Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.80 | 71.16 | 68.66 | 69.39 | 2,723,735 | -1.60(-2.25%) |
Jul 30, 2019 | 71.22 | 71.86 | 70.40 | 70.99 | 1,961,148 | +0.07(+0.10%) |
Jul 29, 2019 | 70.70 | 71.23 | 70.55 | 70.92 | 2,130,446 | +0.24(+0.33%) |
Jul 26, 2019 | 71.44 | 71.44 | 70.44 | 70.68 | 2,771,695 | -0.60(-0.84%) |
Jul 25, 2019 | 70.75 | 72.26 | 70.61 | 71.29 | 1,898,704 | +0.55(+0.78%) |
Jul 24, 2019 | 71.27 | 71.64 | 70.47 | 70.74 | 2,196,643 | -0.86(-1.21%) |
Jul 23, 2019 | 71.12 | 71.89 | 71.01 | 71.60 | 1,548,219 | +0.61(+0.86%) |
Jul 22, 2019 | 70.55 | 71.14 | 70.30 | 70.99 | 1,652,748 | +0.46(+0.66%) |
Jul 19, 2019 | 70.80 | 71.36 | 70.52 | 70.53 | 2,177,785 | -0.14(-0.20%) |
Jul 18, 2019 | 69.65 | 70.95 | 68.98 | 70.67 | 3,318,181 | +1.59(+2.30%) |
Jul 17, 2019 | 69.36 | 69.43 | 68.59 | 69.08 | 2,602,894 | +0.01(+0.01%) |
Jul 16, 2019 | 71.09 | 71.23 | 68.95 | 69.07 | 4,165,182 | -2.29(-3.20%) |
Jul 15, 2019 | 71.15 | 71.50 | 70.87 | 71.36 | 1,567,356 | +0.32(+0.45%) |
Jul 12, 2019 | 71.14 | 71.49 | 70.31 | 71.03 | 1,906,263 | -0.04(-0.06%) |
Jul 11, 2019 | 71.36 | 71.65 | 70.45 | 71.08 | 2,543,857 | -0.52(-0.73%) |
Jul 10, 2019 | 72.15 | 72.28 | 71.46 | 71.60 | 1,505,677 | -0.10(-0.15%) |
Jul 09, 2019 | 71.71 | 72.26 | 71.44 | 71.71 | 2,324,170 | +0.20(+0.28%) |
Jul 08, 2019 | 72.03 | 72.28 | 71.19 | 71.50 | 2,956,234 | -0.62(-0.86%) |
Jul 05, 2019 | 71.57 | 72.37 | 71.08 | 72.12 | 2,018,767 | +0.41(+0.57%) |
Jul 03, 2019 | 70.96 | 71.93 | 70.96 | 71.71 | 2,014,184 | +0.77(+1.08%) |
Jul 02, 2019 | 70.74 | 71.39 | 70.58 | 70.95 | 3,622,805 | +0.28(+0.40%) |
Jul 01, 2019 | 71.14 | 71.43 | 70.13 | 70.67 | 3,413,153 | +0.19(+0.27%) |
Jun 28, 2019 | 69.60 | 70.54 | 69.35 | 70.47 | 3,470,089 | +0.95(+1.37%) |
Jun 27, 2019 | 69.20 | 69.70 | 68.46 | 69.52 | 1,801,601 | +0.11(+0.16%) |
Jun 26, 2019 | 69.35 | 69.96 | 68.76 | 69.41 | 2,837,452 | -0.39(-0.56%) |
Jun 25, 2019 | 70.87 | 72.58 | 67.54 | 69.80 | 7,798,226 | -0.74(-1.05%) |
Jun 24, 2019 | 69.31 | 71.24 | 69.29 | 70.54 | 3,723,070 | +1.34(+1.93%) |
Jun 21, 2019 | 68.86 | 69.63 | 68.17 | 69.21 | 5,239,103 | +0.58(+0.84%) |
Jun 20, 2019 | 67.88 | 69.13 | 66.85 | 68.63 | 3,707,827 | +0.76(+1.12%) |
Jun 19, 2019 | 67.11 | 67.94 | 66.07 | 67.87 | 3,541,898 | +0.51(+0.75%) |
Jun 18, 2019 | 68.62 | 68.76 | 66.97 | 67.37 | 4,318,986 | -1.18(-1.72%) |
Jun 17, 2019 | 71.58 | 71.75 | 68.30 | 68.55 | 4,632,151 | -2.95(-4.13%) |
Jun 14, 2019 | 71.80 | 72.13 | 70.81 | 71.50 | 4,348,008 | -0.54(-0.75%) |
Jun 13, 2019 | 72.64 | 73.58 | 71.63 | 72.04 | 5,178,266 | +0.56(+0.78%) |
Jun 12, 2019 | 71.98 | 72.35 | 71.23 | 71.48 | 1,513,977 | -0.37(-0.51%) |
Jun 11, 2019 | 72.10 | 72.33 | 71.20 | 71.85 | 2,157,585 | -0.16(-0.22%) |
Jun 10, 2019 | 72.02 | 72.58 | 71.72 | 72.00 | 2,120,377 | +0.03(+0.05%) |
Jun 07, 2019 | 71.67 | 72.36 | 71.55 | 71.97 | 2,556,998 | +0.57(+0.79%) |
Jun 06, 2019 | 70.60 | 71.73 | 70.29 | 71.40 | 4,302,213 | +1.04(+1.48%) |
Jun 05, 2019 | 69.81 | 71.00 | 69.49 | 70.36 | 3,355,320 | +1.12(+1.61%) |
Jun 04, 2019 | 68.18 | 69.30 | 68.18 | 69.24 | 3,401,378 | +1.11(+1.63%) |
Jun 03, 2019 | 66.44 | 68.52 | 66.38 | 68.14 | 4,814,014 | +1.89(+2.86%) |
May 31, 2019 | 66.35 | 66.42 | 65.32 | 66.24 | 4,734,669 | -0.74(-1.11%) |
May 30, 2019 | 66.41 | 67.55 | 66.31 | 66.98 | 3,015,302 | +0.73(+1.10%) |
May 29, 2019 | 69.09 | 69.15 | 66.06 | 66.25 | 6,612,876 | -3.50(-5.02%) |
May 28, 2019 | 71.05 | 71.60 | 69.65 | 69.75 | 2,914,637 | -1.00(-1.41%) |
May 24, 2019 | 71.13 | 71.52 | 70.55 | 70.75 | 1,724,907 | -0.22(-0.31%) |
May 23, 2019 | 69.95 | 70.98 | 69.35 | 70.97 | 2,690,042 | +0.39(+0.55%) |
May 22, 2019 | 70.17 | 70.82 | 69.58 | 70.58 | 2,602,684 | +0.56(+0.81%) |
May 21, 2019 | 71.12 | 71.24 | 69.62 | 70.02 | 4,588,518 | -1.09(-1.54%) |
May 20, 2019 | 71.50 | 72.00 | 71.01 | 71.11 | 2,879,072 | -0.54(-0.75%) |
May 17, 2019 | 71.20 | 72.40 | 71.05 | 71.65 | 3,068,037 | -0.10(-0.13%) |
May 16, 2019 | 71.57 | 72.23 | 71.49 | 71.74 | 3,430,676 | +0.31(+0.44%) |
May 15, 2019 | 70.96 | 71.75 | 70.22 | 71.43 | 3,958,942 | +0.58(+0.82%) |
May 14, 2019 | 69.68 | 71.26 | 69.51 | 70.85 | 3,889,455 | +1.74(+2.51%) |
May 13, 2019 | 68.62 | 69.43 | 68.27 | 69.11 | 3,165,409 | -0.21(-0.30%) |
May 10, 2019 | 67.65 | 69.40 | 66.88 | 69.32 | 3,186,508 | +1.62(+2.40%) |
May 09, 2019 | 67.17 | 67.81 | 66.45 | 67.70 | 3,065,648 | +0.39(+0.58%) |
May 08, 2019 | 66.81 | 67.88 | 66.18 | 67.31 | 4,020,157 | +0.56(+0.83%) |
May 07, 2019 | 67.00 | 67.43 | 65.99 | 66.75 | 3,993,298 | -0.17(-0.26%) |
May 06, 2019 | 64.96 | 67.29 | 64.75 | 66.92 | 5,200,528 | +1.70(+2.61%) |
May 03, 2019 | 65.36 | 65.75 | 64.83 | 65.22 | 3,540,424 | -0.03(-0.04%) |
May 02, 2019 | 65.10 | 65.66 | 64.76 | 65.25 | 2,050,646 | +0.28(+0.43%) |
May 01, 2019 | 65.14 | 65.62 | 64.83 | 64.97 | 2,767,085 | -0.18(-0.28%) |
Apr 30, 2019 | 64.60 | 65.49 | 64.11 | 65.15 | 3,286,830 | +0.70(+1.09%) |
Apr 29, 2019 | 64.29 | 64.70 | 64.00 | 64.45 | 1,843,922 | +0.03(+0.05%) |
Apr 26, 2019 | 64.07 | 64.49 | 63.62 | 64.41 | 2,248,528 | +0.47(+0.73%) |
Apr 25, 2019 | 63.89 | 64.25 | 63.65 | 63.94 | 1,761,454 | -0.12(-0.19%) |
Apr 24, 2019 | 64.72 | 65.04 | 62.97 | 64.07 | 4,308,310 | -0.60(-0.93%) |
Apr 23, 2019 | 63.37 | 64.98 | 63.37 | 64.66 | 4,179,400 | +1.39(+2.20%) |
Apr 22, 2019 | 63.83 | 63.95 | 63.08 | 63.28 | 2,707,784 | -0.56(-0.87%) |
Apr 18, 2019 | 63.78 | 64.26 | 63.44 | 63.83 | 2,340,749 | +0.18(+0.29%) |
Apr 17, 2019 | 63.01 | 64.30 | 62.94 | 63.65 | 3,119,201 | +1.06(+1.69%) |
Apr 16, 2019 | 62.09 | 62.74 | 61.90 | 62.59 | 2,046,765 | +0.56(+0.91%) |
Apr 15, 2019 | 61.49 | 62.15 | 61.32 | 62.02 | 2,088,708 | +0.50(+0.80%) |
Apr 12, 2019 | 61.64 | 61.89 | 61.03 | 61.53 | 3,698,846 | -0.29(-0.46%) |
Apr 11, 2019 | 61.45 | 61.95 | 61.39 | 61.82 | 1,638,473 | +0.45(+0.74%) |
Apr 10, 2019 | 60.52 | 61.50 | 60.30 | 61.36 | 1,713,281 | +0.94(+1.55%) |
Apr 09, 2019 | 60.97 | 61.19 | 60.27 | 60.43 | 2,093,842 | -0.76(-1.24%) |
Apr 08, 2019 | 60.66 | 61.30 | 60.48 | 61.18 | 2,224,768 | +0.56(+0.92%) |
Apr 05, 2019 | 60.89 | 61.02 | 60.38 | 60.63 | 2,375,749 | -0.20(-0.33%) |
Apr 04, 2019 | 59.97 | 61.14 | 59.61 | 60.83 | 2,764,924 | +0.96(+1.60%) |
Apr 03, 2019 | 60.16 | 60.52 | 59.68 | 59.87 | 2,933,184 | -0.29(-0.48%) |
Apr 02, 2019 | 60.70 | 60.84 | 60.15 | 60.16 | 3,054,871 | -0.38(-0.63%) |
Apr 01, 2019 | 60.37 | 60.55 | 59.72 | 60.54 | 3,195,324 | +0.23(+0.39%) |
Mar 29, 2019 | 59.92 | 60.40 | 59.55 | 60.30 | 2,551,095 | +0.47(+0.78%) |
Mar 28, 2019 | 59.12 | 60.16 | 59.12 | 59.84 | 2,665,321 | +0.77(+1.31%) |
Mar 27, 2019 | 59.00 | 59.43 | 58.39 | 59.06 | 2,101,036 | +0.13(+0.22%) |
Mar 26, 2019 | 58.85 | 59.28 | 58.50 | 58.93 | 1,999,696 | +0.34(+0.58%) |
Mar 25, 2019 | 57.79 | 59.04 | 57.40 | 58.59 | 3,612,378 | +0.74(+1.28%) |
Mar 22, 2019 | 57.85 | 58.19 | 57.39 | 57.86 | 1,729,858 | +0.08(+0.14%) |
Mar 21, 2019 | 56.44 | 58.14 | 56.33 | 57.78 | 3,376,171 | +1.42(+2.53%) |
Mar 20, 2019 | 57.07 | 57.17 | 55.99 | 56.35 | 4,622,893 | -0.77(-1.35%) |
Mar 19, 2019 | 56.76 | 57.28 | 56.68 | 57.13 | 3,287,273 | +0.38(+0.67%) |
Mar 18, 2019 | 56.66 | 57.26 | 56.50 | 56.74 | 2,388,512 | +0.10(+0.17%) |
Mar 15, 2019 | 56.43 | 57.32 | 56.20 | 56.65 | 5,491,221 | +0.30(+0.52%) |
Mar 14, 2019 | 55.89 | 56.41 | 55.89 | 56.35 | 2,435,264 | +0.38(+0.68%) |
Mar 13, 2019 | 55.59 | 56.36 | 55.47 | 55.97 | 2,308,699 | +0.55(+0.99%) |
Mar 12, 2019 | 55.86 | 55.96 | 55.18 | 55.42 | 2,940,567 | -0.36(-0.64%) |
Mar 11, 2019 | 54.53 | 55.79 | 54.37 | 55.78 | 2,885,043 | +1.25(+2.29%) |
Mar 08, 2019 | 55.58 | 55.84 | 54.35 | 54.53 | 3,643,007 | -1.16(-2.07%) |
Mar 07, 2019 | 55.15 | 55.92 | 54.77 | 55.68 | 4,479,996 | +0.50(+0.90%) |
Mar 06, 2019 | 55.65 | 55.83 | 55.04 | 55.19 | 2,908,169 | -0.37(-0.67%) |
Mar 05, 2019 | 54.33 | 55.84 | 54.05 | 55.56 | 4,040,500 | +1.49(+2.75%) |
Mar 04, 2019 | 54.22 | 54.48 | 53.45 | 54.08 | 4,469,198 | +0.06(+0.11%) |
Mar 01, 2019 | 53.68 | 54.34 | 53.68 | 54.02 | 4,449,967 | +0.46(+0.86%) |
Feb 28, 2019 | 53.43 | 53.72 | 53.10 | 53.56 | 2,821,673 | +0.33(+0.63%) |
Feb 27, 2019 | 53.14 | 53.36 | 52.65 | 53.22 | 3,402,982 | -0.10(-0.19%) |
Feb 26, 2019 | 53.91 | 54.73 | 53.32 | 53.33 | 3,377,458 | -0.47(-0.88%) |
Feb 25, 2019 | 54.96 | 54.99 | 53.44 | 53.80 | 3,350,866 | -0.86(-1.58%) |
Feb 22, 2019 | 53.82 | 54.71 | 53.61 | 54.66 | 3,290,918 | +0.22(+0.41%) |
Feb 21, 2019 | 54.74 | 54.94 | 53.77 | 54.44 | 3,311,342 | -0.47(-0.85%) |
Feb 20, 2019 | 54.33 | 55.19 | 54.21 | 54.90 | 3,190,701 | +0.57(+1.05%) |
Feb 19, 2019 | 53.92 | 54.86 | 53.70 | 54.34 | 4,449,185 | +0.28(+0.53%) |
Feb 15, 2019 | 53.21 | 54.35 | 53.11 | 54.05 | 3,671,905 | +1.23(+2.34%) |
Feb 14, 2019 | 52.19 | 53.20 | 52.05 | 52.82 | 2,669,172 | +0.42(+0.81%) |
Feb 13, 2019 | 53.05 | 53.23 | 52.15 | 52.39 | 2,694,771 | -0.60(-1.12%) |
Feb 12, 2019 | 51.54 | 53.26 | 51.45 | 52.99 | 3,757,104 | +1.68(+3.28%) |
Feb 11, 2019 | 51.12 | 52.00 | 50.84 | 51.30 | 3,834,057 | +0.12(+0.24%) |
Feb 08, 2019 | 51.43 | 51.91 | 50.49 | 51.18 | 6,298,500 | -0.72(-1.38%) |
Feb 07, 2019 | 52.06 | 53.40 | 50.24 | 51.90 | 5,945,404 | -0.67(-1.28%) |
Feb 06, 2019 | 53.30 | 53.51 | 52.49 | 52.57 | 3,416,335 | -0.68(-1.28%) |
Feb 05, 2019 | 53.44 | 53.48 | 52.27 | 53.26 | 4,713,553 | -0.08(-0.15%) |
Feb 04, 2019 | 53.58 | 53.72 | 53.13 | 53.33 | 1,742,585 | -0.12(-0.23%) |
Feb 01, 2019 | 53.65 | 53.92 | 53.06 | 53.45 | 2,370,248 | +0.00(+0.00%) |
Jan 31, 2019 | 53.75 | 54.01 | 52.84 | 53.45 | 5,835,186 | -0.21(-0.39%) |
Jan 30, 2019 | 53.37 | 53.94 | 52.82 | 53.66 | 2,542,425 | +0.33(+0.62%) |
Jan 29, 2019 | 53.26 | 53.44 | 52.80 | 53.33 | 1,521,896 | -0.02(-0.03%) |
Jan 28, 2019 | 52.35 | 53.38 | 52.20 | 53.35 | 2,680,360 | +0.93(+1.78%) |
Jan 25, 2019 | 52.19 | 52.65 | 51.87 | 52.42 | 3,770,018 | +0.54(+1.05%) |
Jan 24, 2019 | 51.85 | 52.36 | 51.52 | 51.87 | 1,909,736 | -0.35(-0.68%) |
Jan 23, 2019 | 51.95 | 52.54 | 51.56 | 52.23 | 2,589,614 | +0.37(+0.72%) |
Jan 22, 2019 | 52.57 | 52.57 | 51.54 | 51.86 | 3,658,975 | -0.77(-1.46%) |
Jan 18, 2019 | 52.06 | 53.07 | 51.93 | 52.63 | 4,204,985 | +1.36(+2.64%) |
Jan 17, 2019 | 50.60 | 51.29 | 50.38 | 51.27 | 2,474,233 | +0.77(+1.52%) |
Jan 16, 2019 | 50.48 | 50.99 | 50.45 | 50.50 | 2,536,333 | -0.08(-0.15%) |
Jan 15, 2019 | 50.15 | 50.65 | 49.72 | 50.58 | 1,732,234 | +0.71(+1.42%) |
Jan 14, 2019 | 49.85 | 50.20 | 49.28 | 49.87 | 2,326,741 | -0.05(-0.10%) |
Jan 11, 2019 | 49.85 | 50.36 | 49.52 | 49.92 | 1,610,476 | +0.23(+0.47%) |
Jan 10, 2019 | 48.92 | 50.10 | 48.85 | 49.69 | 2,826,684 | +0.87(+1.79%) |
Jan 09, 2019 | 49.50 | 49.54 | 48.64 | 48.82 | 3,985,417 | -0.86(-1.74%) |
Jan 08, 2019 | 48.64 | 49.74 | 48.33 | 49.68 | 3,435,465 | +1.29(+2.68%) |
Jan 07, 2019 | 47.39 | 49.01 | 47.20 | 48.39 | 4,330,823 | +0.77(+1.61%) |
Jan 04, 2019 | 47.30 | 48.38 | 47.20 | 47.62 | 6,439,126 | +0.58(+1.23%) |
Jan 03, 2019 | 45.74 | 47.30 | 45.74 | 47.04 | 3,625,060 | +0.98(+2.14%) |
Jan 02, 2019 | 45.79 | 46.56 | 45.60 | 46.06 | 2,458,728 | -0.04(-0.09%) |
Dec 31, 2018 | 45.37 | 46.13 | 45.26 | 46.10 | 2,740,694 | +0.92(+2.03%) |
Dec 28, 2018 | 45.28 | 45.69 | 44.84 | 45.18 | 3,682,098 | -0.13(-0.29%) |
Dec 27, 2018 | 44.66 | 45.31 | 43.85 | 45.31 | 2,710,661 | +0.37(+0.83%) |
Dec 26, 2018 | 43.99 | 44.96 | 42.97 | 44.94 | 3,266,622 | +1.13(+2.58%) |
Dec 24, 2018 | 44.73 | 44.89 | 43.45 | 43.81 | 1,636,887 | -0.85(-1.89%) |
Dec 21, 2018 | 46.05 | 47.03 | 44.66 | 44.66 | 5,030,900 | -1.39(-3.02%) |
Dec 20, 2018 | 45.35 | 46.53 | 44.76 | 46.05 | 3,965,479 | +0.58(+1.27%) |
Dec 19, 2018 | 45.49 | 47.05 | 45.34 | 45.47 | 5,247,095 | +0.25(+0.55%) |
Dec 18, 2018 | 46.19 | 46.65 | 45.02 | 45.22 | 4,863,753 | -0.94(-2.04%) |
Dec 17, 2018 | 47.67 | 47.80 | 45.81 | 46.16 | 4,483,766 | -1.58(-3.31%) |
Dec 14, 2018 | 48.02 | 48.36 | 47.63 | 47.74 | 2,915,839 | -0.67(-1.39%) |
Dec 13, 2018 | 48.06 | 48.60 | 47.88 | 48.41 | 4,779,393 | +0.35(+0.72%) |
Dec 12, 2018 | 48.65 | 48.91 | 48.04 | 48.07 | 3,561,064 | -0.10(-0.22%) |
Dec 11, 2018 | 48.00 | 48.98 | 47.95 | 48.17 | 2,543,371 | +0.34(+0.70%) |
Dec 10, 2018 | 48.55 | 48.66 | 47.03 | 47.83 | 4,046,588 | -0.69(-1.42%) |
Dec 07, 2018 | 49.74 | 50.01 | 48.23 | 48.53 | 3,425,520 | -1.46(-2.92%) |
Dec 06, 2018 | 50.29 | 50.72 | 49.04 | 49.98 | 2,872,795 | -0.29(-0.58%) |
Dec 04, 2018 | 51.87 | 52.14 | 49.91 | 50.28 | 5,038,429 | -1.75(-3.37%) |
Dec 03, 2018 | 50.67 | 52.09 | 50.67 | 52.03 | 3,501,515 | +1.14(+2.24%) |
Nov 30, 2018 | 49.94 | 50.91 | 49.89 | 50.89 | 3,761,215 | +1.06(+2.13%) |
Nov 29, 2018 | 49.05 | 49.84 | 48.65 | 49.83 | 4,576,335 | +0.95(+1.95%) |
Nov 28, 2018 | 49.86 | 50.05 | 48.64 | 48.87 | 5,013,812 | -1.16(-2.31%) |
Nov 27, 2018 | 50.82 | 50.86 | 49.84 | 50.03 | 2,318,326 | -0.96(-1.88%) |
Nov 26, 2018 | 50.77 | 51.03 | 50.49 | 50.99 | 1,515,909 | +0.49(+0.97%) |
Nov 23, 2018 | 50.36 | 50.74 | 50.11 | 50.50 | 692,393 | -0.02(-0.03%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 50.99 | 51.78 | 50.35 | 50.44 | 2,603,341 | -0.51(-1.01%) |
Nov 19, 2018 | 51.65 | 51.88 | 50.78 | 50.96 | 2,799,854 | -0.69(-1.33%) |
Nov 16, 2018 | 50.67 | 51.78 | 50.33 | 51.64 | 2,788,698 | +1.02(+2.02%) |
Nov 15, 2018 | 50.08 | 50.86 | 49.54 | 50.62 | 3,147,246 | +0.23(+0.46%) |
Nov 14, 2018 | 49.99 | 51.42 | 49.54 | 50.39 | 5,195,732 | +0.51(+1.01%) |
Nov 13, 2018 | 50.64 | 51.45 | 48.89 | 49.89 | 9,148,634 | -2.95(-5.58%) |
Nov 12, 2018 | 53.05 | 54.33 | 52.71 | 52.84 | 3,403,916 | -0.40(-0.76%) |
Nov 09, 2018 | 53.01 | 53.38 | 52.61 | 53.24 | 4,464,179 | +0.50(+0.94%) |
Nov 08, 2018 | 52.96 | 53.18 | 52.64 | 52.74 | 3,703,574 | -0.46(-0.87%) |
Nov 07, 2018 | 53.58 | 53.58 | 52.68 | 53.21 | 2,857,457 | +0.02(+0.03%) |
Nov 06, 2018 | 52.99 | 53.97 | 52.86 | 53.19 | 3,102,189 | -0.02(-0.03%) |
Nov 05, 2018 | 52.95 | 53.90 | 52.80 | 53.21 | 2,187,527 | +0.41(+0.78%) |
Nov 02, 2018 | 53.54 | 53.96 | 52.42 | 52.79 | 2,530,770 | -0.69(-1.28%) |
Nov 01, 2018 | 51.38 | 53.61 | 51.16 | 53.48 | 3,212,114 | +2.09(+4.07%) |
Oct 31, 2018 | 53.07 | 53.14 | 51.05 | 51.39 | 4,514,781 | -1.87(-3.51%) |
Oct 30, 2018 | 53.06 | 53.59 | 52.23 | 53.26 | 2,975,604 | +0.46(+0.88%) |
Oct 29, 2018 | 52.33 | 53.63 | 52.06 | 52.79 | 3,143,485 | +0.93(+1.80%) |
Oct 26, 2018 | 52.85 | 52.87 | 51.67 | 51.86 | 2,036,253 | -1.04(-1.96%) |
Oct 25, 2018 | 52.79 | 53.28 | 52.27 | 52.90 | 1,944,958 | -0.03(-0.05%) |
Oct 24, 2018 | 53.30 | 53.88 | 52.85 | 52.92 | 3,097,562 | -0.38(-0.71%) |
Oct 23, 2018 | 52.94 | 53.67 | 52.33 | 53.30 | 2,236,004 | +0.27(+0.52%) |
Oct 22, 2018 | 53.65 | 54.22 | 52.92 | 53.03 | 2,263,947 | -0.51(-0.96%) |
Oct 19, 2018 | 53.75 | 53.94 | 53.38 | 53.54 | 2,321,000 | +0.02(+0.03%) |
Oct 18, 2018 | 53.31 | 53.93 | 53.03 | 53.52 | 2,264,053 | +0.38(+0.71%) |
Oct 17, 2018 | 53.30 | 53.39 | 52.55 | 53.15 | 1,445,632 | -0.05(-0.10%) |
Oct 16, 2018 | 52.42 | 53.35 | 52.11 | 53.20 | 1,606,464 | +0.80(+1.52%) |
Oct 15, 2018 | 51.70 | 52.73 | 51.50 | 52.40 | 2,162,996 | +0.69(+1.34%) |
Oct 12, 2018 | 51.79 | 51.96 | 51.10 | 51.70 | 1,918,017 | +0.05(+0.10%) |
Oct 11, 2018 | 52.43 | 52.66 | 51.16 | 51.65 | 3,667,467 | -0.89(-1.70%) |
Oct 10, 2018 | 54.01 | 54.23 | 52.52 | 52.55 | 2,601,131 | -1.34(-2.48%) |
Oct 09, 2018 | 54.29 | 54.49 | 53.86 | 53.88 | 4,399,325 | -0.39(-0.71%) |
Oct 08, 2018 | 52.98 | 54.37 | 52.88 | 54.27 | 4,338,639 | +1.48(+2.81%) |
Oct 05, 2018 | 51.65 | 52.79 | 51.35 | 52.79 | 3,600,844 | +1.33(+2.58%) |
Oct 04, 2018 | 50.71 | 51.54 | 50.38 | 51.46 | 3,309,919 | +0.75(+1.47%) |
Oct 03, 2018 | 50.81 | 51.28 | 50.68 | 50.71 | 2,535,096 | +0.09(+0.17%) |
Oct 02, 2018 | 50.57 | 50.92 | 50.20 | 50.62 | 4,091,292 | +0.15(+0.31%) |
Oct 01, 2018 | 51.22 | 51.39 | 50.40 | 50.47 | 2,545,918 | -0.58(-1.14%) |
Sep 28, 2018 | 51.36 | 51.46 | 50.87 | 51.05 | 3,612,388 | -0.22(-0.43%) |
Sep 27, 2018 | 50.86 | 51.63 | 50.70 | 51.28 | 1,813,415 | +0.03(+0.05%) |
Sep 26, 2018 | 52.01 | 52.19 | 51.23 | 51.25 | 2,128,914 | -0.66(-1.27%) |
Sep 25, 2018 | 52.61 | 52.61 | 51.76 | 51.91 | 2,377,492 | -0.39(-0.75%) |
Sep 24, 2018 | 52.52 | 52.70 | 52.19 | 52.31 | 2,228,962 | -0.21(-0.41%) |
Sep 21, 2018 | 53.50 | 53.71 | 52.49 | 52.52 | 5,187,590 | -0.92(-1.72%) |
Sep 20, 2018 | 52.98 | 53.72 | 52.98 | 53.44 | 2,708,044 | +0.64(+1.22%) |
Sep 19, 2018 | 53.51 | 53.71 | 52.66 | 52.79 | 2,160,632 | -0.69(-1.30%) |
Sep 18, 2018 | 54.25 | 54.39 | 52.97 | 53.49 | 1,969,914 | -0.59(-1.09%) |
Sep 17, 2018 | 53.69 | 54.83 | 53.32 | 54.08 | 2,046,887 | -0.29(-0.54%) |
Sep 14, 2018 | 54.35 | 54.72 | 54.03 | 54.37 | 1,266,668 | -0.09(-0.16%) |
Sep 13, 2018 | 54.89 | 54.92 | 54.27 | 54.46 | 1,578,885 | -0.19(-0.35%) |
Sep 12, 2018 | 54.43 | 54.77 | 54.24 | 54.65 | 2,181,692 | +0.16(+0.30%) |
Sep 11, 2018 | 54.37 | 54.68 | 53.80 | 54.48 | 1,759,550 | +0.12(+0.22%) |
Sep 10, 2018 | 54.39 | 54.85 | 54.26 | 54.36 | 1,914,627 | +0.10(+0.19%) |
Sep 07, 2018 | 53.86 | 54.37 | 53.66 | 54.26 | 2,646,092 | +0.16(+0.30%) |
Sep 06, 2018 | 53.77 | 54.55 | 53.48 | 54.10 | 2,391,534 | +0.50(+0.93%) |
Sep 05, 2018 | 52.84 | 54.05 | 52.11 | 53.60 | 4,041,687 | -0.21(-0.40%) |
Sep 04, 2018 | 53.92 | 54.16 | 53.54 | 53.81 | 2,339,337 | -0.05(-0.10%) |
Aug 31, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 53.98 | 54.16 | 53.47 | 53.64 | 1,549,149 | -0.19(-0.35%) |
Aug 29, 2018 | 53.31 | 54.02 | 53.29 | 53.83 | 1,631,148 | +0.52(+0.98%) |
Aug 28, 2018 | 53.43 | 53.91 | 53.23 | 53.31 | 4,263,206 | -0.32(-0.60%) |
Aug 27, 2018 | 54.01 | 54.18 | 53.33 | 53.64 | 2,875,557 | -0.24(-0.44%) |
Aug 24, 2018 | 53.47 | 53.99 | 53.01 | 53.87 | 3,461,995 | +0.44(+0.83%) |
Aug 23, 2018 | 53.04 | 53.68 | 52.64 | 53.43 | 3,281,714 | +0.09(+0.16%) |
Aug 22, 2018 | 53.73 | 53.73 | 53.24 | 53.35 | 3,306,562 | -0.35(-0.65%) |
Aug 21, 2018 | 54.11 | 54.28 | 53.20 | 53.70 | 6,243,876 | -0.42(-0.77%) |
Aug 20, 2018 | 53.35 | 54.17 | 52.97 | 54.11 | 3,826,538 | +0.85(+1.60%) |
Aug 17, 2018 | 51.96 | 53.43 | 51.57 | 53.26 | 4,886,090 | +1.23(+2.36%) |
Aug 16, 2018 | 51.43 | 52.12 | 51.38 | 52.03 | 2,449,820 | +0.82(+1.60%) |
Aug 15, 2018 | 50.70 | 51.36 | 50.66 | 51.21 | 2,914,992 | +0.36(+0.70%) |
Aug 14, 2018 | 51.37 | 51.66 | 50.71 | 50.85 | 3,950,594 | -0.26(-0.50%) |
Aug 13, 2018 | 51.17 | 51.45 | 50.88 | 51.11 | 2,971,661 | -0.26(-0.50%) |
Aug 10, 2018 | 50.80 | 51.67 | 50.78 | 51.37 | 3,047,831 | +0.41(+0.80%) |
Aug 09, 2018 | 50.92 | 51.19 | 50.60 | 50.96 | 3,963,791 | +0.13(+0.25%) |
Aug 08, 2018 | 50.92 | 51.54 | 50.76 | 50.83 | 2,810,877 | -0.28(-0.55%) |
Aug 07, 2018 | 50.49 | 51.48 | 49.93 | 51.11 | 4,718,658 | +0.20(+0.40%) |
Aug 06, 2018 | 51.21 | 51.83 | 50.49 | 50.90 | 6,428,719 | +1.61(+3.27%) |
Aug 03, 2018 | 49.20 | 49.46 | 48.87 | 49.29 | 3,855,774 | +0.17(+0.35%) |
Aug 02, 2018 | 48.98 | 49.21 | 48.60 | 49.12 | 4,196,157 | -0.04(-0.09%) |