Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.50 | 57.50 | 55.14 | 55.51 | 415,008 | -1.72(-3.01%) |
Oct 30, 2019 | 55.65 | 57.31 | 54.67 | 57.23 | 824,167 | +1.56(+2.80%) |
Oct 29, 2019 | 55.74 | 56.66 | 55.17 | 55.67 | 325,313 | -0.28(-0.50%) |
Oct 28, 2019 | 55.40 | 56.47 | 54.60 | 55.95 | 314,257 | +0.67(+1.21%) |
Oct 25, 2019 | 54.87 | 55.54 | 53.91 | 55.28 | 237,600 | +0.48(+0.88%) |
Oct 24, 2019 | 53.70 | 55.53 | 53.01 | 54.80 | 362,466 | +1.63(+3.07%) |
Oct 23, 2019 | 52.14 | 54.35 | 51.91 | 53.17 | 421,166 | +1.03(+1.98%) |
Oct 22, 2019 | 54.46 | 55.18 | 51.48 | 52.14 | 606,790 | -1.87(-3.46%) |
Oct 21, 2019 | 54.00 | 54.85 | 53.23 | 54.01 | 645,955 | +0.17(+0.32%) |
Oct 18, 2019 | 56.12 | 56.64 | 51.45 | 53.84 | 1,122,300 | -2.63(-4.66%) |
Oct 17, 2019 | 55.81 | 56.65 | 55.32 | 56.47 | 390,809 | +0.75(+1.35%) |
Oct 16, 2019 | 56.32 | 56.32 | 54.13 | 55.72 | 520,708 | -1.14(-2.00%) |
Oct 15, 2019 | 56.09 | 57.16 | 55.95 | 56.86 | 373,156 | +0.91(+1.63%) |
Oct 14, 2019 | 55.61 | 56.64 | 55.35 | 55.95 | 215,530 | +0.37(+0.67%) |
Oct 11, 2019 | 55.49 | 56.15 | 55.13 | 55.58 | 301,000 | +0.85(+1.55%) |
Oct 10, 2019 | 54.93 | 55.63 | 53.97 | 54.73 | 431,331 | -0.44(-0.80%) |
Oct 09, 2019 | 53.76 | 55.37 | 53.47 | 55.17 | 618,975 | +2.15(+4.06%) |
Oct 08, 2019 | 56.36 | 56.74 | 52.90 | 53.02 | 990,655 | -3.77(-6.64%) |
Oct 07, 2019 | 56.25 | 57.34 | 54.88 | 56.79 | 584,441 | +1.39(+2.51%) |
Oct 04, 2019 | 54.28 | 55.68 | 54.16 | 55.40 | 671,200 | +1.54(+2.86%) |
Oct 03, 2019 | 52.23 | 54.00 | 50.73 | 53.86 | 1,362,271 | +1.88(+3.62%) |
Oct 02, 2019 | 52.00 | 52.42 | 51.34 | 51.98 | 543,041 | -0.55(-1.05%) |
Oct 01, 2019 | 54.10 | 54.10 | 52.23 | 52.53 | 538,686 | -1.21(-2.25%) |
Sep 30, 2019 | 54.00 | 54.21 | 53.06 | 53.74 | 793,381 | -0.17(-0.32%) |
Sep 27, 2019 | 56.50 | 56.50 | 53.20 | 53.91 | 660,600 | -2.23(-3.97%) |
Sep 26, 2019 | 56.98 | 56.98 | 55.14 | 56.14 | 284,461 | +0.16(+0.29%) |
Sep 25, 2019 | 55.86 | 56.16 | 54.14 | 55.98 | 648,133 | +0.17(+0.30%) |
Sep 24, 2019 | 57.93 | 58.35 | 55.42 | 55.81 | 747,381 | -1.98(-3.43%) |
Sep 23, 2019 | 58.54 | 58.69 | 57.41 | 57.79 | 325,362 | -0.64(-1.10%) |
Sep 20, 2019 | 58.06 | 59.15 | 57.62 | 58.43 | 950,900 | +0.43(+0.74%) |
Sep 19, 2019 | 55.86 | 58.10 | 55.22 | 58.00 | 810,746 | +0.02(+0.03%) |
Sep 18, 2019 | 56.72 | 58.38 | 55.49 | 57.98 | 944,286 | +1.33(+2.35%) |
Sep 17, 2019 | 54.82 | 56.94 | 54.81 | 56.65 | 879,015 | +1.94(+3.55%) |
Sep 16, 2019 | 53.26 | 55.00 | 52.80 | 54.71 | 725,104 | +0.78(+1.45%) |
Sep 13, 2019 | 55.02 | 55.02 | 53.50 | 53.93 | 620,000 | -1.21(-2.19%) |
Sep 12, 2019 | 56.22 | 56.44 | 53.88 | 55.14 | 1,271,942 | -0.49(-0.88%) |
Sep 11, 2019 | 56.72 | 57.83 | 55.19 | 55.63 | 790,076 | -0.65(-1.15%) |
Sep 10, 2019 | 58.28 | 58.47 | 55.64 | 56.28 | 1,045,066 | -2.62(-4.45%) |
Sep 09, 2019 | 61.73 | 61.73 | 57.95 | 58.90 | 740,482 | -2.75(-4.46%) |
Sep 06, 2019 | 61.58 | 62.49 | 60.76 | 61.65 | 497,400 | +0.40(+0.65%) |
Sep 05, 2019 | 61.88 | 62.15 | 59.81 | 61.25 | 523,374 | -1.05(-1.69%) |
Sep 04, 2019 | 62.06 | 62.69 | 61.61 | 62.30 | 571,091 | +0.65(+1.05%) |
Sep 03, 2019 | 62.99 | 64.19 | 61.45 | 61.65 | 514,790 | -1.56(-2.47%) |
Aug 30, 2019 | 64.26 | 64.54 | 62.22 | 63.21 | 304,600 | -0.44(-0.69%) |
Aug 29, 2019 | 63.68 | 64.47 | 62.91 | 63.65 | 568,187 | +0.87(+1.39%) |
Aug 28, 2019 | 62.34 | 64.71 | 61.40 | 62.78 | 360,596 | -0.13(-0.21%) |
Aug 27, 2019 | 64.63 | 65.45 | 62.46 | 62.91 | 507,946 | -0.79(-1.24%) |
Aug 26, 2019 | 63.67 | 63.77 | 62.00 | 63.70 | 391,069 | +1.07(+1.71%) |
Aug 23, 2019 | 63.57 | 64.67 | 62.20 | 62.63 | 370,600 | -1.08(-1.70%) |
Aug 22, 2019 | 64.15 | 64.68 | 62.86 | 63.71 | 302,983 | -0.08(-0.13%) |
Aug 21, 2019 | 63.12 | 64.50 | 62.46 | 63.79 | 381,432 | +1.28(+2.05%) |
Aug 20, 2019 | 62.37 | 63.58 | 60.82 | 62.51 | 1,063,988 | +0.23(+0.37%) |
Aug 19, 2019 | 64.36 | 64.36 | 61.66 | 62.28 | 716,570 | -1.26(-1.98%) |
Aug 16, 2019 | 62.72 | 63.78 | 62.46 | 63.54 | 445,400 | +1.49(+2.40%) |
Aug 15, 2019 | 61.10 | 62.37 | 60.32 | 62.05 | 526,630 | +1.21(+1.99%) |
Aug 14, 2019 | 62.61 | 63.24 | 60.33 | 60.84 | 1,154,477 | -3.16(-4.94%) |
Aug 13, 2019 | 61.23 | 64.14 | 61.23 | 64.00 | 1,018,523 | +2.71(+4.42%) |
Aug 12, 2019 | 61.79 | 62.57 | 60.69 | 61.29 | 482,633 | -0.52(-0.84%) |
Aug 09, 2019 | 61.08 | 62.63 | 61.06 | 61.81 | 643,500 | -0.19(-0.31%) |
Aug 08, 2019 | 58.88 | 63.03 | 58.51 | 62.00 | 1,629,816 | +3.95(+6.80%) |
Aug 07, 2019 | 55.58 | 58.90 | 55.51 | 58.05 | 1,299,037 | +1.60(+2.83%) |
Aug 06, 2019 | 55.97 | 56.52 | 55.21 | 56.45 | 994,242 | +0.95(+1.71%) |
Aug 05, 2019 | 56.08 | 57.30 | 54.42 | 55.50 | 1,056,097 | -2.53(-4.36%) |
Aug 02, 2019 | 57.00 | 59.54 | 56.54 | 58.03 | 1,202,600 | +0.45(+0.78%) |
Aug 01, 2019 | 59.50 | 61.42 | 57.00 | 57.58 | 4,307,962 | +8.21(+16.63%) |
Jul 31, 2019 | 49.62 | 50.17 | 48.64 | 49.37 | 1,334,798 | -0.01(-0.02%) |
Jul 30, 2019 | 47.50 | 49.91 | 47.50 | 49.38 | 1,406,193 | +1.47(+3.07%) |
Jul 29, 2019 | 48.28 | 48.42 | 46.22 | 47.91 | 1,118,895 | -0.19(-0.40%) |
Jul 26, 2019 | 48.25 | 48.87 | 47.99 | 48.10 | 584,500 | +0.21(+0.44%) |
Jul 25, 2019 | 48.50 | 48.91 | 47.71 | 47.89 | 557,477 | -0.57(-1.18%) |
Jul 24, 2019 | 48.10 | 48.90 | 47.55 | 48.46 | 861,204 | +0.12(+0.25%) |
Jul 23, 2019 | 48.43 | 48.44 | 47.13 | 48.34 | 441,580 | +0.17(+0.35%) |
Jul 22, 2019 | 47.77 | 49.25 | 47.77 | 48.17 | 549,395 | +0.70(+1.47%) |
Jul 19, 2019 | 48.67 | 49.60 | 47.34 | 47.47 | 641,400 | -0.96(-1.98%) |
Jul 18, 2019 | 48.33 | 49.28 | 47.91 | 48.43 | 946,479 | -0.32(-0.66%) |
Jul 17, 2019 | 49.70 | 50.11 | 48.70 | 48.75 | 780,475 | -1.08(-2.17%) |
Jul 16, 2019 | 49.89 | 50.42 | 48.79 | 49.83 | 2,166,304 | +1.79(+3.73%) |
Jul 15, 2019 | 53.51 | 53.79 | 47.89 | 48.04 | 2,559,611 | -5.47(-10.22%) |
Jul 12, 2019 | 51.54 | 53.56 | 51.52 | 53.51 | 394,800 | +1.65(+3.18%) |
Jul 11, 2019 | 53.78 | 53.79 | 51.68 | 51.86 | 820,898 | -1.66(-3.10%) |
Jul 10, 2019 | 54.02 | 54.15 | 53.14 | 53.52 | 294,213 | +0.04(+0.07%) |
Jul 09, 2019 | 52.16 | 53.66 | 51.50 | 53.48 | 601,065 | +1.03(+1.96%) |
Jul 08, 2019 | 51.42 | 52.91 | 51.09 | 52.45 | 463,504 | +0.75(+1.45%) |
Jul 05, 2019 | 51.09 | 51.81 | 50.50 | 51.70 | 398,800 | +0.18(+0.35%) |
Jul 03, 2019 | 51.43 | 51.80 | 51.31 | 51.52 | 186,100 | +0.05(+0.10%) |
Jul 02, 2019 | 51.80 | 52.06 | 51.05 | 51.47 | 454,745 | -0.86(-1.64%) |
Jul 01, 2019 | 52.92 | 53.23 | 51.35 | 52.33 | 706,511 | +1.04(+2.03%) |
Jun 28, 2019 | 50.72 | 51.42 | 50.10 | 51.29 | 1,139,800 | +0.62(+1.22%) |
Jun 27, 2019 | 49.55 | 51.31 | 49.47 | 50.67 | 1,149,490 | +1.30(+2.63%) |
Jun 26, 2019 | 50.64 | 50.84 | 48.82 | 49.37 | 792,429 | -0.78(-1.56%) |
Jun 25, 2019 | 52.27 | 52.62 | 49.94 | 50.15 | 705,504 | -2.22(-4.24%) |
Jun 24, 2019 | 53.18 | 53.27 | 52.13 | 52.37 | 625,677 | -0.50(-0.95%) |
Jun 21, 2019 | 53.83 | 54.68 | 52.79 | 52.87 | 815,700 | -1.35(-2.49%) |
Jun 20, 2019 | 55.37 | 56.27 | 53.62 | 54.22 | 1,403,786 | -0.71(-1.29%) |
Jun 19, 2019 | 53.28 | 55.00 | 52.66 | 54.93 | 1,641,814 | +1.75(+3.29%) |
Jun 18, 2019 | 53.88 | 54.94 | 52.86 | 53.18 | 1,035,464 | +0.36(+0.68%) |
Jun 17, 2019 | 50.47 | 53.13 | 50.47 | 52.82 | 670,221 | +2.42(+4.80%) |
Jun 14, 2019 | 50.45 | 50.63 | 49.87 | 50.40 | 529,100 | -0.32(-0.63%) |
Jun 13, 2019 | 50.32 | 50.75 | 49.51 | 50.72 | 656,393 | +0.68(+1.36%) |
Jun 12, 2019 | 47.59 | 50.13 | 47.50 | 50.04 | 687,850 | +2.16(+4.51%) |
Jun 11, 2019 | 50.35 | 50.50 | 46.98 | 47.88 | 669,324 | -1.80(-3.62%) |
Jun 10, 2019 | 49.88 | 51.09 | 49.63 | 49.68 | 913,419 | +0.20(+0.40%) |
Jun 07, 2019 | 49.46 | 50.33 | 48.36 | 49.48 | 1,253,000 | +0.19(+0.39%) |
Jun 06, 2019 | 48.74 | 49.33 | 47.59 | 49.29 | 784,747 | +0.73(+1.50%) |
Jun 05, 2019 | 47.96 | 48.62 | 47.45 | 48.56 | 716,539 | +0.86(+1.80%) |
Jun 04, 2019 | 47.28 | 47.72 | 46.09 | 47.70 | 1,626,018 | +0.80(+1.71%) |
Jun 03, 2019 | 51.15 | 51.56 | 46.50 | 46.90 | 1,385,736 | -4.45(-8.67%) |
May 31, 2019 | 51.11 | 52.40 | 50.89 | 51.35 | 596,700 | -0.68(-1.31%) |
May 30, 2019 | 50.99 | 52.46 | 50.62 | 52.03 | 499,370 | +1.15(+2.26%) |
May 29, 2019 | 52.35 | 52.45 | 50.43 | 50.88 | 1,013,025 | -1.94(-3.67%) |
May 28, 2019 | 50.76 | 52.95 | 50.76 | 52.82 | 853,534 | +2.19(+4.33%) |
May 24, 2019 | 49.88 | 50.83 | 49.88 | 50.63 | 589,600 | +1.04(+2.10%) |
May 23, 2019 | 50.34 | 50.56 | 49.06 | 49.59 | 1,320,683 | -1.47(-2.88%) |
May 22, 2019 | 50.42 | 51.24 | 50.42 | 51.06 | 425,450 | +0.19(+0.37%) |
May 21, 2019 | 50.12 | 50.87 | 49.79 | 50.87 | 398,025 | +1.17(+2.35%) |
May 20, 2019 | 48.98 | 49.91 | 48.81 | 49.70 | 372,058 | -0.22(-0.44%) |
May 17, 2019 | 50.27 | 51.27 | 49.60 | 49.92 | 293,100 | -0.93(-1.83%) |
May 16, 2019 | 49.48 | 51.50 | 48.64 | 50.85 | 830,446 | +1.70(+3.46%) |
May 15, 2019 | 47.92 | 49.39 | 47.54 | 49.15 | 805,369 | +0.70(+1.44%) |
May 14, 2019 | 47.90 | 48.84 | 47.25 | 48.45 | 474,854 | +0.93(+1.96%) |
May 13, 2019 | 48.67 | 49.05 | 47.28 | 47.52 | 657,497 | -2.62(-5.23%) |
May 10, 2019 | 49.84 | 50.37 | 48.85 | 50.14 | 770,200 | +0.05(+0.10%) |
May 09, 2019 | 49.53 | 50.57 | 48.58 | 50.09 | 717,450 | +0.07(+0.14%) |
May 08, 2019 | 50.67 | 51.00 | 49.88 | 50.02 | 462,276 | -0.82(-1.61%) |
May 07, 2019 | 50.23 | 50.90 | 49.52 | 50.84 | 556,979 | -0.16(-0.31%) |
May 06, 2019 | 49.10 | 51.35 | 49.04 | 51.00 | 543,943 | -0.03(-0.06%) |
May 03, 2019 | 50.32 | 51.07 | 49.50 | 51.03 | 759,100 | +1.86(+3.78%) |
May 02, 2019 | 50.97 | 51.94 | 48.74 | 49.17 | 1,751,886 | -3.80(-7.17%) |
May 01, 2019 | 53.29 | 53.55 | 52.01 | 52.97 | 1,284,073 | -0.10(-0.19%) |
Apr 30, 2019 | 53.63 | 54.37 | 52.85 | 53.07 | 700,141 | -0.60(-1.12%) |
Apr 29, 2019 | 52.78 | 53.91 | 52.75 | 53.67 | 581,915 | +1.12(+2.13%) |
Apr 26, 2019 | 51.51 | 52.72 | 51.51 | 52.55 | 315,300 | +0.93(+1.80%) |
Apr 25, 2019 | 51.47 | 52.14 | 50.97 | 51.62 | 220,099 | +0.40(+0.78%) |
Apr 24, 2019 | 51.87 | 52.56 | 51.21 | 51.22 | 537,865 | -0.60(-1.16%) |
Apr 23, 2019 | 50.58 | 52.08 | 50.47 | 51.82 | 655,972 | +1.21(+2.39%) |
Apr 22, 2019 | 49.41 | 50.65 | 49.17 | 50.61 | 547,727 | +1.06(+2.14%) |
Apr 18, 2019 | 49.55 | 49.91 | 48.37 | 49.55 | 460,400 | -0.28(-0.56%) |
Apr 17, 2019 | 51.64 | 51.64 | 49.61 | 49.83 | 507,130 | -1.57(-3.05%) |
Apr 16, 2019 | 52.52 | 52.70 | 50.99 | 51.40 | 642,391 | -0.51(-0.98%) |
Apr 15, 2019 | 52.57 | 52.90 | 51.39 | 51.91 | 898,956 | -0.39(-0.75%) |
Apr 12, 2019 | 51.01 | 52.36 | 51.01 | 52.30 | 765,100 | +1.30(+2.55%) |
Apr 11, 2019 | 50.75 | 51.44 | 50.21 | 51.00 | 410,810 | +0.48(+0.95%) |
Apr 10, 2019 | 49.31 | 50.81 | 49.17 | 50.52 | 895,833 | +1.26(+2.56%) |
Apr 09, 2019 | 48.34 | 49.61 | 48.34 | 49.26 | 879,897 | +0.46(+0.94%) |
Apr 08, 2019 | 49.34 | 49.51 | 47.74 | 48.80 | 1,153,867 | -0.69(-1.39%) |
Apr 05, 2019 | 50.25 | 50.85 | 49.10 | 49.49 | 1,037,500 | -0.30(-0.60%) |
Apr 04, 2019 | 52.21 | 52.77 | 49.17 | 49.79 | 1,036,068 | -2.50(-4.78%) |
Apr 03, 2019 | 53.01 | 53.01 | 51.58 | 52.29 | 515,312 | -0.11(-0.21%) |
Apr 02, 2019 | 51.89 | 52.61 | 50.63 | 52.40 | 888,516 | +0.71(+1.37%) |
Apr 01, 2019 | 53.28 | 53.91 | 51.52 | 51.69 | 990,372 | -1.14(-2.16%) |
Mar 29, 2019 | 53.61 | 53.82 | 52.55 | 52.83 | 670,500 | -0.16(-0.30%) |
Mar 28, 2019 | 52.08 | 53.17 | 51.75 | 52.99 | 361,800 | +0.98(+1.88%) |
Mar 27, 2019 | 54.05 | 54.05 | 51.20 | 52.01 | 564,013 | -1.99(-3.69%) |
Mar 26, 2019 | 53.91 | 54.88 | 53.12 | 54.00 | 627,538 | +0.88(+1.66%) |
Mar 25, 2019 | 53.00 | 53.66 | 52.00 | 53.12 | 431,172 | -0.26(-0.49%) |
Mar 22, 2019 | 56.00 | 56.26 | 53.04 | 53.38 | 729,700 | -3.11(-5.51%) |
Mar 21, 2019 | 54.98 | 56.57 | 54.95 | 56.49 | 1,176,477 | +1.37(+2.49%) |
Mar 20, 2019 | 55.10 | 55.75 | 54.31 | 55.12 | 1,266,592 | +0.04(+0.07%) |
Mar 19, 2019 | 55.28 | 55.67 | 54.49 | 55.08 | 597,259 | +0.16(+0.29%) |
Mar 18, 2019 | 54.50 | 55.99 | 54.07 | 54.92 | 578,298 | +0.49(+0.90%) |
Mar 15, 2019 | 54.36 | 54.55 | 53.40 | 54.43 | 1,854,800 | +0.12(+0.22%) |
Mar 14, 2019 | 54.19 | 55.18 | 53.76 | 54.31 | 352,501 | -0.14(-0.26%) |
Mar 13, 2019 | 54.04 | 55.24 | 52.28 | 54.45 | 1,486,940 | +0.56(+1.04%) |
Mar 12, 2019 | 53.50 | 54.16 | 52.72 | 53.89 | 416,127 | +0.40(+0.75%) |
Mar 11, 2019 | 52.24 | 54.31 | 52.16 | 53.49 | 1,198,509 | +1.52(+2.92%) |
Mar 08, 2019 | 50.51 | 52.30 | 50.18 | 51.97 | 511,800 | +0.66(+1.29%) |
Mar 07, 2019 | 50.57 | 52.07 | 50.30 | 51.31 | 551,472 | +0.62(+1.22%) |
Mar 06, 2019 | 51.74 | 52.15 | 50.06 | 50.69 | 1,322,074 | -1.31(-2.52%) |
Mar 05, 2019 | 52.48 | 52.85 | 50.96 | 52.00 | 1,310,939 | -0.51(-0.97%) |
Mar 04, 2019 | 54.86 | 54.94 | 50.45 | 52.51 | 2,240,995 | -2.20(-4.02%) |
Mar 01, 2019 | 54.20 | 55.00 | 52.44 | 54.71 | 1,653,100 | +1.67(+3.15%) |
Feb 28, 2019 | 53.60 | 53.95 | 52.81 | 53.04 | 1,527,920 | -0.81(-1.50%) |
Feb 27, 2019 | 53.13 | 53.90 | 52.66 | 53.85 | 594,341 | +0.27(+0.50%) |
Feb 26, 2019 | 53.27 | 53.98 | 52.51 | 53.58 | 686,264 | +0.22(+0.41%) |
Feb 25, 2019 | 53.35 | 54.31 | 52.60 | 53.36 | 669,580 | +0.36(+0.68%) |
Feb 22, 2019 | 52.30 | 53.46 | 52.15 | 53.00 | 790,400 | +0.72(+1.38%) |
Feb 21, 2019 | 51.44 | 52.74 | 51.34 | 52.28 | 918,396 | +0.81(+1.57%) |
Feb 20, 2019 | 57.23 | 57.90 | 49.80 | 51.47 | 4,004,229 | -2.84(-5.23%) |
Feb 19, 2019 | 54.26 | 54.92 | 54.01 | 54.31 | 1,231,879 | +0.07(+0.13%) |
Feb 15, 2019 | 53.27 | 54.26 | 52.92 | 54.24 | 749,500 | +1.19(+2.24%) |
Feb 14, 2019 | 53.67 | 53.67 | 52.88 | 53.05 | 701,570 | -0.75(-1.39%) |
Feb 13, 2019 | 53.93 | 54.58 | 53.10 | 53.80 | 645,425 | +0.01(+0.02%) |
Feb 12, 2019 | 52.84 | 53.81 | 52.38 | 53.79 | 445,330 | +1.60(+3.07%) |
Feb 11, 2019 | 53.41 | 53.66 | 51.85 | 52.19 | 429,262 | -0.73(-1.38%) |
Feb 08, 2019 | 50.85 | 52.93 | 50.32 | 52.92 | 435,300 | +1.20(+2.32%) |
Feb 07, 2019 | 51.03 | 51.81 | 50.35 | 51.72 | 563,413 | +0.13(+0.25%) |
Feb 06, 2019 | 52.41 | 53.04 | 50.89 | 51.59 | 553,923 | -0.67(-1.28%) |
Feb 05, 2019 | 52.00 | 52.50 | 50.81 | 52.26 | 748,075 | +0.05(+0.10%) |
Feb 04, 2019 | 51.70 | 53.25 | 51.70 | 52.21 | 741,441 | +0.64(+1.24%) |
Feb 01, 2019 | 51.02 | 51.95 | 50.54 | 51.57 | 906,000 | +0.44(+0.86%) |
Jan 31, 2019 | 49.44 | 52.26 | 49.44 | 51.13 | 1,383,093 | +1.75(+3.54%) |
Jan 30, 2019 | 48.07 | 49.47 | 47.57 | 49.38 | 596,275 | +1.86(+3.91%) |
Jan 29, 2019 | 48.06 | 48.06 | 47.22 | 47.52 | 352,741 | -0.61(-1.27%) |
Jan 28, 2019 | 47.75 | 49.12 | 47.02 | 48.13 | 546,899 | -0.32(-0.66%) |
Jan 25, 2019 | 46.70 | 48.84 | 46.46 | 48.45 | 750,400 | +2.14(+4.62%) |
Jan 24, 2019 | 46.57 | 47.15 | 45.98 | 46.31 | 284,507 | -0.25(-0.54%) |
Jan 23, 2019 | 46.84 | 47.08 | 45.07 | 46.56 | 849,976 | -0.03(-0.06%) |
Jan 22, 2019 | 46.46 | 47.07 | 45.60 | 46.59 | 586,628 | -0.28(-0.60%) |
Jan 18, 2019 | 47.34 | 48.57 | 46.32 | 46.87 | 651,900 | -0.42(-0.89%) |
Jan 17, 2019 | 45.81 | 47.33 | 45.41 | 47.29 | 658,454 | +1.47(+3.21%) |
Jan 16, 2019 | 45.65 | 47.59 | 45.19 | 45.82 | 847,791 | +0.19(+0.42%) |
Jan 15, 2019 | 44.52 | 45.75 | 43.73 | 45.63 | 462,321 | +1.16(+2.61%) |
Jan 14, 2019 | 46.11 | 46.11 | 44.44 | 44.47 | 849,034 | -1.91(-4.12%) |
Jan 11, 2019 | 46.80 | 47.15 | 45.50 | 46.38 | 589,000 | -0.64(-1.36%) |
Jan 10, 2019 | 45.98 | 47.28 | 45.71 | 47.02 | 476,611 | +0.53(+1.14%) |
Jan 09, 2019 | 47.03 | 48.12 | 45.90 | 46.49 | 946,385 | -0.45(-0.96%) |
Jan 08, 2019 | 46.71 | 47.00 | 44.84 | 46.94 | 1,052,451 | +1.05(+2.29%) |
Jan 07, 2019 | 44.99 | 47.64 | 44.46 | 45.89 | 1,515,647 | +3.37(+7.93%) |
Jan 04, 2019 | 41.96 | 43.10 | 41.24 | 42.52 | 562,600 | +1.54(+3.76%) |
Jan 03, 2019 | 42.13 | 42.83 | 40.82 | 40.98 | 487,580 | -1.61(-3.78%) |
Jan 02, 2019 | 42.87 | 43.29 | 41.95 | 42.59 | 924,262 | -1.13(-2.58%) |
Dec 31, 2018 | 44.79 | 44.79 | 43.31 | 43.72 | 439,500 | +0.51(+1.18%) |
Dec 28, 2018 | 43.78 | 44.20 | 42.31 | 43.21 | 405,900 | +0.20(+0.47%) |
Dec 27, 2018 | 41.55 | 43.02 | 40.99 | 43.01 | 463,398 | +0.49(+1.15%) |
Dec 26, 2018 | 39.64 | 42.62 | 39.64 | 42.52 | 574,653 | +3.26(+8.30%) |
Dec 24, 2018 | 38.86 | 40.41 | 38.61 | 39.26 | 424,000 | -0.06(-0.15%) |
Dec 21, 2018 | 40.84 | 40.84 | 38.81 | 39.32 | 906,800 | -1.33(-3.27%) |
Dec 20, 2018 | 42.74 | 43.04 | 39.28 | 40.65 | 975,547 | -2.23(-5.20%) |
Dec 19, 2018 | 42.37 | 44.08 | 42.35 | 42.88 | 518,587 | +0.54(+1.28%) |
Dec 18, 2018 | 41.39 | 42.93 | 41.15 | 42.34 | 878,032 | +1.60(+3.93%) |
Dec 17, 2018 | 42.01 | 42.63 | 40.44 | 40.74 | 916,346 | -1.31(-3.12%) |
Dec 14, 2018 | 43.27 | 43.58 | 41.72 | 42.05 | 369,400 | -1.93(-4.39%) |
Dec 13, 2018 | 42.25 | 44.29 | 41.92 | 43.98 | 554,093 | -0.06(-0.14%) |
Dec 12, 2018 | 42.07 | 44.67 | 42.03 | 44.04 | 712,567 | +2.29(+5.49%) |
Dec 11, 2018 | 41.76 | 42.16 | 41.07 | 41.75 | 372,947 | +0.69(+1.68%) |
Dec 10, 2018 | 40.50 | 41.76 | 39.69 | 41.06 | 716,782 | +0.84(+2.09%) |
Dec 07, 2018 | 41.04 | 41.62 | 39.44 | 40.22 | 607,900 | -1.10(-2.66%) |
Dec 06, 2018 | 39.38 | 41.41 | 39.17 | 41.32 | 390,498 | +0.94(+2.33%) |
Dec 04, 2018 | 42.31 | 42.68 | 40.08 | 40.38 | 463,300 | -2.32(-5.43%) |
Dec 03, 2018 | 43.58 | 44.00 | 41.62 | 42.70 | 444,181 | -0.18(-0.42%) |
Nov 30, 2018 | 41.00 | 43.08 | 40.50 | 42.88 | 740,600 | +2.02(+4.94%) |
Nov 29, 2018 | 41.17 | 41.46 | 40.41 | 40.86 | 271,739 | -0.42(-1.02%) |
Nov 28, 2018 | 40.44 | 41.45 | 39.40 | 41.28 | 700,658 | +1.23(+3.07%) |
Nov 27, 2018 | 39.35 | 40.44 | 38.79 | 40.05 | 380,216 | +0.38(+0.96%) |
Nov 26, 2018 | 38.13 | 39.93 | 37.79 | 39.67 | 398,104 | +1.76(+4.64%) |
Nov 23, 2018 | 36.99 | 38.13 | 36.46 | 37.91 | 170,000 | +0.57(+1.53%) |
Nov 21, 2018 | 37.34 | 37.34 | 37.34 | 0 | +1.08(+2.98%) | |
Nov 20, 2018 | 37.33 | 38.00 | 35.37 | 36.26 | 978,556 | -2.16(-5.62%) |
Nov 19, 2018 | 42.90 | 42.98 | 38.38 | 38.42 | 672,458 | -4.55(-10.59%) |
Nov 16, 2018 | 42.34 | 43.45 | 41.78 | 42.97 | 404,300 | +0.20(+0.47%) |
Nov 15, 2018 | 41.32 | 43.11 | 40.95 | 42.77 | 467,344 | +1.36(+3.28%) |
Nov 14, 2018 | 41.98 | 42.39 | 41.01 | 41.41 | 477,783 | -0.08(-0.19%) |
Nov 13, 2018 | 42.26 | 42.91 | 41.21 | 41.49 | 405,227 | -0.51(-1.21%) |
Nov 12, 2018 | 42.50 | 43.19 | 41.01 | 42.00 | 823,890 | -0.51(-1.20%) |
Nov 09, 2018 | 43.30 | 43.68 | 42.02 | 42.51 | 874,800 | -1.41(-3.21%) |
Nov 08, 2018 | 43.68 | 45.32 | 43.00 | 43.92 | 730,773 | +0.16(+0.37%) |
Nov 07, 2018 | 43.79 | 45.58 | 42.39 | 43.76 | 2,481,323 | +5.39(+14.05%) |
Nov 06, 2018 | 37.69 | 38.44 | 37.35 | 38.37 | 820,578 | +0.49(+1.29%) |
Nov 05, 2018 | 39.46 | 39.46 | 37.26 | 37.88 | 717,441 | -1.47(-3.74%) |
Nov 02, 2018 | 39.48 | 39.77 | 38.60 | 39.35 | 590,100 | +0.20(+0.51%) |