Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.58 | 70.51 | 69.33 | 70.45 | 3,471,133 | +0.95(+1.37%) |
Jun 27, 2019 | 69.18 | 69.68 | 68.44 | 69.50 | 1,802,144 | +0.11(+0.16%) |
Jun 26, 2019 | 69.33 | 69.94 | 68.73 | 69.39 | 2,838,306 | -0.39(-0.56%) |
Jun 25, 2019 | 70.85 | 72.56 | 67.52 | 69.78 | 7,800,573 | -0.74(-1.05%) |
Jun 24, 2019 | 69.28 | 71.22 | 69.27 | 70.52 | 3,724,191 | +1.34(+1.93%) |
Jun 21, 2019 | 68.84 | 69.61 | 68.15 | 69.19 | 5,240,679 | +0.58(+0.84%) |
Jun 20, 2019 | 67.86 | 69.11 | 66.83 | 68.61 | 3,708,943 | +0.76(+1.12%) |
Jun 19, 2019 | 67.09 | 67.92 | 66.05 | 67.85 | 3,542,964 | +0.51(+0.75%) |
Jun 18, 2019 | 68.60 | 68.74 | 66.95 | 67.35 | 4,320,286 | -1.18(-1.72%) |
Jun 17, 2019 | 71.56 | 71.73 | 68.28 | 68.53 | 4,633,546 | -2.95(-4.13%) |
Jun 14, 2019 | 71.78 | 72.11 | 70.79 | 71.47 | 4,349,317 | -0.54(-0.75%) |
Jun 13, 2019 | 72.62 | 73.56 | 71.61 | 72.02 | 5,179,824 | +0.56(+0.78%) |
Jun 12, 2019 | 71.96 | 72.33 | 71.20 | 71.46 | 1,514,432 | -0.37(-0.51%) |
Jun 11, 2019 | 72.08 | 72.31 | 71.18 | 71.82 | 2,158,235 | -0.16(-0.22%) |
Jun 10, 2019 | 72.00 | 72.56 | 71.70 | 71.98 | 2,121,015 | +0.03(+0.05%) |
Jun 07, 2019 | 71.65 | 72.34 | 71.53 | 71.95 | 2,557,768 | +0.57(+0.79%) |
Jun 06, 2019 | 70.58 | 71.71 | 70.27 | 71.38 | 4,303,508 | +1.04(+1.48%) |
Jun 05, 2019 | 69.79 | 70.98 | 69.47 | 70.34 | 3,356,330 | +1.12(+1.61%) |
Jun 04, 2019 | 68.16 | 69.28 | 68.16 | 69.22 | 3,402,402 | +1.11(+1.63%) |
Jun 03, 2019 | 66.42 | 68.50 | 66.36 | 68.11 | 4,815,462 | +1.89(+2.86%) |
May 31, 2019 | 66.33 | 66.40 | 65.30 | 66.22 | 4,736,094 | -0.74(-1.11%) |
May 30, 2019 | 66.39 | 67.53 | 66.29 | 66.96 | 3,016,210 | +0.73(+1.10%) |
May 29, 2019 | 69.07 | 69.13 | 66.04 | 66.23 | 6,614,866 | -3.50(-5.02%) |
May 28, 2019 | 71.03 | 71.58 | 69.63 | 69.73 | 2,915,514 | -1.00(-1.41%) |
May 24, 2019 | 71.11 | 71.50 | 70.52 | 70.73 | 1,725,426 | -0.22(-0.31%) |
May 23, 2019 | 69.93 | 70.96 | 69.33 | 70.95 | 2,690,851 | +0.39(+0.55%) |
May 22, 2019 | 70.15 | 70.80 | 69.56 | 70.56 | 2,603,467 | +0.56(+0.81%) |
May 21, 2019 | 71.10 | 71.22 | 69.59 | 69.99 | 4,589,899 | -1.09(-1.54%) |
May 20, 2019 | 71.48 | 71.98 | 70.98 | 71.09 | 2,879,939 | -0.54(-0.75%) |
May 17, 2019 | 71.18 | 72.38 | 71.03 | 71.63 | 3,068,960 | -0.10(-0.13%) |
May 16, 2019 | 71.55 | 72.20 | 71.47 | 71.72 | 3,431,708 | +0.31(+0.44%) |
May 15, 2019 | 70.94 | 71.73 | 70.20 | 71.41 | 3,960,133 | +0.58(+0.82%) |
May 14, 2019 | 69.66 | 71.24 | 69.49 | 70.83 | 3,890,625 | +1.74(+2.51%) |
May 13, 2019 | 68.60 | 69.41 | 68.25 | 69.09 | 3,166,362 | -0.21(-0.30%) |
May 10, 2019 | 67.63 | 69.38 | 66.86 | 69.30 | 3,187,467 | +1.62(+2.40%) |
May 09, 2019 | 67.15 | 67.79 | 66.43 | 67.68 | 3,066,571 | +0.39(+0.58%) |
May 08, 2019 | 66.79 | 67.86 | 66.16 | 67.29 | 4,021,367 | +0.56(+0.83%) |
May 07, 2019 | 66.98 | 67.41 | 65.97 | 66.73 | 3,994,500 | -0.17(-0.26%) |
May 06, 2019 | 64.94 | 67.27 | 64.73 | 66.90 | 5,202,092 | +1.70(+2.61%) |
May 03, 2019 | 65.34 | 65.73 | 64.81 | 65.20 | 3,541,489 | -0.03(-0.04%) |
May 02, 2019 | 65.08 | 65.64 | 64.74 | 65.23 | 2,051,263 | +0.28(+0.43%) |
May 01, 2019 | 65.12 | 65.60 | 64.81 | 64.95 | 2,767,917 | -0.18(-0.28%) |
Apr 30, 2019 | 64.58 | 65.47 | 64.09 | 65.13 | 3,287,819 | +0.70(+1.09%) |
Apr 29, 2019 | 64.27 | 64.68 | 63.98 | 64.43 | 1,844,476 | +0.03(+0.05%) |
Apr 26, 2019 | 64.05 | 64.47 | 63.60 | 64.39 | 2,249,204 | +0.47(+0.73%) |
Apr 25, 2019 | 63.87 | 64.23 | 63.63 | 63.92 | 1,761,984 | -0.12(-0.19%) |
Apr 24, 2019 | 64.70 | 65.02 | 62.95 | 64.05 | 4,309,606 | -0.60(-0.93%) |
Apr 23, 2019 | 63.35 | 64.96 | 63.35 | 64.65 | 4,180,657 | +1.39(+2.20%) |
Apr 22, 2019 | 63.81 | 63.93 | 63.07 | 63.26 | 2,708,598 | -0.56(-0.87%) |
Apr 18, 2019 | 63.76 | 64.24 | 63.42 | 63.81 | 2,341,453 | +0.18(+0.29%) |
Apr 17, 2019 | 62.99 | 64.28 | 62.92 | 63.63 | 3,120,139 | +1.06(+1.69%) |
Apr 16, 2019 | 62.07 | 62.72 | 61.88 | 62.57 | 2,047,380 | +0.56(+0.91%) |
Apr 15, 2019 | 61.48 | 62.13 | 61.30 | 62.01 | 2,089,337 | +0.49(+0.80%) |
Apr 12, 2019 | 61.62 | 61.88 | 61.02 | 61.51 | 3,699,959 | -0.29(-0.46%) |
Apr 11, 2019 | 61.43 | 61.93 | 61.38 | 61.80 | 1,638,966 | +0.45(+0.74%) |
Apr 10, 2019 | 60.50 | 61.48 | 60.29 | 61.35 | 1,713,797 | +0.94(+1.55%) |
Apr 09, 2019 | 60.96 | 61.17 | 60.25 | 60.41 | 2,094,472 | -0.76(-1.24%) |
Apr 08, 2019 | 60.64 | 61.28 | 60.46 | 61.16 | 2,225,437 | +0.56(+0.92%) |
Apr 05, 2019 | 60.87 | 61.00 | 60.36 | 60.61 | 2,376,463 | -0.20(-0.33%) |
Apr 04, 2019 | 59.95 | 61.12 | 59.59 | 60.81 | 2,765,755 | +0.96(+1.60%) |
Apr 03, 2019 | 60.14 | 60.50 | 59.66 | 59.85 | 2,934,067 | -0.29(-0.48%) |
Apr 02, 2019 | 60.68 | 60.82 | 60.13 | 60.14 | 3,055,790 | -0.38(-0.63%) |
Apr 01, 2019 | 60.35 | 60.53 | 59.70 | 60.52 | 3,196,285 | +0.23(+0.39%) |
Mar 29, 2019 | 59.90 | 60.38 | 59.53 | 60.29 | 2,551,862 | +0.47(+0.78%) |
Mar 28, 2019 | 59.11 | 60.14 | 59.11 | 59.82 | 2,666,123 | +0.77(+1.31%) |
Mar 27, 2019 | 58.98 | 59.41 | 58.37 | 59.04 | 2,101,668 | +0.13(+0.22%) |
Mar 26, 2019 | 58.83 | 59.26 | 58.48 | 58.91 | 2,000,298 | +0.34(+0.58%) |
Mar 25, 2019 | 57.78 | 59.02 | 57.38 | 58.58 | 3,613,465 | +0.74(+1.28%) |
Mar 22, 2019 | 57.83 | 58.17 | 57.37 | 57.84 | 1,730,378 | +0.08(+0.14%) |
Mar 21, 2019 | 56.42 | 58.12 | 56.31 | 57.76 | 3,377,187 | +1.42(+2.53%) |
Mar 20, 2019 | 57.06 | 57.15 | 55.98 | 56.34 | 4,624,284 | -0.77(-1.35%) |
Mar 19, 2019 | 56.74 | 57.26 | 56.67 | 57.11 | 3,288,262 | +0.38(+0.67%) |
Mar 18, 2019 | 56.64 | 57.24 | 56.48 | 56.73 | 2,389,231 | +0.10(+0.17%) |
Mar 15, 2019 | 56.41 | 57.30 | 56.19 | 56.63 | 5,492,873 | +0.30(+0.52%) |
Mar 14, 2019 | 55.88 | 56.39 | 55.88 | 56.34 | 2,435,997 | +0.38(+0.68%) |
Mar 13, 2019 | 55.57 | 56.34 | 55.45 | 55.95 | 2,309,394 | +0.55(+0.99%) |
Mar 12, 2019 | 55.84 | 55.95 | 55.17 | 55.41 | 2,941,451 | -0.36(-0.64%) |
Mar 11, 2019 | 54.51 | 55.77 | 54.36 | 55.76 | 2,885,911 | +1.25(+2.29%) |
Mar 08, 2019 | 55.56 | 55.82 | 54.34 | 54.51 | 3,644,103 | -1.15(-2.07%) |
Mar 07, 2019 | 55.13 | 55.90 | 54.76 | 55.67 | 4,481,344 | +0.50(+0.90%) |
Mar 06, 2019 | 55.63 | 55.81 | 55.02 | 55.17 | 2,909,044 | -0.37(-0.67%) |
Mar 05, 2019 | 54.31 | 55.82 | 54.03 | 55.55 | 4,041,716 | +1.48(+2.75%) |
Mar 04, 2019 | 54.20 | 54.46 | 53.44 | 54.06 | 4,470,542 | +0.06(+0.11%) |
Mar 01, 2019 | 53.66 | 54.32 | 53.66 | 54.00 | 4,451,306 | +0.46(+0.86%) |
Feb 28, 2019 | 53.42 | 53.70 | 53.08 | 53.54 | 2,822,522 | +0.33(+0.63%) |
Feb 27, 2019 | 53.12 | 53.34 | 52.64 | 53.21 | 3,404,006 | -0.10(-0.19%) |
Feb 26, 2019 | 53.90 | 54.72 | 53.30 | 53.31 | 3,378,475 | -0.47(-0.88%) |
Feb 25, 2019 | 54.94 | 54.97 | 53.42 | 53.78 | 3,351,874 | -0.86(-1.58%) |
Feb 22, 2019 | 53.80 | 54.69 | 53.59 | 54.65 | 3,291,908 | +0.22(+0.41%) |
Feb 21, 2019 | 54.72 | 54.92 | 53.75 | 54.42 | 3,312,339 | -0.47(-0.85%) |
Feb 20, 2019 | 54.31 | 55.17 | 54.20 | 54.89 | 3,191,661 | +0.57(+1.05%) |
Feb 19, 2019 | 53.90 | 54.85 | 53.68 | 54.32 | 4,450,523 | +0.28(+0.53%) |
Feb 15, 2019 | 53.20 | 54.34 | 53.09 | 54.03 | 3,673,009 | +1.23(+2.34%) |
Feb 14, 2019 | 52.18 | 53.18 | 52.03 | 52.80 | 2,669,975 | +0.42(+0.81%) |
Feb 13, 2019 | 53.03 | 53.21 | 52.14 | 52.38 | 2,695,581 | -0.60(-1.12%) |
Feb 12, 2019 | 51.52 | 53.25 | 51.44 | 52.97 | 3,758,234 | +1.68(+3.28%) |
Feb 11, 2019 | 51.10 | 51.99 | 50.82 | 51.29 | 3,835,211 | +0.12(+0.24%) |
Feb 08, 2019 | 51.41 | 51.89 | 50.48 | 51.17 | 6,300,395 | -0.72(-1.38%) |
Feb 07, 2019 | 52.05 | 53.39 | 50.23 | 51.89 | 5,947,193 | -0.67(-1.28%) |
Feb 06, 2019 | 53.28 | 53.49 | 52.47 | 52.56 | 3,417,363 | -0.68(-1.28%) |
Feb 05, 2019 | 53.42 | 53.46 | 52.26 | 53.24 | 4,714,971 | -0.08(-0.15%) |
Feb 04, 2019 | 53.56 | 53.71 | 53.11 | 53.32 | 1,743,110 | -0.12(-0.23%) |
Feb 01, 2019 | 53.64 | 53.90 | 53.04 | 53.44 | 2,370,962 | +0.00(+0.00%) |
Jan 31, 2019 | 53.73 | 53.99 | 52.83 | 53.44 | 5,836,942 | -0.21(-0.39%) |
Jan 30, 2019 | 53.35 | 53.92 | 52.81 | 53.65 | 2,543,190 | +0.33(+0.61%) |
Jan 29, 2019 | 53.24 | 53.42 | 52.78 | 53.32 | 1,522,354 | -0.02(-0.03%) |
Jan 28, 2019 | 52.33 | 53.36 | 52.18 | 53.34 | 2,681,167 | +0.93(+1.78%) |
Jan 25, 2019 | 52.17 | 52.64 | 51.86 | 52.40 | 3,771,153 | +0.54(+1.05%) |
Jan 24, 2019 | 51.83 | 52.34 | 51.51 | 51.86 | 1,910,311 | -0.35(-0.68%) |
Jan 23, 2019 | 51.94 | 52.52 | 51.55 | 52.21 | 2,590,393 | +0.37(+0.72%) |
Jan 22, 2019 | 52.56 | 52.56 | 51.52 | 51.84 | 3,660,076 | -0.77(-1.46%) |
Jan 18, 2019 | 52.04 | 53.05 | 51.91 | 52.61 | 4,206,250 | +1.35(+2.64%) |
Jan 17, 2019 | 50.58 | 51.27 | 50.37 | 51.26 | 2,474,977 | +0.77(+1.52%) |
Jan 16, 2019 | 50.47 | 50.98 | 50.44 | 50.49 | 2,537,096 | -0.08(-0.15%) |
Jan 15, 2019 | 50.13 | 50.63 | 49.70 | 50.56 | 1,732,755 | +0.71(+1.42%) |
Jan 14, 2019 | 49.84 | 50.18 | 49.27 | 49.86 | 2,327,442 | -0.05(-0.10%) |
Jan 11, 2019 | 49.83 | 50.34 | 49.50 | 49.91 | 1,610,961 | +0.23(+0.47%) |
Jan 10, 2019 | 48.91 | 50.08 | 48.84 | 49.68 | 2,827,535 | +0.87(+1.79%) |
Jan 09, 2019 | 49.49 | 49.53 | 48.63 | 48.80 | 3,986,617 | -0.86(-1.74%) |
Jan 08, 2019 | 48.62 | 49.73 | 48.31 | 49.67 | 3,436,498 | +1.29(+2.68%) |
Jan 07, 2019 | 47.38 | 48.99 | 47.18 | 48.37 | 4,332,126 | +0.77(+1.61%) |
Jan 04, 2019 | 47.29 | 48.36 | 47.18 | 47.60 | 6,441,063 | +0.58(+1.23%) |
Jan 03, 2019 | 45.72 | 47.29 | 45.72 | 47.03 | 3,626,151 | +0.98(+2.14%) |
Jan 02, 2019 | 45.77 | 46.54 | 45.59 | 46.04 | 2,459,468 | -0.04(-0.09%) |
Dec 31, 2018 | 45.36 | 46.11 | 45.24 | 46.09 | 2,741,519 | +0.91(+2.03%) |
Dec 28, 2018 | 45.27 | 45.68 | 44.83 | 45.17 | 3,683,206 | -0.13(-0.29%) |
Dec 27, 2018 | 44.64 | 45.30 | 43.84 | 45.30 | 2,711,477 | +0.37(+0.83%) |
Dec 26, 2018 | 43.98 | 44.95 | 42.95 | 44.93 | 3,267,605 | +1.13(+2.58%) |
Dec 24, 2018 | 44.71 | 44.88 | 43.44 | 43.80 | 1,637,379 | -0.85(-1.89%) |
Dec 21, 2018 | 46.03 | 47.02 | 44.64 | 44.64 | 5,032,414 | -1.39(-3.02%) |
Dec 20, 2018 | 45.33 | 46.52 | 44.75 | 46.03 | 3,966,672 | +0.58(+1.27%) |
Dec 19, 2018 | 45.47 | 47.03 | 45.33 | 45.46 | 5,248,674 | +0.25(+0.55%) |
Dec 18, 2018 | 46.17 | 46.64 | 45.01 | 45.21 | 4,865,217 | -0.94(-2.04%) |
Dec 17, 2018 | 47.66 | 47.79 | 45.79 | 46.15 | 4,485,116 | -1.58(-3.31%) |
Dec 14, 2018 | 48.00 | 48.35 | 47.61 | 47.73 | 2,916,716 | -0.67(-1.39%) |
Dec 13, 2018 | 48.04 | 48.58 | 47.86 | 48.40 | 4,780,831 | +0.35(+0.72%) |
Dec 12, 2018 | 48.64 | 48.90 | 48.03 | 48.05 | 3,562,136 | -0.10(-0.22%) |
Dec 11, 2018 | 47.98 | 48.97 | 47.93 | 48.16 | 2,544,136 | +0.34(+0.70%) |
Dec 10, 2018 | 48.54 | 48.65 | 47.02 | 47.82 | 4,047,806 | -0.69(-1.42%) |
Dec 07, 2018 | 49.73 | 49.99 | 48.22 | 48.51 | 3,426,551 | -1.46(-2.92%) |
Dec 06, 2018 | 50.27 | 50.70 | 49.03 | 49.97 | 2,873,660 | -0.29(-0.58%) |
Dec 04, 2018 | 51.85 | 52.13 | 49.89 | 50.26 | 5,039,945 | -1.75(-3.37%) |
Dec 03, 2018 | 50.66 | 52.07 | 50.66 | 52.01 | 3,502,568 | +1.14(+2.24%) |
Nov 30, 2018 | 49.93 | 50.89 | 49.87 | 50.88 | 3,762,346 | +1.06(+2.13%) |
Nov 29, 2018 | 49.04 | 49.82 | 48.64 | 49.81 | 4,577,712 | +0.95(+1.95%) |
Nov 28, 2018 | 49.85 | 50.03 | 48.63 | 48.86 | 5,015,320 | -1.16(-2.31%) |
Nov 27, 2018 | 50.81 | 50.85 | 49.83 | 50.02 | 2,319,024 | -0.96(-1.88%) |
Nov 26, 2018 | 50.75 | 51.01 | 50.47 | 50.98 | 1,516,366 | +0.49(+0.97%) |
Nov 23, 2018 | 50.34 | 50.73 | 50.09 | 50.49 | 692,602 | -0.02(-0.03%) |
Nov 21, 2018 | 50.51 | 50.51 | 50.51 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 50.98 | 51.77 | 50.33 | 50.43 | 2,604,124 | -0.51(-1.01%) |
Nov 19, 2018 | 51.64 | 51.86 | 50.76 | 50.94 | 2,800,696 | -0.69(-1.33%) |
Nov 16, 2018 | 50.65 | 51.77 | 50.32 | 51.63 | 2,789,537 | +1.02(+2.02%) |
Nov 15, 2018 | 50.07 | 50.85 | 49.53 | 50.61 | 3,148,193 | +0.23(+0.46%) |
Nov 14, 2018 | 49.97 | 51.41 | 49.52 | 50.38 | 5,197,296 | +0.51(+1.01%) |
Nov 13, 2018 | 50.63 | 51.43 | 48.88 | 49.87 | 9,151,387 | -2.95(-5.58%) |
Nov 12, 2018 | 53.04 | 54.31 | 52.69 | 52.82 | 3,404,941 | -0.40(-0.76%) |
Nov 09, 2018 | 52.99 | 53.36 | 52.59 | 53.22 | 4,465,523 | +0.50(+0.94%) |
Nov 08, 2018 | 52.94 | 53.16 | 52.62 | 52.73 | 3,704,689 | -0.46(-0.87%) |
Nov 07, 2018 | 53.57 | 53.57 | 52.67 | 53.19 | 2,858,317 | +0.02(+0.03%) |
Nov 06, 2018 | 52.98 | 53.95 | 52.85 | 53.17 | 3,103,122 | -0.02(-0.03%) |
Nov 05, 2018 | 52.93 | 53.88 | 52.79 | 53.19 | 2,188,185 | +0.41(+0.78%) |
Nov 02, 2018 | 53.52 | 53.94 | 52.40 | 52.78 | 2,531,532 | -0.69(-1.28%) |
Nov 01, 2018 | 51.36 | 53.59 | 51.14 | 53.46 | 3,213,080 | +2.09(+4.07%) |
Oct 31, 2018 | 53.05 | 53.12 | 51.04 | 51.37 | 4,516,139 | -1.87(-3.51%) |
Oct 30, 2018 | 53.04 | 53.58 | 52.21 | 53.24 | 2,976,499 | +0.46(+0.88%) |
Oct 29, 2018 | 52.32 | 53.62 | 52.04 | 52.78 | 3,144,431 | +0.93(+1.80%) |
Oct 26, 2018 | 52.84 | 52.86 | 51.65 | 51.84 | 2,036,866 | -1.04(-1.96%) |
Oct 25, 2018 | 52.78 | 53.27 | 52.26 | 52.88 | 1,945,543 | -0.03(-0.05%) |
Oct 24, 2018 | 53.28 | 53.87 | 52.84 | 52.91 | 3,098,494 | -0.38(-0.71%) |
Oct 23, 2018 | 52.92 | 53.65 | 52.32 | 53.28 | 2,236,677 | +0.27(+0.52%) |
Oct 22, 2018 | 53.64 | 54.20 | 52.91 | 53.01 | 2,264,628 | -0.51(-0.96%) |
Oct 19, 2018 | 53.73 | 53.93 | 53.37 | 53.52 | 2,321,698 | +0.02(+0.03%) |
Oct 18, 2018 | 53.29 | 53.91 | 53.02 | 53.51 | 2,264,734 | +0.38(+0.71%) |
Oct 17, 2018 | 53.28 | 53.37 | 52.53 | 53.13 | 1,446,067 | -0.05(-0.10%) |
Oct 16, 2018 | 52.40 | 53.34 | 52.09 | 53.18 | 1,606,947 | +0.80(+1.52%) |
Oct 15, 2018 | 51.69 | 52.71 | 51.48 | 52.38 | 2,163,647 | +0.69(+1.34%) |
Oct 12, 2018 | 51.78 | 51.95 | 51.09 | 51.69 | 1,918,594 | +0.05(+0.10%) |
Oct 11, 2018 | 52.41 | 52.64 | 51.15 | 51.64 | 3,668,570 | -0.89(-1.70%) |
Oct 10, 2018 | 54.00 | 54.22 | 52.51 | 52.53 | 2,601,914 | -1.34(-2.48%) |
Oct 09, 2018 | 54.28 | 54.48 | 53.84 | 53.87 | 4,400,649 | -0.39(-0.71%) |
Oct 08, 2018 | 52.97 | 54.36 | 52.86 | 54.25 | 4,339,944 | +1.48(+2.81%) |
Oct 05, 2018 | 51.64 | 52.78 | 51.34 | 52.77 | 3,601,928 | +1.33(+2.58%) |
Oct 04, 2018 | 50.69 | 51.53 | 50.37 | 51.44 | 3,310,914 | +0.75(+1.47%) |
Oct 03, 2018 | 50.80 | 51.26 | 50.66 | 50.69 | 2,535,859 | +0.09(+0.17%) |
Oct 02, 2018 | 50.56 | 50.91 | 50.19 | 50.61 | 4,092,523 | +0.15(+0.31%) |
Oct 01, 2018 | 51.20 | 51.37 | 50.38 | 50.45 | 2,546,684 | -0.58(-1.14%) |
Sep 28, 2018 | 51.35 | 51.44 | 50.86 | 51.04 | 3,613,475 | -0.22(-0.43%) |
Sep 27, 2018 | 50.85 | 51.61 | 50.69 | 51.26 | 1,813,961 | +0.03(+0.05%) |
Sep 26, 2018 | 52.00 | 52.17 | 51.22 | 51.23 | 2,129,554 | -0.66(-1.27%) |
Sep 25, 2018 | 52.59 | 52.59 | 51.74 | 51.90 | 2,378,208 | -0.39(-0.75%) |
Sep 24, 2018 | 52.50 | 52.68 | 52.18 | 52.29 | 2,229,633 | -0.21(-0.41%) |
Sep 21, 2018 | 53.48 | 53.70 | 52.48 | 52.50 | 5,189,151 | -0.92(-1.72%) |
Sep 20, 2018 | 52.97 | 53.70 | 52.97 | 53.42 | 2,708,859 | +0.64(+1.22%) |
Sep 19, 2018 | 53.50 | 53.70 | 52.64 | 52.78 | 2,161,282 | -0.69(-1.30%) |
Sep 18, 2018 | 54.24 | 54.37 | 52.96 | 53.47 | 1,970,506 | -0.59(-1.09%) |
Sep 17, 2018 | 53.68 | 54.81 | 53.30 | 54.06 | 2,047,503 | -0.29(-0.54%) |
Sep 14, 2018 | 54.33 | 54.71 | 54.01 | 54.36 | 1,267,049 | -0.09(-0.16%) |
Sep 13, 2018 | 54.87 | 54.90 | 54.25 | 54.44 | 1,579,360 | -0.19(-0.35%) |
Sep 12, 2018 | 54.42 | 54.75 | 54.23 | 54.63 | 2,182,349 | +0.16(+0.30%) |
Sep 11, 2018 | 54.36 | 54.66 | 53.78 | 54.47 | 1,760,079 | +0.12(+0.22%) |
Sep 10, 2018 | 54.37 | 54.84 | 54.24 | 54.35 | 1,915,203 | +0.10(+0.19%) |
Sep 07, 2018 | 53.84 | 54.36 | 53.64 | 54.24 | 2,646,888 | +0.16(+0.30%) |
Sep 06, 2018 | 53.76 | 54.54 | 53.46 | 54.08 | 2,392,253 | +0.50(+0.93%) |
Sep 05, 2018 | 52.82 | 54.03 | 52.09 | 53.58 | 4,042,903 | -0.21(-0.40%) |
Sep 04, 2018 | 53.90 | 54.14 | 53.52 | 53.80 | 2,340,041 | -0.05(-0.10%) |
Aug 31, 2018 | 53.85 | 53.85 | 53.85 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 53.96 | 54.14 | 53.46 | 53.63 | 1,549,615 | -0.19(-0.35%) |
Aug 29, 2018 | 53.30 | 54.00 | 53.27 | 53.82 | 1,631,639 | +0.52(+0.98%) |
Aug 28, 2018 | 53.41 | 53.89 | 53.22 | 53.30 | 4,264,488 | -0.32(-0.60%) |
Aug 27, 2018 | 53.99 | 54.17 | 53.31 | 53.62 | 2,876,422 | -0.24(-0.44%) |
Aug 24, 2018 | 53.46 | 53.98 | 53.00 | 53.86 | 3,463,037 | +0.44(+0.83%) |
Aug 23, 2018 | 53.02 | 53.66 | 52.62 | 53.41 | 3,282,701 | +0.09(+0.16%) |
Aug 22, 2018 | 53.71 | 53.71 | 53.23 | 53.33 | 3,307,557 | -0.35(-0.65%) |
Aug 21, 2018 | 54.10 | 54.27 | 53.18 | 53.68 | 6,245,755 | -0.42(-0.77%) |
Aug 20, 2018 | 53.34 | 54.16 | 52.95 | 54.10 | 3,827,689 | +0.85(+1.60%) |
Aug 17, 2018 | 51.95 | 53.41 | 51.55 | 53.24 | 4,887,560 | +1.23(+2.36%) |
Aug 16, 2018 | 51.42 | 52.11 | 51.37 | 52.02 | 2,450,557 | +0.82(+1.60%) |
Aug 15, 2018 | 50.68 | 51.34 | 50.64 | 51.20 | 2,915,869 | +0.36(+0.70%) |
Aug 14, 2018 | 51.36 | 51.65 | 50.69 | 50.84 | 3,951,782 | -0.26(-0.50%) |
Aug 13, 2018 | 51.15 | 51.44 | 50.86 | 51.09 | 2,972,555 | -0.26(-0.50%) |
Aug 10, 2018 | 50.79 | 51.66 | 50.77 | 51.35 | 3,048,748 | +0.41(+0.80%) |
Aug 09, 2018 | 50.91 | 51.17 | 50.59 | 50.94 | 3,964,983 | +0.13(+0.25%) |
Aug 08, 2018 | 50.91 | 51.53 | 50.74 | 50.81 | 2,811,722 | -0.28(-0.55%) |
Aug 07, 2018 | 50.47 | 51.46 | 49.92 | 51.09 | 4,720,078 | +0.20(+0.40%) |
Aug 06, 2018 | 51.20 | 51.82 | 50.47 | 50.89 | 6,430,653 | +1.61(+3.27%) |
Aug 03, 2018 | 49.18 | 49.45 | 48.86 | 49.28 | 3,856,934 | +0.17(+0.35%) |
Aug 02, 2018 | 48.96 | 49.20 | 48.59 | 49.11 | 4,197,419 | -0.04(-0.09%) |
Aug 01, 2018 | 49.43 | 49.92 | 49.10 | 49.15 | 4,706,693 | -0.04(-0.09%) |
Jul 31, 2018 | 49.98 | 49.98 | 48.46 | 49.19 | 7,481,998 | -0.91(-1.82%) |
Jul 30, 2018 | 50.65 | 51.75 | 49.77 | 50.10 | 8,451,064 | -4.13(-7.61%) |
Jul 27, 2018 | 54.37 | 55.24 | 54.17 | 54.23 | 2,814,941 | -0.13(-0.24%) |
Jul 26, 2018 | 53.93 | 54.48 | 53.70 | 54.36 | 3,083,524 | +0.93(+1.74%) |
Jul 25, 2018 | 53.77 | 53.90 | 52.95 | 53.43 | 4,405,262 | -0.41(-0.76%) |
Jul 24, 2018 | 54.00 | 54.11 | 53.48 | 53.84 | 3,418,488 | -0.39(-0.72%) |
Jul 23, 2018 | 54.79 | 55.00 | 53.88 | 54.23 | 3,540,371 | -0.48(-0.87%) |
Jul 20, 2018 | 55.15 | 55.30 | 54.63 | 54.71 | 2,548,048 | -0.67(-1.20%) |
Jul 19, 2018 | 55.04 | 55.62 | 54.94 | 55.38 | 1,585,651 | +0.34(+0.62%) |
Jul 18, 2018 | 55.93 | 55.93 | 54.87 | 55.04 | 3,214,776 | -0.90(-1.62%) |
Jul 17, 2018 | 56.10 | 56.28 | 55.78 | 55.94 | 1,980,283 | -0.26(-0.46%) |
Jul 16, 2018 | 56.66 | 56.84 | 56.08 | 56.20 | 1,514,538 | -0.38(-0.66%) |
Jul 13, 2018 | 56.30 | 56.90 | 56.30 | 56.57 | 1,301,380 | +0.29(+0.52%) |
Jul 12, 2018 | 56.32 | 56.64 | 56.06 | 56.28 | 2,306,533 | -0.03(-0.06%) |
Jul 11, 2018 | 56.98 | 57.48 | 56.25 | 56.32 | 1,739,729 | -0.57(-1.00%) |
Jul 10, 2018 | 56.96 | 57.35 | 56.65 | 56.89 | 2,990,407 | +0.03(+0.06%) |
Jul 09, 2018 | 57.05 | 57.37 | 56.48 | 56.85 | 4,581,271 | -0.32(-0.57%) |
Jul 06, 2018 | 57.54 | 57.73 | 57.04 | 57.18 | 2,288,213 | -0.24(-0.42%) |
Jul 05, 2018 | 57.31 | 57.51 | 56.71 | 57.42 | 1,784,827 | +0.39(+0.69%) |
Jul 03, 2018 | 57.02 | 57.02 | 57.02 | 0 | +0.35(+0.62%) |