Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.29 | 43.30 | 41.51 | 41.94 | 36,133,704 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.73 | 42.84 | 43.61 | 19,887,470 | +0.16(+0.36%) |
Jul 29, 2019 | 43.44 | 43.61 | 42.57 | 43.45 | 24,951,738 | -0.06(-0.14%) |
Jul 26, 2019 | 43.36 | 43.98 | 43.36 | 43.51 | 27,575,714 | +0.42(+0.97%) |
Jul 25, 2019 | 43.99 | 44.12 | 42.86 | 43.09 | 39,479,996 | -1.31(-2.96%) |
Jul 24, 2019 | 44.09 | 44.46 | 43.33 | 44.41 | 36,792,436 | +0.75(+1.71%) |
Jul 23, 2019 | 42.97 | 43.68 | 42.82 | 43.66 | 43,019,168 | +1.08(+2.53%) |
Jul 22, 2019 | 42.08 | 42.71 | 42.00 | 42.58 | 31,744,044 | +0.72(+1.71%) |
Jul 19, 2019 | 42.68 | 42.75 | 41.81 | 41.87 | 34,690,624 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.72 | 42.30 | 44,538,512 | +0.12(+0.28%) |
Jul 17, 2019 | 41.54 | 42.25 | 41.25 | 42.18 | 34,990,156 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.97 | 41.53 | 34,330,764 | -0.05(-0.11%) |
Jul 15, 2019 | 41.87 | 42.03 | 41.29 | 41.57 | 29,124,398 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.37 | 41.61 | 41.66 | 50,934,944 | +0.33(+0.80%) |
Jul 11, 2019 | 40.51 | 41.74 | 40.14 | 41.33 | 68,588,024 | +1.55(+3.89%) |
Jul 10, 2019 | 39.53 | 40.36 | 39.39 | 39.78 | 45,461,288 | +0.68(+1.75%) |
Jul 09, 2019 | 38.65 | 39.38 | 38.52 | 39.10 | 34,457,964 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.77 | 39.07 | 33,136,734 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.91 | 39.19 | 39.82 | 39,886,796 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.61 | 39.85 | 40.45 | 24,807,238 | +0.13(+0.32%) |
Jul 02, 2019 | 41.13 | 41.35 | 40.19 | 40.32 | 40,174,188 | -0.93(-2.27%) |
Jul 01, 2019 | 42.89 | 43.23 | 40.93 | 41.26 | 71,541,872 | +0.44(+1.07%) |
Jun 28, 2019 | 41.01 | 41.10 | 40.35 | 40.82 | 39,998,644 | +0.25(+0.61%) |
Jun 27, 2019 | 40.44 | 40.76 | 40.08 | 40.57 | 44,731,508 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.58 | 58,709,944 | +1.93(+5.14%) |
Jun 25, 2019 | 37.99 | 38.74 | 37.62 | 37.65 | 31,269,428 | -0.33(-0.87%) |
Jun 24, 2019 | 37.93 | 38.24 | 37.46 | 37.98 | 28,444,606 | +0.26(+0.69%) |
Jun 21, 2019 | 38.15 | 38.64 | 37.66 | 37.72 | 43,696,112 | -0.58(-1.52%) |
Jun 20, 2019 | 38.96 | 39.10 | 38.16 | 38.30 | 35,204,424 | +0.24(+0.64%) |
Jun 19, 2019 | 38.35 | 38.47 | 37.80 | 38.06 | 33,310,778 | +0.06(+0.16%) |
Jun 18, 2019 | 36.66 | 38.55 | 36.55 | 38.00 | 58,448,724 | +1.95(+5.41%) |
Jun 17, 2019 | 35.93 | 36.42 | 35.70 | 36.05 | 27,742,044 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.16 | 35.50 | 35.95 | 39,672,752 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.03 | 36.38 | 36.85 | 30,936,452 | +0.51(+1.41%) |
Jun 12, 2019 | 37.03 | 37.10 | 36.19 | 36.34 | 36,076,668 | -1.13(-3.02%) |
Jun 11, 2019 | 37.49 | 37.87 | 37.07 | 37.47 | 38,598,532 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.89 | 40,495,780 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.60 | 36.16 | 35,089,340 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.98 | 35.13 | 35.74 | 41,005,828 | +0.62(+1.77%) |
Jun 05, 2019 | 36.28 | 36.34 | 34.75 | 35.11 | 51,442,908 | -0.43(-1.20%) |
Jun 04, 2019 | 33.89 | 35.59 | 33.67 | 35.54 | 64,519,688 | +2.14(+6.40%) |
Jun 03, 2019 | 33.78 | 34.17 | 32.96 | 33.40 | 48,120,076 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.41 | 33.65 | 33.67 | 39,199,204 | -0.91(-2.62%) |
May 30, 2019 | 34.87 | 35.23 | 34.19 | 34.58 | 39,593,292 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.49 | 34.84 | 56,352,072 | -0.74(-2.09%) |
May 28, 2019 | 36.21 | 36.54 | 35.56 | 35.58 | 43,074,496 | -0.45(-1.25%) |
May 24, 2019 | 36.76 | 37.12 | 35.97 | 36.04 | 36,008,292 | -0.54(-1.47%) |
May 23, 2019 | 37.16 | 37.16 | 35.98 | 36.57 | 59,555,564 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,795,448 | -0.71(-1.84%) |
May 21, 2019 | 38.28 | 38.65 | 37.90 | 38.50 | 36,413,332 | +0.77(+2.03%) |
May 20, 2019 | 37.87 | 38.42 | 37.43 | 37.73 | 57,572,560 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.64 | 38.47 | 38.86 | 102,921,064 | -0.91(-2.28%) |
May 16, 2019 | 39.56 | 40.19 | 39.14 | 39.77 | 78,109,680 | +0.15(+0.38%) |
May 15, 2019 | 39.67 | 39.98 | 39.08 | 39.62 | 50,542,616 | -0.61(-1.52%) |
May 14, 2019 | 39.73 | 40.58 | 39.35 | 40.23 | 51,386,904 | +0.89(+2.27%) |
May 13, 2019 | 40.59 | 40.82 | 39.18 | 39.34 | 66,110,248 | -2.57(-6.14%) |
May 10, 2019 | 41.94 | 42.60 | 40.72 | 41.91 | 57,347,584 | -0.34(-0.80%) |
May 09, 2019 | 42.49 | 42.58 | 41.06 | 42.25 | 66,442,312 | -0.93(-2.14%) |
May 08, 2019 | 42.70 | 43.98 | 42.58 | 43.18 | 42,192,604 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,883,536 | -1.67(-3.75%) |
May 06, 2019 | 43.57 | 44.77 | 43.20 | 44.65 | 42,490,996 | -0.78(-1.73%) |
May 03, 2019 | 45.56 | 45.66 | 44.82 | 45.44 | 33,917,384 | -0.04(-0.10%) |
May 02, 2019 | 44.90 | 45.90 | 44.47 | 45.48 | 39,731,164 | +0.68(+1.51%) |
May 01, 2019 | 45.46 | 45.88 | 44.80 | 44.80 | 35,660,904 | -0.13(-0.29%) |
Apr 30, 2019 | 44.20 | 45.19 | 44.01 | 44.94 | 36,520,324 | +0.41(+0.93%) |
Apr 29, 2019 | 44.29 | 44.80 | 43.57 | 44.52 | 39,452,372 | +0.31(+0.70%) |
Apr 26, 2019 | 44.86 | 44.91 | 43.02 | 44.21 | 87,506,080 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.28 | 45.61 | 46.40 | 50,180,332 | -1.06(-2.23%) |
Apr 24, 2019 | 47.44 | 47.87 | 46.83 | 47.46 | 32,007,070 | +0.12(+0.26%) |
Apr 23, 2019 | 46.92 | 47.65 | 46.83 | 47.34 | 34,897,580 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.70 | 46.79 | 28,167,548 | +0.54(+1.16%) |
Apr 18, 2019 | 46.56 | 46.90 | 45.97 | 46.25 | 38,365,048 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.28 | 46.27 | 46.50 | 31,847,704 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.91 | 45.92 | 46.73 | 39,755,360 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.85 | 44,294,528 | -1.32(-2.79%) |
Apr 12, 2019 | 47.94 | 47.98 | 47.09 | 47.17 | 47,500,044 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.03 | 47.06 | 47.55 | 37,689,992 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.95 | 46.93 | 47.69 | 44,748,396 | +0.71(+1.50%) |
Apr 09, 2019 | 47.28 | 47.39 | 46.56 | 46.99 | 44,284,836 | -0.59(-1.25%) |
Apr 08, 2019 | 47.10 | 47.87 | 46.86 | 47.58 | 42,689,772 | +0.17(+0.37%) |
Apr 05, 2019 | 47.17 | 47.58 | 46.81 | 47.41 | 48,511,060 | +0.67(+1.43%) |
Apr 04, 2019 | 46.67 | 47.16 | 46.11 | 46.74 | 46,050,612 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,413,816 | +1.40(+3.07%) |
Apr 02, 2019 | 45.49 | 45.88 | 45.07 | 45.43 | 44,356,828 | +0.18(+0.40%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.25 | 48,953,928 | +0.68(+1.51%) |
Mar 29, 2019 | 44.67 | 44.82 | 44.17 | 44.58 | 46,008,492 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.66 | 43.47 | 44.08 | 48,304,428 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.63 | 43.12 | 43.82 | 47,733,536 | -0.09(-0.21%) |
Mar 26, 2019 | 44.56 | 45.12 | 43.35 | 43.91 | 70,760,008 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.30 | 42.48 | 43.14 | 52,854,532 | -0.92(-2.10%) |
Mar 22, 2019 | 45.39 | 45.88 | 43.93 | 44.07 | 75,286,480 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,915,944 | +2.37(+5.47%) |
Mar 20, 2019 | 43.91 | 44.45 | 42.95 | 43.30 | 72,330,568 | -0.33(-0.75%) |
Mar 19, 2019 | 42.89 | 44.07 | 42.72 | 43.62 | 85,991,688 | +1.68(+4.00%) |
Mar 18, 2019 | 42.47 | 43.01 | 41.67 | 41.94 | 48,757,664 | -0.21(-0.51%) |
Mar 15, 2019 | 41.53 | 42.58 | 41.50 | 42.16 | 66,607,852 | +1.06(+2.57%) |
Mar 14, 2019 | 41.95 | 42.07 | 41.03 | 41.10 | 52,286,476 | -0.76(-1.81%) |
Mar 13, 2019 | 40.72 | 42.16 | 40.65 | 41.86 | 77,390,416 | +1.51(+3.75%) |
Mar 12, 2019 | 40.28 | 40.81 | 39.52 | 40.35 | 58,308,736 | +0.34(+0.86%) |
Mar 11, 2019 | 37.63 | 40.23 | 37.16 | 40.01 | 86,485,848 | +2.61(+6.97%) |
Mar 08, 2019 | 36.16 | 37.51 | 35.95 | 37.40 | 42,536,396 | +0.34(+0.92%) |
Mar 07, 2019 | 37.51 | 37.61 | 36.59 | 37.06 | 45,303,128 | -0.69(-1.84%) |
Mar 06, 2019 | 38.77 | 38.85 | 37.72 | 37.75 | 40,563,304 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.24 | 38.22 | 38.86 | 36,514,568 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.45 | 38.36 | 38.92 | 41,215,964 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.26 | 38.21 | 38.84 | 35,968,012 | +0.54(+1.42%) |
Feb 28, 2019 | 38.48 | 38.70 | 38.07 | 38.30 | 32,695,798 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.08 | 37.97 | 38.54 | 50,383,692 | -0.42(-1.08%) |
Feb 26, 2019 | 39.31 | 39.87 | 38.63 | 38.96 | 49,210,756 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 40.99 | 39.27 | 39.36 | 66,038,736 | -0.12(-0.31%) |
Feb 22, 2019 | 39.15 | 39.67 | 39.01 | 39.48 | 40,496,448 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.69 | 38.49 | 38.63 | 44,084,000 | -0.69(-1.75%) |
Feb 20, 2019 | 39.14 | 39.99 | 39.03 | 39.32 | 53,356,612 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.65 | 38.72 | 38.85 | 55,578,412 | -0.17(-0.44%) |
Feb 15, 2019 | 40.41 | 40.64 | 38.79 | 39.02 | 152,892,176 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.47 | 38.32 | 80,870,528 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.65 | 37.92 | 60,827,924 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.56 | 37.49 | 59,389,172 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.32 | 49,730,740 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.85 | 35.75 | 36.75 | 46,530,896 | +0.19(+0.51%) |
Feb 07, 2019 | 37.48 | 37.50 | 36.13 | 36.56 | 64,152,240 | -1.38(-3.65%) |
Feb 06, 2019 | 37.52 | 38.59 | 37.47 | 37.95 | 70,755,816 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.78 | 37.19 | 54,596,620 | +0.19(+0.52%) |
Feb 04, 2019 | 36.05 | 37.37 | 35.83 | 37.00 | 53,177,744 | +1.10(+3.07%) |
Feb 01, 2019 | 35.84 | 36.41 | 35.36 | 35.89 | 63,006,076 | +0.24(+0.68%) |
Jan 31, 2019 | 34.04 | 36.01 | 33.82 | 35.65 | 84,769,240 | +1.58(+4.63%) |
Jan 30, 2019 | 33.40 | 34.22 | 32.60 | 34.07 | 98,098,616 | +1.44(+4.40%) |
Jan 29, 2019 | 33.77 | 34.25 | 32.49 | 32.64 | 114,322,136 | -1.59(-4.64%) |
Jan 28, 2019 | 33.87 | 35.13 | 32.49 | 34.23 | 252,987,824 | -5.49(-13.82%) |
Jan 25, 2019 | 38.55 | 39.90 | 37.52 | 39.72 | 116,449,208 | +0.57(+1.46%) |
Jan 24, 2019 | 37.87 | 39.32 | 37.82 | 39.15 | 71,330,696 | +2.12(+5.73%) |
Jan 23, 2019 | 37.45 | 38.34 | 36.71 | 37.03 | 59,319,096 | +0.13(+0.35%) |
Jan 22, 2019 | 38.62 | 38.73 | 36.59 | 36.90 | 66,621,468 | -2.02(-5.20%) |
Jan 18, 2019 | 38.13 | 39.18 | 37.61 | 38.92 | 65,656,380 | +1.29(+3.43%) |
Jan 17, 2019 | 36.58 | 38.03 | 36.31 | 37.63 | 49,632,072 | +0.71(+1.94%) |
Jan 16, 2019 | 37.44 | 37.77 | 36.86 | 36.91 | 47,312,320 | -0.26(-0.69%) |
Jan 15, 2019 | 37.64 | 38.03 | 36.99 | 37.17 | 62,127,652 | -0.14(-0.38%) |
Jan 14, 2019 | 36.39 | 37.56 | 36.15 | 37.31 | 73,536,560 | +0.40(+1.08%) |
Jan 11, 2019 | 35.80 | 37.14 | 35.52 | 36.91 | 88,178,104 | +0.89(+2.48%) |
Jan 10, 2019 | 35.17 | 36.11 | 34.56 | 36.02 | 52,670,712 | +0.66(+1.86%) |
Jan 09, 2019 | 35.19 | 35.83 | 34.69 | 35.36 | 62,076,916 | +0.68(+1.97%) |
Jan 08, 2019 | 36.38 | 36.40 | 33.95 | 34.68 | 78,984,312 | -0.89(-2.49%) |
Jan 07, 2019 | 34.35 | 35.93 | 33.84 | 35.56 | 71,312,416 | +1.79(+5.29%) |
Jan 04, 2019 | 32.47 | 34.16 | 32.17 | 33.78 | 59,031,632 | +2.03(+6.41%) |
Jan 03, 2019 | 33.18 | 33.52 | 31.67 | 31.74 | 71,005,592 | -2.04(-6.04%) |
Jan 02, 2019 | 32.40 | 34.34 | 32.25 | 33.78 | 51,079,472 | +0.67(+2.04%) |
Dec 31, 2018 | 33.58 | 33.91 | 32.80 | 33.11 | 46,887,332 | -0.04(-0.11%) |
Dec 28, 2018 | 32.74 | 34.07 | 32.32 | 33.15 | 63,353,644 | +0.62(+1.89%) |
Dec 27, 2018 | 32.49 | 32.83 | 31.05 | 32.53 | 64,163,632 | -0.48(-1.45%) |
Dec 26, 2018 | 31.98 | 33.02 | 30.87 | 33.01 | 69,969,288 | +1.49(+4.74%) |
Dec 24, 2018 | 31.37 | 32.24 | 30.88 | 31.52 | 46,755,888 | -0.62(-1.92%) |
Dec 21, 2018 | 33.77 | 34.10 | 31.86 | 32.13 | 87,067,256 | -1.37(-4.09%) |
Dec 20, 2018 | 34.27 | 35.17 | 32.91 | 33.51 | 75,482,312 | -0.85(-2.46%) |
Dec 19, 2018 | 36.11 | 36.64 | 33.84 | 34.35 | 75,053,216 | -2.09(-5.74%) |
Dec 18, 2018 | 36.05 | 37.28 | 35.78 | 36.44 | 56,803,480 | +0.83(+2.34%) |
Dec 17, 2018 | 36.02 | 36.74 | 35.03 | 35.61 | 66,770,696 | -0.71(-1.96%) |
Dec 14, 2018 | 36.51 | 37.35 | 36.09 | 36.32 | 47,560,696 | -0.61(-1.64%) |
Dec 13, 2018 | 37.40 | 38.04 | 36.57 | 36.93 | 47,477,984 | -0.00(-0.01%) |
Dec 12, 2018 | 36.81 | 37.89 | 35.92 | 36.93 | 65,888,820 | +0.18(+0.48%) |
Dec 11, 2018 | 38.58 | 38.66 | 35.96 | 36.75 | 67,627,704 | -0.91(-2.42%) |
Dec 10, 2018 | 36.16 | 37.91 | 36.12 | 37.66 | 63,365,784 | +1.05(+2.88%) |
Dec 07, 2018 | 39.30 | 39.40 | 36.12 | 36.61 | 68,714,728 | -2.65(-6.75%) |
Dec 06, 2018 | 37.56 | 39.31 | 37.40 | 39.26 | 69,642,144 | +0.29(+0.75%) |
Dec 04, 2018 | 41.73 | 41.77 | 38.81 | 38.96 | 81,862,616 | -3.21(-7.60%) |
Dec 03, 2018 | 42.81 | 43.32 | 41.50 | 42.17 | 89,699,368 | +1.64(+4.04%) |
Nov 30, 2018 | 39.12 | 40.64 | 38.62 | 40.53 | 73,541,968 | +1.51(+3.86%) |
Nov 29, 2018 | 39.68 | 40.05 | 38.72 | 39.03 | 54,907,736 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.71 | 37.94 | 39.66 | 81,066,752 | +1.57(+4.12%) |
Nov 27, 2018 | 37.66 | 38.90 | 37.30 | 38.09 | 74,349,232 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.02 | 36.31 | 37.92 | 82,064,472 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.06 | 35.38 | 35.93 | 41,569,000 | +0.07(+0.20%) |
Nov 21, 2018 | 35.85 | 35.85 | 35.85 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.21 | 38.22 | 33.03 | 36.94 | 170,524,160 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.09 | 35.83 | 35.85 | 170,960,720 | -4.89(-12.00%) |
Nov 16, 2018 | 40.46 | 42.28 | 40.04 | 40.74 | 198,125,584 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.14 | 80,572,144 | +1.29(+2.64%) |
Nov 14, 2018 | 51.11 | 51.26 | 47.78 | 48.86 | 52,986,468 | -0.53(-1.06%) |
Nov 13, 2018 | 47.94 | 50.60 | 47.88 | 49.38 | 64,832,164 | +2.42(+5.15%) |
Nov 12, 2018 | 50.04 | 50.26 | 46.74 | 46.96 | 62,134,112 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.86 | 49.81 | 50.96 | 41,697,352 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.38 | 50.50 | 51.04 | 51,521,724 | -1.93(-3.65%) |
Nov 07, 2018 | 52.96 | 53.87 | 52.32 | 52.97 | 48,746,052 | +0.68(+1.29%) |
Nov 06, 2018 | 52.39 | 53.23 | 51.92 | 52.29 | 30,132,650 | -0.18(-0.34%) |
Nov 05, 2018 | 53.12 | 53.35 | 50.86 | 52.47 | 38,243,976 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.00 | 52.08 | 53.25 | 45,705,236 | -0.79(-1.46%) |
Nov 01, 2018 | 52.60 | 54.13 | 51.33 | 54.04 | 57,102,112 | +1.80(+3.45%) |
Oct 31, 2018 | 51.94 | 52.67 | 50.55 | 52.24 | 75,221,928 | +1.94(+3.86%) |
Oct 30, 2018 | 46.22 | 50.39 | 45.99 | 50.30 | 81,382,504 | +4.31(+9.36%) |
Oct 29, 2018 | 50.54 | 50.58 | 43.61 | 45.99 | 76,448,704 | -3.14(-6.39%) |
Oct 26, 2018 | 49.13 | 50.75 | 47.85 | 49.13 | 67,079,012 | -2.37(-4.60%) |
Oct 25, 2018 | 48.43 | 51.97 | 47.99 | 51.49 | 95,976,368 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.85 | 49.27 | 49.41 | 89,091,648 | -5.36(-9.79%) |
Oct 23, 2018 | 54.61 | 55.55 | 53.69 | 54.77 | 63,120,548 | -2.52(-4.39%) |
Oct 22, 2018 | 57.30 | 58.30 | 56.26 | 57.29 | 37,207,200 | +0.51(+0.89%) |
Oct 19, 2018 | 59.90 | 60.09 | 56.42 | 56.78 | 61,915,176 | -2.57(-4.33%) |
Oct 18, 2018 | 60.91 | 61.30 | 58.74 | 59.35 | 52,857,992 | -0.87(-1.45%) |
Oct 17, 2018 | 61.53 | 61.91 | 59.73 | 60.22 | 33,246,814 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.02 | 58.95 | 60.91 | 41,169,724 | +2.59(+4.44%) |
Oct 15, 2018 | 60.95 | 60.95 | 58.31 | 58.32 | 45,349,312 | -2.77(-4.53%) |
Oct 12, 2018 | 60.83 | 61.83 | 59.38 | 61.08 | 61,373,124 | +2.83(+4.85%) |
Oct 11, 2018 | 60.00 | 61.34 | 58.04 | 58.26 | 73,115,896 | -2.62(-4.30%) |
Oct 10, 2018 | 64.73 | 65.19 | 60.85 | 60.87 | 69,024,880 | -4.92(-7.48%) |
Oct 09, 2018 | 65.64 | 66.59 | 65.11 | 65.79 | 27,589,212 | -0.06(-0.09%) |
Oct 08, 2018 | 66.03 | 67.18 | 64.44 | 65.85 | 41,220,680 | -1.01(-1.52%) |
Oct 05, 2018 | 68.95 | 69.57 | 66.29 | 66.86 | 43,048,648 | -2.34(-3.38%) |
Oct 04, 2018 | 70.68 | 70.92 | 68.43 | 69.20 | 39,463,788 | -1.84(-2.59%) |
Oct 03, 2018 | 71.68 | 71.76 | 70.00 | 71.04 | 32,339,942 | +0.06(+0.09%) |
Oct 02, 2018 | 71.42 | 72.53 | 70.76 | 70.98 | 38,720,404 | -0.71(-1.00%) |
Oct 01, 2018 | 70.40 | 72.36 | 70.02 | 71.69 | 62,733,640 | +2.07(+2.97%) |
Sep 28, 2018 | 67.57 | 69.85 | 67.29 | 69.63 | 71,580,520 | +3.37(+5.09%) |
Sep 27, 2018 | 66.48 | 66.70 | 65.94 | 66.25 | 21,628,626 | +0.12(+0.18%) |
Sep 26, 2018 | 66.55 | 66.96 | 65.97 | 66.13 | 27,087,758 | -0.37(-0.56%) |
Sep 25, 2018 | 66.49 | 66.75 | 65.63 | 66.50 | 28,279,174 | +0.67(+1.02%) |
Sep 24, 2018 | 64.96 | 65.86 | 64.09 | 65.83 | 29,647,550 | +0.56(+0.85%) |
Sep 21, 2018 | 66.09 | 66.55 | 64.94 | 65.27 | 43,905,520 | -0.70(-1.06%) |
Sep 20, 2018 | 66.16 | 66.59 | 65.43 | 65.97 | 43,435,848 | -1.41(-2.10%) |
Sep 19, 2018 | 66.96 | 67.56 | 66.46 | 67.39 | 22,674,532 | +0.24(+0.35%) |
Sep 18, 2018 | 67.91 | 68.94 | 67.08 | 67.15 | 30,211,622 | -0.72(-1.06%) |
Sep 17, 2018 | 68.23 | 68.72 | 67.68 | 67.87 | 20,709,360 | -0.62(-0.90%) |
Sep 14, 2018 | 68.13 | 69.15 | 67.76 | 68.49 | 39,042,780 | +1.26(+1.88%) |
Sep 13, 2018 | 67.11 | 68.13 | 66.94 | 67.23 | 30,781,160 | +0.78(+1.17%) |
Sep 12, 2018 | 67.19 | 67.39 | 64.89 | 66.45 | 42,277,516 | -1.14(-1.69%) |
Sep 11, 2018 | 67.60 | 68.48 | 67.40 | 67.59 | 24,519,866 | -0.48(-0.70%) |
Sep 10, 2018 | 67.58 | 68.36 | 67.14 | 68.07 | 22,209,662 | +0.71(+1.06%) |
Sep 07, 2018 | 66.65 | 68.61 | 66.20 | 67.36 | 29,808,500 | -0.21(-0.32%) |
Sep 06, 2018 | 68.82 | 68.84 | 67.24 | 67.57 | 32,564,068 | -1.41(-2.05%) |
Sep 05, 2018 | 70.11 | 70.47 | 68.17 | 68.98 | 39,661,488 | -1.31(-1.86%) |
Sep 04, 2018 | 69.41 | 70.67 | 69.13 | 70.29 | 39,524,012 | +0.75(+1.08%) |
Aug 31, 2018 | 69.54 | 69.54 | 69.54 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.69 | 69.80 | 68.46 | 68.83 | 34,919,392 | -0.17(-0.24%) |
Aug 29, 2018 | 67.87 | 69.25 | 67.66 | 69.00 | 42,373,060 | +1.06(+1.55%) |
Aug 28, 2018 | 68.26 | 68.49 | 66.74 | 67.94 | 47,937,976 | -0.38(-0.55%) |
Aug 27, 2018 | 67.71 | 69.06 | 67.39 | 68.32 | 51,023,640 | +0.91(+1.35%) |
Aug 24, 2018 | 66.16 | 67.55 | 66.12 | 67.41 | 53,660,340 | +1.33(+2.02%) |
Aug 23, 2018 | 64.69 | 66.73 | 64.56 | 66.08 | 72,721,400 | +1.00(+1.53%) |
Aug 22, 2018 | 62.40 | 65.13 | 62.37 | 65.08 | 75,651,776 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.77 | 61.34 | 62.73 | 67,913,072 | +1.36(+2.21%) |
Aug 20, 2018 | 60.22 | 62.70 | 59.11 | 61.37 | 86,228,784 | +0.75(+1.23%) |
Aug 17, 2018 | 62.63 | 62.64 | 60.35 | 60.62 | 115,414,336 | -3.13(-4.90%) |
Aug 16, 2018 | 64.85 | 64.88 | 63.15 | 63.75 | 80,526,816 | -0.41(-0.63%) |
Aug 15, 2018 | 64.94 | 65.28 | 63.37 | 64.16 | 59,635,088 | -0.58(-0.90%) |
Aug 14, 2018 | 64.48 | 64.88 | 63.64 | 64.74 | 46,945,888 | +1.31(+2.07%) |
Aug 13, 2018 | 63.18 | 64.63 | 63.16 | 63.42 | 37,804,676 | +0.33(+0.52%) |
Aug 10, 2018 | 62.69 | 63.42 | 62.58 | 63.09 | 25,908,418 | -0.41(-0.65%) |
Aug 09, 2018 | 64.17 | 64.20 | 63.43 | 63.51 | 20,609,230 | -0.49(-0.76%) |
Aug 08, 2018 | 63.64 | 64.44 | 63.29 | 63.99 | 26,435,834 | +0.36(+0.57%) |
Aug 07, 2018 | 63.39 | 63.81 | 63.12 | 63.63 | 26,047,992 | +0.72(+1.15%) |
Aug 06, 2018 | 62.30 | 62.94 | 61.83 | 62.90 | 20,941,470 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.66 | 62.14 | 62.43 | 21,634,232 | +0.37(+0.59%) |
Aug 02, 2018 | 60.32 | 62.10 | 59.73 | 62.06 | 27,191,054 | +1.03(+1.68%) |