Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.96 | 50.97 | 49.97 | 50.76 | 1,747,047 | -0.43(-0.84%) |
Oct 30, 2019 | 53.06 | 53.15 | 50.75 | 51.19 | 3,024,585 | -1.43(-2.72%) |
Oct 29, 2019 | 52.05 | 52.64 | 51.73 | 52.62 | 1,825,267 | +0.73(+1.41%) |
Oct 28, 2019 | 51.53 | 52.33 | 51.53 | 51.89 | 1,084,165 | +0.42(+0.82%) |
Oct 25, 2019 | 50.74 | 51.66 | 50.74 | 51.47 | 928,400 | +0.50(+0.98%) |
Oct 24, 2019 | 50.79 | 51.32 | 50.67 | 50.97 | 1,367,391 | +0.28(+0.55%) |
Oct 23, 2019 | 49.98 | 50.70 | 49.76 | 50.69 | 878,083 | +0.72(+1.44%) |
Oct 22, 2019 | 51.07 | 51.07 | 49.95 | 49.97 | 912,218 | -0.98(-1.92%) |
Oct 21, 2019 | 50.98 | 51.48 | 50.66 | 50.95 | 2,047,871 | +0.74(+1.47%) |
Oct 18, 2019 | 49.57 | 50.39 | 49.57 | 50.21 | 1,498,500 | +0.43(+0.86%) |
Oct 17, 2019 | 49.43 | 50.50 | 49.23 | 49.78 | 1,363,453 | +0.45(+0.91%) |
Oct 16, 2019 | 49.68 | 49.85 | 49.13 | 49.33 | 896,133 | -0.28(-0.56%) |
Oct 15, 2019 | 49.50 | 50.22 | 49.41 | 49.61 | 1,250,870 | +0.28(+0.57%) |
Oct 14, 2019 | 48.89 | 49.54 | 48.80 | 49.33 | 739,115 | +0.17(+0.35%) |
Oct 11, 2019 | 48.90 | 49.86 | 48.78 | 49.16 | 1,052,800 | +1.07(+2.22%) |
Oct 10, 2019 | 47.35 | 48.32 | 47.30 | 48.09 | 1,160,072 | +0.88(+1.86%) |
Oct 09, 2019 | 47.50 | 47.62 | 46.96 | 47.21 | 1,308,706 | +0.04(+0.08%) |
Oct 08, 2019 | 48.13 | 48.22 | 47.10 | 47.17 | 1,411,575 | -1.39(-2.86%) |
Oct 07, 2019 | 48.44 | 49.19 | 48.05 | 48.56 | 1,185,917 | +0.12(+0.25%) |
Oct 04, 2019 | 48.12 | 48.67 | 47.74 | 48.44 | 2,519,700 | +0.30(+0.62%) |
Oct 03, 2019 | 48.84 | 49.20 | 47.83 | 48.14 | 3,430,276 | -1.00(-2.04%) |
Oct 02, 2019 | 50.47 | 50.93 | 49.12 | 49.14 | 2,132,081 | -1.62(-3.19%) |
Oct 01, 2019 | 52.00 | 52.53 | 50.42 | 50.76 | 1,249,013 | -1.01(-1.95%) |
Sep 30, 2019 | 51.22 | 52.07 | 51.22 | 51.77 | 1,143,608 | +0.75(+1.47%) |
Sep 27, 2019 | 51.48 | 52.08 | 50.50 | 51.02 | 1,296,900 | -0.24(-0.47%) |
Sep 26, 2019 | 51.87 | 52.01 | 50.65 | 51.26 | 1,664,303 | -2.04(-3.83%) |
Sep 25, 2019 | 52.84 | 53.37 | 52.13 | 53.30 | 1,297,410 | +0.19(+0.36%) |
Sep 24, 2019 | 53.73 | 54.41 | 52.95 | 53.11 | 1,634,253 | -0.40(-0.75%) |
Sep 23, 2019 | 53.36 | 53.72 | 52.80 | 53.51 | 1,460,680 | -0.16(-0.30%) |
Sep 20, 2019 | 54.06 | 54.33 | 53.24 | 53.67 | 1,728,700 | -0.10(-0.19%) |
Sep 19, 2019 | 54.21 | 54.41 | 53.77 | 53.77 | 1,408,180 | -0.11(-0.20%) |
Sep 18, 2019 | 53.82 | 54.14 | 53.33 | 53.88 | 1,747,742 | -0.08(-0.15%) |
Sep 17, 2019 | 53.00 | 54.34 | 52.72 | 53.96 | 1,688,714 | +0.62(+1.16%) |
Sep 16, 2019 | 53.62 | 54.53 | 53.12 | 53.34 | 2,268,056 | -1.34(-2.45%) |
Sep 13, 2019 | 54.83 | 55.75 | 54.54 | 54.68 | 1,547,300 | +0.26(+0.48%) |
Sep 12, 2019 | 54.87 | 55.03 | 53.60 | 54.42 | 1,577,001 | -0.18(-0.33%) |
Sep 11, 2019 | 54.61 | 55.18 | 53.97 | 54.60 | 1,476,273 | -0.07(-0.13%) |
Sep 10, 2019 | 53.02 | 54.69 | 52.84 | 54.67 | 3,031,158 | +1.73(+3.27%) |
Sep 09, 2019 | 52.44 | 52.96 | 52.44 | 52.94 | 2,028,565 | +0.82(+1.57%) |
Sep 06, 2019 | 52.39 | 52.47 | 51.80 | 52.12 | 1,558,400 | -0.19(-0.36%) |
Sep 05, 2019 | 51.53 | 52.35 | 51.49 | 52.31 | 1,981,552 | +1.27(+2.49%) |
Sep 04, 2019 | 51.00 | 51.62 | 50.76 | 51.04 | 1,203,962 | +0.46(+0.91%) |
Sep 03, 2019 | 50.27 | 50.59 | 49.44 | 50.58 | 1,904,909 | -0.17(-0.33%) |
Aug 30, 2019 | 50.52 | 50.88 | 50.39 | 50.75 | 2,611,600 | +0.52(+1.04%) |
Aug 29, 2019 | 50.00 | 50.46 | 49.92 | 50.23 | 1,088,179 | +0.66(+1.33%) |
Aug 28, 2019 | 48.93 | 49.93 | 48.54 | 49.57 | 1,290,119 | +0.48(+0.98%) |
Aug 27, 2019 | 49.86 | 49.96 | 49.00 | 49.09 | 2,507,961 | -0.39(-0.79%) |
Aug 26, 2019 | 50.15 | 50.34 | 49.31 | 49.48 | 1,495,097 | -0.24(-0.48%) |
Aug 23, 2019 | 50.36 | 50.88 | 49.57 | 49.72 | 2,825,700 | -0.78(-1.54%) |
Aug 22, 2019 | 50.80 | 50.99 | 50.16 | 50.50 | 1,687,455 | -0.40(-0.79%) |
Aug 21, 2019 | 51.47 | 51.47 | 50.71 | 50.90 | 1,241,296 | -0.08(-0.16%) |
Aug 20, 2019 | 51.21 | 51.40 | 50.80 | 50.98 | 1,537,332 | -0.37(-0.72%) |
Aug 19, 2019 | 51.32 | 51.65 | 51.02 | 51.35 | 2,112,962 | +0.87(+1.72%) |
Aug 16, 2019 | 49.61 | 50.64 | 49.47 | 50.48 | 1,958,800 | +1.37(+2.79%) |
Aug 15, 2019 | 49.06 | 49.55 | 48.84 | 49.11 | 2,027,318 | +0.20(+0.41%) |
Aug 14, 2019 | 49.72 | 50.10 | 48.78 | 48.91 | 3,365,580 | -1.53(-3.03%) |
Aug 13, 2019 | 48.68 | 50.72 | 48.42 | 50.44 | 3,279,326 | +0.61(+1.22%) |
Aug 12, 2019 | 49.31 | 49.83 | 48.87 | 49.83 | 2,653,303 | +0.17(+0.34%) |
Aug 09, 2019 | 49.38 | 50.14 | 49.00 | 49.66 | 3,798,600 | +1.06(+2.18%) |
Aug 08, 2019 | 47.35 | 49.36 | 46.81 | 48.60 | 4,443,775 | +0.96(+2.02%) |
Aug 07, 2019 | 46.45 | 47.88 | 46.15 | 47.64 | 4,154,494 | +0.72(+1.53%) |
Aug 06, 2019 | 46.35 | 46.94 | 45.93 | 46.92 | 2,884,567 | +0.87(+1.89%) |
Aug 05, 2019 | 46.40 | 46.56 | 45.64 | 46.05 | 2,309,137 | -1.40(-2.95%) |
Aug 02, 2019 | 48.30 | 48.33 | 47.00 | 47.45 | 2,341,100 | -1.12(-2.31%) |
Aug 01, 2019 | 49.48 | 49.91 | 48.41 | 48.57 | 3,272,258 | -0.87(-1.76%) |
Jul 31, 2019 | 48.54 | 49.70 | 48.39 | 49.44 | 3,470,715 | +0.94(+1.94%) |
Jul 30, 2019 | 48.64 | 48.95 | 48.45 | 48.50 | 1,604,498 | -0.60(-1.22%) |
Jul 29, 2019 | 48.99 | 49.33 | 48.89 | 49.10 | 949,812 | +0.06(+0.12%) |
Jul 26, 2019 | 49.20 | 49.56 | 48.93 | 49.04 | 1,191,800 | +0.28(+0.57%) |
Jul 25, 2019 | 48.68 | 49.67 | 48.47 | 48.76 | 2,010,385 | -0.70(-1.42%) |
Jul 24, 2019 | 48.41 | 49.62 | 48.18 | 49.46 | 3,016,815 | +1.01(+2.08%) |
Jul 23, 2019 | 48.14 | 48.56 | 47.74 | 48.45 | 3,248,491 | +0.53(+1.11%) |
Jul 22, 2019 | 48.51 | 48.88 | 47.84 | 47.92 | 3,108,351 | -0.68(-1.40%) |
Jul 19, 2019 | 49.54 | 49.82 | 48.54 | 48.60 | 1,509,100 | -0.68(-1.38%) |
Jul 18, 2019 | 49.15 | 49.67 | 48.95 | 49.28 | 1,097,618 | -0.12(-0.24%) |
Jul 17, 2019 | 50.87 | 50.87 | 49.29 | 49.40 | 1,861,798 | -1.42(-2.79%) |
Jul 16, 2019 | 50.18 | 51.13 | 50.03 | 50.82 | 2,962,273 | +0.46(+0.91%) |
Jul 15, 2019 | 49.90 | 50.73 | 49.90 | 50.36 | 1,393,120 | +0.57(+1.14%) |
Jul 12, 2019 | 49.64 | 49.91 | 49.37 | 49.79 | 1,249,500 | +0.17(+0.34%) |
Jul 11, 2019 | 49.65 | 49.78 | 48.90 | 49.62 | 2,445,996 | -0.03(-0.06%) |
Jul 10, 2019 | 50.97 | 51.05 | 49.55 | 49.65 | 3,089,152 | -1.11(-2.19%) |
Jul 09, 2019 | 50.01 | 50.78 | 49.55 | 50.76 | 2,464,502 | +0.51(+1.01%) |
Jul 08, 2019 | 51.65 | 51.74 | 50.05 | 50.25 | 2,458,113 | -1.70(-3.27%) |
Jul 05, 2019 | 52.73 | 52.79 | 51.84 | 51.95 | 1,347,100 | -0.81(-1.54%) |
Jul 03, 2019 | 53.56 | 53.87 | 52.35 | 52.76 | 1,739,300 | -0.97(-1.81%) |
Jul 02, 2019 | 52.97 | 53.73 | 52.62 | 53.73 | 1,841,160 | +0.91(+1.72%) |
Jul 01, 2019 | 54.30 | 54.30 | 52.65 | 52.82 | 2,565,794 | -0.81(-1.51%) |
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%) |