Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.90 | 53.63 | 51.85 | 53.63 | 3,881,100 | +1.79(+3.45%) |
Jun 27, 2019 | 50.49 | 51.87 | 50.28 | 51.84 | 1,531,539 | +1.43(+2.84%) |
Jun 26, 2019 | 51.17 | 51.33 | 50.33 | 50.41 | 1,624,229 | -0.45(-0.88%) |
Jun 25, 2019 | 50.70 | 51.19 | 50.37 | 50.86 | 2,240,856 | +0.03(+0.06%) |
Jun 24, 2019 | 50.91 | 51.17 | 49.88 | 50.83 | 3,243,317 | -0.28(-0.55%) |
Jun 21, 2019 | 52.04 | 52.04 | 51.09 | 51.11 | 3,530,000 | -1.45(-2.76%) |
Jun 20, 2019 | 52.00 | 53.19 | 51.63 | 52.56 | 3,373,470 | -1.35(-2.50%) |
Jun 19, 2019 | 54.00 | 54.01 | 53.47 | 53.91 | 1,022,137 | +0.16(+0.30%) |
Jun 18, 2019 | 53.46 | 54.24 | 53.22 | 53.75 | 2,019,666 | +0.71(+1.34%) |
Jun 17, 2019 | 54.23 | 54.41 | 53.01 | 53.04 | 1,790,220 | -1.24(-2.28%) |
Jun 14, 2019 | 53.78 | 54.54 | 53.59 | 54.28 | 1,634,400 | +0.56(+1.04%) |
Jun 13, 2019 | 53.82 | 53.91 | 53.20 | 53.72 | 1,288,193 | -0.12(-0.22%) |
Jun 12, 2019 | 53.43 | 53.95 | 53.11 | 53.84 | 1,270,675 | +0.25(+0.47%) |
Jun 11, 2019 | 54.13 | 54.38 | 53.54 | 53.59 | 1,775,643 | -0.24(-0.45%) |
Jun 10, 2019 | 52.59 | 54.02 | 52.53 | 53.83 | 2,294,692 | +1.24(+2.36%) |
Jun 07, 2019 | 51.70 | 53.67 | 51.01 | 52.59 | 2,569,900 | +0.65(+1.25%) |
Jun 06, 2019 | 52.05 | 52.28 | 51.03 | 51.94 | 3,791,334 | -0.44(-0.84%) |
Jun 05, 2019 | 53.36 | 53.83 | 51.25 | 52.38 | 6,167,190 | -1.88(-3.46%) |
Jun 04, 2019 | 53.96 | 54.41 | 51.55 | 54.26 | 5,897,037 | -0.04(-0.07%) |
Jun 03, 2019 | 54.64 | 54.87 | 53.98 | 54.30 | 1,790,573 | -0.41(-0.75%) |
May 31, 2019 | 54.50 | 54.93 | 54.27 | 54.71 | 1,002,100 | -0.45(-0.82%) |
May 30, 2019 | 54.88 | 55.34 | 54.78 | 55.16 | 711,622 | +0.50(+0.91%) |
May 29, 2019 | 55.00 | 55.36 | 54.38 | 54.66 | 1,872,351 | -0.56(-1.01%) |
May 28, 2019 | 55.48 | 55.83 | 55.02 | 55.22 | 1,226,987 | -0.16(-0.29%) |
May 24, 2019 | 56.00 | 56.19 | 55.32 | 55.38 | 1,175,700 | -0.17(-0.31%) |
May 23, 2019 | 56.06 | 56.43 | 55.19 | 55.55 | 1,412,567 | -1.26(-2.22%) |
May 22, 2019 | 56.41 | 56.99 | 56.30 | 56.81 | 1,133,613 | +0.04(+0.07%) |
May 21, 2019 | 56.38 | 56.97 | 56.30 | 56.77 | 2,098,229 | +0.88(+1.57%) |
May 20, 2019 | 56.00 | 56.10 | 55.62 | 55.89 | 1,492,221 | -1.03(-1.81%) |
May 17, 2019 | 56.79 | 57.77 | 56.75 | 56.92 | 1,255,400 | -0.63(-1.09%) |
May 16, 2019 | 57.00 | 57.87 | 56.76 | 57.55 | 1,262,165 | +0.82(+1.45%) |
May 15, 2019 | 55.77 | 56.95 | 55.39 | 56.73 | 1,511,040 | +0.43(+0.76%) |
May 14, 2019 | 55.50 | 56.90 | 55.42 | 56.30 | 2,938,552 | +1.01(+1.83%) |
May 13, 2019 | 57.02 | 57.02 | 55.09 | 55.29 | 3,309,346 | -2.61(-4.51%) |
May 10, 2019 | 57.63 | 58.40 | 55.92 | 57.90 | 2,560,000 | +0.31(+0.54%) |
May 09, 2019 | 58.00 | 58.26 | 55.77 | 57.59 | 3,546,821 | +0.25(+0.44%) |
May 08, 2019 | 57.04 | 57.61 | 56.79 | 57.34 | 2,908,834 | +0.15(+0.26%) |
May 07, 2019 | 57.69 | 58.01 | 56.69 | 57.19 | 1,733,290 | -1.10(-1.89%) |
May 06, 2019 | 57.04 | 58.57 | 56.96 | 58.29 | 1,942,346 | +0.04(+0.07%) |
May 03, 2019 | 57.11 | 58.43 | 57.02 | 58.25 | 2,403,000 | +1.35(+2.37%) |
May 02, 2019 | 57.67 | 57.80 | 56.58 | 56.90 | 2,163,563 | -1.10(-1.90%) |
May 01, 2019 | 58.71 | 59.60 | 57.92 | 58.00 | 3,898,718 | +1.61(+2.86%) |
Apr 30, 2019 | 57.14 | 57.14 | 56.11 | 56.39 | 2,274,484 | -0.69(-1.21%) |
Apr 29, 2019 | 57.30 | 57.61 | 57.06 | 57.08 | 1,389,685 | -0.19(-0.33%) |
Apr 26, 2019 | 56.97 | 57.47 | 56.74 | 57.27 | 1,469,500 | +0.47(+0.83%) |
Apr 25, 2019 | 57.00 | 57.15 | 56.36 | 56.80 | 1,518,392 | -0.18(-0.32%) |
Apr 24, 2019 | 57.22 | 57.51 | 56.79 | 56.98 | 1,627,521 | -0.32(-0.56%) |
Apr 23, 2019 | 56.74 | 57.42 | 56.44 | 57.30 | 1,569,553 | +0.70(+1.24%) |
Apr 22, 2019 | 56.57 | 56.78 | 56.22 | 56.60 | 988,502 | -0.32(-0.56%) |
Apr 18, 2019 | 57.76 | 57.94 | 56.60 | 56.92 | 2,784,600 | -0.92(-1.59%) |
Apr 17, 2019 | 59.49 | 59.71 | 57.63 | 57.84 | 2,661,842 | -1.72(-2.89%) |
Apr 16, 2019 | 58.92 | 59.64 | 58.90 | 59.56 | 1,559,094 | +0.89(+1.52%) |
Apr 15, 2019 | 58.69 | 58.90 | 58.14 | 58.67 | 2,460,503 | +0.07(+0.12%) |
Apr 12, 2019 | 57.96 | 58.81 | 57.93 | 58.60 | 2,154,200 | +1.12(+1.95%) |
Apr 11, 2019 | 56.77 | 57.68 | 56.70 | 57.48 | 1,906,620 | +0.98(+1.73%) |
Apr 10, 2019 | 55.96 | 56.69 | 55.70 | 56.50 | 1,292,949 | +0.62(+1.11%) |
Apr 09, 2019 | 56.99 | 57.00 | 55.66 | 55.88 | 1,568,573 | -1.41(-2.46%) |
Apr 08, 2019 | 57.10 | 57.31 | 56.52 | 57.29 | 2,000,891 | +0.16(+0.28%) |
Apr 05, 2019 | 56.89 | 57.42 | 56.81 | 57.13 | 1,469,900 | +0.40(+0.71%) |
Apr 04, 2019 | 56.84 | 57.09 | 56.67 | 56.73 | 1,175,262 | -0.03(-0.05%) |
Apr 03, 2019 | 56.81 | 57.00 | 56.58 | 56.76 | 1,016,938 | +0.26(+0.46%) |
Apr 02, 2019 | 56.03 | 56.56 | 55.65 | 56.50 | 1,320,972 | +0.39(+0.70%) |
Apr 01, 2019 | 55.47 | 56.24 | 55.42 | 56.11 | 1,708,296 | +1.15(+2.09%) |
Mar 29, 2019 | 54.66 | 55.13 | 54.20 | 54.96 | 2,577,900 | +0.63(+1.16%) |
Mar 28, 2019 | 53.97 | 54.73 | 53.90 | 54.33 | 1,777,409 | +0.39(+0.72%) |
Mar 27, 2019 | 54.65 | 54.76 | 53.54 | 53.94 | 2,322,293 | -0.54(-0.99%) |
Mar 26, 2019 | 53.31 | 55.34 | 53.26 | 54.48 | 3,147,931 | -0.69(-1.25%) |
Mar 25, 2019 | 55.53 | 55.75 | 54.77 | 55.17 | 1,977,577 | -0.45(-0.81%) |
Mar 22, 2019 | 56.35 | 56.56 | 55.38 | 55.62 | 2,998,300 | -0.88(-1.56%) |
Mar 21, 2019 | 55.58 | 56.67 | 55.57 | 56.50 | 1,502,348 | +0.63(+1.13%) |
Mar 20, 2019 | 55.97 | 56.16 | 55.06 | 55.87 | 2,655,986 | -0.24(-0.43%) |
Mar 19, 2019 | 56.21 | 56.55 | 55.79 | 56.11 | 1,717,724 | -0.05(-0.09%) |
Mar 18, 2019 | 55.74 | 56.16 | 55.47 | 56.16 | 1,337,259 | +0.61(+1.10%) |
Mar 15, 2019 | 55.14 | 55.87 | 54.84 | 55.55 | 2,326,400 | +0.39(+0.71%) |
Mar 14, 2019 | 54.97 | 55.33 | 54.56 | 55.16 | 1,550,093 | +0.08(+0.15%) |
Mar 13, 2019 | 55.60 | 55.96 | 54.80 | 55.08 | 1,646,155 | -0.27(-0.49%) |
Mar 12, 2019 | 55.52 | 55.71 | 54.80 | 55.35 | 1,685,406 | -0.11(-0.20%) |
Mar 11, 2019 | 55.06 | 55.79 | 55.03 | 55.46 | 2,049,677 | +0.45(+0.82%) |
Mar 08, 2019 | 54.23 | 55.04 | 54.04 | 55.01 | 1,857,600 | +0.35(+0.64%) |
Mar 07, 2019 | 54.87 | 55.07 | 54.30 | 54.66 | 2,682,935 | -0.46(-0.83%) |
Mar 06, 2019 | 55.54 | 55.64 | 54.97 | 55.12 | 2,545,343 | -0.33(-0.60%) |
Mar 05, 2019 | 54.64 | 55.64 | 54.58 | 55.45 | 2,581,608 | +0.85(+1.56%) |
Mar 04, 2019 | 55.29 | 55.62 | 54.30 | 54.60 | 1,790,028 | -0.67(-1.21%) |
Mar 01, 2019 | 55.96 | 56.30 | 55.05 | 55.27 | 1,663,700 | -0.26(-0.47%) |
Feb 28, 2019 | 54.78 | 55.91 | 54.54 | 55.53 | 3,249,832 | +0.61(+1.11%) |
Feb 27, 2019 | 55.37 | 55.60 | 54.62 | 54.92 | 3,125,522 | -0.65(-1.17%) |
Feb 26, 2019 | 55.97 | 56.10 | 55.44 | 55.57 | 3,056,251 | -0.37(-0.66%) |
Feb 25, 2019 | 56.26 | 56.43 | 55.33 | 55.94 | 3,708,777 | +0.59(+1.07%) |
Feb 22, 2019 | 55.70 | 55.97 | 55.16 | 55.35 | 3,815,200 | -0.17(-0.31%) |
Feb 21, 2019 | 54.75 | 55.93 | 54.75 | 55.52 | 3,847,419 | +1.82(+3.39%) |
Feb 20, 2019 | 53.23 | 53.90 | 53.12 | 53.70 | 2,152,499 | +0.32(+0.60%) |
Feb 19, 2019 | 53.77 | 53.78 | 52.96 | 53.38 | 2,145,811 | +0.35(+0.66%) |
Feb 15, 2019 | 52.60 | 53.03 | 52.11 | 53.03 | 1,943,300 | +0.84(+1.61%) |
Feb 14, 2019 | 52.14 | 52.39 | 51.70 | 52.19 | 909,404 | -0.35(-0.67%) |
Feb 13, 2019 | 52.50 | 52.90 | 52.07 | 52.54 | 1,416,861 | +0.72(+1.39%) |
Feb 12, 2019 | 52.23 | 52.45 | 51.60 | 51.82 | 1,477,799 | -0.06(-0.12%) |
Feb 11, 2019 | 51.55 | 52.02 | 51.35 | 51.88 | 828,388 | +0.57(+1.11%) |
Feb 08, 2019 | 50.84 | 51.45 | 50.84 | 51.31 | 1,324,100 | -0.04(-0.08%) |
Feb 07, 2019 | 52.09 | 52.10 | 50.66 | 51.35 | 1,766,008 | -1.27(-2.41%) |
Feb 06, 2019 | 53.04 | 53.18 | 52.19 | 52.62 | 1,910,956 | +0.81(+1.56%) |
Feb 05, 2019 | 52.20 | 52.46 | 51.55 | 51.81 | 1,631,600 | -0.27(-0.52%) |
Feb 04, 2019 | 51.33 | 52.11 | 51.33 | 52.08 | 2,138,210 | +0.61(+1.19%) |
Feb 01, 2019 | 51.40 | 51.97 | 51.28 | 51.47 | 2,196,800 | +0.04(+0.08%) |
Jan 31, 2019 | 50.57 | 51.80 | 50.43 | 51.43 | 3,760,935 | +0.58(+1.14%) |
Jan 30, 2019 | 49.73 | 51.16 | 49.32 | 50.85 | 6,069,305 | +2.13(+4.37%) |
Jan 29, 2019 | 48.44 | 48.93 | 48.05 | 48.72 | 3,060,787 | +0.35(+0.72%) |
Jan 28, 2019 | 47.29 | 48.59 | 47.25 | 48.37 | 3,226,699 | +0.44(+0.92%) |
Jan 25, 2019 | 47.69 | 47.99 | 47.35 | 47.93 | 1,192,300 | +0.94(+2.00%) |
Jan 24, 2019 | 46.86 | 47.32 | 46.72 | 46.99 | 966,567 | +0.27(+0.58%) |
Jan 23, 2019 | 46.78 | 47.08 | 46.08 | 46.72 | 1,317,138 | +0.12(+0.26%) |
Jan 22, 2019 | 47.18 | 47.37 | 46.25 | 46.60 | 1,844,702 | -0.93(-1.96%) |
Jan 18, 2019 | 47.05 | 47.61 | 46.91 | 47.53 | 2,390,700 | +0.74(+1.58%) |
Jan 17, 2019 | 45.67 | 46.99 | 45.59 | 46.79 | 1,695,507 | +0.94(+2.05%) |
Jan 16, 2019 | 45.93 | 46.34 | 45.48 | 45.85 | 1,887,383 | -0.18(-0.39%) |
Jan 15, 2019 | 45.54 | 46.16 | 45.46 | 46.03 | 1,562,831 | +0.49(+1.08%) |
Jan 14, 2019 | 45.70 | 46.10 | 45.41 | 45.54 | 1,276,262 | -0.65(-1.41%) |
Jan 11, 2019 | 45.99 | 46.41 | 45.77 | 46.19 | 1,611,700 | +0.02(+0.04%) |
Jan 10, 2019 | 45.35 | 46.24 | 44.97 | 46.17 | 1,700,910 | +0.43(+0.94%) |
Jan 09, 2019 | 45.63 | 46.05 | 45.03 | 45.74 | 1,882,576 | +0.71(+1.58%) |
Jan 08, 2019 | 44.98 | 45.68 | 44.49 | 45.03 | 2,224,924 | +1.32(+3.02%) |
Jan 07, 2019 | 43.00 | 44.13 | 42.81 | 43.71 | 1,519,486 | +0.68(+1.58%) |
Jan 04, 2019 | 41.52 | 43.34 | 41.41 | 43.03 | 2,318,600 | +2.32(+5.70%) |
Jan 03, 2019 | 41.87 | 42.12 | 40.50 | 40.71 | 2,654,528 | -1.67(-3.94%) |
Jan 02, 2019 | 41.88 | 42.84 | 41.52 | 42.38 | 1,917,427 | -0.01(-0.02%) |
Dec 31, 2018 | 42.29 | 42.47 | 41.51 | 42.39 | 2,119,800 | +0.41(+0.98%) |
Dec 28, 2018 | 41.82 | 42.41 | 41.30 | 41.98 | 1,714,900 | +0.42(+1.01%) |
Dec 27, 2018 | 41.10 | 41.56 | 39.84 | 41.56 | 1,868,210 | -0.38(-0.91%) |
Dec 26, 2018 | 39.75 | 41.94 | 39.36 | 41.94 | 2,278,448 | +2.39(+6.04%) |
Dec 24, 2018 | 40.36 | 40.72 | 39.54 | 39.55 | 1,190,400 | -1.24(-3.04%) |
Dec 21, 2018 | 42.22 | 42.63 | 40.54 | 40.79 | 4,771,200 | -1.51(-3.57%) |
Dec 20, 2018 | 43.72 | 44.60 | 41.71 | 42.30 | 4,565,531 | -2.87(-6.35%) |
Dec 19, 2018 | 46.95 | 47.78 | 44.94 | 45.17 | 3,833,549 | -1.60(-3.42%) |
Dec 18, 2018 | 47.65 | 48.00 | 46.45 | 46.77 | 2,365,419 | -0.37(-0.78%) |
Dec 17, 2018 | 47.56 | 47.98 | 46.83 | 47.14 | 1,788,959 | -0.48(-1.01%) |
Dec 14, 2018 | 46.75 | 48.29 | 46.75 | 47.62 | 1,840,200 | +0.35(+0.74%) |
Dec 13, 2018 | 47.72 | 48.04 | 46.85 | 47.27 | 1,333,472 | -0.40(-0.84%) |
Dec 12, 2018 | 47.95 | 48.49 | 47.61 | 47.67 | 1,040,537 | +0.44(+0.93%) |
Dec 11, 2018 | 48.53 | 48.89 | 46.87 | 47.23 | 1,900,233 | -0.50(-1.05%) |
Dec 10, 2018 | 47.66 | 48.18 | 46.70 | 47.73 | 1,557,118 | +0.14(+0.29%) |
Dec 07, 2018 | 49.05 | 49.68 | 47.17 | 47.59 | 2,154,000 | -1.77(-3.59%) |
Dec 06, 2018 | 48.63 | 49.38 | 47.83 | 49.36 | 2,523,223 | +0.59(+1.21%) |
Dec 04, 2018 | 50.98 | 51.08 | 48.52 | 48.77 | 5,194,200 | -2.77(-5.37%) |
Dec 03, 2018 | 52.00 | 52.88 | 51.42 | 51.54 | 4,229,041 | +0.22(+0.43%) |
Nov 30, 2018 | 51.35 | 51.65 | 50.09 | 51.32 | 4,278,700 | -0.24(-0.47%) |
Nov 29, 2018 | 52.16 | 52.73 | 51.38 | 51.56 | 10,919,098 | -0.03(-0.06%) |
Nov 28, 2018 | 51.15 | 51.98 | 50.75 | 51.59 | 1,723,554 | +0.63(+1.24%) |
Nov 27, 2018 | 51.21 | 51.57 | 50.66 | 50.96 | 1,338,060 | -0.60(-1.16%) |
Nov 26, 2018 | 51.16 | 51.63 | 50.72 | 51.56 | 1,462,088 | +0.82(+1.62%) |
Nov 23, 2018 | 49.85 | 51.33 | 49.85 | 50.74 | 880,900 | +0.59(+1.18%) |
Nov 21, 2018 | 50.15 | 50.15 | 50.15 | 0 | +0.66(+1.33%) | |
Nov 20, 2018 | 48.41 | 49.72 | 47.99 | 49.49 | 2,126,395 | +0.22(+0.45%) |
Nov 19, 2018 | 50.45 | 50.71 | 49.14 | 49.27 | 2,317,899 | -1.16(-2.30%) |
Nov 16, 2018 | 50.12 | 51.06 | 49.84 | 50.43 | 1,444,500 | -0.01(-0.02%) |
Nov 15, 2018 | 49.15 | 50.52 | 48.76 | 50.44 | 1,997,061 | +0.73(+1.47%) |
Nov 14, 2018 | 49.92 | 50.66 | 49.38 | 49.71 | 2,649,474 | +0.22(+0.44%) |
Nov 13, 2018 | 48.93 | 50.10 | 48.76 | 49.49 | 3,316,723 | +0.92(+1.89%) |
Nov 12, 2018 | 48.60 | 49.33 | 48.40 | 48.57 | 3,405,853 | -0.18(-0.37%) |
Nov 09, 2018 | 49.04 | 49.49 | 48.33 | 48.75 | 2,910,000 | -0.52(-1.06%) |
Nov 08, 2018 | 49.01 | 50.40 | 48.36 | 49.27 | 3,640,262 | +1.27(+2.65%) |
Nov 07, 2018 | 47.03 | 48.09 | 46.82 | 48.00 | 3,053,431 | +1.43(+3.07%) |
Nov 06, 2018 | 45.97 | 46.94 | 45.59 | 46.57 | 2,531,959 | +0.48(+1.04%) |
Nov 05, 2018 | 45.80 | 46.45 | 45.55 | 46.09 | 3,311,466 | +0.29(+0.63%) |
Nov 02, 2018 | 46.52 | 46.84 | 45.34 | 45.80 | 4,422,100 | -0.60(-1.29%) |
Nov 01, 2018 | 44.56 | 46.42 | 44.28 | 46.40 | 3,723,930 | +2.33(+5.29%) |
Oct 31, 2018 | 43.21 | 44.51 | 42.88 | 44.07 | 4,588,919 | +1.67(+3.94%) |
Oct 30, 2018 | 42.52 | 42.66 | 41.61 | 42.40 | 4,543,645 | +0.07(+0.17%) |
Oct 29, 2018 | 44.45 | 44.82 | 41.73 | 42.33 | 3,366,821 | -1.55(-3.53%) |
Oct 26, 2018 | 44.84 | 44.87 | 43.46 | 43.88 | 3,232,300 | -1.55(-3.41%) |
Oct 25, 2018 | 45.67 | 45.74 | 44.28 | 45.43 | 3,646,187 | +0.35(+0.78%) |
Oct 24, 2018 | 47.88 | 48.04 | 45.02 | 45.08 | 3,023,320 | -3.01(-6.26%) |
Oct 23, 2018 | 47.32 | 48.38 | 46.55 | 48.09 | 3,009,943 | -0.12(-0.25%) |
Oct 22, 2018 | 49.24 | 49.55 | 48.06 | 48.21 | 1,980,083 | -0.79(-1.61%) |
Oct 19, 2018 | 49.96 | 50.32 | 48.89 | 49.00 | 2,722,900 | -0.89(-1.78%) |
Oct 18, 2018 | 51.22 | 51.35 | 49.72 | 49.89 | 3,166,429 | -1.53(-2.98%) |
Oct 17, 2018 | 51.80 | 52.08 | 51.01 | 51.42 | 1,593,916 | -0.48(-0.92%) |
Oct 16, 2018 | 51.30 | 52.07 | 50.90 | 51.90 | 1,848,361 | +1.19(+2.35%) |
Oct 15, 2018 | 50.68 | 51.39 | 50.56 | 50.71 | 1,809,925 | +0.01(+0.02%) |
Oct 12, 2018 | 51.43 | 51.61 | 49.99 | 50.70 | 3,275,300 | +0.08(+0.16%) |
Oct 11, 2018 | 52.00 | 52.18 | 50.39 | 50.62 | 2,488,411 | -1.49(-2.86%) |
Oct 10, 2018 | 53.78 | 53.84 | 52.02 | 52.11 | 1,796,982 | -1.86(-3.45%) |
Oct 09, 2018 | 54.16 | 54.41 | 53.83 | 53.97 | 790,684 | -0.31(-0.57%) |
Oct 08, 2018 | 54.16 | 54.37 | 53.43 | 54.28 | 1,476,870 | +0.04(+0.07%) |
Oct 05, 2018 | 55.05 | 55.56 | 53.91 | 54.24 | 1,475,100 | -0.81(-1.47%) |
Oct 04, 2018 | 55.91 | 56.19 | 54.74 | 55.05 | 1,981,374 | -1.11(-1.98%) |
Oct 03, 2018 | 56.66 | 56.87 | 56.13 | 56.16 | 1,040,324 | -0.32(-0.57%) |
Oct 02, 2018 | 56.83 | 57.07 | 56.38 | 56.48 | 896,594 | -0.28(-0.49%) |
Oct 01, 2018 | 57.60 | 57.86 | 56.69 | 56.76 | 1,290,761 | -0.67(-1.17%) |
Sep 28, 2018 | 57.20 | 57.91 | 56.80 | 57.43 | 1,925,000 | +0.54(+0.95%) |
Sep 27, 2018 | 54.55 | 57.05 | 53.57 | 56.89 | 4,532,325 | -0.29(-0.51%) |
Sep 26, 2018 | 56.87 | 57.46 | 56.72 | 57.18 | 2,358,008 | +0.76(+1.35%) |
Sep 25, 2018 | 56.85 | 56.85 | 56.35 | 56.42 | 1,201,216 | -0.52(-0.91%) |
Sep 24, 2018 | 57.60 | 57.60 | 56.41 | 56.94 | 1,698,225 | -0.94(-1.62%) |
Sep 21, 2018 | 57.46 | 58.09 | 57.28 | 57.88 | 2,787,200 | +0.42(+0.73%) |
Sep 20, 2018 | 57.38 | 57.60 | 57.15 | 57.46 | 1,297,017 | +0.41(+0.72%) |
Sep 19, 2018 | 57.16 | 57.41 | 56.74 | 57.05 | 1,402,192 | +0.13(+0.23%) |
Sep 18, 2018 | 55.66 | 57.04 | 55.55 | 56.92 | 2,061,035 | +1.09(+1.95%) |
Sep 17, 2018 | 55.47 | 56.53 | 55.27 | 55.83 | 1,947,571 | +0.36(+0.65%) |
Sep 14, 2018 | 54.16 | 55.69 | 54.13 | 55.47 | 3,041,300 | +1.48(+2.74%) |
Sep 13, 2018 | 53.60 | 54.23 | 53.43 | 53.99 | 1,056,188 | +0.47(+0.88%) |
Sep 12, 2018 | 53.00 | 53.67 | 52.62 | 53.52 | 1,066,419 | +0.36(+0.68%) |
Sep 11, 2018 | 53.25 | 53.38 | 52.80 | 53.16 | 1,203,467 | -0.26(-0.49%) |
Sep 10, 2018 | 53.72 | 53.89 | 53.23 | 53.42 | 1,116,562 | +0.05(+0.09%) |
Sep 07, 2018 | 52.95 | 53.46 | 52.53 | 53.37 | 965,400 | +0.17(+0.32%) |
Sep 06, 2018 | 53.52 | 53.83 | 53.15 | 53.20 | 1,371,413 | +0.22(+0.42%) |
Sep 05, 2018 | 52.97 | 53.39 | 52.69 | 52.98 | 1,182,967 | -0.04(-0.08%) |
Sep 04, 2018 | 53.53 | 53.69 | 52.68 | 53.02 | 1,425,475 | -0.59(-1.10%) |
Aug 31, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.29(+0.54%) | |
Aug 30, 2018 | 54.15 | 54.24 | 53.28 | 53.32 | 1,416,254 | -0.93(-1.71%) |
Aug 29, 2018 | 53.87 | 54.55 | 53.81 | 54.25 | 2,194,514 | +0.64(+1.19%) |
Aug 28, 2018 | 53.46 | 53.66 | 53.08 | 53.61 | 899,483 | +0.18(+0.34%) |
Aug 27, 2018 | 53.40 | 53.84 | 53.32 | 53.43 | 1,203,792 | +0.36(+0.68%) |
Aug 24, 2018 | 52.68 | 53.27 | 52.30 | 53.07 | 966,300 | +0.69(+1.32%) |
Aug 23, 2018 | 52.34 | 52.68 | 52.16 | 52.38 | 1,085,907 | -0.21(-0.40%) |
Aug 22, 2018 | 53.24 | 53.24 | 52.57 | 52.59 | 1,175,175 | -0.77(-1.44%) |
Aug 21, 2018 | 53.02 | 53.78 | 53.02 | 53.36 | 1,509,808 | +0.28(+0.53%) |
Aug 20, 2018 | 52.37 | 53.34 | 52.37 | 53.08 | 2,169,489 | +0.59(+1.12%) |
Aug 17, 2018 | 51.94 | 52.60 | 51.57 | 52.49 | 2,497,900 | +0.60(+1.16%) |
Aug 16, 2018 | 52.20 | 52.60 | 51.83 | 51.89 | 1,133,686 | -0.08(-0.15%) |
Aug 15, 2018 | 51.47 | 52.02 | 51.21 | 51.97 | 1,886,095 | -0.05(-0.10%) |
Aug 14, 2018 | 51.12 | 52.19 | 50.82 | 52.02 | 2,275,824 | +0.86(+1.68%) |
Aug 13, 2018 | 50.59 | 51.51 | 50.43 | 51.16 | 2,532,495 | +0.55(+1.09%) |
Aug 10, 2018 | 51.36 | 51.36 | 49.88 | 50.61 | 1,854,900 | -0.34(-0.67%) |
Aug 09, 2018 | 51.46 | 51.60 | 49.87 | 50.95 | 4,387,848 | +2.02(+4.13%) |
Aug 08, 2018 | 49.76 | 49.91 | 48.88 | 48.93 | 1,795,512 | -0.68(-1.37%) |
Aug 07, 2018 | 49.83 | 50.05 | 49.54 | 49.61 | 1,365,420 | -0.14(-0.28%) |
Aug 06, 2018 | 49.60 | 49.86 | 49.27 | 49.75 | 1,099,489 | -0.06(-0.12%) |
Aug 03, 2018 | 49.83 | 50.26 | 49.50 | 49.81 | 1,313,000 | +0.13(+0.26%) |
Aug 02, 2018 | 48.75 | 49.72 | 47.78 | 49.68 | 2,028,256 | +0.46(+0.93%) |
Aug 01, 2018 | 50.03 | 50.36 | 49.06 | 49.22 | 1,273,731 | -0.81(-1.62%) |
Jul 31, 2018 | 49.95 | 50.27 | 49.52 | 50.03 | 2,079,479 | +0.27(+0.54%) |
Jul 30, 2018 | 49.59 | 50.17 | 49.45 | 49.76 | 1,238,704 | +0.00(+0.00%) |
Jul 27, 2018 | 50.64 | 50.68 | 49.64 | 49.76 | 1,236,700 | -0.29(-0.58%) |
Jul 26, 2018 | 50.04 | 50.61 | 49.90 | 50.05 | 1,017,497 | -0.11(-0.22%) |
Jul 25, 2018 | 49.61 | 50.20 | 49.16 | 50.16 | 1,806,522 | +0.31(+0.62%) |
Jul 24, 2018 | 50.23 | 50.38 | 49.25 | 49.85 | 2,826,828 | +0.00(+0.00%) |
Jul 23, 2018 | 49.90 | 50.15 | 49.66 | 49.85 | 2,530,913 | +0.31(+0.63%) |
Jul 20, 2018 | 49.73 | 49.79 | 49.33 | 49.54 | 1,180,875 | -0.31(-0.62%) |
Jul 19, 2018 | 50.04 | 50.15 | 49.26 | 49.85 | 2,211,638 | -0.29(-0.58%) |
Jul 18, 2018 | 49.22 | 51.70 | 49.00 | 50.14 | 6,735,039 | +2.57(+5.40%) |
Jul 17, 2018 | 47.15 | 47.90 | 46.93 | 47.57 | 1,546,201 | +0.38(+0.81%) |
Jul 16, 2018 | 47.31 | 47.67 | 46.92 | 47.19 | 1,617,660 | +0.11(+0.23%) |
Jul 13, 2018 | 47.89 | 48.09 | 47.02 | 47.08 | 1,928,052 | -0.88(-1.83%) |
Jul 12, 2018 | 47.99 | 48.38 | 47.79 | 47.96 | 1,275,265 | +0.35(+0.74%) |
Jul 11, 2018 | 47.13 | 47.80 | 46.96 | 47.61 | 2,035,165 | +0.01(+0.02%) |
Jul 10, 2018 | 47.71 | 48.18 | 47.49 | 47.60 | 1,511,476 | -0.17(-0.36%) |
Jul 09, 2018 | 47.42 | 48.06 | 47.17 | 47.77 | 1,176,197 | +0.72(+1.53%) |
Jul 06, 2018 | 46.45 | 47.21 | 46.45 | 47.05 | 919,837 | +0.43(+0.92%) |
Jul 05, 2018 | 46.98 | 46.98 | 46.16 | 46.62 | 2,245,125 | -0.03(-0.06%) |
Jul 03, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.41(-0.87%) |