Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.86 | 59.86 | 59.12 | 59.34 | 22,623,716 | -0.24(-0.40%) |
Aug 29, 2019 | 58.99 | 59.73 | 58.99 | 59.57 | 21,798,176 | +1.09(+1.86%) |
Aug 28, 2019 | 58.02 | 58.75 | 57.80 | 58.48 | 16,061,036 | +0.16(+0.27%) |
Aug 27, 2019 | 58.96 | 59.05 | 58.01 | 58.33 | 21,572,660 | -0.05(-0.09%) |
Aug 26, 2019 | 57.80 | 58.41 | 57.58 | 58.38 | 24,554,490 | +0.88(+1.53%) |
Aug 23, 2019 | 59.03 | 59.64 | 57.32 | 57.50 | 33,802,420 | -1.91(-3.21%) |
Aug 22, 2019 | 59.64 | 59.83 | 58.86 | 59.41 | 18,973,086 | -0.09(-0.14%) |
Aug 21, 2019 | 59.59 | 59.88 | 59.30 | 59.49 | 14,835,423 | +0.43(+0.72%) |
Aug 20, 2019 | 59.69 | 59.73 | 59.04 | 59.07 | 18,332,098 | -0.79(-1.32%) |
Aug 19, 2019 | 59.44 | 60.28 | 59.44 | 59.85 | 24,673,124 | +1.04(+1.77%) |
Aug 16, 2019 | 58.91 | 59.07 | 58.52 | 58.81 | 27,018,710 | +0.52(+0.89%) |
Aug 15, 2019 | 58.11 | 58.73 | 58.04 | 58.30 | 24,514,424 | +0.15(+0.26%) |
Aug 14, 2019 | 58.75 | 59.05 | 57.96 | 58.15 | 31,593,470 | -1.65(-2.75%) |
Aug 13, 2019 | 58.51 | 60.17 | 58.51 | 59.80 | 26,364,086 | +1.13(+1.92%) |
Aug 12, 2019 | 58.89 | 59.18 | 58.32 | 58.67 | 20,085,750 | -0.66(-1.12%) |
Aug 09, 2019 | 59.83 | 60.13 | 59.11 | 59.33 | 21,336,252 | -0.84(-1.39%) |
Aug 08, 2019 | 59.07 | 60.18 | 58.58 | 60.17 | 29,380,416 | +1.54(+2.62%) |
Aug 07, 2019 | 57.73 | 58.86 | 57.42 | 58.63 | 28,913,884 | +0.20(+0.35%) |
Aug 06, 2019 | 58.10 | 58.93 | 57.93 | 58.43 | 34,217,532 | +0.88(+1.53%) |
Aug 05, 2019 | 58.44 | 58.70 | 56.94 | 57.55 | 51,971,592 | -2.08(-3.49%) |
Aug 02, 2019 | 59.97 | 60.28 | 59.38 | 59.63 | 32,937,438 | -0.75(-1.24%) |
Aug 01, 2019 | 60.63 | 61.64 | 60.22 | 60.38 | 33,999,544 | -0.38(-0.63%) |
Jul 31, 2019 | 61.08 | 61.63 | 60.32 | 60.76 | 34,525,464 | -0.42(-0.69%) |
Jul 30, 2019 | 61.20 | 61.67 | 61.10 | 61.19 | 29,090,246 | -0.71(-1.15%) |
Jul 29, 2019 | 61.98 | 62.30 | 61.34 | 61.90 | 44,520,344 | -0.55(-0.88%) |
Jul 26, 2019 | 61.13 | 63.21 | 61.13 | 62.45 | 96,223,368 | +5.91(+10.45%) |
Jul 25, 2019 | 56.83 | 57.02 | 55.98 | 56.54 | 44,122,912 | -0.28(-0.50%) |
Jul 24, 2019 | 56.53 | 57.13 | 56.29 | 56.83 | 31,834,384 | -0.42(-0.73%) |
Jul 23, 2019 | 57.13 | 57.28 | 56.53 | 57.25 | 21,889,640 | +0.41(+0.72%) |
Jul 22, 2019 | 56.61 | 56.90 | 56.15 | 56.84 | 26,063,866 | +0.40(+0.71%) |
Jul 19, 2019 | 57.34 | 57.49 | 56.42 | 56.44 | 32,981,488 | -0.81(-1.42%) |
Jul 18, 2019 | 57.02 | 57.31 | 56.57 | 57.25 | 25,854,728 | -0.00(-0.00%) |
Jul 17, 2019 | 57.48 | 57.85 | 57.22 | 57.25 | 23,418,778 | -0.36(-0.63%) |
Jul 16, 2019 | 57.23 | 57.86 | 57.18 | 57.61 | 24,796,244 | +0.16(+0.28%) |
Jul 15, 2019 | 57.28 | 57.48 | 56.91 | 57.45 | 18,081,432 | +0.27(+0.48%) |
Jul 12, 2019 | 57.13 | 57.30 | 56.87 | 57.18 | 17,297,662 | +0.03(+0.06%) |
Jul 11, 2019 | 57.10 | 57.59 | 56.91 | 57.15 | 23,937,048 | +0.21(+0.37%) |
Jul 10, 2019 | 56.50 | 57.04 | 56.48 | 56.94 | 24,210,298 | +0.76(+1.35%) |
Jul 09, 2019 | 55.53 | 56.34 | 55.30 | 56.18 | 26,625,704 | +0.42(+0.76%) |
Jul 08, 2019 | 56.19 | 56.23 | 55.50 | 55.75 | 24,746,668 | -0.76(-1.35%) |
Jul 05, 2019 | 55.83 | 56.58 | 55.74 | 56.52 | 25,318,778 | +0.50(+0.89%) |
Jul 03, 2019 | 55.81 | 56.27 | 55.63 | 56.02 | 15,357,456 | +0.52(+0.93%) |
Jul 02, 2019 | 55.05 | 55.53 | 54.85 | 55.50 | 19,856,030 | +0.69(+1.26%) |
Jul 01, 2019 | 54.84 | 55.32 | 54.62 | 54.81 | 28,802,198 | +0.83(+1.53%) |
Jun 28, 2019 | 53.76 | 53.99 | 53.61 | 53.98 | 33,906,540 | +0.24(+0.46%) |
Jun 27, 2019 | 54.14 | 54.29 | 53.70 | 53.74 | 20,109,136 | -0.19(-0.35%) |
Jun 26, 2019 | 54.26 | 54.59 | 53.55 | 53.93 | 36,257,772 | -0.33(-0.60%) |
Jun 25, 2019 | 55.57 | 55.65 | 54.13 | 54.26 | 30,968,800 | -1.40(-2.52%) |
Jun 24, 2019 | 55.92 | 56.04 | 55.49 | 55.66 | 27,945,584 | -0.37(-0.67%) |
Jun 21, 2019 | 55.40 | 56.14 | 55.34 | 56.03 | 38,994,324 | +0.52(+0.94%) |
Jun 20, 2019 | 55.94 | 55.94 | 55.17 | 55.51 | 25,267,740 | +0.45(+0.82%) |
Jun 19, 2019 | 55.22 | 55.29 | 54.61 | 55.05 | 26,810,034 | -0.06(-0.12%) |
Jun 18, 2019 | 55.42 | 55.76 | 54.89 | 55.12 | 27,764,298 | +0.55(+1.02%) |
Jun 17, 2019 | 54.25 | 54.90 | 54.25 | 54.56 | 18,853,350 | +0.36(+0.66%) |
Jun 14, 2019 | 54.26 | 54.57 | 53.95 | 54.21 | 22,257,298 | -0.17(-0.31%) |
Jun 13, 2019 | 54.12 | 54.65 | 53.95 | 54.38 | 21,178,912 | +0.59(+1.09%) |
Jun 12, 2019 | 53.84 | 53.99 | 53.32 | 53.79 | 21,248,852 | -0.08(-0.16%) |
Jun 11, 2019 | 54.64 | 55.04 | 53.82 | 53.87 | 28,771,382 | -0.08(-0.15%) |
Jun 10, 2019 | 53.59 | 54.57 | 53.56 | 53.96 | 29,308,694 | +0.72(+1.35%) |
Jun 07, 2019 | 52.47 | 53.49 | 52.36 | 53.24 | 36,087,020 | +1.08(+2.08%) |
Jun 06, 2019 | 52.19 | 52.31 | 51.63 | 52.16 | 34,097,956 | +0.11(+0.20%) |
Jun 05, 2019 | 52.52 | 52.62 | 51.47 | 52.05 | 43,411,364 | -0.54(-1.03%) |
Jun 04, 2019 | 52.09 | 52.74 | 51.63 | 52.59 | 56,728,800 | +0.83(+1.60%) |
Jun 03, 2019 | 53.21 | 53.21 | 51.19 | 51.77 | 102,714,312 | -3.35(-6.08%) |
May 31, 2019 | 55.00 | 55.42 | 54.95 | 55.12 | 30,198,324 | -0.72(-1.28%) |
May 30, 2019 | 55.71 | 56.09 | 55.54 | 55.83 | 19,006,484 | +0.07(+0.13%) |
May 29, 2019 | 56.31 | 56.39 | 55.35 | 55.76 | 30,795,084 | -0.88(-1.56%) |
May 28, 2019 | 56.64 | 57.51 | 56.59 | 56.64 | 27,333,728 | +0.03(+0.06%) |
May 24, 2019 | 57.30 | 57.42 | 56.52 | 56.61 | 22,271,314 | -0.36(-0.64%) |
May 23, 2019 | 56.96 | 57.23 | 56.40 | 56.97 | 24,012,054 | -0.49(-0.85%) |
May 22, 2019 | 57.27 | 57.86 | 57.23 | 57.46 | 18,317,060 | +0.05(+0.08%) |
May 21, 2019 | 57.36 | 57.57 | 56.83 | 57.42 | 23,225,700 | +0.37(+0.65%) |
May 20, 2019 | 57.16 | 57.27 | 56.51 | 57.05 | 27,089,712 | -1.00(-1.72%) |
May 17, 2019 | 58.36 | 58.94 | 57.93 | 58.05 | 24,199,506 | -0.83(-1.41%) |
May 16, 2019 | 58.16 | 59.34 | 58.08 | 58.88 | 30,661,952 | +0.74(+1.27%) |
May 15, 2019 | 55.83 | 58.50 | 55.77 | 58.14 | 45,818,460 | +2.19(+3.91%) |
May 14, 2019 | 56.80 | 56.96 | 55.91 | 55.96 | 36,464,868 | -0.58(-1.02%) |
May 13, 2019 | 57.03 | 57.33 | 56.04 | 56.54 | 37,249,140 | -1.61(-2.77%) |
May 10, 2019 | 58.11 | 58.56 | 57.06 | 58.15 | 26,319,916 | +0.09(+0.16%) |
May 09, 2019 | 57.89 | 58.42 | 57.48 | 58.05 | 23,743,628 | -0.19(-0.33%) |
May 08, 2019 | 58.53 | 58.95 | 58.22 | 58.25 | 26,218,542 | -0.39(-0.67%) |
May 07, 2019 | 58.96 | 59.45 | 57.99 | 58.64 | 31,055,318 | -0.76(-1.29%) |
May 06, 2019 | 58.25 | 59.47 | 58.25 | 59.40 | 31,312,210 | +0.20(+0.34%) |
May 03, 2019 | 58.62 | 59.27 | 58.38 | 59.20 | 39,657,076 | +1.14(+1.96%) |
May 02, 2019 | 58.32 | 58.64 | 57.68 | 58.06 | 38,927,908 | -0.27(-0.47%) |
May 01, 2019 | 59.34 | 59.34 | 58.29 | 58.34 | 52,871,976 | -1.02(-1.72%) |
Apr 30, 2019 | 59.18 | 59.57 | 58.68 | 59.36 | 124,258,400 | -4.95(-7.70%) |
Apr 29, 2019 | 63.63 | 64.39 | 63.24 | 64.31 | 49,683,452 | +0.77(+1.21%) |
Apr 26, 2019 | 63.38 | 63.58 | 62.94 | 63.54 | 24,856,252 | +0.44(+0.69%) |
Apr 25, 2019 | 63.17 | 63.30 | 62.53 | 63.10 | 22,153,700 | +0.37(+0.59%) |
Apr 24, 2019 | 63.13 | 63.33 | 62.68 | 62.73 | 20,393,740 | -0.43(-0.68%) |
Apr 23, 2019 | 62.46 | 63.38 | 62.25 | 63.16 | 26,426,018 | +0.78(+1.26%) |
Apr 22, 2019 | 61.73 | 62.38 | 61.35 | 62.37 | 16,155,863 | +0.62(+1.01%) |
Apr 18, 2019 | 61.89 | 62.03 | 61.66 | 61.75 | 26,666,310 | +0.00(+0.00%) |
Apr 17, 2019 | 61.58 | 61.96 | 61.32 | 61.75 | 24,272,870 | +0.46(+0.75%) |
Apr 16, 2019 | 61.18 | 61.47 | 60.94 | 61.29 | 17,142,646 | +0.30(+0.49%) |
Apr 15, 2019 | 60.83 | 61.14 | 60.39 | 60.99 | 23,775,824 | +0.16(+0.27%) |
Apr 12, 2019 | 60.43 | 60.85 | 60.34 | 60.82 | 18,695,250 | +0.66(+1.10%) |
Apr 11, 2019 | 60.13 | 60.33 | 59.94 | 60.16 | 14,220,584 | +0.12(+0.20%) |
Apr 10, 2019 | 59.97 | 60.12 | 59.75 | 60.04 | 14,507,850 | +0.25(+0.41%) |
Apr 09, 2019 | 59.73 | 60.05 | 59.59 | 59.79 | 17,546,624 | -0.33(-0.55%) |
Apr 08, 2019 | 60.33 | 60.37 | 59.92 | 60.12 | 17,226,140 | -0.17(-0.27%) |
Apr 05, 2019 | 60.68 | 60.74 | 60.18 | 60.29 | 18,162,644 | -0.39(-0.65%) |
Apr 04, 2019 | 60.23 | 60.71 | 60.14 | 60.68 | 19,025,004 | +0.45(+0.75%) |
Apr 03, 2019 | 60.31 | 60.75 | 59.96 | 60.23 | 20,379,924 | +0.27(+0.45%) |
Apr 02, 2019 | 59.70 | 60.00 | 59.22 | 59.96 | 16,577,483 | +0.30(+0.51%) |
Apr 01, 2019 | 59.14 | 59.77 | 59.03 | 59.65 | 25,154,312 | +1.05(+1.80%) |
Mar 29, 2019 | 58.68 | 58.88 | 58.08 | 58.60 | 25,426,902 | +0.24(+0.41%) |
Mar 28, 2019 | 58.51 | 58.51 | 57.91 | 58.36 | 20,267,958 | -0.23(-0.39%) |
Mar 27, 2019 | 59.21 | 59.31 | 57.90 | 58.58 | 27,530,632 | -0.62(-1.04%) |
Mar 26, 2019 | 59.86 | 60.07 | 58.77 | 59.20 | 38,047,748 | -0.38(-0.64%) |
Mar 25, 2019 | 59.78 | 60.25 | 59.28 | 59.58 | 29,966,502 | -0.62(-1.04%) |
Mar 22, 2019 | 61.25 | 61.43 | 60.07 | 60.21 | 34,323,012 | -1.30(-2.11%) |
Mar 21, 2019 | 60.73 | 61.52 | 60.59 | 61.51 | 24,104,098 | +0.38(+0.62%) |
Mar 20, 2019 | 59.80 | 61.29 | 59.74 | 61.13 | 44,601,516 | +1.25(+2.10%) |
Mar 19, 2019 | 59.37 | 59.93 | 59.23 | 59.87 | 30,448,208 | +0.73(+1.23%) |
Mar 18, 2019 | 59.10 | 59.43 | 58.80 | 59.15 | 24,293,494 | -0.01(-0.02%) |
Mar 15, 2019 | 59.60 | 59.76 | 59.06 | 59.16 | 49,253,984 | -0.05(-0.09%) |
Mar 14, 2019 | 59.66 | 59.83 | 59.16 | 59.21 | 23,469,576 | -0.39(-0.65%) |
Mar 13, 2019 | 59.96 | 59.98 | 59.53 | 59.60 | 28,740,888 | +0.01(+0.01%) |
Mar 12, 2019 | 58.85 | 59.93 | 58.85 | 59.59 | 40,306,152 | +0.87(+1.48%) |
Mar 11, 2019 | 57.16 | 58.74 | 57.16 | 58.72 | 34,420,044 | +1.67(+2.93%) |
Mar 08, 2019 | 56.27 | 57.29 | 56.10 | 57.05 | 24,275,592 | -0.05(-0.09%) |
Mar 07, 2019 | 57.72 | 57.77 | 56.68 | 57.10 | 23,352,824 | -0.73(-1.26%) |
Mar 06, 2019 | 58.06 | 58.31 | 57.71 | 57.83 | 21,998,184 | -0.21(-0.36%) |
Mar 05, 2019 | 57.44 | 58.41 | 57.24 | 58.04 | 28,855,038 | +0.71(+1.24%) |
Mar 04, 2019 | 57.28 | 57.85 | 56.47 | 57.32 | 28,940,796 | +0.34(+0.60%) |
Mar 01, 2019 | 56.18 | 57.08 | 56.17 | 56.98 | 29,039,008 | +1.05(+1.88%) |
Feb 28, 2019 | 55.50 | 56.32 | 55.49 | 55.93 | 30,885,506 | +0.19(+0.35%) |
Feb 27, 2019 | 55.28 | 55.84 | 54.99 | 55.74 | 19,396,106 | +0.05(+0.08%) |
Feb 26, 2019 | 55.22 | 55.91 | 54.93 | 55.69 | 29,463,750 | +0.29(+0.52%) |
Feb 25, 2019 | 55.74 | 55.86 | 55.30 | 55.41 | 28,279,704 | -0.05(-0.09%) |
Feb 22, 2019 | 54.98 | 55.50 | 54.72 | 55.46 | 21,013,886 | +0.67(+1.22%) |
Feb 21, 2019 | 55.48 | 55.53 | 54.56 | 54.79 | 28,334,526 | -0.84(-1.51%) |
Feb 20, 2019 | 55.94 | 56.11 | 55.20 | 55.63 | 21,629,084 | -0.24(-0.43%) |
Feb 19, 2019 | 55.44 | 56.03 | 55.44 | 55.86 | 20,952,256 | +0.25(+0.44%) |
Feb 15, 2019 | 56.44 | 56.52 | 55.47 | 55.62 | 29,028,996 | -0.40(-0.72%) |
Feb 14, 2019 | 55.84 | 56.35 | 55.46 | 56.02 | 18,951,020 | +0.08(+0.13%) |
Feb 13, 2019 | 56.19 | 56.67 | 55.86 | 55.94 | 21,000,250 | -0.06(-0.11%) |
Feb 12, 2019 | 55.28 | 56.20 | 55.23 | 56.00 | 32,219,262 | +1.32(+2.41%) |
Feb 11, 2019 | 54.79 | 55.23 | 54.58 | 54.69 | 21,301,372 | -0.00(-0.00%) |
Feb 08, 2019 | 54.29 | 54.88 | 54.27 | 54.69 | 21,538,482 | -0.18(-0.33%) |
Feb 07, 2019 | 55.15 | 55.18 | 54.24 | 54.87 | 40,864,608 | -0.82(-1.48%) |
Feb 06, 2019 | 56.91 | 57.28 | 55.58 | 55.70 | 42,099,372 | -1.54(-2.68%) |
Feb 05, 2019 | 56.18 | 57.28 | 55.80 | 57.23 | 70,726,288 | +0.66(+1.16%) |
Feb 04, 2019 | 55.57 | 56.58 | 55.39 | 56.58 | 50,931,152 | +1.10(+1.99%) |
Feb 01, 2019 | 55.56 | 56.19 | 55.18 | 55.47 | 29,277,278 | -0.28(-0.50%) |
Jan 31, 2019 | 55.09 | 55.80 | 54.71 | 55.76 | 30,718,876 | +1.36(+2.51%) |
Jan 30, 2019 | 53.36 | 54.49 | 53.28 | 54.39 | 25,574,690 | +1.42(+2.68%) |
Jan 29, 2019 | 53.57 | 53.70 | 52.73 | 52.97 | 20,181,880 | -0.47(-0.88%) |
Jan 28, 2019 | 53.94 | 54.09 | 53.13 | 53.44 | 25,700,192 | -1.04(-1.92%) |
Jan 25, 2019 | 54.19 | 54.64 | 54.03 | 54.49 | 22,409,472 | +0.85(+1.59%) |
Jan 24, 2019 | 53.76 | 53.91 | 52.97 | 53.63 | 27,256,942 | -0.08(-0.16%) |
Jan 23, 2019 | 53.81 | 54.18 | 52.93 | 53.72 | 19,352,536 | +0.25(+0.47%) |
Jan 22, 2019 | 54.34 | 54.51 | 53.11 | 53.47 | 32,276,526 | -1.39(-2.53%) |
Jan 18, 2019 | 54.94 | 55.35 | 54.48 | 54.85 | 39,154,504 | +0.42(+0.77%) |
Jan 17, 2019 | 53.91 | 54.53 | 53.61 | 54.43 | 24,509,738 | +0.45(+0.83%) |
Jan 16, 2019 | 53.94 | 54.56 | 53.91 | 53.99 | 26,596,992 | +0.19(+0.35%) |
Jan 15, 2019 | 52.45 | 53.94 | 52.31 | 53.80 | 29,087,862 | +1.62(+3.11%) |
Jan 14, 2019 | 52.29 | 52.52 | 52.00 | 52.18 | 22,687,308 | -0.62(-1.18%) |
Jan 11, 2019 | 53.10 | 53.13 | 52.36 | 52.80 | 30,448,610 | -0.66(-1.23%) |
Jan 10, 2019 | 53.32 | 53.50 | 52.83 | 53.46 | 28,934,028 | -0.22(-0.40%) |
Jan 09, 2019 | 54.02 | 54.07 | 53.26 | 53.67 | 23,995,094 | -0.08(-0.15%) |
Jan 08, 2019 | 53.74 | 54.17 | 52.97 | 53.75 | 35,338,868 | +0.39(+0.74%) |
Jan 07, 2019 | 53.51 | 53.64 | 52.68 | 53.36 | 39,618,512 | -0.12(-0.22%) |
Jan 04, 2019 | 51.57 | 53.48 | 51.31 | 53.47 | 41,923,652 | +2.73(+5.38%) |
Jan 03, 2019 | 51.99 | 52.79 | 50.65 | 50.75 | 37,205,868 | -1.49(-2.85%) |
Jan 02, 2019 | 50.77 | 52.56 | 50.73 | 52.23 | 30,636,964 | +0.51(+0.99%) |
Dec 31, 2018 | 52.49 | 52.58 | 51.12 | 51.72 | 29,907,994 | -0.07(-0.14%) |
Dec 28, 2018 | 52.42 | 52.72 | 51.60 | 51.80 | 28,306,174 | -0.34(-0.65%) |
Dec 27, 2018 | 50.80 | 52.14 | 49.79 | 52.13 | 42,134,852 | +0.22(+0.43%) |
Dec 26, 2018 | 49.39 | 51.94 | 49.09 | 51.91 | 47,443,168 | +3.16(+6.48%) |
Dec 24, 2018 | 48.64 | 50.12 | 48.45 | 48.76 | 31,842,194 | -0.17(-0.34%) |
Dec 21, 2018 | 50.71 | 51.14 | 48.63 | 48.92 | 92,020,592 | -1.49(-2.96%) |
Dec 20, 2018 | 50.85 | 51.65 | 49.76 | 50.41 | 53,278,820 | -0.68(-1.33%) |
Dec 19, 2018 | 51.64 | 53.04 | 50.35 | 51.09 | 49,617,536 | -0.28(-0.55%) |
Dec 18, 2018 | 51.25 | 52.41 | 51.01 | 51.38 | 42,190,576 | +0.61(+1.20%) |
Dec 17, 2018 | 51.82 | 52.60 | 50.34 | 50.77 | 47,694,732 | -1.28(-2.45%) |
Dec 14, 2018 | 52.44 | 53.07 | 51.98 | 52.05 | 33,770,384 | -0.99(-1.86%) |
Dec 13, 2018 | 53.34 | 53.93 | 52.64 | 53.03 | 26,615,772 | -0.09(-0.17%) |
Dec 12, 2018 | 53.34 | 54.02 | 53.08 | 53.12 | 30,500,548 | +0.60(+1.13%) |
Dec 11, 2018 | 52.76 | 52.97 | 51.93 | 52.53 | 27,155,746 | +0.61(+1.17%) |
Dec 10, 2018 | 51.69 | 52.36 | 51.11 | 51.92 | 36,165,728 | +0.15(+0.29%) |
Dec 07, 2018 | 52.94 | 53.70 | 51.37 | 51.77 | 42,071,820 | -1.61(-3.01%) |
Dec 06, 2018 | 51.65 | 53.50 | 51.48 | 53.38 | 55,415,748 | +0.89(+1.70%) |
Dec 04, 2018 | 55.09 | 55.16 | 52.44 | 52.48 | 46,955,372 | -2.78(-5.03%) |
Dec 03, 2018 | 56.09 | 56.17 | 55.12 | 55.26 | 38,571,644 | +0.60(+1.10%) |
Nov 30, 2018 | 54.39 | 54.72 | 53.83 | 54.66 | 51,670,732 | +0.31(+0.56%) |
Nov 29, 2018 | 53.74 | 54.65 | 53.74 | 54.35 | 28,107,188 | +0.10(+0.19%) |
Nov 28, 2018 | 52.38 | 54.28 | 51.73 | 54.25 | 48,060,868 | +2.09(+4.00%) |
Nov 27, 2018 | 51.99 | 52.82 | 51.87 | 52.16 | 36,095,008 | -0.21(-0.40%) |
Nov 26, 2018 | 51.86 | 52.41 | 51.64 | 52.37 | 37,052,216 | +1.24(+2.42%) |
Nov 23, 2018 | 51.44 | 51.82 | 51.06 | 51.14 | 13,843,735 | -0.69(-1.32%) |
Nov 21, 2018 | 51.82 | 51.82 | 51.82 | 0 | +0.59(+1.16%) | |
Nov 20, 2018 | 49.94 | 51.53 | 49.74 | 51.23 | 49,028,368 | +0.29(+0.56%) |
Nov 19, 2018 | 52.80 | 52.98 | 50.76 | 50.94 | 36,799,028 | -2.07(-3.91%) |
Nov 16, 2018 | 52.91 | 53.29 | 52.39 | 53.01 | 33,199,736 | -0.16(-0.30%) |
Nov 15, 2018 | 52.18 | 53.53 | 51.53 | 53.17 | 36,476,160 | +1.05(+2.02%) |
Nov 14, 2018 | 52.44 | 52.67 | 51.49 | 52.12 | 31,290,766 | +0.38(+0.73%) |
Nov 13, 2018 | 52.11 | 52.77 | 51.50 | 51.74 | 30,293,332 | -0.13(-0.25%) |
Nov 12, 2018 | 53.01 | 53.05 | 51.49 | 51.87 | 28,622,534 | -1.37(-2.58%) |
Nov 09, 2018 | 53.64 | 53.72 | 52.60 | 53.25 | 26,896,572 | -0.81(-1.50%) |
Nov 08, 2018 | 54.51 | 54.60 | 53.55 | 54.06 | 29,296,680 | -0.55(-1.01%) |
Nov 07, 2018 | 53.39 | 54.71 | 53.23 | 54.61 | 41,197,248 | +1.88(+3.56%) |
Nov 06, 2018 | 51.91 | 53.16 | 51.84 | 52.73 | 24,663,954 | +0.79(+1.51%) |
Nov 05, 2018 | 52.69 | 52.86 | 51.00 | 51.95 | 48,799,068 | -0.88(-1.67%) |
Nov 02, 2018 | 53.63 | 54.09 | 52.67 | 52.83 | 36,821,852 | -0.61(-1.14%) |
Nov 01, 2018 | 53.73 | 54.14 | 53.06 | 53.44 | 29,646,378 | -0.34(-0.63%) |
Oct 31, 2018 | 52.93 | 54.53 | 52.79 | 53.78 | 50,648,328 | +2.03(+3.91%) |
Oct 30, 2018 | 50.37 | 51.82 | 49.98 | 51.75 | 64,314,084 | +0.81(+1.58%) |
Oct 29, 2018 | 54.06 | 54.79 | 49.73 | 50.95 | 77,680,912 | -2.57(-4.80%) |
Oct 26, 2018 | 51.79 | 55.26 | 51.65 | 53.51 | 83,845,304 | -1.20(-2.20%) |
Oct 25, 2018 | 53.53 | 55.49 | 53.42 | 54.72 | 50,869,800 | +2.24(+4.27%) |
Oct 24, 2018 | 55.15 | 55.24 | 52.38 | 52.48 | 39,414,720 | -2.65(-4.80%) |
Oct 23, 2018 | 53.98 | 55.33 | 53.44 | 55.12 | 37,011,748 | +0.13(+0.23%) |
Oct 22, 2018 | 55.09 | 55.55 | 54.49 | 55.00 | 30,310,052 | +0.23(+0.43%) |
Oct 19, 2018 | 54.61 | 55.45 | 54.33 | 54.76 | 25,380,850 | +0.42(+0.78%) |
Oct 18, 2018 | 56.03 | 56.03 | 53.79 | 54.34 | 41,933,884 | -1.38(-2.48%) |
Oct 17, 2018 | 56.26 | 56.39 | 55.05 | 55.72 | 29,365,998 | -0.28(-0.50%) |
Oct 16, 2018 | 55.17 | 56.15 | 55.06 | 56.00 | 38,592,968 | +1.45(+2.66%) |
Oct 15, 2018 | 55.38 | 55.61 | 54.39 | 54.55 | 27,478,674 | -0.89(-1.61%) |
Oct 12, 2018 | 55.34 | 55.69 | 54.26 | 55.44 | 42,073,824 | +1.54(+2.85%) |
Oct 11, 2018 | 53.59 | 55.26 | 53.35 | 53.90 | 59,063,212 | -0.09(-0.18%) |
Oct 10, 2018 | 56.49 | 56.54 | 54.00 | 54.00 | 53,554,312 | -2.88(-5.06%) |
Oct 09, 2018 | 57.24 | 57.65 | 56.81 | 56.88 | 26,204,866 | -0.51(-0.88%) |
Oct 08, 2018 | 57.44 | 58.33 | 56.30 | 57.38 | 38,686,892 | -0.42(-0.72%) |
Oct 05, 2018 | 58.31 | 58.61 | 57.19 | 57.80 | 23,714,956 | -0.54(-0.93%) |
Oct 04, 2018 | 59.70 | 59.81 | 57.71 | 58.34 | 44,233,616 | -1.74(-2.89%) |
Oct 03, 2018 | 60.18 | 60.25 | 59.62 | 60.08 | 25,151,428 | +0.14(+0.24%) |
Oct 02, 2018 | 59.48 | 60.43 | 59.26 | 59.94 | 33,795,312 | +0.24(+0.40%) |
Oct 01, 2018 | 59.93 | 60.43 | 59.45 | 59.70 | 27,160,632 | +0.09(+0.15%) |
Sep 28, 2018 | 59.53 | 59.70 | 59.16 | 59.61 | 27,643,420 | -0.06(-0.10%) |
Sep 27, 2018 | 59.27 | 60.04 | 59.11 | 59.66 | 24,922,088 | +0.71(+1.20%) |
Sep 26, 2018 | 59.19 | 59.64 | 58.67 | 58.96 | 29,277,338 | -0.21(-0.35%) |
Sep 25, 2018 | 58.74 | 59.28 | 58.33 | 59.17 | 19,575,110 | +0.56(+0.96%) |
Sep 24, 2018 | 57.79 | 58.83 | 57.28 | 58.60 | 25,440,396 | +0.36(+0.62%) |
Sep 21, 2018 | 59.53 | 59.54 | 58.24 | 58.24 | 88,210,264 | -1.04(-1.75%) |
Sep 20, 2018 | 58.93 | 59.43 | 58.60 | 59.28 | 24,532,504 | +0.79(+1.35%) |
Sep 19, 2018 | 58.18 | 58.59 | 57.66 | 58.49 | 23,834,050 | +0.49(+0.85%) |
Sep 18, 2018 | 57.79 | 58.74 | 57.79 | 57.99 | 24,100,434 | +0.26(+0.45%) |
Sep 17, 2018 | 58.44 | 58.80 | 57.64 | 57.74 | 26,117,726 | -0.82(-1.41%) |
Sep 14, 2018 | 58.89 | 58.95 | 58.35 | 58.56 | 18,899,482 | -0.14(-0.24%) |
Sep 13, 2018 | 58.47 | 58.86 | 58.08 | 58.70 | 28,549,050 | +0.62(+1.08%) |
Sep 12, 2018 | 58.57 | 58.86 | 57.85 | 58.07 | 25,935,018 | -0.73(-1.24%) |
Sep 11, 2018 | 58.02 | 58.87 | 57.75 | 58.80 | 24,218,728 | +0.64(+1.09%) |
Sep 10, 2018 | 58.54 | 58.66 | 57.94 | 58.17 | 22,337,870 | -0.01(-0.02%) |
Sep 07, 2018 | 57.87 | 58.70 | 57.80 | 58.18 | 28,059,894 | -0.33(-0.56%) |
Sep 06, 2018 | 59.25 | 59.25 | 57.53 | 58.51 | 37,804,992 | -0.75(-1.27%) |
Sep 05, 2018 | 59.62 | 59.88 | 58.03 | 59.26 | 41,231,684 | -0.53(-0.88%) |