0.18%) |
Mar 12, 2019 | 49.47 | 50.02 | 49.00 | 49.00 | 705,988 | -0.37(-0.75%) |
Mar 11, 2019 | 49.09 | 49.46 | 47.55 | 49.37 | 796,594 | +0.32(+0.66%) |
Mar 08, 2019 | 48.54 | 49.14 | 48.31 | 49.05 | 884,960 | +0.32(+0.66%) |
Mar 07, 2019 | 49.19 | 49.25 | 48.57 | 48.72 | 1,232,239 | -0.51(-1.04%) |
Mar 06, 2019 | 49.90 | 50.04 | 49.18 | 49.24 | 1,385,661 | -0.78(-1.56%) |
Mar 05, 2019 | 50.22 | 50.54 | 49.84 | 50.02 | 659,891 | -0.23(-0.47%) |
Mar 04, 2019 | 51.10 | 51.29 | 49.96 | 50.25 | 898,544 | -0.74(-1.45%) |
Mar 01, 2019 | 50.22 | 51.13 | 50.04 | 50.99 | 1,411,441 | +1.04(+2.09%) |
Feb 28, 2019 | 50.20 | 50.22 | 49.54 | 49.95 | 2,463,752 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 50.20 | 50.22 | 1,199,526 | -0.49(-0.97%) |
Feb 26, 2019 | 50.61 | 51.01 | 50.47 | 50.72 | 1,277,296 | -0.06(-0.12%) |
Feb 25, 2019 | 51.29 | 51.30 | 50.76 | 50.78 | 888,737 | -0.30(-0.58%) |
Feb 22, 2019 | 50.76 | 51.11 | 50.69 | 51.08 | 860,037 | +0.39(+0.76%) |
Feb 21, 2019 | 50.44 | 51.09 | 50.40 | 50.69 | 1,997,444 | +0.08(+0.16%) |
Feb 20, 2019 | 50.58 | 50.71 | 50.16 | 50.61 | 1,286,134 | +0.22(+0.43%) |
Feb 19, 2019 | 50.08 | 50.68 | 50.08 | 50.40 | 1,088,378 | +0.05(+0.11%) |
Feb 15, 2019 | 50.09 | 50.90 | 49.98 | 50.34 | 1,000,113 | +0.48(+0.96%) |
Feb 14, 2019 | 50.51 | 50.84 | 49.78 | 49.87 | 942,274 | -0.60(-1.19%) |
Feb 13, 2019 | 50.27 | 50.61 | 50.13 | 50.47 | 1,064,395 | +0.38(+0.75%) |
Feb 12, 2019 | 50.09 | 50.34 | 49.81 | 50.09 | 1,448,583 | +0.19(+0.38%) |
Feb 11, 2019 | 49.83 | 50.23 | 49.54 | 49.90 | 1,338,060 | +0.05(+0.11%) |
Feb 08, 2019 | 50.30 | 50.82 | 49.66 | 49.85 | 1,423,902 | -0.74(-1.46%) |
Feb 07, 2019 | 49.05 | 50.80 | 48.97 | 50.58 | 2,824,926 | +1.00(+2.01%) |
Feb 06, 2019 | 49.84 | 50.58 | 48.64 | 49.59 | 2,940,150 | -0.78(-1.55%) |
Feb 05, 2019 | 50.67 | 50.97 | 50.27 | 50.37 | 2,078,897 | -0.17(-0.34%) |
Feb 04, 2019 | 50.05 | 50.84 | 49.44 | 50.54 | 2,593,174 | +0.53(+1.06%) |
Feb 01, 2019 | 50.03 | 50.31 | 49.25 | 50.01 | 1,779,599 | -0.22(-0.43%) |
Jan 31, 2019 | 49.69 | 50.48 | 49.69 | 50.22 | 992,709 | +0.47(+0.94%) |
Jan 30, 2019 | 50.12 | 50.29 | 49.55 | 49.76 | 1,116,211 | -0.17(-0.34%) |
Jan 29, 2019 | 49.77 | 50.14 | 49.36 | 49.93 | 1,114,712 | +0.17(+0.34%) |
Jan 28, 2019 | 49.34 | 50.13 | 49.16 | 49.76 | 2,143,582 | -0.07(-0.14%) |
Jan 25, 2019 | 50.07 | 50.53 | 49.58 | 49.83 | 2,124,171 | +0.13(+0.27%) |
Jan 24, 2019 | 49.43 | 50.17 | 48.00 | 49.69 | 3,896,048 | +0.21(+0.42%) |
Jan 23, 2019 | 51.68 | 52.01 | 47.28 | 49.49 | 10,895,301 | -4.86(-8.95%) |
Jan 22, 2019 | 54.33 | 54.69 | 53.95 | 54.35 | 1,447,479 | -0.31(-0.56%) |
Jan 18, 2019 | 54.19 | 54.75 | 53.64 | 54.66 | 859,481 | +0.77(+1.43%) |
Jan 17, 2019 | 53.31 | 54.13 | 53.10 | 53.88 | 822,850 | +0.40(+0.76%) |
Jan 16, 2019 | 53.73 | 53.75 | 53.32 | 53.48 | 702,033 | -0.09(-0.17%) |
Jan 15, 2019 | 53.41 | 54.27 | 53.09 | 53.57 | 542,120 | +0.18(+0.34%) |
Jan 14, 2019 | 53.52 | 54.03 | 53.38 | 53.39 | 485,302 | -0.54(-1.00%) |
Jan 11, 2019 | 53.51 | 53.98 | 52.82 | 53.93 | 669,116 | +0.22(+0.40%) |
Jan 10, 2019 | 53.05 | 53.77 | 52.52 | 53.71 | 637,776 | +0.43(+0.81%) |
Jan 09, 2019 | 53.15 | 53.75 | 52.92 | 53.28 | 643,057 | +0.13(+0.24%) |
Jan 08, 2019 | 53.05 | 53.69 | 52.53 | 53.15 | 570,285 | +0.44(+0.84%) |
Jan 07, 2019 | 52.26 | 53.10 | 52.21 | 52.71 | 566,786 | +0.28(+0.53%) |
Jan 04, 2019 | 52.06 | 52.72 | 51.90 | 52.44 | 881,733 | +1.02(+1.99%) |
Jan 03, 2019 | 51.95 | 52.43 | 51.40 | 51.41 | 875,604 | -0.93(-1.79%) |
Jan 02, 2019 | 52.16 | 52.39 | 51.68 | 52.35 | 801,996 | -0.31(-0.58%) |
Dec 31, 2018 | 52.24 | 52.70 | 51.99 | 52.65 | 520,139 | +0.57(+1.09%) |
Dec 28, 2018 | 52.39 | 52.71 | 52.00 | 52.09 | 483,757 | -0.08(-0.16%) |
Dec 27, 2018 | 51.52 | 52.18 | 50.39 | 52.17 | 620,128 | +0.19(+0.36%) |
Dec 26, 2018 | 51.07 | 52.03 | 50.02 | 51.98 | 668,194 | +1.18(+2.33%) |
Dec 24, 2018 | 51.45 | 51.53 | 50.78 | 50.80 | 532,995 | -1.02(-1.97%) |
Dec 21, 2018 | 52.88 | 53.52 | 51.70 | 51.82 | 1,431,711 | -0.60(-1.14%) |
Dec 20, 2018 | 52.31 | 53.76 | 51.83 | 52.42 | 1,296,108 | -0.06(-0.12%) |
Dec 19, 2018 | 52.12 | 53.37 | 52.12 | 52.48 | 1,364,023 | +0.26(+0.50%) |
Dec 18, 2018 | 53.09 | 53.69 | 52.16 | 52.22 | 749,698 | -0.50(-0.95%) |
Dec 17, 2018 | 53.13 | 53.54 | 52.59 | 52.72 | 1,027,852 | -0.58(-1.09%) |
Dec 14, 2018 | 53.47 | 54.05 | 53.20 | 53.30 | 891,900 | -0.40(-0.75%) |
Dec 13, 2018 | 54.02 | 54.48 | 53.37 | 53.71 | 1,966,256 | -0.04(-0.08%) |
Dec 12, 2018 | 54.23 | 54.48 | 53.62 | 53.75 | 1,084,227 | +0.02(+0.03%) |
Dec 11, 2018 | 53.88 | 54.42 | 53.32 | 53.73 | 1,311,823 | +0.38(+0.70%) |
Dec 10, 2018 | 53.83 | 54.18 | 52.73 | 53.36 | 2,442,103 | -0.60(-1.11%) |
Dec 07, 2018 | 55.81 | 57.01 | 53.95 | 53.96 | 1,840,006 | -1.95(-3.49%) |
Dec 06, 2018 | 56.45 | 56.84 | 55.33 | 55.91 | 2,052,161 | -1.19(-2.08%) |
Dec 04, 2018 | 58.31 | 58.95 | 57.03 | 57.10 | 829,662 | -1.59(-2.71%) |
Dec 03, 2018 | 58.80 | 58.80 | 58.19 | 58.69 | 502,675 | +0.60(+1.03%) |
Nov 30, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 889,218 | +0.13(+0.23%) |
Nov 29, 2018 | 57.77 | 58.29 | 57.77 | 57.96 | 719,361 | +0.01(+0.02%) |
Nov 28, 2018 | 57.66 | 58.05 | 56.97 | 57.95 | 1,192,625 | +0.58(+1.01%) |
Nov 27, 2018 | 58.00 | 58.14 | 57.04 | 57.37 | 1,134,759 | -0.88(-1.51%) |
Nov 26, 2018 | 58.12 | 58.65 | 57.29 | 58.24 | 833,815 | +0.36(+0.62%) |
Nov 23, 2018 | 57.69 | 58.18 | 57.48 | 57.88 | 307,505 | -0.21(-0.35%) |
Nov 21, 2018 | 58.09 | 58.09 | 58.09 | 0 | +0.36(+0.62%) | |
Nov 20, 2018 | 58.16 | 58.98 | 57.63 | 57.73 | 556,226 | -0.87(-1.48%) |
Nov 19, 2018 | 58.68 | 59.09 | 58.27 | 58.60 | 604,318 | -0.31(-0.53%) |
Nov 16, 2018 | 58.41 | 59.13 | 58.40 | 58.91 | 764,965 | +0.39(+0.67%) |
Nov 15, 2018 | 58.18 | 58.77 | 57.29 | 58.52 | 1,122,600 | +0.14(+0.25%) |
Nov 14, 2018 | 59.73 | 59.79 | 57.44 | 58.38 | 1,592,329 | -0.99(-1.67%) |
Nov 13, 2018 | 59.98 | 60.13 | 58.99 | 59.37 | 1,402,693 | -0.03(-0.05%) |
Nov 12, 2018 | 59.26 | 60.47 | 59.26 | 59.40 | 1,731,050 | -0.38(-0.63%) |
Nov 09, 2018 | 56.35 | 60.02 | 55.77 | 59.77 | 2,619,944 | +2.19(+3.81%) |
Nov 08, 2018 | 57.38 | 58.16 | 56.64 | 57.58 | 1,189,893 | -0.03(-0.05%) |
Nov 07, 2018 | 57.59 | 58.07 | 57.06 | 57.61 | 777,829 | +0.20(+0.34%) |
Nov 06, 2018 | 56.81 | 57.52 | 55.79 | 57.41 | 618,905 | +0.48(+0.85%) |
Nov 05, 2018 | 56.66 | 57.31 | 56.14 | 56.93 | 744,618 | +0.24(+0.43%) |
Nov 02, 2018 | 57.25 | 57.50 | 56.44 | 56.69 | 864,748 | -0.43(-0.75%) |
Nov 01, 2018 | 56.64 | 57.29 | 56.53 | 57.12 | 1,303,937 | +0.49(+0.87%) |
Oct 31, 2018 | 56.44 | 57.03 | 55.89 | 56.62 | 816,545 | +0.54(+0.96%) |
Oct 30, 2018 | 55.23 | 56.11 | 55.18 | 56.09 | 1,080,494 | +0.95(+1.72%) |
Oct 29, 2018 | 55.88 | 56.17 | 54.79 | 55.14 | 1,092,762 | -0.37(-0.66%) |
Oct 26, 2018 | 55.23 | 56.07 | 54.89 | 55.50 | 594,898 | -0.29(-0.51%) |
Oct 25, 2018 | 55.48 | 56.12 | 55.33 | 55.79 | 747,555 | +0.65(+1.18%) |
Oct 24, 2018 | 56.27 | 57.01 | 55.09 | 55.14 | 681,717 | -1.15(-2.04%) |
Oct 23, 2018 | 55.97 | 56.64 | 55.26 | 56.28 | 684,915 | -0.37(-0.65%) |
Oct 22, 2018 | 56.90 | 57.11 | 56.44 | 56.65 | 415,212 | -0.12(-0.20%) |
Oct 19, 2018 | 56.67 | 57.28 | 56.60 | 56.77 | 564,840 | +0.12(+0.21%) |
Oct 18, 2018 | 56.41 | 57.01 | 56.19 | 56.65 | 961,361 | +0.10(+0.18%) |
Oct 17, 2018 | 56.54 | 56.88 | 56.05 | 56.55 | 828,719 | -0.00(-0.01%) |
Oct 16, 2018 | 55.63 | 56.57 | 55.16 | 56.55 | 1,027,126 | +1.25(+2.27%) |
Oct 15, 2018 | 54.93 | 55.70 | 54.47 | 55.30 | 1,223,054 | +0.35(+0.64%) |
Oct 12, 2018 | 55.05 | 55.60 | 54.14 | 54.95 | 1,421,431 | +0.31(+0.57%) |
Oct 11, 2018 | 56.12 | 56.24 | 54.32 | 54.64 | 1,945,386 | -1.63(-2.89%) |
Oct 10, 2018 | 56.22 | 56.69 | 56.08 | 56.27 | 1,567,860 | -0.11(-0.19%) |
Oct 09, 2018 | 56.80 | 57.22 | 56.16 | 56.37 | 1,091,228 | -0.55(-0.97%) |
Oct 08, 2018 | 57.98 | 57.98 | 56.30 | 56.93 | 899,950 | -1.28(-2.20%) |
Oct 05, 2018 | 58.40 | 58.76 | 58.10 | 58.21 | 760,048 | -0.21(-0.35%) |
Oct 04, 2018 | 58.45 | 58.49 | 57.92 | 58.41 | 1,111,114 | -0.13(-0.21%) |
Oct 03, 2018 | 58.44 | 58.65 | 58.13 | 58.54 | 1,096,065 | +0.30(+0.51%) |
Oct 02, 2018 | 58.57 | 58.67 | 57.14 | 58.24 | 1,479,637 | -0.48(-0.82%) |
Oct 01, 2018 | 59.31 | 59.43 | 58.59 | 58.73 | 1,491,183 | -0.32(-0.55%) |
Sep 28, 2018 | 58.87 | 59.34 | 58.63 | 59.05 | 817,706 | +0.01(+0.02%) |
Sep 27, 2018 | 58.82 | 59.35 | 58.48 | 59.04 | 988,999 | +0.36(+0.61%) |
Sep 26, 2018 | 59.31 | 59.55 | 58.65 | 58.68 | 1,017,666 | -0.55(-0.93%) |
Sep 25, 2018 | 59.16 | 59.49 | 59.00 | 59.23 | 497,910 | +0.04(+0.06%) |
Sep 24, 2018 | 58.94 | 59.28 | 58.38 | 59.20 | 679,219 | +0.08(+0.14%) |
Sep 21, 2018 | 59.08 | 59.22 | 58.83 | 59.12 | 617,580 | +0.14(+0.24%) |
Sep 20, 2018 | 58.98 | 59.10 | 58.73 | 58.98 | 682,206 | +0.15(+0.26%) |
Sep 19, 2018 | 59.62 | 59.62 | 58.69 | 58.82 | 779,081 | -0.21(-0.35%) |
Sep 18, 2018 | 58.54 | 59.21 | 58.29 | 59.03 | 745,116 | +0.43(+0.73%) |
Sep 17, 2018 | 59.18 | 59.35 | 58.54 | 58.60 | 1,479,947 | -0.42(-0.71%) |
Sep 14, 2018 | 59.07 | 59.27 | 58.80 | 59.02 | 432,844 | +0.06(+0.11%) |
Sep 13, 2018 | 58.55 | 59.02 | 58.41 | 58.96 | 694,615 | +0.59(+1.01%) |
Sep 12, 2018 | 58.01 | 58.66 | 57.83 | 58.37 | 727,767 | +0.35(+0.60%) |
Sep 11, 2018 | 57.70 | 58.07 | 57.52 | 58.02 | 968,696 | +0.20(+0.35%) |
Sep 10, 2018 | 57.71 | 57.96 | 57.59 | 57.82 | 845,194 | +0.15(+0.26%) |
Sep 07, 2018 | 57.68 | 57.91 | 57.28 | 57.66 | 896,647 | -0.02(-0.03%) |
Sep 06, 2018 | 57.92 | 58.14 | 57.59 | 57.68 | 1,122,727 | -0.29(-0.51%) |
Sep 05, 2018 | 58.06 | 58.28 | 57.91 | 57.98 | 811,298 | -0.17(-0.29%) |