Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.80 | 57.50 | 56.26 | 56.52 | 4,370,160 | -0.02(-0.03%) |
Aug 29, 2019 | 55.80 | 56.78 | 55.74 | 56.54 | 4,198,646 | +1.17(+2.12%) |
Aug 28, 2019 | 54.55 | 55.84 | 54.51 | 55.37 | 5,388,937 | +0.53(+0.96%) |
Aug 27, 2019 | 55.32 | 55.37 | 54.28 | 54.84 | 7,885,547 | -0.14(-0.25%) |
Aug 26, 2019 | 55.44 | 55.55 | 54.65 | 54.98 | 3,495,544 | +0.08(+0.14%) |
Aug 23, 2019 | 56.48 | 56.72 | 54.55 | 54.90 | 6,063,291 | -1.72(-3.04%) |
Aug 22, 2019 | 56.78 | 56.93 | 56.14 | 56.62 | 3,518,447 | -0.05(-0.09%) |
Aug 21, 2019 | 56.90 | 57.21 | 56.51 | 56.67 | 3,086,717 | +0.32(+0.57%) |
Aug 20, 2019 | 56.68 | 56.82 | 56.26 | 56.34 | 2,573,292 | -0.50(-0.88%) |
Aug 19, 2019 | 57.32 | 57.63 | 56.79 | 56.84 | 3,586,583 | +0.15(+0.26%) |
Aug 16, 2019 | 56.10 | 57.01 | 55.89 | 56.70 | 4,326,345 | +0.91(+1.63%) |
Aug 15, 2019 | 56.14 | 56.36 | 55.46 | 55.79 | 4,463,802 | -0.12(-0.21%) |
Aug 14, 2019 | 56.58 | 56.71 | 55.39 | 55.90 | 7,844,058 | -1.57(-2.74%) |
Aug 13, 2019 | 56.85 | 58.53 | 56.82 | 57.48 | 6,343,179 | +0.18(+0.31%) |
Aug 12, 2019 | 57.70 | 57.91 | 56.92 | 57.30 | 4,019,214 | -0.85(-1.46%) |
Aug 09, 2019 | 58.31 | 58.77 | 57.70 | 58.15 | 5,739,386 | -0.49(-0.83%) |
Aug 08, 2019 | 58.54 | 59.05 | 58.02 | 58.64 | 5,542,264 | +0.77(+1.33%) |
Aug 07, 2019 | 56.68 | 58.17 | 56.10 | 57.87 | 7,826,158 | +0.44(+0.77%) |
Aug 06, 2019 | 57.13 | 57.54 | 56.74 | 57.43 | 4,816,244 | +0.95(+1.68%) |
Aug 05, 2019 | 57.99 | 58.01 | 55.71 | 56.48 | 9,065,323 | -2.26(-3.84%) |
Aug 02, 2019 | 58.51 | 59.13 | 58.10 | 58.74 | 3,828,100 | -0.19(-0.31%) |
Aug 01, 2019 | 59.89 | 60.34 | 58.39 | 58.92 | 5,976,486 | -0.70(-1.18%) |
Jul 31, 2019 | 61.05 | 61.08 | 59.27 | 59.63 | 7,400,778 | -1.55(-2.54%) |
Jul 30, 2019 | 60.87 | 61.23 | 60.65 | 61.18 | 2,983,390 | +0.17(+0.27%) |
Jul 29, 2019 | 60.54 | 61.27 | 60.42 | 61.01 | 5,090,127 | +0.29(+0.48%) |
Jul 26, 2019 | 60.81 | 61.21 | 60.48 | 60.72 | 3,949,411 | -0.07(-0.11%) |
Jul 25, 2019 | 61.32 | 61.67 | 60.41 | 60.79 | 5,478,630 | -0.91(-1.47%) |
Jul 24, 2019 | 60.94 | 61.97 | 60.93 | 61.70 | 5,854,409 | +0.46(+0.75%) |
Jul 23, 2019 | 59.64 | 61.25 | 59.47 | 61.23 | 7,677,705 | +1.75(+2.94%) |
Jul 22, 2019 | 59.64 | 59.81 | 59.26 | 59.49 | 4,932,116 | +0.37(+0.62%) |
Jul 19, 2019 | 61.01 | 61.23 | 59.07 | 59.12 | 8,142,512 | -1.70(-2.79%) |
Jul 18, 2019 | 59.95 | 60.82 | 59.83 | 60.82 | 4,618,055 | +0.40(+0.66%) |
Jul 17, 2019 | 61.37 | 61.41 | 60.36 | 60.42 | 7,759,340 | -0.88(-1.44%) |
Jul 16, 2019 | 60.06 | 61.40 | 59.91 | 61.30 | 10,632,263 | +1.42(+2.37%) |
Jul 15, 2019 | 59.76 | 60.58 | 59.51 | 59.89 | 6,067,520 | +0.05(+0.08%) |
Jul 12, 2019 | 58.46 | 60.41 | 58.26 | 59.84 | 10,349,916 | +1.45(+2.48%) |
Jul 11, 2019 | 58.48 | 59.00 | 57.72 | 58.39 | 13,076,983 | +0.67(+1.16%) |
Jul 10, 2019 | 57.60 | 57.92 | 57.03 | 57.72 | 8,001,988 | +0.50(+0.86%) |
Jul 09, 2019 | 57.82 | 58.23 | 56.84 | 57.23 | 8,096,445 | -0.40(-0.69%) |
Jul 08, 2019 | 57.17 | 57.92 | 57.11 | 57.62 | 8,034,215 | +0.65(+1.14%) |
Jul 05, 2019 | 57.41 | 57.64 | 56.15 | 56.97 | 6,075,538 | -0.44(-0.76%) |
Jul 03, 2019 | 57.27 | 57.87 | 57.16 | 57.41 | 3,403,883 | +0.59(+1.04%) |
Jul 02, 2019 | 56.88 | 57.48 | 56.38 | 56.82 | 7,045,392 | +0.73(+1.30%) |
Jul 01, 2019 | 55.62 | 56.20 | 55.57 | 56.09 | 5,172,652 | +1.01(+1.83%) |
Jun 28, 2019 | 55.22 | 55.73 | 55.03 | 55.08 | 8,278,202 | -0.07(-0.12%) |
Jun 27, 2019 | 55.08 | 55.73 | 54.84 | 55.15 | 4,507,949 | +0.43(+0.78%) |
Jun 26, 2019 | 54.42 | 55.14 | 54.20 | 54.72 | 4,572,169 | +0.45(+0.82%) |
Jun 25, 2019 | 54.40 | 55.05 | 54.22 | 54.28 | 3,688,004 | -0.15(-0.27%) |
Jun 24, 2019 | 54.45 | 54.58 | 54.03 | 54.42 | 2,983,730 | +0.08(+0.14%) |
Jun 21, 2019 | 54.35 | 55.19 | 53.92 | 54.34 | 8,833,324 | +0.02(+0.04%) |
Jun 20, 2019 | 55.18 | 55.21 | 53.70 | 54.32 | 5,208,936 | -0.38(-0.69%) |
Jun 19, 2019 | 54.63 | 54.90 | 54.30 | 54.70 | 3,293,664 | +0.32(+0.59%) |
Jun 18, 2019 | 54.30 | 54.86 | 53.83 | 54.38 | 3,752,865 | +0.35(+0.65%) |
Jun 17, 2019 | 54.14 | 54.30 | 53.64 | 54.03 | 4,180,330 | -0.31(-0.57%) |
Jun 14, 2019 | 54.91 | 54.96 | 54.14 | 54.34 | 4,515,158 | -0.51(-0.94%) |
Jun 13, 2019 | 54.05 | 55.56 | 54.03 | 54.86 | 6,491,438 | +1.04(+1.93%) |
Jun 12, 2019 | 53.43 | 53.85 | 53.29 | 53.82 | 3,973,148 | +0.55(+1.04%) |
Jun 11, 2019 | 53.40 | 53.68 | 52.88 | 53.27 | 2,919,576 | +0.15(+0.27%) |
Jun 10, 2019 | 53.87 | 54.25 | 53.04 | 53.12 | 3,412,395 | -0.33(-0.62%) |
Jun 07, 2019 | 53.31 | 54.20 | 53.31 | 53.45 | 4,363,087 | +0.37(+0.69%) |
Jun 06, 2019 | 53.44 | 53.60 | 52.76 | 53.08 | 6,379,604 | -0.24(-0.45%) |
Jun 05, 2019 | 53.24 | 53.61 | 52.64 | 53.32 | 6,572,457 | +0.61(+1.16%) |
Jun 04, 2019 | 51.30 | 52.77 | 51.27 | 52.71 | 7,849,694 | +2.14(+4.24%) |
Jun 03, 2019 | 49.97 | 51.15 | 49.90 | 50.57 | 7,464,097 | +0.58(+1.16%) |
May 31, 2019 | 50.93 | 51.25 | 49.80 | 49.99 | 5,785,201 | -1.48(-2.89%) |
May 30, 2019 | 51.81 | 52.22 | 51.32 | 51.47 | 3,828,192 | -0.33(-0.64%) |
May 29, 2019 | 52.17 | 52.17 | 51.26 | 51.80 | 4,048,719 | -0.49(-0.95%) |
May 28, 2019 | 52.55 | 53.02 | 52.29 | 52.30 | 3,451,298 | -0.23(-0.44%) |
May 24, 2019 | 52.82 | 53.01 | 52.13 | 52.53 | 2,578,927 | +0.12(+0.22%) |
May 23, 2019 | 52.07 | 53.14 | 51.67 | 52.41 | 5,365,233 | -0.06(-0.11%) |
May 22, 2019 | 52.89 | 53.23 | 52.31 | 52.47 | 3,726,200 | -0.75(-1.40%) |
May 21, 2019 | 53.07 | 53.41 | 52.98 | 53.22 | 2,902,099 | +0.53(+1.01%) |
May 20, 2019 | 52.41 | 53.06 | 52.17 | 52.68 | 3,834,913 | -0.59(-1.11%) |
May 17, 2019 | 53.15 | 53.91 | 52.89 | 53.28 | 4,090,059 | -0.48(-0.88%) |
May 16, 2019 | 53.52 | 54.31 | 53.52 | 53.75 | 2,814,112 | +0.32(+0.60%) |
May 15, 2019 | 52.98 | 53.74 | 52.50 | 53.43 | 3,089,989 | -0.19(-0.36%) |
May 14, 2019 | 53.29 | 53.99 | 53.14 | 53.63 | 2,538,050 | +0.44(+0.82%) |
May 13, 2019 | 53.81 | 53.89 | 52.48 | 53.19 | 5,381,953 | -1.77(-3.21%) |
May 10, 2019 | 54.60 | 55.19 | 53.44 | 54.96 | 3,851,031 | +0.03(+0.05%) |
May 09, 2019 | 54.49 | 55.06 | 54.05 | 54.93 | 5,155,041 | +0.14(+0.25%) |
May 08, 2019 | 55.10 | 55.40 | 54.53 | 54.79 | 3,751,756 | -0.70(-1.26%) |
May 07, 2019 | 55.57 | 55.81 | 54.67 | 55.49 | 4,929,774 | -0.54(-0.97%) |
May 06, 2019 | 55.30 | 56.27 | 55.07 | 56.03 | 4,230,136 | -0.07(-0.12%) |
May 03, 2019 | 56.03 | 56.43 | 55.83 | 56.10 | 4,814,561 | +0.14(+0.24%) |
May 02, 2019 | 55.63 | 56.37 | 55.57 | 55.96 | 3,529,930 | +0.47(+0.84%) |
May 01, 2019 | 56.49 | 56.79 | 55.42 | 55.50 | 5,800,394 | -0.74(-1.31%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.72 | 56.24 | 4,177,485 | +0.54(+0.97%) |
Apr 29, 2019 | 55.22 | 55.86 | 55.04 | 55.70 | 3,332,894 | +0.60(+1.09%) |
Apr 26, 2019 | 54.57 | 55.45 | 54.49 | 55.10 | 3,849,728 | +0.39(+0.71%) |
Apr 25, 2019 | 55.80 | 56.42 | 54.39 | 54.71 | 5,760,446 | -1.10(-1.97%) |
Apr 24, 2019 | 56.19 | 56.47 | 55.76 | 55.81 | 3,394,819 | -0.38(-0.67%) |
Apr 23, 2019 | 55.63 | 56.35 | 55.63 | 56.19 | 4,760,516 | +0.47(+0.85%) |
Apr 22, 2019 | 55.75 | 55.93 | 55.26 | 55.72 | 4,191,519 | -0.41(-0.72%) |
Apr 18, 2019 | 56.44 | 56.52 | 55.98 | 56.12 | 4,258,116 | -0.25(-0.45%) |
Apr 17, 2019 | 56.78 | 56.91 | 56.04 | 56.37 | 5,166,098 | +0.31(+0.55%) |
Apr 16, 2019 | 55.63 | 56.07 | 55.62 | 56.06 | 4,113,646 | +0.64(+1.15%) |
Apr 15, 2019 | 55.96 | 56.06 | 55.35 | 55.43 | 5,520,839 | -0.58(-1.03%) |
Apr 12, 2019 | 56.76 | 56.77 | 55.52 | 56.00 | 7,974,860 | -0.33(-0.58%) |
Apr 11, 2019 | 55.91 | 56.77 | 55.78 | 56.33 | 8,761,106 | +0.45(+0.81%) |
Apr 10, 2019 | 56.89 | 56.89 | 54.77 | 55.88 | 14,923,721 | +0.94(+1.70%) |
Apr 09, 2019 | 55.18 | 55.42 | 54.78 | 54.94 | 9,929,270 | -0.73(-1.32%) |
Apr 08, 2019 | 55.47 | 55.86 | 54.91 | 55.68 | 8,205,405 | -0.02(-0.03%) |
Apr 05, 2019 | 55.42 | 56.15 | 55.31 | 55.70 | 7,170,937 | +0.49(+0.89%) |
Apr 04, 2019 | 55.44 | 55.64 | 54.38 | 55.20 | 9,326,061 | +0.21(+0.39%) |
Apr 03, 2019 | 53.99 | 55.54 | 53.84 | 54.99 | 13,784,876 | +1.61(+3.02%) |
Apr 02, 2019 | 52.61 | 53.97 | 52.02 | 53.38 | 16,501,356 | +3.04(+6.04%) |
Apr 01, 2019 | 49.99 | 50.49 | 49.71 | 50.34 | 8,811,952 | +0.51(+1.03%) |
Mar 29, 2019 | 48.94 | 49.93 | 48.61 | 49.83 | 9,496,882 | +1.28(+2.64%) |
Mar 28, 2019 | 48.34 | 48.87 | 48.14 | 48.55 | 6,841,111 | +0.34(+0.70%) |
Mar 27, 2019 | 47.32 | 48.75 | 47.25 | 48.21 | 8,195,907 | +0.85(+1.79%) |
Mar 26, 2019 | 47.62 | 47.88 | 46.97 | 47.36 | 5,515,915 | +0.06(+0.12%) |
Mar 25, 2019 | 47.85 | 48.28 | 47.24 | 47.30 | 6,689,156 | -0.70(-1.47%) |
Mar 22, 2019 | 48.28 | 48.47 | 47.77 | 48.01 | 6,111,513 | -0.52(-1.07%) |
Mar 21, 2019 | 47.96 | 48.83 | 47.95 | 48.53 | 5,315,088 | +0.41(+0.86%) |
Mar 20, 2019 | 49.10 | 49.10 | 48.02 | 48.11 | 8,035,197 | -1.05(-2.14%) |
Mar 19, 2019 | 49.19 | 49.58 | 49.03 | 49.16 | 5,811,386 | +0.21(+0.43%) |
Mar 18, 2019 | 49.27 | 49.44 | 48.75 | 48.95 | 6,648,983 | -0.43(-0.88%) |
Mar 15, 2019 | 49.48 | 49.66 | 49.18 | 49.39 | 8,491,460 | +0.24(+0.49%) |
Mar 14, 2019 | 49.57 | 50.25 | 49.05 | 49.15 | 8,342,762 | -0.08(-0.16%) |
Mar 13, 2019 | 49.18 | 49.29 | 48.32 | 49.22 | 10,915,529 | +0.34(+0.69%) |
Mar 12, 2019 | 49.39 | 49.51 | 48.26 | 48.88 | 8,360,354 | -0.43(-0.88%) |
Mar 11, 2019 | 48.05 | 49.47 | 48.02 | 49.32 | 9,191,646 | +1.48(+3.09%) |
Mar 08, 2019 | 47.51 | 47.85 | 47.20 | 47.84 | 8,883,056 | +0.00(+0.00%) |
Mar 07, 2019 | 47.77 | 48.05 | 47.04 | 47.84 | 8,482,410 | -0.12(-0.24%) |
Mar 06, 2019 | 48.06 | 48.51 | 47.70 | 47.96 | 9,020,365 | -0.01(-0.02%) |
Mar 05, 2019 | 48.27 | 48.71 | 47.67 | 47.97 | 10,156,760 | +0.90(+1.91%) |
Mar 04, 2019 | 47.31 | 47.82 | 46.72 | 47.07 | 10,563,893 | -0.16(-0.35%) |
Mar 01, 2019 | 47.63 | 47.98 | 46.52 | 47.24 | 11,809,974 | -0.60(-1.25%) |
Feb 28, 2019 | 48.33 | 48.40 | 47.79 | 47.83 | 9,829,473 | -0.48(-1.00%) |
Feb 27, 2019 | 48.83 | 48.89 | 47.86 | 48.32 | 9,437,224 | -0.66(-1.35%) |
Feb 26, 2019 | 49.24 | 49.78 | 48.94 | 48.98 | 7,125,554 | -0.28(-0.56%) |
Feb 25, 2019 | 49.64 | 49.70 | 49.12 | 49.25 | 6,450,883 | -0.11(-0.21%) |
Feb 22, 2019 | 49.44 | 49.78 | 49.09 | 49.36 | 5,650,089 | +0.04(+0.08%) |
Feb 21, 2019 | 49.05 | 49.69 | 48.96 | 49.32 | 6,904,433 | +0.23(+0.47%) |
Feb 20, 2019 | 49.03 | 49.47 | 48.45 | 49.09 | 7,824,948 | -0.56(-1.12%) |
Feb 19, 2019 | 48.86 | 50.03 | 48.86 | 49.65 | 8,250,496 | +0.71(+1.45%) |
Feb 15, 2019 | 48.76 | 49.31 | 48.45 | 48.94 | 6,776,098 | +0.57(+1.19%) |
Feb 14, 2019 | 47.97 | 48.60 | 47.87 | 48.36 | 6,032,934 | +0.07(+0.14%) |
Feb 13, 2019 | 47.95 | 48.60 | 47.79 | 48.30 | 6,006,775 | +0.50(+1.04%) |
Feb 12, 2019 | 48.73 | 48.93 | 47.79 | 47.80 | 8,661,292 | -0.69(-1.42%) |
Feb 11, 2019 | 48.49 | 48.89 | 48.48 | 48.49 | 6,974,344 | +0.13(+0.28%) |
Feb 08, 2019 | 47.97 | 48.41 | 47.83 | 48.35 | 4,651,522 | +0.06(+0.12%) |
Feb 07, 2019 | 48.23 | 48.55 | 47.87 | 48.30 | 5,922,157 | -0.11(-0.22%) |
Feb 06, 2019 | 48.07 | 48.65 | 47.77 | 48.40 | 6,497,248 | -0.02(-0.04%) |
Feb 05, 2019 | 48.26 | 48.92 | 47.91 | 48.42 | 9,108,117 | +0.19(+0.40%) |
Feb 04, 2019 | 47.89 | 48.29 | 47.48 | 48.23 | 5,588,352 | +0.40(+0.84%) |
Feb 01, 2019 | 47.55 | 48.37 | 47.49 | 47.83 | 6,443,138 | +0.47(+0.99%) |
Jan 31, 2019 | 47.97 | 48.30 | 47.02 | 47.36 | 8,647,150 | -0.80(-1.67%) |
Jan 30, 2019 | 46.35 | 48.33 | 46.33 | 48.16 | 13,573,392 | +1.96(+4.25%) |
Jan 29, 2019 | 46.38 | 46.46 | 45.86 | 46.20 | 7,803,832 | +0.20(+0.44%) |
Jan 28, 2019 | 45.44 | 46.41 | 45.35 | 46.00 | 8,570,982 | +0.31(+0.67%) |
Jan 25, 2019 | 45.65 | 46.13 | 44.93 | 45.69 | 12,358,238 | +0.16(+0.36%) |
Jan 24, 2019 | 46.24 | 46.51 | 45.19 | 45.53 | 9,453,345 | +0.21(+0.46%) |
Jan 23, 2019 | 45.31 | 45.80 | 44.97 | 45.32 | 8,453,186 | +0.19(+0.42%) |
Jan 22, 2019 | 46.04 | 46.04 | 44.88 | 45.13 | 8,499,599 | -0.97(-2.10%) |
Jan 18, 2019 | 46.60 | 46.66 | 45.93 | 46.09 | 8,193,735 | -0.11(-0.23%) |
Jan 17, 2019 | 45.45 | 46.53 | 45.34 | 46.20 | 7,632,806 | +0.69(+1.52%) |
Jan 16, 2019 | 46.84 | 47.12 | 45.42 | 45.51 | 10,251,142 | -0.32(-0.69%) |
Jan 15, 2019 | 45.96 | 47.22 | 44.89 | 45.82 | 12,072,104 | +0.08(+0.17%) |
Jan 14, 2019 | 45.58 | 45.89 | 44.45 | 45.75 | 10,531,777 | -0.78(-1.67%) |
Jan 11, 2019 | 46.20 | 46.63 | 45.59 | 46.52 | 6,865,653 | -0.16(-0.35%) |
Jan 10, 2019 | 44.72 | 46.86 | 43.90 | 46.69 | 12,398,403 | +0.25(+0.54%) |
Jan 09, 2019 | 45.13 | 46.68 | 44.95 | 46.44 | 8,447,496 | +0.96(+2.11%) |
Jan 08, 2019 | 46.45 | 46.63 | 44.98 | 45.48 | 8,589,743 | -0.36(-0.79%) |
Jan 07, 2019 | 45.99 | 46.41 | 45.15 | 45.84 | 9,780,843 | +0.06(+0.13%) |
Jan 04, 2019 | 44.43 | 46.78 | 44.30 | 45.79 | 11,519,994 | +2.09(+4.78%) |
Jan 03, 2019 | 46.48 | 46.89 | 43.19 | 43.70 | 19,509,982 | -4.29(-8.94%) |
Jan 02, 2019 | 47.19 | 48.06 | 46.83 | 47.99 | 5,501,343 | +0.18(+0.38%) |
Dec 31, 2018 | 48.18 | 48.54 | 47.48 | 47.81 | 6,504,303 | -0.27(-0.56%) |
Dec 28, 2018 | 48.41 | 48.96 | 47.63 | 48.08 | 6,111,014 | -0.31(-0.63%) |
Dec 27, 2018 | 47.93 | 48.38 | 46.29 | 48.38 | 7,448,151 | +0.09(+0.18%) |
Dec 26, 2018 | 46.37 | 48.34 | 45.90 | 48.30 | 7,777,585 | +2.35(+5.11%) |
Dec 24, 2018 | 47.19 | 47.38 | 45.89 | 45.95 | 5,616,793 | -1.43(-3.01%) |
Dec 21, 2018 | 48.39 | 49.13 | 47.22 | 47.38 | 12,191,237 | -1.40(-2.87%) |
Dec 20, 2018 | 49.37 | 49.88 | 47.92 | 48.78 | 8,797,705 | -0.98(-1.96%) |
Dec 19, 2018 | 50.97 | 51.10 | 49.25 | 49.75 | 8,353,802 | -0.98(-1.93%) |
Dec 18, 2018 | 51.19 | 51.35 | 50.45 | 50.73 | 6,366,458 | +0.54(+1.07%) |
Dec 17, 2018 | 51.13 | 51.13 | 49.93 | 50.19 | 5,823,941 | -1.07(-2.09%) |
Dec 14, 2018 | 50.68 | 52.44 | 50.63 | 51.27 | 5,794,649 | -0.04(-0.07%) |
Dec 13, 2018 | 53.87 | 54.08 | 51.11 | 51.30 | 10,434,015 | -2.61(-4.83%) |
Dec 12, 2018 | 54.09 | 54.58 | 53.65 | 53.91 | 6,445,928 | +0.36(+0.68%) |
Dec 11, 2018 | 54.31 | 54.57 | 53.30 | 53.55 | 7,178,308 | -0.41(-0.76%) |
Dec 10, 2018 | 53.87 | 54.27 | 52.99 | 53.96 | 5,947,794 | +0.24(+0.45%) |
Dec 07, 2018 | 55.19 | 55.64 | 53.17 | 53.72 | 8,552,058 | -1.93(-3.46%) |
Dec 06, 2018 | 54.26 | 55.79 | 54.14 | 55.64 | 9,435,045 | +1.09(+2.00%) |
Dec 04, 2018 | 55.55 | 56.70 | 53.97 | 54.55 | 15,060,328 | -3.05(-5.29%) |
Dec 03, 2018 | 58.44 | 58.51 | 57.30 | 57.60 | 7,032,095 | -0.57(-0.97%) |
Nov 30, 2018 | 56.78 | 58.75 | 56.69 | 58.16 | 11,321,783 | +1.77(+3.14%) |
Nov 29, 2018 | 56.05 | 56.94 | 55.90 | 56.39 | 7,067,951 | -0.01(-0.02%) |
Nov 28, 2018 | 55.92 | 56.46 | 55.29 | 56.40 | 6,354,513 | +0.54(+0.96%) |
Nov 27, 2018 | 54.91 | 56.53 | 54.88 | 55.87 | 9,268,341 | +1.53(+2.82%) |
Nov 26, 2018 | 55.11 | 55.38 | 54.19 | 54.33 | 6,174,597 | -0.43(-0.79%) |
Nov 23, 2018 | 54.12 | 55.27 | 53.91 | 54.76 | 3,943,539 | +1.14(+2.13%) |
Nov 21, 2018 | 53.62 | 53.62 | 53.62 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.27 | 54.10 | 52.96 | 53.09 | 5,869,653 | -0.75(-1.39%) |
Nov 19, 2018 | 53.65 | 54.22 | 53.42 | 53.83 | 5,854,644 | +0.28(+0.52%) |
Nov 16, 2018 | 53.47 | 53.67 | 52.60 | 53.56 | 7,013,554 | -0.19(-0.36%) |
Nov 15, 2018 | 53.81 | 53.90 | 52.69 | 53.75 | 7,274,019 | -0.32(-0.58%) |
Nov 14, 2018 | 54.54 | 55.15 | 53.85 | 54.06 | 5,778,286 | -0.37(-0.69%) |
Nov 13, 2018 | 54.73 | 55.49 | 54.41 | 54.44 | 6,266,487 | +0.11(+0.21%) |
Nov 12, 2018 | 54.23 | 54.79 | 53.84 | 54.32 | 4,753,154 | +0.05(+0.09%) |
Nov 09, 2018 | 54.45 | 54.81 | 54.02 | 54.27 | 6,326,863 | -0.08(-0.14%) |
Nov 08, 2018 | 54.22 | 54.57 | 53.54 | 54.35 | 4,331,980 | -0.06(-0.11%) |
Nov 07, 2018 | 53.47 | 54.85 | 53.31 | 54.41 | 7,519,900 | +1.26(+2.38%) |
Nov 06, 2018 | 53.37 | 53.53 | 52.45 | 53.14 | 6,244,909 | -0.22(-0.41%) |
Nov 05, 2018 | 53.34 | 53.68 | 52.89 | 53.36 | 5,467,996 | -0.07(-0.12%) |
Nov 02, 2018 | 53.79 | 54.30 | 52.97 | 53.43 | 6,815,001 | +0.08(+0.14%) |
Nov 01, 2018 | 52.30 | 53.54 | 52.17 | 53.36 | 6,723,184 | +1.25(+2.39%) |
Oct 31, 2018 | 52.95 | 53.44 | 52.06 | 52.11 | 9,137,271 | -0.37(-0.71%) |
Oct 30, 2018 | 50.83 | 52.57 | 50.82 | 52.48 | 7,904,444 | +1.62(+3.18%) |
Oct 29, 2018 | 51.56 | 52.15 | 50.04 | 50.86 | 11,364,333 | +0.13(+0.26%) |
Oct 26, 2018 | 50.76 | 51.59 | 49.64 | 50.73 | 10,054,713 | -0.41(-0.80%) |
Oct 25, 2018 | 48.95 | 51.37 | 48.90 | 51.14 | 9,635,307 | +2.09(+4.27%) |
Oct 24, 2018 | 50.94 | 51.03 | 48.91 | 49.04 | 7,099,289 | -1.85(-3.63%) |
Oct 23, 2018 | 50.75 | 51.08 | 49.54 | 50.89 | 8,066,216 | -0.75(-1.46%) |
Oct 22, 2018 | 50.97 | 51.82 | 50.75 | 51.64 | 6,484,908 | +0.81(+1.59%) |
Oct 19, 2018 | 50.58 | 51.01 | 50.23 | 50.83 | 5,240,886 | +0.25(+0.49%) |
Oct 18, 2018 | 51.69 | 51.70 | 50.42 | 50.58 | 6,166,615 | -1.11(-2.15%) |
Oct 17, 2018 | 52.30 | 52.63 | 51.13 | 51.70 | 9,646,226 | +1.13(+2.24%) |
Oct 16, 2018 | 49.57 | 50.67 | 49.53 | 50.57 | 7,018,400 | +1.21(+2.45%) |
Oct 15, 2018 | 49.51 | 49.98 | 49.28 | 49.36 | 6,821,314 | -0.20(-0.40%) |
Oct 12, 2018 | 50.04 | 50.18 | 48.90 | 49.56 | 10,164,156 | +0.54(+1.11%) |
Oct 11, 2018 | 49.03 | 50.08 | 48.24 | 49.01 | 16,686,742 | +1.69(+3.56%) |
Oct 10, 2018 | 48.30 | 48.39 | 47.30 | 47.33 | 13,739,024 | -1.09(-2.26%) |
Oct 09, 2018 | 50.01 | 50.39 | 48.33 | 48.42 | 8,701,346 | -1.22(-2.45%) |
Oct 08, 2018 | 49.86 | 50.18 | 49.14 | 49.64 | 5,771,071 | -0.53(-1.06%) |
Oct 05, 2018 | 51.17 | 51.28 | 50.02 | 50.18 | 5,904,688 | -0.82(-1.61%) |
Oct 04, 2018 | 51.65 | 51.82 | 50.50 | 50.99 | 8,067,580 | -0.72(-1.40%) |
Oct 03, 2018 | 52.36 | 52.56 | 51.65 | 51.72 | 7,316,233 | -0.35(-0.68%) |
Oct 02, 2018 | 52.78 | 52.94 | 51.61 | 52.07 | 9,037,224 | -1.82(-3.37%) |
Oct 01, 2018 | 55.21 | 55.35 | 53.62 | 53.89 | 6,133,773 | -1.17(-2.13%) |
Sep 28, 2018 | 55.22 | 55.48 | 54.78 | 55.06 | 4,876,005 | -0.16(-0.29%) |
Sep 27, 2018 | 55.05 | 55.77 | 55.05 | 55.22 | 4,093,983 | +0.47(+0.85%) |
Sep 26, 2018 | 54.65 | 55.17 | 54.44 | 54.75 | 5,573,770 | +0.39(+0.72%) |
Sep 25, 2018 | 54.69 | 54.79 | 53.70 | 54.36 | 4,868,716 | -0.30(-0.54%) |
Sep 24, 2018 | 56.33 | 56.33 | 54.40 | 54.66 | 6,974,096 | -2.09(-3.69%) |
Sep 21, 2018 | 55.64 | 57.34 | 55.59 | 56.75 | 12,536,829 | +1.41(+2.55%) |
Sep 20, 2018 | 55.41 | 55.66 | 55.13 | 55.34 | 3,621,073 | +0.22(+0.40%) |
Sep 19, 2018 | 55.09 | 55.48 | 54.98 | 55.13 | 3,595,286 | +0.07(+0.12%) |
Sep 18, 2018 | 55.10 | 55.50 | 54.19 | 55.06 | 3,935,436 | -0.12(-0.22%) |
Sep 17, 2018 | 55.02 | 55.56 | 55.02 | 55.18 | 4,143,044 | +0.03(+0.05%) |
Sep 14, 2018 | 54.99 | 55.53 | 54.87 | 55.15 | 3,622,868 | +0.10(+0.19%) |
Sep 13, 2018 | 54.64 | 55.46 | 54.64 | 55.05 | 3,744,482 | +0.41(+0.75%) |
Sep 12, 2018 | 55.55 | 55.58 | 54.42 | 54.64 | 5,373,506 | -0.84(-1.51%) |
Sep 11, 2018 | 54.58 | 55.65 | 54.42 | 55.48 | 4,954,872 | +0.68(+1.23%) |
Sep 10, 2018 | 54.32 | 54.97 | 54.10 | 54.80 | 4,090,911 | +0.67(+1.23%) |
Sep 07, 2018 | 53.39 | 54.92 | 53.02 | 54.14 | 6,625,313 | +0.40(+0.74%) |
Sep 06, 2018 | 54.47 | 54.76 | 53.49 | 53.74 | 8,001,434 | -0.73(-1.35%) |
Sep 05, 2018 | 56.17 | 56.74 | 54.22 | 54.47 | 9,966,871 | -1.59(-2.84%) |