Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.70 | 52.75 | 51.12 | 52.24 | 1,993,069 | -0.88(-1.65%) |
Oct 30, 2019 | 53.26 | 53.74 | 52.39 | 53.12 | 1,990,652 | -0.37(-0.69%) |
Oct 29, 2019 | 52.75 | 53.58 | 52.65 | 53.49 | 1,481,207 | +0.43(+0.81%) |
Oct 28, 2019 | 52.75 | 53.45 | 52.55 | 53.06 | 1,561,691 | +0.68(+1.30%) |
Oct 25, 2019 | 51.57 | 52.64 | 51.57 | 52.38 | 1,429,797 | +0.74(+1.44%) |
Oct 24, 2019 | 52.80 | 52.81 | 51.27 | 51.64 | 1,283,759 | -0.89(-1.69%) |
Oct 23, 2019 | 52.52 | 52.86 | 52.19 | 52.52 | 1,031,880 | -0.09(-0.17%) |
Oct 22, 2019 | 52.31 | 53.30 | 51.47 | 52.61 | 2,271,607 | +0.30(+0.56%) |
Oct 21, 2019 | 52.86 | 53.31 | 52.12 | 52.31 | 1,802,353 | +0.05(+0.09%) |
Oct 18, 2019 | 51.27 | 52.58 | 51.19 | 52.27 | 2,095,482 | +0.69(+1.33%) |
Oct 17, 2019 | 51.22 | 52.78 | 51.20 | 51.58 | 2,434,665 | -0.72(-1.37%) |
Oct 16, 2019 | 54.30 | 54.30 | 51.74 | 52.30 | 2,930,561 | -1.21(-2.25%) |
Oct 15, 2019 | 52.47 | 53.83 | 52.10 | 53.50 | 2,530,461 | +1.39(+2.67%) |
Oct 14, 2019 | 51.75 | 52.31 | 51.36 | 52.12 | 1,436,299 | -0.08(-0.15%) |
Oct 11, 2019 | 52.19 | 52.94 | 52.05 | 52.19 | 2,192,280 | +1.20(+2.35%) |
Oct 10, 2019 | 50.51 | 51.60 | 50.33 | 51.00 | 1,886,058 | +1.01(+2.03%) |
Oct 09, 2019 | 50.31 | 50.38 | 49.61 | 49.98 | 1,644,448 | +0.21(+0.42%) |
Oct 08, 2019 | 50.19 | 50.49 | 49.66 | 49.78 | 1,746,119 | -1.36(-2.66%) |
Oct 07, 2019 | 51.17 | 51.83 | 50.75 | 51.13 | 1,409,423 | +0.10(+0.19%) |
Oct 04, 2019 | 50.55 | 51.04 | 49.80 | 51.04 | 1,398,240 | +0.39(+0.77%) |
Oct 03, 2019 | 50.06 | 50.67 | 49.06 | 50.65 | 2,081,298 | +0.15(+0.30%) |
Oct 02, 2019 | 50.77 | 50.92 | 50.08 | 50.49 | 1,642,812 | -0.65(-1.28%) |
Oct 01, 2019 | 53.05 | 53.37 | 50.88 | 51.15 | 2,174,307 | -1.55(-2.94%) |
Sep 30, 2019 | 52.54 | 52.96 | 52.39 | 52.70 | 1,464,214 | +0.16(+0.30%) |
Sep 27, 2019 | 52.39 | 53.20 | 52.12 | 52.54 | 912,375 | +0.65(+1.25%) |
Sep 26, 2019 | 52.04 | 52.44 | 51.80 | 51.89 | 1,411,875 | -0.42(-0.79%) |
Sep 25, 2019 | 51.63 | 52.53 | 51.55 | 52.31 | 1,350,686 | +0.78(+1.52%) |
Sep 24, 2019 | 52.47 | 52.63 | 51.11 | 51.52 | 2,197,827 | -1.03(-1.96%) |
Sep 23, 2019 | 52.15 | 52.95 | 51.93 | 52.55 | 1,384,019 | -0.13(-0.24%) |
Sep 20, 2019 | 53.13 | 53.40 | 52.49 | 52.68 | 4,122,844 | -0.02(-0.05%) |
Sep 19, 2019 | 53.18 | 53.48 | 52.55 | 52.71 | 1,945,190 | -0.73(-1.37%) |
Sep 18, 2019 | 51.89 | 53.65 | 51.66 | 53.44 | 2,997,152 | +1.15(+2.20%) |
Sep 17, 2019 | 52.64 | 52.65 | 51.79 | 52.29 | 1,848,416 | -0.81(-1.53%) |
Sep 16, 2019 | 51.24 | 53.15 | 51.24 | 53.11 | 1,974,494 | +0.72(+1.37%) |
Sep 13, 2019 | 52.47 | 53.02 | 51.84 | 52.39 | 2,597,877 | +0.67(+1.30%) |
Sep 12, 2019 | 50.90 | 52.15 | 50.10 | 51.72 | 3,478,296 | -0.27(-0.52%) |
Sep 11, 2019 | 50.64 | 52.03 | 49.41 | 51.99 | 3,060,352 | +1.34(+2.65%) |
Sep 10, 2019 | 50.41 | 51.14 | 49.77 | 50.64 | 3,352,996 | +0.68(+1.36%) |
Sep 09, 2019 | 48.54 | 50.29 | 47.47 | 49.96 | 3,846,957 | +1.26(+2.60%) |
Sep 06, 2019 | 49.20 | 49.60 | 48.33 | 48.70 | 2,972,396 | -0.61(-1.23%) |
Sep 05, 2019 | 48.75 | 50.11 | 48.56 | 49.31 | 4,033,382 | +1.46(+3.06%) |
Sep 04, 2019 | 47.43 | 48.02 | 47.39 | 47.85 | 1,717,275 | +0.47(+1.00%) |
Sep 03, 2019 | 48.12 | 48.30 | 47.05 | 47.37 | 2,830,852 | -1.36(-2.79%) |
Aug 30, 2019 | 49.08 | 49.52 | 48.65 | 48.73 | 2,092,632 | +0.09(+0.19%) |
Aug 29, 2019 | 47.89 | 48.87 | 47.85 | 48.64 | 2,550,318 | +1.15(+2.43%) |
Aug 28, 2019 | 46.38 | 47.70 | 46.32 | 47.48 | 2,039,759 | +1.00(+2.16%) |
Aug 27, 2019 | 47.42 | 47.75 | 46.27 | 46.48 | 2,135,527 | -0.81(-1.71%) |
Aug 26, 2019 | 47.63 | 47.82 | 46.95 | 47.28 | 1,363,306 | +0.16(+0.34%) |
Aug 23, 2019 | 48.27 | 48.90 | 46.90 | 47.13 | 1,686,656 | -1.53(-3.15%) |
Aug 22, 2019 | 49.04 | 49.37 | 48.36 | 48.66 | 1,523,167 | +0.02(+0.05%) |
Aug 21, 2019 | 48.73 | 48.83 | 48.21 | 48.64 | 1,677,810 | +0.51(+1.05%) |
Aug 20, 2019 | 48.57 | 48.57 | 47.97 | 48.13 | 1,520,158 | -0.93(-1.90%) |
Aug 19, 2019 | 49.52 | 49.52 | 48.88 | 49.06 | 1,804,962 | +0.58(+1.21%) |
Aug 16, 2019 | 47.32 | 48.71 | 47.32 | 48.48 | 1,914,630 | +1.63(+3.48%) |
Aug 15, 2019 | 47.34 | 47.62 | 46.64 | 46.85 | 2,449,216 | -0.40(-0.84%) |
Aug 14, 2019 | 47.43 | 47.97 | 46.84 | 47.24 | 2,834,465 | -1.67(-3.41%) |
Aug 13, 2019 | 48.07 | 49.93 | 48.02 | 48.91 | 2,665,026 | +0.45(+0.93%) |
Aug 12, 2019 | 48.90 | 48.90 | 48.05 | 48.46 | 1,832,696 | -1.04(-2.11%) |
Aug 09, 2019 | 49.66 | 49.85 | 49.05 | 49.51 | 1,404,661 | -0.47(-0.93%) |
Aug 08, 2019 | 50.26 | 50.49 | 49.64 | 49.97 | 3,274,916 | +0.41(+0.83%) |
Aug 07, 2019 | 49.88 | 50.11 | 49.05 | 49.56 | 3,649,051 | -1.92(-3.73%) |
Aug 06, 2019 | 51.96 | 52.12 | 50.46 | 51.48 | 2,337,097 | +0.55(+1.09%) |
Aug 05, 2019 | 51.51 | 52.19 | 50.41 | 50.93 | 2,985,710 | -2.73(-5.10%) |
Aug 02, 2019 | 54.14 | 54.50 | 52.51 | 53.66 | 2,518,218 | -0.41(-0.76%) |
Aug 01, 2019 | 57.69 | 57.77 | 53.90 | 54.07 | 4,063,655 | -3.79(-6.54%) |
Jul 31, 2019 | 57.72 | 58.53 | 57.16 | 57.86 | 5,153,647 | -0.02(-0.04%) |
Jul 30, 2019 | 56.53 | 57.89 | 56.47 | 57.88 | 1,707,434 | +0.90(+1.58%) |
Jul 29, 2019 | 57.54 | 58.11 | 56.98 | 56.98 | 2,536,970 | -0.77(-1.34%) |
Jul 26, 2019 | 56.92 | 57.94 | 56.65 | 57.76 | 2,163,099 | +1.01(+1.78%) |
Jul 25, 2019 | 57.42 | 57.69 | 56.49 | 56.75 | 1,991,779 | -0.46(-0.80%) |
Jul 24, 2019 | 56.10 | 57.50 | 56.10 | 57.20 | 2,505,897 | +0.89(+1.57%) |
Jul 23, 2019 | 55.73 | 56.46 | 55.45 | 56.32 | 2,615,110 | +0.72(+1.29%) |
Jul 22, 2019 | 55.64 | 56.12 | 55.19 | 55.60 | 2,229,972 | -0.26(-0.47%) |
Jul 19, 2019 | 54.74 | 55.96 | 53.80 | 55.86 | 4,346,567 | +1.05(+1.92%) |
Jul 18, 2019 | 54.40 | 55.50 | 54.26 | 54.81 | 4,333,167 | +0.12(+0.22%) |
Jul 17, 2019 | 55.32 | 55.32 | 53.27 | 54.69 | 5,053,121 | -2.02(-3.57%) |
Jul 16, 2019 | 56.58 | 57.05 | 55.99 | 56.71 | 3,107,533 | +0.29(+0.52%) |
Jul 15, 2019 | 57.58 | 57.66 | 56.19 | 56.42 | 2,119,121 | -1.15(-2.00%) |
Jul 12, 2019 | 57.31 | 57.68 | 57.01 | 57.58 | 1,892,490 | +0.23(+0.40%) |
Jul 11, 2019 | 56.37 | 57.62 | 56.13 | 57.35 | 2,029,676 | +0.85(+1.50%) |
Jul 10, 2019 | 57.43 | 57.64 | 56.30 | 56.50 | 2,209,341 | -0.92(-1.61%) |
Jul 09, 2019 | 56.49 | 57.45 | 56.40 | 57.43 | 2,034,052 | +0.61(+1.07%) |
Jul 08, 2019 | 57.09 | 57.43 | 56.65 | 56.82 | 1,460,462 | -0.87(-1.51%) |
Jul 05, 2019 | 57.35 | 58.07 | 56.91 | 57.69 | 1,751,303 | +0.99(+1.74%) |
Jul 03, 2019 | 56.07 | 56.75 | 55.72 | 56.70 | 1,228,050 | +0.90(+1.61%) |
Jul 02, 2019 | 56.52 | 57.09 | 55.37 | 55.80 | 3,249,669 | -1.91(-3.31%) |
Jul 01, 2019 | 58.10 | 58.58 | 57.43 | 57.71 | 2,078,625 | +0.29(+0.51%) |
Jun 28, 2019 | 56.98 | 57.60 | 56.23 | 57.42 | 3,413,542 | +1.00(+1.78%) |
Jun 27, 2019 | 55.91 | 56.71 | 55.90 | 56.41 | 2,082,932 | +0.72(+1.29%) |
Jun 26, 2019 | 55.58 | 56.39 | 55.46 | 55.69 | 1,892,142 | +0.44(+0.80%) |
Jun 25, 2019 | 54.85 | 55.59 | 53.88 | 55.25 | 2,419,721 | +0.32(+0.59%) |
Jun 24, 2019 | 55.16 | 55.88 | 54.77 | 54.93 | 1,882,948 | -0.44(-0.80%) |
Jun 21, 2019 | 55.27 | 55.96 | 55.20 | 55.37 | 3,881,889 | +0.02(+0.04%) |
Jun 20, 2019 | 55.06 | 55.38 | 53.90 | 55.35 | 2,746,544 | +0.62(+1.13%) |
Jun 19, 2019 | 56.07 | 56.94 | 54.59 | 54.73 | 3,092,885 | -1.00(-1.80%) |
Jun 18, 2019 | 54.25 | 56.07 | 54.25 | 55.73 | 2,174,013 | +1.04(+1.89%) |
Jun 17, 2019 | 55.35 | 55.80 | 54.58 | 54.70 | 1,392,386 | -0.80(-1.44%) |
Jun 14, 2019 | 55.03 | 55.68 | 54.04 | 55.50 | 1,707,530 | +0.64(+1.17%) |
Jun 13, 2019 | 54.94 | 55.37 | 54.60 | 54.86 | 1,778,422 | +0.07(+0.13%) |
Jun 12, 2019 | 55.72 | 55.76 | 54.38 | 54.79 | 2,135,604 | -0.88(-1.59%) |
Jun 11, 2019 | 55.33 | 56.46 | 55.17 | 55.67 | 2,880,860 | +0.74(+1.35%) |
Jun 10, 2019 | 55.62 | 56.25 | 54.84 | 54.93 | 2,462,451 | +0.02(+0.03%) |
Jun 07, 2019 | 55.64 | 55.64 | 54.71 | 54.91 | 2,375,867 | -0.85(-1.52%) |
Jun 06, 2019 | 55.65 | 55.91 | 54.83 | 55.76 | 1,774,941 | +0.00(+0.00%) |
Jun 05, 2019 | 56.30 | 56.41 | 55.15 | 55.76 | 2,177,292 | -0.65(-1.15%) |
Jun 04, 2019 | 55.52 | 56.54 | 55.52 | 56.41 | 2,132,998 | +1.71(+3.12%) |
Jun 03, 2019 | 53.80 | 55.02 | 53.61 | 54.70 | 2,088,402 | +0.82(+1.53%) |
May 31, 2019 | 54.68 | 54.93 | 53.72 | 53.88 | 2,825,749 | -1.60(-2.88%) |
May 30, 2019 | 56.19 | 56.48 | 54.93 | 55.47 | 1,466,986 | -0.58(-1.03%) |
May 29, 2019 | 55.18 | 56.21 | 54.75 | 56.05 | 2,164,300 | +0.16(+0.29%) |
May 28, 2019 | 56.46 | 56.73 | 55.84 | 55.89 | 1,964,938 | -0.81(-1.42%) |
May 24, 2019 | 56.34 | 56.95 | 56.34 | 56.70 | 1,639,348 | +0.60(+1.07%) |
May 23, 2019 | 56.93 | 56.93 | 55.78 | 56.09 | 1,571,933 | -1.42(-2.46%) |
May 22, 2019 | 57.92 | 58.04 | 57.41 | 57.51 | 1,374,301 | -0.81(-1.40%) |
May 21, 2019 | 58.11 | 58.36 | 57.81 | 58.32 | 1,378,286 | +0.63(+1.10%) |
May 20, 2019 | 57.53 | 57.90 | 57.34 | 57.69 | 1,647,215 | +0.14(+0.24%) |
May 17, 2019 | 57.27 | 58.16 | 57.01 | 57.55 | 1,344,408 | -0.45(-0.78%) |
May 16, 2019 | 57.53 | 58.52 | 57.45 | 58.00 | 2,001,411 | +0.91(+1.59%) |
May 15, 2019 | 57.67 | 57.67 | 56.25 | 57.09 | 2,124,291 | -1.32(-2.25%) |
May 14, 2019 | 57.62 | 58.90 | 57.44 | 58.41 | 3,055,126 | +0.93(+1.62%) |
May 13, 2019 | 58.92 | 59.22 | 57.23 | 57.48 | 2,847,450 | -2.58(-4.30%) |
May 10, 2019 | 59.42 | 60.38 | 58.75 | 60.06 | 1,897,245 | +0.39(+0.66%) |
May 09, 2019 | 58.65 | 59.80 | 58.28 | 59.67 | 2,252,543 | +0.27(+0.46%) |
May 08, 2019 | 59.47 | 59.97 | 58.95 | 59.40 | 2,425,917 | -0.49(-0.81%) |
May 07, 2019 | 60.30 | 60.46 | 59.51 | 59.88 | 1,846,148 | -1.11(-1.82%) |
May 06, 2019 | 60.22 | 61.31 | 60.00 | 60.99 | 1,382,597 | -0.18(-0.29%) |
May 03, 2019 | 61.26 | 61.77 | 61.09 | 61.17 | 1,924,069 | -0.04(-0.06%) |
May 02, 2019 | 60.32 | 61.56 | 60.32 | 61.21 | 1,807,798 | +0.94(+1.56%) |
May 01, 2019 | 61.39 | 61.95 | 59.98 | 60.27 | 2,321,808 | -1.25(-2.04%) |
Apr 30, 2019 | 61.73 | 61.83 | 60.60 | 61.53 | 2,243,251 | -0.16(-0.25%) |
Apr 29, 2019 | 61.25 | 62.43 | 61.02 | 61.68 | 2,328,627 | +0.81(+1.34%) |
Apr 26, 2019 | 60.49 | 61.18 | 60.07 | 60.87 | 1,507,398 | +0.37(+0.61%) |
Apr 25, 2019 | 60.32 | 60.99 | 59.85 | 60.50 | 2,401,593 | +0.03(+0.05%) |
Apr 24, 2019 | 61.23 | 61.23 | 59.47 | 60.47 | 2,665,448 | -1.39(-2.24%) |
Apr 23, 2019 | 61.20 | 61.88 | 60.13 | 61.85 | 2,391,675 | +0.55(+0.89%) |
Apr 22, 2019 | 61.28 | 61.78 | 60.92 | 61.31 | 1,631,750 | +0.05(+0.08%) |
Apr 18, 2019 | 62.10 | 62.22 | 61.10 | 61.26 | 2,577,177 | -0.79(-1.27%) |
Apr 17, 2019 | 62.07 | 62.37 | 61.39 | 62.05 | 2,302,776 | -0.10(-0.16%) |
Apr 16, 2019 | 60.59 | 62.58 | 59.69 | 62.15 | 4,365,540 | +0.34(+0.56%) |
Apr 15, 2019 | 62.63 | 62.88 | 61.59 | 61.81 | 2,833,780 | -1.08(-1.72%) |
Apr 12, 2019 | 62.23 | 63.12 | 61.58 | 62.89 | 3,012,114 | +1.76(+2.88%) |
Apr 11, 2019 | 60.89 | 61.81 | 60.59 | 61.13 | 2,758,092 | +0.48(+0.79%) |
Apr 10, 2019 | 60.41 | 60.74 | 59.57 | 60.65 | 2,457,902 | +0.26(+0.43%) |
Apr 09, 2019 | 60.87 | 61.05 | 60.02 | 60.39 | 1,720,969 | -0.85(-1.39%) |
Apr 08, 2019 | 60.74 | 61.53 | 60.63 | 61.24 | 2,347,240 | +0.47(+0.77%) |
Apr 05, 2019 | 60.72 | 61.15 | 59.92 | 60.77 | 2,916,185 | +0.13(+0.22%) |
Apr 04, 2019 | 58.94 | 61.10 | 58.94 | 60.64 | 2,806,347 | +0.45(+0.74%) |
Apr 03, 2019 | 61.17 | 61.82 | 59.97 | 60.20 | 2,432,575 | -0.03(-0.05%) |
Apr 02, 2019 | 59.35 | 60.72 | 59.13 | 60.23 | 2,915,357 | +0.67(+1.12%) |
Apr 01, 2019 | 57.84 | 59.69 | 57.82 | 59.56 | 2,952,182 | +2.16(+3.76%) |
Mar 29, 2019 | 57.73 | 58.07 | 57.03 | 57.40 | 2,144,411 | +0.17(+0.30%) |
Mar 28, 2019 | 56.71 | 57.28 | 56.37 | 57.23 | 2,024,489 | +0.66(+1.16%) |
Mar 27, 2019 | 56.95 | 57.38 | 55.98 | 56.57 | 2,341,764 | -0.45(-0.80%) |
Mar 26, 2019 | 56.57 | 57.17 | 56.01 | 57.02 | 2,986,391 | +0.82(+1.46%) |
Mar 25, 2019 | 56.51 | 57.17 | 55.72 | 56.20 | 2,866,773 | -0.22(-0.39%) |
Mar 22, 2019 | 58.40 | 58.40 | 55.89 | 56.42 | 3,205,760 | -2.58(-4.37%) |
Mar 21, 2019 | 60.09 | 60.19 | 58.89 | 59.00 | 3,617,371 | -1.48(-2.45%) |
Mar 20, 2019 | 62.94 | 63.06 | 60.47 | 60.48 | 4,095,978 | -2.78(-4.39%) |
Mar 19, 2019 | 65.40 | 65.54 | 63.15 | 63.26 | 2,964,800 | -1.64(-2.53%) |
Mar 18, 2019 | 64.71 | 65.31 | 64.60 | 64.90 | 2,165,305 | +0.49(+0.77%) |
Mar 15, 2019 | 64.16 | 64.83 | 63.99 | 64.41 | 3,912,006 | +0.09(+0.13%) |
Mar 14, 2019 | 64.11 | 64.85 | 64.11 | 64.32 | 2,069,943 | +0.31(+0.48%) |
Mar 13, 2019 | 63.74 | 64.29 | 63.21 | 64.02 | 2,625,316 | +0.16(+0.26%) |
Mar 12, 2019 | 64.33 | 64.56 | 63.45 | 63.85 | 3,203,645 | -0.20(-0.32%) |
Mar 11, 2019 | 64.45 | 64.75 | 63.67 | 64.05 | 4,010,352 | -0.76(-1.17%) |
Mar 08, 2019 | 63.74 | 64.85 | 63.57 | 64.82 | 2,579,878 | +0.52(+0.81%) |
Mar 07, 2019 | 65.44 | 65.53 | 63.82 | 64.30 | 3,569,548 | -1.35(-2.06%) |
Mar 06, 2019 | 66.40 | 66.92 | 65.44 | 65.65 | 2,326,658 | -1.43(-2.13%) |
Mar 05, 2019 | 66.80 | 67.36 | 66.10 | 67.07 | 2,173,422 | -0.11(-0.16%) |
Mar 04, 2019 | 67.42 | 68.18 | 66.57 | 67.18 | 1,876,613 | -0.26(-0.39%) |
Mar 01, 2019 | 68.08 | 68.60 | 66.90 | 67.45 | 2,112,916 | -0.19(-0.29%) |
Feb 28, 2019 | 68.37 | 68.46 | 67.55 | 67.64 | 2,310,456 | -0.55(-0.81%) |
Feb 27, 2019 | 67.32 | 68.21 | 67.02 | 68.19 | 1,633,958 | +1.13(+1.68%) |
Feb 26, 2019 | 67.44 | 67.98 | 66.68 | 67.07 | 1,561,689 | -0.58(-0.86%) |
Feb 25, 2019 | 68.88 | 69.08 | 67.52 | 67.65 | 2,053,985 | -0.76(-1.11%) |
Feb 22, 2019 | 68.18 | 68.52 | 67.92 | 68.41 | 1,429,345 | +0.28(+0.41%) |
Feb 21, 2019 | 68.57 | 68.96 | 67.76 | 68.13 | 1,681,232 | -0.44(-0.65%) |
Feb 20, 2019 | 67.77 | 68.70 | 67.45 | 68.57 | 2,184,475 | +0.68(+1.00%) |
Feb 19, 2019 | 66.78 | 68.15 | 66.78 | 67.90 | 2,512,108 | +0.83(+1.24%) |
Feb 15, 2019 | 65.66 | 67.13 | 65.62 | 67.07 | 2,215,169 | +2.10(+3.24%) |
Feb 14, 2019 | 64.71 | 65.34 | 63.87 | 64.96 | 2,047,368 | -0.63(-0.96%) |
Feb 13, 2019 | 65.64 | 66.07 | 65.34 | 65.59 | 2,696,210 | +0.16(+0.25%) |
Feb 12, 2019 | 65.20 | 65.83 | 64.92 | 65.43 | 2,426,963 | +0.93(+1.44%) |
Feb 11, 2019 | 64.02 | 64.61 | 63.78 | 64.50 | 2,354,808 | +0.56(+0.87%) |
Feb 08, 2019 | 64.38 | 64.62 | 63.06 | 63.94 | 2,796,875 | -0.86(-1.33%) |
Feb 07, 2019 | 65.13 | 66.06 | 64.30 | 64.80 | 7,308,344 | +2.99(+4.84%) |
Feb 06, 2019 | 61.59 | 62.11 | 61.46 | 61.81 | 1,778,705 | +0.02(+0.03%) |
Feb 05, 2019 | 61.79 | 62.08 | 61.30 | 61.79 | 2,192,999 | +0.04(+0.06%) |
Feb 04, 2019 | 61.30 | 61.86 | 61.03 | 61.76 | 1,519,795 | +0.44(+0.72%) |
Feb 01, 2019 | 61.34 | 61.81 | 60.77 | 61.31 | 2,818,252 | +0.17(+0.28%) |
Jan 31, 2019 | 62.51 | 62.70 | 60.32 | 61.14 | 5,201,794 | -1.69(-2.69%) |
Jan 30, 2019 | 64.02 | 64.10 | 62.73 | 62.84 | 2,837,193 | -0.85(-1.33%) |
Jan 29, 2019 | 63.88 | 64.30 | 63.60 | 63.68 | 1,630,036 | -0.23(-0.36%) |
Jan 28, 2019 | 63.39 | 64.15 | 63.04 | 63.91 | 2,058,945 | +0.19(+0.29%) |
Jan 25, 2019 | 63.93 | 64.04 | 63.28 | 63.73 | 2,690,115 | +0.29(+0.47%) |
Jan 24, 2019 | 62.59 | 63.64 | 62.59 | 63.43 | 2,983,548 | +0.43(+0.69%) |
Jan 23, 2019 | 62.66 | 63.37 | 62.24 | 63.00 | 3,169,574 | +0.75(+1.20%) |
Jan 22, 2019 | 62.67 | 63.03 | 61.93 | 62.25 | 3,219,672 | -0.79(-1.26%) |
Jan 18, 2019 | 62.26 | 63.08 | 61.61 | 63.04 | 3,077,747 | +1.16(+1.87%) |
Jan 17, 2019 | 60.66 | 61.97 | 60.14 | 61.89 | 3,072,943 | +1.22(+2.01%) |
Jan 16, 2019 | 58.64 | 60.95 | 58.59 | 60.67 | 4,598,903 | +3.18(+5.52%) |
Jan 15, 2019 | 57.37 | 57.62 | 56.49 | 57.49 | 2,666,331 | +0.07(+0.12%) |
Jan 14, 2019 | 56.41 | 57.81 | 56.25 | 57.42 | 3,933,131 | +0.50(+0.87%) |
Jan 11, 2019 | 56.18 | 57.18 | 55.82 | 56.93 | 2,011,179 | +0.18(+0.31%) |
Jan 10, 2019 | 56.79 | 57.04 | 56.12 | 56.75 | 1,437,959 | -0.11(-0.19%) |
Jan 09, 2019 | 56.50 | 57.21 | 56.12 | 56.86 | 1,615,797 | +0.70(+1.24%) |
Jan 08, 2019 | 56.40 | 56.59 | 55.13 | 56.16 | 1,969,028 | +0.15(+0.26%) |
Jan 07, 2019 | 55.33 | 56.58 | 54.98 | 56.01 | 2,083,446 | +0.49(+0.88%) |
Jan 04, 2019 | 54.81 | 55.78 | 54.58 | 55.52 | 3,454,175 | +1.72(+3.20%) |
Jan 03, 2019 | 54.09 | 54.67 | 53.63 | 53.80 | 2,267,750 | -0.36(-0.66%) |
Jan 02, 2019 | 52.47 | 54.36 | 52.38 | 54.15 | 1,961,794 | +0.82(+1.53%) |
Dec 31, 2018 | 52.83 | 53.51 | 52.41 | 53.34 | 1,888,837 | +0.63(+1.19%) |
Dec 28, 2018 | 52.99 | 53.66 | 52.29 | 52.71 | 2,708,273 | -0.03(-0.06%) |
Dec 27, 2018 | 51.75 | 52.74 | 50.83 | 52.74 | 2,541,233 | +0.06(+0.12%) |
Dec 26, 2018 | 50.15 | 52.71 | 49.46 | 52.68 | 2,229,153 | +2.63(+5.26%) |
Dec 24, 2018 | 50.28 | 50.86 | 49.61 | 50.05 | 1,498,114 | -0.86(-1.69%) |
Dec 21, 2018 | 51.59 | 52.58 | 50.76 | 50.91 | 4,781,010 | -0.75(-1.46%) |
Dec 20, 2018 | 51.58 | 52.41 | 51.09 | 51.66 | 3,686,871 | -0.50(-0.97%) |
Dec 19, 2018 | 52.80 | 53.80 | 51.67 | 52.17 | 4,489,974 | -0.71(-1.35%) |
Dec 18, 2018 | 54.19 | 54.72 | 52.45 | 52.88 | 3,942,860 | -1.10(-2.04%) |
Dec 17, 2018 | 53.22 | 54.64 | 52.98 | 53.98 | 4,516,215 | +0.42(+0.78%) |
Dec 14, 2018 | 53.42 | 54.81 | 53.32 | 53.56 | 5,597,613 | -0.50(-0.93%) |
Dec 13, 2018 | 55.89 | 56.21 | 53.88 | 54.07 | 4,658,307 | -1.78(-3.18%) |
Dec 12, 2018 | 55.72 | 56.54 | 55.13 | 55.85 | 5,277,032 | +0.90(+1.64%) |
Dec 11, 2018 | 56.15 | 56.85 | 54.88 | 54.95 | 2,883,591 | -0.64(-1.15%) |
Dec 10, 2018 | 56.41 | 56.82 | 54.83 | 55.58 | 3,199,831 | -1.42(-2.50%) |
Dec 07, 2018 | 57.86 | 58.71 | 56.72 | 57.01 | 4,167,982 | -0.86(-1.49%) |
Dec 06, 2018 | 57.41 | 57.94 | 56.61 | 57.87 | 4,181,667 | -0.96(-1.64%) |
Dec 04, 2018 | 60.97 | 61.53 | 58.51 | 58.83 | 3,977,873 | -2.60(-4.24%) |
Dec 03, 2018 | 61.85 | 62.47 | 61.08 | 61.44 | 3,270,771 | +0.46(+0.76%) |
Nov 30, 2018 | 60.54 | 61.73 | 60.52 | 60.98 | 3,474,552 | +0.15(+0.24%) |
Nov 29, 2018 | 61.18 | 61.54 | 60.39 | 60.83 | 2,559,234 | -0.75(-1.21%) |
Nov 28, 2018 | 61.04 | 62.05 | 60.41 | 61.58 | 2,441,341 | +0.49(+0.79%) |
Nov 27, 2018 | 61.12 | 62.33 | 60.71 | 61.09 | 2,754,292 | -0.59(-0.96%) |
Nov 26, 2018 | 61.14 | 61.96 | 60.93 | 61.68 | 2,713,915 | +1.33(+2.21%) |
Nov 23, 2018 | 60.36 | 60.74 | 59.55 | 60.35 | 1,054,948 | -0.52(-0.86%) |
Nov 21, 2018 | 60.88 | 60.88 | 60.88 | 0 | +0.13(+0.22%) | |
Nov 20, 2018 | 61.68 | 62.05 | 60.61 | 60.74 | 2,543,533 | -1.37(-2.21%) |
Nov 19, 2018 | 62.76 | 63.29 | 61.56 | 62.12 | 2,067,342 | -0.57(-0.91%) |
Nov 16, 2018 | 62.65 | 62.93 | 62.11 | 62.68 | 2,421,551 | -0.43(-0.68%) |
Nov 15, 2018 | 61.58 | 63.19 | 61.18 | 63.12 | 2,873,905 | +0.96(+1.55%) |
Nov 14, 2018 | 64.23 | 64.61 | 61.59 | 62.15 | 2,709,472 | -1.58(-2.48%) |
Nov 13, 2018 | 64.05 | 65.20 | 63.65 | 63.73 | 2,533,819 | -0.68(-1.05%) |
Nov 12, 2018 | 65.58 | 65.87 | 64.34 | 64.41 | 2,562,366 | -0.81(-1.24%) |
Nov 09, 2018 | 64.91 | 65.45 | 64.69 | 65.22 | 4,157,723 | +0.14(+0.21%) |
Nov 08, 2018 | 64.08 | 65.48 | 63.94 | 65.08 | 1,964,911 | +0.74(+1.15%) |
Nov 07, 2018 | 64.56 | 64.96 | 62.92 | 64.34 | 2,297,106 | -0.11(-0.17%) |
Nov 06, 2018 | 64.24 | 64.63 | 63.81 | 64.45 | 2,024,507 | +0.11(+0.17%) |
Nov 05, 2018 | 64.31 | 64.85 | 63.69 | 64.34 | 2,436,115 | +0.03(+0.05%) |
Nov 02, 2018 | 64.54 | 65.55 | 63.64 | 64.31 | 3,713,616 | +0.62(+0.98%) |