Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 48.81 | 49.05 | 48.58 | 48.78 | 1,058,800 | -0.12(-0.24%) |
Nov 27, 2019 | 49.12 | 49.21 | 48.58 | 48.90 | 2,242,000 | -0.20(-0.41%) |
Nov 26, 2019 | 49.50 | 49.80 | 48.73 | 49.10 | 2,837,536 | -0.38(-0.76%) |
Nov 25, 2019 | 48.75 | 49.64 | 48.75 | 49.48 | 2,340,220 | +0.85(+1.76%) |
Nov 22, 2019 | 48.31 | 48.69 | 48.05 | 48.62 | 3,762,400 | +0.62(+1.30%) |
Nov 21, 2019 | 48.51 | 48.60 | 47.92 | 48.00 | 3,433,152 | -0.51(-1.05%) |
Nov 20, 2019 | 48.50 | 48.98 | 48.12 | 48.51 | 3,039,168 | +0.01(+0.02%) |
Nov 19, 2019 | 48.87 | 49.09 | 48.32 | 48.50 | 2,339,460 | +0.24(+0.51%) |
Nov 18, 2019 | 48.02 | 48.87 | 47.88 | 48.26 | 3,394,136 | +0.10(+0.21%) |
Nov 15, 2019 | 48.12 | 48.48 | 47.55 | 48.16 | 3,483,600 | +0.52(+1.08%) |
Nov 14, 2019 | 47.40 | 47.78 | 46.95 | 47.64 | 4,572,332 | -0.02(-0.05%) |
Nov 13, 2019 | 48.48 | 48.96 | 47.56 | 47.66 | 2,498,588 | -0.83(-1.71%) |
Nov 12, 2019 | 47.66 | 48.62 | 47.66 | 48.49 | 3,700,812 | +0.70(+1.46%) |
Nov 11, 2019 | 47.87 | 48.22 | 47.31 | 47.79 | 2,757,092 | -0.36(-0.75%) |
Nov 08, 2019 | 48.72 | 48.73 | 48.00 | 48.15 | 3,276,000 | -0.46(-0.94%) |
Nov 07, 2019 | 48.00 | 49.25 | 47.97 | 48.61 | 5,374,784 | +1.00(+2.11%) |
Nov 06, 2019 | 47.48 | 48.20 | 47.10 | 47.61 | 5,383,160 | +0.41(+0.87%) |
Nov 05, 2019 | 48.04 | 48.12 | 46.06 | 47.20 | 7,577,168 | -0.62(-1.30%) |
Nov 04, 2019 | 46.90 | 48.14 | 46.75 | 47.82 | 10,413,800 | +1.49(+3.22%) |
Nov 01, 2019 | 43.41 | 47.34 | 43.33 | 46.33 | 41,963,200 | -14.82(-24.23%) |
Oct 31, 2019 | 61.95 | 61.95 | 60.59 | 61.14 | 7,605,152 | -0.43(-0.69%) |
Oct 30, 2019 | 61.50 | 61.98 | 60.78 | 61.57 | 1,972,956 | +0.08(+0.13%) |
Oct 29, 2019 | 62.00 | 62.38 | 61.36 | 61.49 | 1,438,000 | -0.73(-1.18%) |
Oct 28, 2019 | 61.62 | 62.94 | 61.48 | 62.23 | 2,695,392 | +1.13(+1.86%) |
Oct 25, 2019 | 60.65 | 61.31 | 60.00 | 61.09 | 2,842,000 | +1.26(+2.11%) |
Oct 24, 2019 | 61.50 | 61.60 | 58.67 | 59.83 | 3,255,584 | -1.82(-2.96%) |
Oct 23, 2019 | 60.47 | 61.70 | 60.00 | 61.65 | 1,496,612 | +1.28(+2.12%) |
Oct 22, 2019 | 61.39 | 61.53 | 59.98 | 60.38 | 1,889,688 | -0.59(-0.96%) |
Oct 21, 2019 | 60.57 | 61.54 | 60.31 | 60.96 | 1,857,528 | +1.10(+1.84%) |
Oct 18, 2019 | 59.91 | 60.28 | 59.27 | 59.86 | 1,441,600 | -0.52(-0.86%) |
Oct 17, 2019 | 60.05 | 60.44 | 59.53 | 60.38 | 1,579,112 | +0.61(+1.02%) |
Oct 16, 2019 | 59.69 | 60.00 | 58.90 | 59.77 | 1,785,256 | -0.47(-0.78%) |
Oct 15, 2019 | 58.98 | 60.90 | 58.85 | 60.24 | 1,978,468 | +1.55(+2.64%) |
Oct 14, 2019 | 59.09 | 59.24 | 58.33 | 58.69 | 1,285,564 | -0.42(-0.71%) |
Oct 11, 2019 | 58.18 | 59.69 | 57.69 | 59.11 | 2,240,400 | +2.18(+3.83%) |
Oct 10, 2019 | 57.14 | 57.22 | 56.38 | 56.93 | 2,774,556 | -0.58(-1.00%) |
Oct 09, 2019 | 57.75 | 57.98 | 56.88 | 57.51 | 1,856,120 | +0.23(+0.41%) |
Oct 08, 2019 | 57.52 | 57.85 | 56.28 | 57.27 | 1,794,296 | -0.46(-0.80%) |
Oct 07, 2019 | 57.51 | 58.14 | 57.37 | 57.73 | 1,458,096 | +0.59(+1.04%) |
Oct 04, 2019 | 56.10 | 57.23 | 56.05 | 57.14 | 1,322,400 | +1.06(+1.89%) |
Oct 03, 2019 | 55.23 | 56.09 | 53.81 | 56.09 | 3,708,596 | -1.00(-1.75%) |
Oct 02, 2019 | 56.87 | 57.17 | 55.59 | 57.08 | 2,357,056 | -0.50(-0.88%) |
Oct 01, 2019 | 60.07 | 60.37 | 57.38 | 57.59 | 2,914,244 | -2.14(-3.59%) |
Sep 30, 2019 | 60.70 | 60.76 | 59.59 | 59.73 | 2,980,188 | -0.97(-1.59%) |
Sep 27, 2019 | 61.25 | 61.93 | 60.18 | 60.70 | 1,677,200 | -0.31(-0.50%) |
Sep 26, 2019 | 60.09 | 61.18 | 59.46 | 61.00 | 1,514,756 | +0.61(+1.01%) |
Sep 25, 2019 | 59.33 | 60.57 | 58.26 | 60.39 | 1,777,624 | +0.88(+1.48%) |
Sep 24, 2019 | 60.81 | 60.82 | 58.93 | 59.51 | 2,428,824 | -0.68(-1.13%) |
Sep 23, 2019 | 60.02 | 60.79 | 59.63 | 60.19 | 2,402,552 | +0.17(+0.29%) |
Sep 20, 2019 | 61.37 | 61.46 | 59.86 | 60.02 | 3,116,800 | -1.02(-1.67%) |
Sep 19, 2019 | 61.68 | 62.96 | 60.86 | 61.03 | 2,441,748 | -0.62(-1.00%) |
Sep 18, 2019 | 60.88 | 61.85 | 60.88 | 61.65 | 2,850,716 | +0.54(+0.88%) |
Sep 17, 2019 | 60.69 | 61.49 | 60.50 | 61.11 | 2,484,100 | +0.06(+0.11%) |
Sep 16, 2019 | 60.40 | 61.52 | 60.20 | 61.05 | 1,360,452 | +0.11(+0.18%) |
Sep 13, 2019 | 62.31 | 62.50 | 60.82 | 60.94 | 2,427,600 | -1.55(-2.47%) |
Sep 12, 2019 | 61.90 | 62.85 | 61.88 | 62.48 | 4,006,132 | +0.78(+1.27%) |
Sep 11, 2019 | 59.75 | 61.77 | 59.50 | 61.70 | 3,584,148 | +2.22(+3.73%) |
Sep 10, 2019 | 57.45 | 59.50 | 56.87 | 59.48 | 2,815,044 | +1.70(+2.95%) |
Sep 09, 2019 | 59.34 | 59.63 | 56.96 | 57.78 | 2,881,956 | -1.14(-1.94%) |
Sep 06, 2019 | 59.00 | 59.32 | 58.50 | 58.92 | 2,234,400 | +0.08(+0.14%) |
Sep 05, 2019 | 57.35 | 59.10 | 57.23 | 58.84 | 2,951,788 | +2.29(+4.04%) |
Sep 04, 2019 | 56.42 | 56.98 | 56.28 | 56.56 | 2,376,844 | +0.48(+0.86%) |
Sep 03, 2019 | 56.48 | 57.12 | 55.53 | 56.07 | 1,812,844 | -0.58(-1.03%) |
Aug 30, 2019 | 56.75 | 57.03 | 55.95 | 56.66 | 2,182,000 | -0.20(-0.35%) |
Aug 29, 2019 | 56.44 | 57.47 | 56.13 | 56.85 | 1,857,324 | +1.23(+2.22%) |
Aug 28, 2019 | 55.39 | 56.06 | 54.85 | 55.62 | 1,992,084 | -0.33(-0.58%) |
Aug 27, 2019 | 56.09 | 56.24 | 55.18 | 55.95 | 2,084,380 | +0.15(+0.26%) |
Aug 26, 2019 | 56.49 | 56.70 | 55.18 | 55.80 | 1,717,228 | -0.05(-0.09%) |
Aug 23, 2019 | 56.56 | 57.35 | 55.64 | 55.85 | 3,126,000 | -0.97(-1.71%) |
Aug 22, 2019 | 56.97 | 57.25 | 56.47 | 56.82 | 2,629,864 | +0.19(+0.33%) |
Aug 21, 2019 | 55.58 | 56.75 | 55.25 | 56.63 | 2,950,052 | +1.84(+3.35%) |
Aug 20, 2019 | 55.58 | 55.83 | 54.75 | 54.80 | 2,207,316 | -1.07(-1.92%) |
Aug 19, 2019 | 56.50 | 56.73 | 55.73 | 55.87 | 2,651,480 | +0.57(+1.04%) |
Aug 16, 2019 | 54.75 | 55.64 | 54.73 | 55.30 | 3,077,200 | +1.12(+2.07%) |
Aug 15, 2019 | 54.78 | 55.00 | 53.51 | 54.17 | 4,466,800 | -0.69(-1.25%) |
Aug 14, 2019 | 56.52 | 56.74 | 54.59 | 54.86 | 4,556,728 | -2.85(-4.93%) |
Aug 13, 2019 | 56.12 | 58.50 | 55.75 | 57.70 | 3,236,912 | +1.59(+2.83%) |
Aug 12, 2019 | 56.76 | 56.84 | 55.75 | 56.12 | 2,772,964 | -1.06(-1.86%) |
Aug 09, 2019 | 58.19 | 58.19 | 56.55 | 57.18 | 4,903,600 | -1.44(-2.46%) |
Aug 08, 2019 | 59.44 | 60.19 | 58.53 | 58.62 | 3,797,228 | -0.13(-0.22%) |
Aug 07, 2019 | 57.74 | 58.83 | 57.55 | 58.75 | 3,058,900 | -0.20(-0.35%) |
Aug 06, 2019 | 58.88 | 59.23 | 57.55 | 58.95 | 3,793,840 | +1.22(+2.11%) |
Aug 05, 2019 | 59.25 | 59.50 | 57.26 | 57.74 | 6,013,372 | -3.29(-5.39%) |
Aug 02, 2019 | 63.69 | 63.75 | 60.06 | 61.03 | 11,965,200 | -7.03(-10.32%) |
Aug 01, 2019 | 68.31 | 69.62 | 67.09 | 68.06 | 4,710,108 | -0.31(-0.45%) |
Jul 31, 2019 | 68.58 | 69.81 | 67.79 | 68.36 | 2,749,652 | -0.21(-0.30%) |
Jul 30, 2019 | 68.06 | 68.97 | 67.39 | 68.57 | 2,571,472 | +0.51(+0.75%) |
Jul 29, 2019 | 68.12 | 68.17 | 66.57 | 68.06 | 2,686,000 | -0.19(-0.27%) |
Jul 26, 2019 | 67.19 | 68.45 | 66.64 | 68.25 | 2,710,000 | +1.39(+2.08%) |
Jul 25, 2019 | 69.66 | 69.75 | 65.67 | 66.85 | 5,055,148 | -2.94(-4.22%) |
Jul 24, 2019 | 69.26 | 69.96 | 69.12 | 69.80 | 3,023,912 | +0.71(+1.03%) |
Jul 23, 2019 | 72.11 | 72.20 | 68.48 | 69.09 | 5,120,904 | -2.75(-3.83%) |
Jul 22, 2019 | 70.95 | 72.36 | 70.69 | 71.84 | 2,689,248 | +1.16(+1.63%) |
Jul 19, 2019 | 70.53 | 71.90 | 69.64 | 70.69 | 4,133,600 | +1.81(+2.63%) |
Jul 18, 2019 | 69.32 | 69.62 | 68.35 | 68.87 | 3,034,924 | -0.48(-0.70%) |
Jul 17, 2019 | 68.91 | 70.16 | 68.78 | 69.36 | 2,388,276 | +0.48(+0.70%) |
Jul 16, 2019 | 69.00 | 69.50 | 68.16 | 68.88 | 2,559,424 | -0.53(-0.77%) |
Jul 15, 2019 | 69.08 | 69.55 | 68.62 | 69.41 | 2,562,932 | +0.84(+1.23%) |
Jul 12, 2019 | 68.00 | 69.03 | 68.00 | 68.56 | 1,826,800 | +0.59(+0.87%) |
Jul 11, 2019 | 67.84 | 68.14 | 67.09 | 67.97 | 2,143,568 | +0.38(+0.56%) |
Jul 10, 2019 | 68.04 | 68.60 | 67.40 | 67.60 | 1,854,800 | -0.04(-0.06%) |
Jul 09, 2019 | 66.50 | 67.78 | 66.33 | 67.64 | 2,102,240 | +0.64(+0.95%) |
Jul 08, 2019 | 67.36 | 67.44 | 66.54 | 67.00 | 2,459,896 | -0.69(-1.01%) |
Jul 05, 2019 | 67.03 | 67.78 | 66.49 | 67.69 | 2,286,000 | +0.47(+0.70%) |
Jul 03, 2019 | 66.47 | 67.23 | 66.16 | 67.22 | 3,322,400 | +0.89(+1.34%) |
Jul 02, 2019 | 65.71 | 66.49 | 65.34 | 66.33 | 2,280,580 | +0.62(+0.94%) |
Jul 01, 2019 | 66.37 | 66.74 | 65.34 | 65.71 | 2,659,888 | +0.80(+1.24%) |
Jun 28, 2019 | 64.75 | 65.11 | 63.72 | 64.91 | 3,255,200 | +0.41(+0.63%) |
Jun 27, 2019 | 64.20 | 65.64 | 64.16 | 64.50 | 4,599,100 | +0.67(+1.05%) |
Jun 26, 2019 | 62.70 | 64.49 | 62.25 | 63.83 | 5,748,464 | +2.23(+3.62%) |
Jun 25, 2019 | 62.93 | 62.98 | 61.35 | 61.59 | 2,298,848 | -1.43(-2.27%) |
Jun 24, 2019 | 63.32 | 63.81 | 62.73 | 63.02 | 3,478,024 | -0.32(-0.51%) |
Jun 21, 2019 | 62.23 | 63.65 | 62.02 | 63.35 | 5,909,600 | +1.16(+1.87%) |
Jun 20, 2019 | 62.00 | 62.62 | 61.01 | 62.18 | 2,820,888 | +1.39(+2.29%) |
Jun 19, 2019 | 61.01 | 61.48 | 60.52 | 60.79 | 2,531,412 | +0.27(+0.45%) |
Jun 18, 2019 | 60.33 | 61.81 | 60.33 | 60.52 | 2,743,948 | +0.87(+1.45%) |
Jun 17, 2019 | 59.22 | 60.30 | 59.22 | 59.65 | 3,609,256 | +0.63(+1.07%) |
Jun 14, 2019 | 60.12 | 60.38 | 58.08 | 59.02 | 3,784,400 | -1.48(-2.45%) |
Jun 13, 2019 | 61.43 | 61.43 | 59.97 | 60.50 | 4,984,644 | -0.47(-0.77%) |
Jun 12, 2019 | 60.67 | 61.74 | 60.61 | 60.97 | 2,716,676 | +0.22(+0.36%) |
Jun 11, 2019 | 63.00 | 63.52 | 60.28 | 60.75 | 3,379,192 | -1.77(-2.83%) |
Jun 10, 2019 | 61.96 | 63.93 | 61.96 | 62.52 | 4,478,452 | +0.91(+1.47%) |
Jun 07, 2019 | 62.66 | 62.75 | 59.13 | 61.61 | 8,346,400 | -2.69(-4.18%) |
Jun 06, 2019 | 66.03 | 66.48 | 63.40 | 64.30 | 4,435,600 | -1.61(-2.45%) |
Jun 05, 2019 | 64.45 | 65.93 | 63.73 | 65.91 | 5,958,636 | +2.23(+3.50%) |
Jun 04, 2019 | 61.26 | 63.72 | 61.07 | 63.68 | 3,340,680 | +3.34(+5.53%) |
Jun 03, 2019 | 60.94 | 61.73 | 60.17 | 60.34 | 4,256,324 | -0.81(-1.32%) |
May 31, 2019 | 61.03 | 61.72 | 60.84 | 61.15 | 2,768,800 | -0.84(-1.36%) |
May 30, 2019 | 62.45 | 62.83 | 61.67 | 61.99 | 1,638,352 | +0.12(+0.19%) |
May 29, 2019 | 62.69 | 62.93 | 61.44 | 61.88 | 2,466,592 | -1.46(-2.31%) |
May 28, 2019 | 64.13 | 64.79 | 63.23 | 63.34 | 2,268,968 | -0.65(-1.02%) |
May 24, 2019 | 64.22 | 64.87 | 63.70 | 63.98 | 3,465,600 | +0.39(+0.61%) |
May 23, 2019 | 62.27 | 63.82 | 62.04 | 63.59 | 4,572,828 | +0.31(+0.49%) |
May 22, 2019 | 63.00 | 63.83 | 62.81 | 63.28 | 3,394,240 | +0.05(+0.08%) |
May 21, 2019 | 61.57 | 63.49 | 61.57 | 63.24 | 4,539,692 | +2.00(+3.27%) |
May 20, 2019 | 61.88 | 62.06 | 60.66 | 61.24 | 3,181,096 | -1.29(-2.07%) |
May 17, 2019 | 62.45 | 63.49 | 62.15 | 62.53 | 5,238,800 | -0.88(-1.38%) |
May 16, 2019 | 62.80 | 63.81 | 62.60 | 63.41 | 3,152,528 | +1.23(+1.98%) |
May 15, 2019 | 61.73 | 62.51 | 61.50 | 62.17 | 3,524,452 | -0.05(-0.07%) |
May 14, 2019 | 61.88 | 63.18 | 61.62 | 62.22 | 4,685,480 | +1.24(+2.04%) |
May 13, 2019 | 64.11 | 64.53 | 60.85 | 60.98 | 6,880,192 | -5.08(-7.69%) |
May 10, 2019 | 66.45 | 66.97 | 64.56 | 66.06 | 4,614,000 | -0.80(-1.20%) |
May 09, 2019 | 65.83 | 67.17 | 64.88 | 66.86 | 4,396,216 | +0.30(+0.44%) |
May 08, 2019 | 66.42 | 67.44 | 65.45 | 66.56 | 5,329,104 | +0.14(+0.22%) |
May 07, 2019 | 67.64 | 67.79 | 65.30 | 66.42 | 6,577,836 | -1.91(-2.80%) |
May 06, 2019 | 67.00 | 68.35 | 65.50 | 68.33 | 9,350,272 | -1.28(-1.83%) |
May 03, 2019 | 65.47 | 69.61 | 62.75 | 69.60 | 23,314,400 | -8.11(-10.44%) |
May 02, 2019 | 77.31 | 78.92 | 77.09 | 77.71 | 5,669,412 | +0.10(+0.13%) |
May 01, 2019 | 78.72 | 79.06 | 77.60 | 77.61 | 3,414,880 | -0.46(-0.59%) |
Apr 30, 2019 | 78.91 | 79.02 | 76.74 | 78.07 | 5,079,748 | -1.15(-1.45%) |
Apr 29, 2019 | 80.36 | 80.71 | 79.14 | 79.22 | 2,845,852 | -0.88(-1.10%) |
Apr 26, 2019 | 79.27 | 80.56 | 79.06 | 80.10 | 2,518,000 | +0.57(+0.72%) |
Apr 25, 2019 | 80.89 | 81.15 | 78.60 | 79.53 | 2,815,696 | -1.78(-2.19%) |
Apr 24, 2019 | 80.29 | 82.06 | 80.29 | 81.31 | 3,136,600 | +1.04(+1.30%) |
Apr 23, 2019 | 80.68 | 81.50 | 78.91 | 80.27 | 4,413,868 | -1.64(-2.00%) |
Apr 22, 2019 | 80.75 | 82.12 | 80.56 | 81.90 | 2,062,168 | +1.06(+1.30%) |
Apr 18, 2019 | 82.11 | 82.33 | 80.03 | 80.84 | 3,079,200 | -1.17(-1.42%) |
Apr 17, 2019 | 82.75 | 82.82 | 81.56 | 82.01 | 2,120,800 | -0.12(-0.15%) |
Apr 16, 2019 | 82.38 | 82.63 | 81.69 | 82.14 | 2,391,588 | +0.30(+0.37%) |
Apr 15, 2019 | 81.23 | 82.31 | 81.07 | 81.83 | 2,175,708 | +0.64(+0.79%) |
Apr 12, 2019 | 81.25 | 81.62 | 80.78 | 81.19 | 1,859,600 | +0.63(+0.79%) |
Apr 11, 2019 | 81.00 | 81.00 | 79.80 | 80.56 | 2,203,200 | -0.00(-0.01%) |
Apr 10, 2019 | 79.41 | 80.75 | 79.40 | 80.56 | 2,549,696 | +1.27(+1.60%) |
Apr 09, 2019 | 78.95 | 79.83 | 78.56 | 79.30 | 1,770,584 | +0.07(+0.09%) |
Apr 08, 2019 | 77.55 | 79.27 | 76.62 | 79.22 | 2,354,680 | +1.46(+1.88%) |
Apr 05, 2019 | 78.58 | 78.98 | 77.74 | 77.77 | 3,508,000 | -0.52(-0.67%) |
Apr 04, 2019 | 80.50 | 81.00 | 77.62 | 78.29 | 3,843,232 | -2.15(-2.67%) |
Apr 03, 2019 | 80.69 | 81.25 | 79.91 | 80.44 | 3,082,344 | +0.83(+1.04%) |
Apr 02, 2019 | 79.74 | 80.22 | 79.26 | 79.61 | 2,582,396 | +0.02(+0.02%) |
Apr 01, 2019 | 79.69 | 79.85 | 78.67 | 79.59 | 3,178,512 | +0.98(+1.24%) |
Mar 29, 2019 | 78.74 | 79.06 | 77.92 | 78.61 | 2,680,000 | +0.54(+0.69%) |
Mar 28, 2019 | 78.06 | 78.80 | 77.48 | 78.08 | 2,555,904 | +0.24(+0.31%) |
Mar 27, 2019 | 77.75 | 78.52 | 76.38 | 77.83 | 3,143,280 | +0.38(+0.49%) |
Mar 26, 2019 | 76.40 | 78.57 | 76.39 | 77.45 | 3,835,940 | +2.14(+2.85%) |
Mar 25, 2019 | 74.53 | 75.60 | 73.80 | 75.31 | 2,496,900 | +0.27(+0.36%) |
Mar 22, 2019 | 78.08 | 78.72 | 74.90 | 75.04 | 4,539,200 | -3.71(-4.72%) |
Mar 21, 2019 | 76.15 | 79.17 | 75.79 | 78.75 | 6,660,296 | +4.14(+5.55%) |
Mar 20, 2019 | 74.39 | 75.00 | 73.73 | 74.61 | 2,364,252 | +0.82(+1.11%) |
Mar 19, 2019 | 75.12 | 75.19 | 73.65 | 73.80 | 3,617,856 | -1.00(-1.34%) |
Mar 18, 2019 | 74.19 | 76.24 | 73.70 | 74.80 | 4,167,896 | +0.61(+0.82%) |
Mar 15, 2019 | 73.70 | 74.90 | 73.33 | 74.19 | 4,106,000 | +1.04(+1.42%) |
Mar 14, 2019 | 72.95 | 73.49 | 72.46 | 73.15 | 2,038,968 | +0.03(+0.03%) |
Mar 13, 2019 | 72.22 | 74.00 | 71.78 | 73.13 | 4,581,952 | +1.86(+2.60%) |
Mar 12, 2019 | 70.76 | 71.82 | 70.31 | 71.27 | 2,858,900 | +0.82(+1.17%) |
Mar 11, 2019 | 68.81 | 70.88 | 68.81 | 70.45 | 2,275,364 | +1.81(+2.64%) |
Mar 08, 2019 | 67.38 | 68.83 | 66.66 | 68.64 | 2,222,400 | -0.42(-0.61%) |
Mar 07, 2019 | 68.89 | 69.50 | 67.86 | 69.06 | 2,203,420 | +0.28(+0.41%) |
Mar 06, 2019 | 69.28 | 69.75 | 67.18 | 68.78 | 3,584,944 | -0.67(-0.96%) |
Mar 05, 2019 | 71.19 | 71.31 | 69.01 | 69.44 | 4,350,956 | -1.66(-2.33%) |
Mar 04, 2019 | 72.00 | 72.44 | 69.86 | 71.10 | 3,149,768 | -0.54(-0.75%) |
Mar 01, 2019 | 71.90 | 72.12 | 70.96 | 71.64 | 3,351,600 | +0.32(+0.45%) |
Feb 28, 2019 | 71.00 | 71.64 | 70.49 | 71.31 | 2,641,476 | +0.31(+0.44%) |
Feb 27, 2019 | 70.12 | 71.25 | 70.03 | 71.00 | 2,761,112 | +0.87(+1.23%) |
Feb 26, 2019 | 69.56 | 70.47 | 69.56 | 70.13 | 2,619,208 | +0.31(+0.44%) |
Feb 25, 2019 | 69.62 | 70.75 | 69.62 | 69.83 | 3,494,752 | +1.08(+1.57%) |
Feb 22, 2019 | 67.97 | 68.84 | 67.70 | 68.74 | 2,985,600 | +1.12(+1.65%) |
Feb 21, 2019 | 67.05 | 67.97 | 66.64 | 67.62 | 2,758,856 | -0.06(-0.08%) |
Feb 20, 2019 | 67.54 | 68.70 | 66.81 | 67.68 | 4,422,996 | +0.29(+0.42%) |
Feb 19, 2019 | 66.15 | 68.18 | 65.92 | 67.39 | 7,641,816 | +1.41(+2.13%) |
Feb 15, 2019 | 64.94 | 67.15 | 63.70 | 65.99 | 16,360,400 | +5.79(+9.62%) |
Feb 14, 2019 | 59.19 | 60.59 | 59.01 | 60.20 | 6,275,844 | +1.09(+1.85%) |
Feb 13, 2019 | 60.00 | 60.12 | 58.44 | 59.10 | 3,906,124 | -0.51(-0.86%) |
Feb 12, 2019 | 57.83 | 59.85 | 57.66 | 59.61 | 5,399,396 | +2.32(+4.04%) |
Feb 11, 2019 | 56.93 | 57.70 | 56.81 | 57.30 | 2,909,180 | +0.71(+1.25%) |
Feb 08, 2019 | 54.61 | 56.60 | 54.61 | 56.59 | 2,830,800 | +1.52(+2.75%) |
Feb 07, 2019 | 55.71 | 56.00 | 54.60 | 55.07 | 1,601,416 | -1.10(-1.95%) |
Feb 06, 2019 | 56.12 | 56.75 | 55.69 | 56.17 | 2,119,000 | +0.16(+0.29%) |
Feb 05, 2019 | 54.72 | 56.50 | 54.72 | 56.01 | 2,641,936 | +1.40(+2.56%) |
Feb 04, 2019 | 55.02 | 55.48 | 54.29 | 54.61 | 2,001,536 | -0.52(-0.94%) |
Feb 01, 2019 | 53.83 | 55.70 | 53.82 | 55.12 | 3,413,200 | +1.43(+2.66%) |
Jan 31, 2019 | 52.62 | 54.02 | 52.56 | 53.70 | 2,456,104 | +1.13(+2.16%) |
Jan 30, 2019 | 52.25 | 52.68 | 51.23 | 52.56 | 3,338,296 | +0.56(+1.08%) |
Jan 29, 2019 | 53.79 | 54.00 | 51.35 | 52.00 | 4,063,436 | -1.83(-3.40%) |
Jan 28, 2019 | 55.88 | 55.88 | 52.84 | 53.83 | 4,644,728 | -2.98(-5.25%) |
Jan 25, 2019 | 56.99 | 57.20 | 56.50 | 56.81 | 2,987,600 | +0.20(+0.36%) |
Jan 24, 2019 | 55.63 | 56.73 | 55.63 | 56.61 | 1,627,800 | +1.04(+1.87%) |
Jan 23, 2019 | 56.24 | 56.81 | 55.00 | 55.57 | 1,798,600 | -0.18(-0.31%) |
Jan 22, 2019 | 57.50 | 57.56 | 55.42 | 55.75 | 3,295,296 | -2.27(-3.92%) |
Jan 18, 2019 | 57.30 | 58.29 | 56.25 | 58.02 | 5,863,600 | +2.76(+5.00%) |
Jan 17, 2019 | 54.95 | 55.54 | 54.91 | 55.26 | 2,738,300 | -0.05(-0.09%) |
Jan 16, 2019 | 55.72 | 56.81 | 55.23 | 55.31 | 2,110,648 | -0.40(-0.72%) |
Jan 15, 2019 | 54.11 | 55.88 | 54.11 | 55.71 | 2,826,940 | +1.82(+3.37%) |
Jan 14, 2019 | 54.02 | 54.48 | 53.62 | 53.90 | 1,688,936 | -0.63(-1.16%) |
Jan 11, 2019 | 53.99 | 54.73 | 53.50 | 54.52 | 1,624,000 | +0.03(+0.06%) |
Jan 10, 2019 | 53.83 | 54.78 | 53.52 | 54.49 | 1,626,836 | +0.25(+0.47%) |
Jan 09, 2019 | 53.80 | 54.74 | 53.51 | 54.24 | 2,286,288 | +0.67(+1.25%) |
Jan 08, 2019 | 53.42 | 53.78 | 52.59 | 53.57 | 3,055,600 | +1.09(+2.08%) |
Jan 07, 2019 | 52.29 | 53.36 | 51.41 | 52.48 | 5,275,280 | +1.86(+3.68%) |
Jan 04, 2019 | 51.07 | 51.21 | 50.17 | 50.62 | 4,740,400 | +0.72(+1.44%) |
Jan 03, 2019 | 51.35 | 51.99 | 49.80 | 49.90 | 3,199,600 | -2.74(-5.20%) |
Jan 02, 2019 | 51.25 | 53.35 | 50.59 | 52.64 | 2,606,256 | -0.04(-0.07%) |
Dec 31, 2018 | 51.95 | 52.67 | 51.49 | 52.67 | 2,969,200 | +1.23(+2.40%) |
Dec 28, 2018 | 51.80 | 52.44 | 50.70 | 51.44 | 3,008,800 | +0.23(+0.45%) |
Dec 27, 2018 | 49.50 | 51.23 | 48.94 | 51.21 | 3,101,864 | +1.08(+2.15%) |
Dec 26, 2018 | 47.58 | 50.24 | 47.45 | 50.13 | 2,954,412 | +2.91(+6.15%) |
Dec 24, 2018 | 47.09 | 48.54 | 46.77 | 47.23 | 1,787,200 | -1.07(-2.21%) |
Dec 21, 2018 | 49.52 | 50.71 | 47.94 | 48.29 | 5,759,600 | -1.01(-2.05%) |
Dec 20, 2018 | 50.26 | 50.90 | 48.07 | 49.30 | 5,091,708 | -1.21(-2.40%) |
Dec 19, 2018 | 53.27 | 54.08 | 50.10 | 50.51 | 3,866,940 | -2.51(-4.73%) |
Dec 18, 2018 | 52.75 | 53.44 | 51.95 | 53.02 | 4,374,516 | +0.48(+0.91%) |
Dec 17, 2018 | 54.75 | 55.00 | 52.09 | 52.54 | 5,192,796 | -2.56(-4.65%) |
Dec 14, 2018 | 56.20 | 56.51 | 54.93 | 55.10 | 2,517,200 | -2.08(-3.63%) |
Dec 13, 2018 | 58.38 | 58.80 | 56.98 | 57.18 | 1,798,604 | -0.82(-1.41%) |
Dec 12, 2018 | 58.54 | 59.09 | 57.88 | 58.00 | 2,117,184 | +0.72(+1.25%) |
Dec 11, 2018 | 57.88 | 58.97 | 56.94 | 57.28 | 2,803,932 | -0.16(-0.28%) |
Dec 10, 2018 | 56.15 | 57.99 | 55.78 | 57.44 | 2,805,352 | +1.17(+2.08%) |
Dec 07, 2018 | 59.55 | 60.25 | 55.93 | 56.27 | 3,320,800 | -3.34(-5.59%) |
Dec 06, 2018 | 57.16 | 59.66 | 56.25 | 59.61 | 5,242,828 | +2.18(+3.79%) |
Dec 04, 2018 | 60.51 | 61.07 | 57.41 | 57.43 | 3,226,000 | -3.54(-5.81%) |