Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.28 | 73.47 | 72.01 | 72.44 | 11,121,600 | -0.69(-0.94%) |
Jun 27, 2019 | 73.01 | 73.97 | 72.25 | 73.13 | 1,773,294 | +1.48(+2.07%) |
Jun 26, 2019 | 71.42 | 71.98 | 70.10 | 71.65 | 2,071,103 | +0.35(+0.49%) |
Jun 25, 2019 | 74.51 | 74.51 | 70.27 | 71.30 | 3,793,897 | -3.01(-4.05%) |
Jun 24, 2019 | 76.12 | 76.12 | 73.55 | 74.31 | 2,206,897 | -1.70(-2.24%) |
Jun 21, 2019 | 77.48 | 77.82 | 75.75 | 76.01 | 1,873,800 | -2.18(-2.79%) |
Jun 20, 2019 | 80.45 | 80.54 | 77.59 | 78.19 | 1,836,015 | -2.16(-2.69%) |
Jun 19, 2019 | 79.87 | 80.46 | 78.51 | 80.35 | 897,189 | +0.13(+0.16%) |
Jun 18, 2019 | 81.68 | 81.90 | 79.44 | 80.22 | 1,096,273 | -0.68(-0.84%) |
Jun 17, 2019 | 80.86 | 81.66 | 80.20 | 80.90 | 937,774 | +0.14(+0.17%) |
Jun 14, 2019 | 79.39 | 81.33 | 78.91 | 80.76 | 1,103,100 | +1.19(+1.50%) |
Jun 13, 2019 | 78.73 | 79.67 | 78.02 | 79.57 | 1,044,370 | +0.91(+1.16%) |
Jun 12, 2019 | 77.00 | 78.88 | 76.60 | 78.66 | 1,062,703 | +2.06(+2.69%) |
Jun 11, 2019 | 78.32 | 78.93 | 76.13 | 76.60 | 1,660,642 | -1.69(-2.16%) |
Jun 10, 2019 | 78.09 | 78.93 | 77.64 | 78.29 | 1,397,943 | +0.33(+0.42%) |
Jun 07, 2019 | 79.27 | 79.42 | 77.87 | 77.96 | 1,287,500 | -0.95(-1.20%) |
Jun 06, 2019 | 77.68 | 79.00 | 77.14 | 78.91 | 1,620,055 | +1.07(+1.37%) |
Jun 05, 2019 | 78.01 | 78.52 | 76.76 | 77.84 | 889,387 | +0.33(+0.43%) |
Jun 04, 2019 | 77.21 | 77.65 | 76.11 | 77.51 | 1,280,819 | +1.12(+1.47%) |
Jun 03, 2019 | 76.50 | 77.61 | 75.56 | 76.39 | 1,428,913 | -0.08(-0.10%) |
May 31, 2019 | 74.82 | 77.02 | 74.55 | 76.47 | 816,000 | +0.91(+1.20%) |
May 30, 2019 | 74.67 | 75.71 | 74.38 | 75.56 | 628,747 | +1.00(+1.34%) |
May 29, 2019 | 74.69 | 75.27 | 73.82 | 74.56 | 1,539,177 | -0.93(-1.23%) |
May 28, 2019 | 74.91 | 76.71 | 74.86 | 75.49 | 1,169,597 | +0.93(+1.25%) |
May 24, 2019 | 74.90 | 75.88 | 74.07 | 74.56 | 1,026,000 | +0.15(+0.20%) |
May 23, 2019 | 75.32 | 75.50 | 73.73 | 74.41 | 1,126,916 | -1.74(-2.28%) |
May 22, 2019 | 76.10 | 77.14 | 75.51 | 76.15 | 1,145,781 | -0.35(-0.46%) |
May 21, 2019 | 76.94 | 78.09 | 75.36 | 76.50 | 2,178,058 | -1.24(-1.60%) |
May 20, 2019 | 79.35 | 79.67 | 77.44 | 77.74 | 1,632,180 | -2.28(-2.85%) |
May 17, 2019 | 80.30 | 81.76 | 79.70 | 80.02 | 1,305,800 | -0.70(-0.87%) |
May 16, 2019 | 78.92 | 81.14 | 78.86 | 80.72 | 1,015,058 | +1.96(+2.49%) |
May 15, 2019 | 78.24 | 79.42 | 77.98 | 78.76 | 1,347,427 | +0.31(+0.40%) |
May 14, 2019 | 76.13 | 78.73 | 76.13 | 78.45 | 995,148 | +2.87(+3.80%) |
May 13, 2019 | 77.14 | 77.50 | 75.42 | 75.58 | 1,370,879 | -3.02(-3.84%) |
May 10, 2019 | 77.99 | 78.99 | 76.58 | 78.60 | 1,414,600 | -0.36(-0.46%) |
May 09, 2019 | 76.41 | 78.17 | 75.45 | 78.96 | 1,487,555 | +2.27(+2.96%) |
May 08, 2019 | 74.26 | 76.97 | 74.26 | 76.69 | 1,573,527 | +2.50(+3.37%) |
May 07, 2019 | 73.24 | 74.40 | 72.65 | 74.19 | 1,465,071 | +1.08(+1.48%) |
May 06, 2019 | 71.25 | 73.47 | 70.98 | 73.11 | 2,065,226 | +0.44(+0.61%) |
May 03, 2019 | 70.91 | 75.60 | 67.50 | 72.67 | 5,042,000 | -2.68(-3.56%) |
May 02, 2019 | 75.36 | 75.45 | 73.62 | 75.35 | 2,344,723 | -0.03(-0.04%) |
May 01, 2019 | 76.28 | 76.48 | 75.31 | 75.38 | 1,206,752 | -0.32(-0.42%) |
Apr 30, 2019 | 76.07 | 76.31 | 75.13 | 75.70 | 922,161 | -0.37(-0.49%) |
Apr 29, 2019 | 77.00 | 77.34 | 75.25 | 76.07 | 1,460,831 | -0.15(-0.20%) |
Apr 26, 2019 | 75.44 | 76.73 | 75.23 | 76.22 | 1,310,600 | +0.77(+1.02%) |
Apr 25, 2019 | 74.92 | 75.65 | 74.38 | 75.45 | 1,334,294 | +0.42(+0.56%) |
Apr 24, 2019 | 73.24 | 75.35 | 73.16 | 75.03 | 2,358,960 | +1.92(+2.63%) |
Apr 23, 2019 | 74.29 | 74.29 | 72.98 | 73.11 | 1,109,547 | -0.64(-0.87%) |
Apr 22, 2019 | 73.10 | 73.85 | 72.69 | 73.75 | 954,491 | +0.34(+0.46%) |
Apr 18, 2019 | 72.93 | 74.34 | 72.48 | 73.41 | 846,000 | +0.52(+0.71%) |
Apr 17, 2019 | 73.84 | 73.91 | 71.87 | 72.89 | 1,107,198 | -0.66(-0.90%) |
Apr 16, 2019 | 73.62 | 74.60 | 73.14 | 73.55 | 1,397,245 | +0.26(+0.35%) |
Apr 15, 2019 | 71.76 | 73.45 | 71.65 | 73.29 | 1,209,775 | +1.79(+2.50%) |
Apr 12, 2019 | 71.73 | 72.04 | 71.22 | 71.50 | 832,700 | +0.28(+0.39%) |
Apr 11, 2019 | 70.76 | 71.42 | 70.76 | 71.22 | 1,066,572 | +0.46(+0.65%) |
Apr 10, 2019 | 70.44 | 70.91 | 70.36 | 70.76 | 647,455 | +0.32(+0.45%) |
Apr 09, 2019 | 70.64 | 71.05 | 70.12 | 70.44 | 1,305,302 | -0.20(-0.28%) |
Apr 08, 2019 | 71.25 | 71.29 | 69.77 | 70.64 | 1,632,512 | -0.83(-1.16%) |
Apr 05, 2019 | 70.99 | 71.77 | 70.82 | 71.47 | 1,567,000 | +0.72(+1.02%) |
Apr 04, 2019 | 71.49 | 71.64 | 70.39 | 70.75 | 2,629,610 | -0.50(-0.70%) |
Apr 03, 2019 | 70.94 | 71.36 | 69.47 | 71.25 | 2,000,942 | +0.67(+0.95%) |
Apr 02, 2019 | 69.92 | 70.77 | 69.45 | 70.58 | 1,473,377 | +0.85(+1.22%) |
Apr 01, 2019 | 69.15 | 69.76 | 68.62 | 69.73 | 881,412 | +1.01(+1.47%) |
Mar 29, 2019 | 68.34 | 68.89 | 67.43 | 68.72 | 1,306,500 | +0.72(+1.06%) |
Mar 28, 2019 | 67.41 | 68.27 | 67.16 | 68.00 | 935,484 | +0.91(+1.36%) |
Mar 27, 2019 | 67.04 | 67.42 | 65.79 | 67.09 | 919,720 | +0.02(+0.03%) |
Mar 26, 2019 | 67.69 | 68.03 | 66.36 | 67.07 | 1,321,506 | -0.33(-0.49%) |
Mar 25, 2019 | 66.79 | 67.70 | 66.46 | 67.40 | 1,696,301 | +0.63(+0.94%) |
Mar 22, 2019 | 67.58 | 67.74 | 66.47 | 66.77 | 1,140,000 | -0.88(-1.30%) |
Mar 21, 2019 | 67.39 | 68.34 | 67.34 | 67.65 | 1,244,845 | +0.22(+0.33%) |
Mar 20, 2019 | 68.06 | 68.25 | 66.91 | 67.43 | 926,737 | -0.64(-0.94%) |
Mar 19, 2019 | 67.72 | 68.46 | 67.17 | 68.07 | 1,201,945 | +0.82(+1.22%) |
Mar 18, 2019 | 67.54 | 67.86 | 66.73 | 67.25 | 987,902 | -0.05(-0.07%) |
Mar 15, 2019 | 67.68 | 67.99 | 67.02 | 67.30 | 1,473,100 | -0.47(-0.69%) |
Mar 14, 2019 | 67.08 | 67.93 | 66.88 | 67.77 | 1,000,678 | +0.71(+1.06%) |
Mar 13, 2019 | 66.90 | 67.79 | 66.60 | 67.06 | 1,671,021 | +0.49(+0.74%) |
Mar 12, 2019 | 65.84 | 66.81 | 65.78 | 66.57 | 1,213,807 | +0.84(+1.28%) |
Mar 11, 2019 | 64.50 | 65.74 | 64.47 | 65.73 | 1,263,368 | +1.69(+2.64%) |
Mar 08, 2019 | 63.40 | 64.13 | 62.70 | 64.04 | 1,319,000 | +0.15(+0.23%) |
Mar 07, 2019 | 63.66 | 64.43 | 63.07 | 63.89 | 1,458,658 | +0.11(+0.17%) |
Mar 06, 2019 | 63.87 | 64.50 | 63.07 | 63.78 | 2,089,512 | +0.16(+0.25%) |
Mar 05, 2019 | 61.93 | 63.93 | 61.40 | 63.62 | 2,267,128 | +1.88(+3.05%) |
Mar 04, 2019 | 61.55 | 61.94 | 60.57 | 61.74 | 2,278,987 | +0.57(+0.93%) |
Mar 01, 2019 | 59.41 | 61.23 | 59.36 | 61.17 | 1,987,400 | +2.39(+4.07%) |
Feb 28, 2019 | 58.28 | 59.08 | 57.38 | 58.78 | 1,942,883 | +0.33(+0.56%) |
Feb 27, 2019 | 60.90 | 61.90 | 58.25 | 58.45 | 3,806,270 | +1.56(+2.74%) |
Feb 26, 2019 | 56.90 | 57.55 | 56.21 | 56.89 | 2,513,911 | +0.17(+0.30%) |
Feb 25, 2019 | 58.07 | 58.25 | 56.68 | 56.72 | 2,454,065 | -1.28(-2.21%) |
Feb 22, 2019 | 61.51 | 61.51 | 57.92 | 58.00 | 2,243,500 | -0.25(-0.43%) |
Feb 21, 2019 | 58.62 | 58.73 | 57.98 | 58.25 | 619,346 | -0.23(-0.39%) |
Feb 20, 2019 | 58.50 | 58.56 | 57.84 | 58.48 | 927,148 | -0.09(-0.15%) |
Feb 19, 2019 | 59.00 | 59.87 | 58.56 | 58.57 | 1,089,740 | -0.40(-0.68%) |
Feb 15, 2019 | 59.00 | 59.35 | 58.51 | 58.97 | 1,087,000 | +0.33(+0.56%) |
Feb 14, 2019 | 58.00 | 58.90 | 57.86 | 58.64 | 434,326 | +0.21(+0.36%) |
Feb 13, 2019 | 59.12 | 59.41 | 58.00 | 58.43 | 661,730 | -0.43(-0.73%) |
Feb 12, 2019 | 58.32 | 58.89 | 57.96 | 58.86 | 769,751 | +0.96(+1.66%) |
Feb 11, 2019 | 57.50 | 58.30 | 57.47 | 57.90 | 860,803 | +0.54(+0.94%) |
Feb 08, 2019 | 57.13 | 57.50 | 56.80 | 57.36 | 731,000 | -0.14(-0.24%) |
Feb 07, 2019 | 57.37 | 57.81 | 56.64 | 57.50 | 1,202,087 | -0.42(-0.73%) |
Feb 06, 2019 | 58.23 | 58.39 | 57.26 | 57.92 | 1,253,159 | -0.48(-0.82%) |
Feb 05, 2019 | 58.84 | 59.91 | 58.39 | 58.40 | 2,152,865 | +0.25(+0.43%) |
Feb 04, 2019 | 58.21 | 58.72 | 57.53 | 58.15 | 2,097,938 | +0.16(+0.28%) |
Feb 01, 2019 | 57.95 | 59.08 | 57.89 | 57.99 | 1,582,500 | +0.07(+0.12%) |
Jan 31, 2019 | 58.10 | 58.21 | 57.64 | 57.92 | 1,175,076 | -0.13(-0.22%) |
Jan 30, 2019 | 57.94 | 58.47 | 57.83 | 58.05 | 1,759,484 | +0.47(+0.82%) |
Jan 29, 2019 | 57.95 | 58.38 | 57.18 | 57.58 | 695,004 | -0.16(-0.28%) |
Jan 28, 2019 | 56.99 | 58.40 | 56.51 | 57.74 | 785,388 | +0.17(+0.30%) |
Jan 25, 2019 | 58.38 | 58.87 | 57.47 | 57.57 | 1,368,700 | -0.05(-0.09%) |
Jan 24, 2019 | 57.69 | 58.13 | 57.17 | 57.62 | 703,232 | -0.18(-0.31%) |
Jan 23, 2019 | 58.46 | 58.86 | 56.92 | 57.80 | 1,053,845 | -0.39(-0.67%) |
Jan 22, 2019 | 58.51 | 59.34 | 57.53 | 58.19 | 1,324,076 | -0.31(-0.53%) |
Jan 18, 2019 | 58.95 | 59.52 | 58.15 | 58.50 | 1,128,000 | +0.01(+0.02%) |
Jan 17, 2019 | 57.74 | 58.99 | 57.74 | 58.49 | 980,460 | +0.59(+1.02%) |
Jan 16, 2019 | 58.48 | 58.71 | 57.73 | 57.90 | 1,141,748 | -0.10(-0.17%) |
Jan 15, 2019 | 57.24 | 58.56 | 57.24 | 58.00 | 873,789 | +0.78(+1.36%) |
Jan 14, 2019 | 58.40 | 58.56 | 57.21 | 57.22 | 1,262,701 | -1.58(-2.69%) |
Jan 11, 2019 | 58.12 | 58.80 | 57.73 | 58.80 | 952,800 | +0.17(+0.29%) |
Jan 10, 2019 | 57.98 | 59.23 | 57.39 | 58.63 | 1,776,211 | +0.32(+0.55%) |
Jan 09, 2019 | 57.99 | 58.98 | 57.73 | 58.31 | 1,811,909 | +0.69(+1.20%) |
Jan 08, 2019 | 56.81 | 57.80 | 56.05 | 57.62 | 1,616,760 | +1.78(+3.19%) |
Jan 07, 2019 | 55.41 | 56.70 | 55.21 | 55.84 | 1,886,044 | +0.92(+1.68%) |
Jan 04, 2019 | 53.68 | 55.36 | 53.34 | 54.92 | 1,965,300 | +2.12(+4.02%) |
Jan 03, 2019 | 53.02 | 53.62 | 52.20 | 52.80 | 695,892 | -0.78(-1.46%) |
Jan 02, 2019 | 52.68 | 54.12 | 52.15 | 53.58 | 1,331,668 | -0.04(-0.07%) |
Dec 31, 2018 | 52.98 | 54.02 | 52.82 | 53.62 | 1,390,700 | +1.04(+1.98%) |
Dec 28, 2018 | 53.68 | 53.78 | 51.61 | 52.58 | 948,700 | -0.63(-1.18%) |
Dec 27, 2018 | 50.85 | 53.21 | 50.61 | 53.21 | 1,458,869 | +1.51(+2.92%) |
Dec 26, 2018 | 49.46 | 51.91 | 49.16 | 51.70 | 1,471,131 | +2.65(+5.40%) |
Dec 24, 2018 | 50.00 | 50.42 | 48.00 | 49.05 | 3,451,400 | -1.59(-3.14%) |
Dec 21, 2018 | 51.93 | 52.55 | 50.41 | 50.64 | 1,850,300 | -1.41(-2.71%) |
Dec 20, 2018 | 53.09 | 53.71 | 51.49 | 52.05 | 1,362,439 | -1.48(-2.76%) |
Dec 19, 2018 | 54.06 | 55.25 | 52.81 | 53.53 | 1,207,325 | -0.36(-0.67%) |
Dec 18, 2018 | 53.81 | 54.85 | 53.27 | 53.89 | 1,143,956 | +0.58(+1.09%) |
Dec 17, 2018 | 53.77 | 54.54 | 52.37 | 53.31 | 1,219,565 | -0.71(-1.31%) |
Dec 14, 2018 | 53.64 | 55.10 | 53.50 | 54.02 | 689,900 | -0.44(-0.81%) |
Dec 13, 2018 | 55.11 | 55.82 | 54.09 | 54.46 | 756,819 | -0.45(-0.82%) |
Dec 12, 2018 | 54.45 | 55.74 | 54.00 | 54.91 | 847,646 | +1.44(+2.69%) |
Dec 11, 2018 | 54.50 | 54.99 | 53.02 | 53.47 | 852,729 | -0.11(-0.21%) |
Dec 10, 2018 | 53.17 | 54.47 | 53.04 | 53.58 | 921,587 | +0.12(+0.22%) |
Dec 07, 2018 | 56.19 | 56.32 | 53.05 | 53.46 | 1,250,200 | -2.77(-4.93%) |
Dec 06, 2018 | 54.95 | 56.25 | 54.06 | 56.23 | 1,155,072 | +0.60(+1.08%) |
Dec 04, 2018 | 57.21 | 58.50 | 55.41 | 55.63 | 1,274,600 | -1.25(-2.20%) |
Dec 03, 2018 | 57.02 | 57.39 | 55.84 | 56.88 | 822,305 | +1.66(+3.01%) |
Nov 30, 2018 | 55.86 | 56.24 | 54.62 | 55.22 | 1,269,400 | -0.76(-1.36%) |
Nov 29, 2018 | 56.39 | 56.98 | 55.41 | 55.98 | 1,103,966 | -0.77(-1.36%) |
Nov 28, 2018 | 54.76 | 57.31 | 54.32 | 56.75 | 1,430,488 | +2.61(+4.82%) |
Nov 27, 2018 | 54.35 | 54.55 | 53.43 | 54.14 | 794,075 | -0.23(-0.42%) |
Nov 26, 2018 | 53.60 | 54.57 | 53.13 | 54.37 | 894,731 | +1.47(+2.78%) |
Nov 23, 2018 | 52.19 | 53.49 | 52.18 | 52.90 | 355,800 | +0.55(+1.05%) |
Nov 21, 2018 | 52.35 | 52.35 | 52.35 | 0 | +1.44(+2.83%) | |
Nov 20, 2018 | 49.13 | 51.70 | 48.02 | 50.91 | 1,326,900 | +0.24(+0.47%) |
Nov 19, 2018 | 53.30 | 53.44 | 50.47 | 50.67 | 1,382,990 | -2.77(-5.18%) |
Nov 16, 2018 | 53.09 | 54.28 | 52.39 | 53.44 | 1,068,900 | -0.32(-0.60%) |
Nov 15, 2018 | 52.40 | 54.13 | 51.59 | 53.76 | 1,079,790 | +1.21(+2.30%) |
Nov 14, 2018 | 52.97 | 53.81 | 51.67 | 52.55 | 1,384,721 | +0.46(+0.88%) |
Nov 13, 2018 | 51.18 | 52.97 | 51.18 | 52.09 | 1,212,979 | +0.99(+1.94%) |
Nov 12, 2018 | 52.88 | 53.56 | 49.74 | 51.10 | 2,532,043 | -3.89(-7.07%) |
Nov 09, 2018 | 56.53 | 56.64 | 54.36 | 54.99 | 974,500 | -1.62(-2.86%) |
Nov 08, 2018 | 55.57 | 57.66 | 55.35 | 56.61 | 1,728,676 | +1.04(+1.87%) |
Nov 07, 2018 | 52.43 | 57.25 | 51.69 | 55.57 | 4,357,296 | +8.09(+17.04%) |
Nov 06, 2018 | 47.00 | 48.19 | 46.89 | 47.48 | 1,275,984 | +0.38(+0.81%) |
Nov 05, 2018 | 48.19 | 48.20 | 46.96 | 47.10 | 1,070,633 | -1.19(-2.46%) |
Nov 02, 2018 | 49.68 | 50.00 | 47.97 | 48.29 | 808,600 | -0.85(-1.73%) |
Nov 01, 2018 | 49.38 | 49.50 | 48.17 | 49.14 | 915,715 | +0.05(+0.10%) |
Oct 31, 2018 | 48.32 | 49.50 | 47.94 | 49.09 | 965,678 | +1.47(+3.09%) |
Oct 30, 2018 | 45.69 | 47.86 | 45.36 | 47.62 | 1,329,366 | +1.99(+4.36%) |
Oct 29, 2018 | 47.58 | 47.82 | 44.97 | 45.63 | 967,558 | -1.10(-2.35%) |
Oct 26, 2018 | 45.70 | 47.60 | 45.47 | 46.73 | 1,033,300 | +0.19(+0.41%) |
Oct 25, 2018 | 45.77 | 47.04 | 45.35 | 46.54 | 823,643 | +1.10(+2.42%) |
Oct 24, 2018 | 47.39 | 48.11 | 45.41 | 45.44 | 924,795 | -1.96(-4.14%) |
Oct 23, 2018 | 47.54 | 47.89 | 45.66 | 47.40 | 1,415,325 | -0.74(-1.54%) |
Oct 22, 2018 | 48.24 | 48.75 | 47.37 | 48.14 | 903,138 | +0.14(+0.29%) |
Oct 19, 2018 | 48.13 | 48.73 | 47.79 | 48.00 | 1,208,600 | +0.05(+0.10%) |
Oct 18, 2018 | 49.09 | 49.60 | 47.77 | 47.95 | 911,988 | -1.50(-3.03%) |
Oct 17, 2018 | 49.53 | 49.84 | 49.03 | 49.45 | 1,071,332 | +0.00(+0.00%) |
Oct 16, 2018 | 47.24 | 49.56 | 47.13 | 49.45 | 1,090,189 | +2.83(+6.07%) |
Oct 15, 2018 | 46.26 | 47.02 | 45.71 | 46.62 | 1,042,802 | +0.20(+0.43%) |
Oct 12, 2018 | 46.48 | 47.45 | 45.80 | 46.42 | 1,393,300 | +1.01(+2.22%) |
Oct 11, 2018 | 45.98 | 46.58 | 45.05 | 45.41 | 2,105,438 | -1.04(-2.24%) |
Oct 10, 2018 | 48.52 | 48.86 | 46.05 | 46.45 | 2,237,317 | -2.18(-4.48%) |
Oct 09, 2018 | 48.35 | 49.25 | 48.22 | 48.63 | 1,826,959 | +0.22(+0.45%) |
Oct 08, 2018 | 48.80 | 49.41 | 47.39 | 48.41 | 1,494,405 | -1.08(-2.18%) |
Oct 05, 2018 | 50.94 | 51.37 | 48.15 | 49.49 | 2,552,600 | -1.49(-2.92%) |
Oct 04, 2018 | 50.30 | 51.20 | 49.62 | 50.98 | 1,072,448 | +0.45(+0.89%) |
Oct 03, 2018 | 51.31 | 51.52 | 49.56 | 50.53 | 1,282,896 | -0.94(-1.83%) |
Oct 02, 2018 | 53.27 | 53.27 | 50.96 | 51.47 | 1,308,532 | -2.06(-3.85%) |
Oct 01, 2018 | 54.25 | 54.46 | 52.72 | 53.53 | 962,999 | -0.50(-0.93%) |
Sep 28, 2018 | 53.51 | 54.46 | 53.51 | 54.03 | 604,000 | +0.32(+0.60%) |
Sep 27, 2018 | 54.11 | 54.77 | 53.53 | 53.71 | 837,311 | -0.45(-0.83%) |
Sep 26, 2018 | 54.20 | 55.35 | 53.76 | 54.16 | 2,243,267 | +0.44(+0.82%) |
Sep 25, 2018 | 50.42 | 53.98 | 50.18 | 53.72 | 3,182,469 | +3.57(+7.12%) |
Sep 24, 2018 | 50.53 | 50.53 | 49.76 | 50.15 | 957,428 | -0.12(-0.24%) |
Sep 21, 2018 | 49.99 | 50.88 | 49.80 | 50.27 | 1,507,500 | +0.42(+0.84%) |
Sep 20, 2018 | 49.80 | 50.17 | 49.50 | 49.85 | 932,784 | +0.46(+0.93%) |
Sep 19, 2018 | 50.22 | 51.40 | 49.06 | 49.39 | 736,957 | -0.63(-1.26%) |
Sep 18, 2018 | 49.63 | 50.23 | 49.00 | 50.02 | 1,682,582 | +0.45(+0.91%) |
Sep 17, 2018 | 51.60 | 51.90 | 49.57 | 49.57 | 961,770 | -2.07(-4.01%) |
Sep 14, 2018 | 51.00 | 51.87 | 50.81 | 51.64 | 679,300 | +0.78(+1.53%) |
Sep 13, 2018 | 51.00 | 51.59 | 50.69 | 50.86 | 565,718 | +0.24(+0.47%) |
Sep 12, 2018 | 50.20 | 50.70 | 49.82 | 50.62 | 531,803 | +0.36(+0.72%) |
Sep 11, 2018 | 50.38 | 51.00 | 50.08 | 50.26 | 607,715 | -0.49(-0.97%) |
Sep 10, 2018 | 50.69 | 51.01 | 50.06 | 50.75 | 581,205 | +0.39(+0.77%) |
Sep 07, 2018 | 49.84 | 51.13 | 49.50 | 50.36 | 945,300 | +0.55(+1.10%) |
Sep 06, 2018 | 50.21 | 50.66 | 49.80 | 49.81 | 722,085 | -0.31(-0.62%) |
Sep 05, 2018 | 51.05 | 51.22 | 49.80 | 50.12 | 657,580 | -1.26(-2.45%) |
Sep 04, 2018 | 51.50 | 51.64 | 50.99 | 51.38 | 413,049 | +0.01(+0.02%) |
Aug 31, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.51(+1.00%) | |
Aug 30, 2018 | 51.12 | 51.34 | 50.65 | 50.86 | 495,373 | -0.36(-0.70%) |
Aug 29, 2018 | 52.18 | 52.30 | 51.19 | 51.22 | 655,899 | -0.85(-1.63%) |
Aug 28, 2018 | 51.40 | 52.14 | 51.33 | 52.07 | 484,692 | +0.67(+1.30%) |
Aug 27, 2018 | 51.02 | 51.65 | 50.83 | 51.40 | 755,111 | +0.67(+1.32%) |
Aug 24, 2018 | 49.90 | 50.89 | 49.90 | 50.73 | 667,700 | +0.84(+1.68%) |
Aug 23, 2018 | 50.25 | 50.45 | 49.49 | 49.89 | 1,173,527 | -0.36(-0.72%) |
Aug 22, 2018 | 50.44 | 50.82 | 49.97 | 50.25 | 800,018 | -0.32(-0.63%) |
Aug 21, 2018 | 50.44 | 51.62 | 50.27 | 50.57 | 901,199 | +0.14(+0.28%) |
Aug 20, 2018 | 50.80 | 51.29 | 50.09 | 50.43 | 887,752 | -0.35(-0.69%) |
Aug 17, 2018 | 51.48 | 51.61 | 50.43 | 50.78 | 873,100 | -0.83(-1.61%) |
Aug 16, 2018 | 52.30 | 52.72 | 51.44 | 51.61 | 938,100 | -0.30(-0.58%) |
Aug 15, 2018 | 52.07 | 52.64 | 51.39 | 51.91 | 1,051,118 | -0.77(-1.46%) |
Aug 14, 2018 | 49.26 | 52.73 | 49.14 | 52.68 | 2,258,968 | +3.69(+7.53%) |
Aug 13, 2018 | 50.73 | 51.00 | 48.95 | 48.99 | 1,928,957 | -2.95(-5.68%) |
Aug 10, 2018 | 51.80 | 53.41 | 51.00 | 51.94 | 3,690,300 | +3.15(+6.46%) |
Aug 09, 2018 | 48.60 | 49.49 | 48.51 | 48.79 | 1,776,045 | +0.51(+1.06%) |
Aug 08, 2018 | 48.83 | 49.10 | 48.25 | 48.28 | 785,014 | -0.68(-1.39%) |
Aug 07, 2018 | 49.00 | 49.68 | 48.76 | 48.96 | 790,658 | +0.45(+0.93%) |
Aug 06, 2018 | 47.92 | 48.59 | 47.52 | 48.51 | 1,114,103 | +0.74(+1.55%) |
Aug 03, 2018 | 48.12 | 48.13 | 47.67 | 47.77 | 930,400 | -0.34(-0.71%) |
Aug 02, 2018 | 47.81 | 48.25 | 47.66 | 48.11 | 650,944 | +0.09(+0.19%) |
Aug 01, 2018 | 47.69 | 48.43 | 47.58 | 48.02 | 829,911 | +0.50(+1.05%) |
Jul 31, 2018 | 48.08 | 48.33 | 47.47 | 47.52 | 719,339 | -0.55(-1.14%) |
Jul 30, 2018 | 48.65 | 48.89 | 47.83 | 48.07 | 1,009,927 | -0.72(-1.48%) |
Jul 27, 2018 | 50.34 | 50.48 | 48.44 | 48.79 | 1,007,100 | -1.24(-2.48%) |
Jul 26, 2018 | 50.34 | 50.73 | 49.85 | 50.03 | 574,839 | -0.37(-0.73%) |
Jul 25, 2018 | 49.77 | 50.63 | 49.49 | 50.40 | 689,768 | +0.67(+1.35%) |
Jul 24, 2018 | 50.12 | 50.51 | 49.26 | 49.73 | 1,087,724 | -0.19(-0.38%) |
Jul 23, 2018 | 49.83 | 50.26 | 49.00 | 49.92 | 1,056,727 | +0.05(+0.10%) |
Jul 20, 2018 | 48.87 | 50.09 | 48.62 | 49.87 | 1,089,536 | +1.11(+2.28%) |
Jul 19, 2018 | 49.10 | 49.11 | 48.43 | 48.76 | 906,698 | -0.28(-0.57%) |
Jul 18, 2018 | 49.03 | 49.57 | 48.68 | 49.04 | 671,672 | -0.12(-0.24%) |
Jul 17, 2018 | 48.92 | 49.73 | 48.34 | 49.16 | 1,076,891 | +0.38(+0.78%) |
Jul 16, 2018 | 48.90 | 49.65 | 48.45 | 48.78 | 1,486,070 | +0.07(+0.14%) |
Jul 13, 2018 | 47.50 | 48.72 | 47.01 | 48.71 | 1,077,848 | +1.21(+2.55%) |
Jul 12, 2018 | 46.21 | 47.59 | 45.87 | 47.50 | 1,084,783 | +2.31(+5.11%) |
Jul 11, 2018 | 44.67 | 45.38 | 44.46 | 45.19 | 1,153,578 | +0.20(+0.44%) |
Jul 10, 2018 | 45.90 | 46.35 | 44.85 | 44.99 | 802,685 | -0.71(-1.55%) |
Jul 09, 2018 | 46.25 | 46.40 | 45.50 | 45.70 | 551,097 | -0.20(-0.44%) |
Jul 06, 2018 | 45.43 | 46.29 | 45.30 | 45.90 | 967,861 | +0.55(+1.21%) |
Jul 05, 2018 | 45.24 | 45.46 | 44.44 | 45.35 | 687,111 | +0.38(+0.85%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.47(+1.06%) |