Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.60 | 54.69 | 54.58 | 54.63 | 4,034,302 | -0.52(-0.95%) |
Nov 27, 2019 | 55.09 | 55.17 | 55.07 | 55.16 | 7,500,884 | +0.11(+0.20%) |
Nov 26, 2019 | 54.98 | 55.08 | 54.92 | 55.05 | 6,022,962 | -0.09(-0.17%) |
Nov 25, 2019 | 55.00 | 55.14 | 54.98 | 55.14 | 7,476,744 | +0.38(+0.69%) |
Nov 22, 2019 | 54.74 | 54.81 | 54.64 | 54.76 | 4,264,262 | +0.04(+0.07%) |
Nov 21, 2019 | 54.71 | 54.74 | 54.55 | 54.73 | 3,448,909 | +0.06(+0.10%) |
Nov 20, 2019 | 54.71 | 54.85 | 54.47 | 54.67 | 8,103,264 | -0.17(-0.30%) |
Nov 19, 2019 | 54.93 | 54.96 | 54.69 | 54.84 | 4,323,717 | -0.17(-0.32%) |
Nov 18, 2019 | 54.86 | 55.03 | 54.77 | 55.01 | 4,709,817 | +0.05(+0.08%) |
Nov 15, 2019 | 54.77 | 54.96 | 54.76 | 54.96 | 5,515,660 | +0.32(+0.59%) |
Nov 14, 2019 | 54.43 | 54.65 | 54.43 | 54.64 | 6,741,183 | -0.24(-0.44%) |
Nov 13, 2019 | 54.59 | 54.93 | 54.59 | 54.88 | 7,930,573 | -0.19(-0.35%) |
Nov 12, 2019 | 55.07 | 55.19 | 54.96 | 55.07 | 5,004,333 | +0.12(+0.22%) |
Nov 11, 2019 | 54.73 | 54.99 | 54.73 | 54.96 | 2,804,677 | -0.14(-0.25%) |
Nov 08, 2019 | 54.86 | 55.10 | 54.75 | 55.09 | 7,731,823 | -0.03(-0.05%) |
Nov 07, 2019 | 55.23 | 55.30 | 55.10 | 55.12 | 9,998,132 | +0.32(+0.59%) |
Nov 06, 2019 | 54.82 | 54.90 | 54.73 | 54.80 | 14,771,030 | -0.12(-0.22%) |
Nov 05, 2019 | 54.93 | 55.01 | 54.78 | 54.92 | 8,466,550 | +0.07(+0.13%) |
Nov 04, 2019 | 54.79 | 54.86 | 54.72 | 54.84 | 8,935,132 | +0.37(+0.67%) |
Nov 01, 2019 | 54.47 | 54.63 | 54.40 | 54.48 | 7,728,777 | +0.53(+0.99%) |
Oct 31, 2019 | 53.85 | 53.94 | 53.64 | 53.94 | 7,918,671 | +0.01(+0.02%) |
Oct 30, 2019 | 53.79 | 53.94 | 53.57 | 53.93 | 7,395,606 | +0.15(+0.27%) |
Oct 29, 2019 | 53.68 | 53.82 | 53.66 | 53.79 | 6,412,315 | +0.23(+0.43%) |
Oct 28, 2019 | 53.38 | 53.58 | 53.37 | 53.56 | 5,721,072 | +0.16(+0.29%) |
Oct 25, 2019 | 53.22 | 53.45 | 53.19 | 53.40 | 4,843,730 | -0.03(-0.05%) |
Oct 24, 2019 | 53.41 | 53.45 | 53.24 | 53.43 | 4,848,444 | +0.03(+0.05%) |
Oct 23, 2019 | 53.27 | 53.49 | 53.25 | 53.40 | 8,606,878 | +0.22(+0.41%) |
Oct 22, 2019 | 53.27 | 53.39 | 53.14 | 53.18 | 7,583,385 | +0.06(+0.12%) |
Oct 21, 2019 | 53.13 | 53.23 | 53.08 | 53.12 | 4,622,552 | +0.38(+0.71%) |
Oct 18, 2019 | 52.65 | 52.82 | 52.57 | 52.74 | 5,777,492 | -0.10(-0.19%) |
Oct 17, 2019 | 52.89 | 52.97 | 52.67 | 52.84 | 5,257,980 | -0.14(-0.26%) |
Oct 16, 2019 | 52.87 | 53.02 | 52.83 | 52.98 | 4,580,483 | -0.11(-0.21%) |
Oct 15, 2019 | 52.74 | 53.20 | 52.72 | 53.09 | 9,536,291 | +0.78(+1.49%) |
Oct 14, 2019 | 52.27 | 52.45 | 52.25 | 52.31 | 2,539,029 | -0.23(-0.44%) |
Oct 11, 2019 | 52.31 | 52.77 | 52.27 | 52.54 | 15,672,177 | +0.64(+1.24%) |
Oct 10, 2019 | 51.69 | 52.00 | 51.65 | 51.89 | 8,679,384 | -0.06(-0.12%) |
Oct 09, 2019 | 51.91 | 52.00 | 51.79 | 51.96 | 5,123,826 | +0.45(+0.87%) |
Oct 08, 2019 | 51.73 | 51.83 | 51.49 | 51.51 | 7,521,878 | -0.30(-0.59%) |
Oct 07, 2019 | 51.89 | 52.11 | 51.80 | 51.81 | 5,916,439 | -0.33(-0.63%) |
Oct 04, 2019 | 51.66 | 52.16 | 51.66 | 52.14 | 5,702,652 | +0.60(+1.16%) |
Oct 03, 2019 | 51.25 | 51.55 | 51.05 | 51.54 | 10,100,942 | +0.26(+0.50%) |
Oct 02, 2019 | 51.62 | 51.62 | 51.14 | 51.29 | 8,979,853 | -0.64(-1.24%) |
Oct 01, 2019 | 52.20 | 52.21 | 51.82 | 51.93 | 8,958,537 | -0.23(-0.44%) |
Sep 30, 2019 | 51.77 | 52.16 | 51.71 | 52.16 | 5,855,509 | +0.24(+0.46%) |
Sep 27, 2019 | 52.14 | 52.19 | 51.85 | 51.92 | 7,505,453 | -0.75(-1.43%) |
Sep 26, 2019 | 52.80 | 52.81 | 52.58 | 52.68 | 6,935,167 | +0.09(+0.17%) |
Sep 25, 2019 | 52.34 | 52.63 | 52.23 | 52.58 | 6,347,827 | +0.21(+0.40%) |
Sep 24, 2019 | 52.70 | 52.77 | 52.34 | 52.37 | 13,064,894 | +0.07(+0.14%) |
Sep 23, 2019 | 52.11 | 52.36 | 52.11 | 52.30 | 5,764,896 | -0.06(-0.11%) |
Sep 20, 2019 | 52.45 | 52.56 | 52.29 | 52.35 | 7,433,224 | -0.12(-0.23%) |
Sep 19, 2019 | 52.45 | 52.67 | 52.42 | 52.47 | 6,451,555 | +0.39(+0.74%) |
Sep 18, 2019 | 51.95 | 52.11 | 51.73 | 52.09 | 6,903,539 | -0.11(-0.21%) |
Sep 17, 2019 | 51.89 | 52.20 | 51.88 | 52.20 | 7,430,510 | +0.19(+0.37%) |
Sep 16, 2019 | 52.11 | 52.23 | 51.98 | 52.00 | 6,708,030 | -0.28(-0.53%) |
Sep 13, 2019 | 52.13 | 52.38 | 52.13 | 52.28 | 8,699,416 | +0.61(+1.17%) |
Sep 12, 2019 | 51.66 | 51.78 | 51.50 | 51.67 | 10,466,278 | +0.34(+0.66%) |
Sep 11, 2019 | 51.33 | 51.35 | 51.22 | 51.33 | 7,873,273 | +0.45(+0.89%) |
Sep 10, 2019 | 50.75 | 50.88 | 50.68 | 50.88 | 4,549,478 | +0.15(+0.29%) |
Sep 09, 2019 | 50.77 | 50.79 | 50.62 | 50.74 | 16,416,996 | +0.33(+0.66%) |
Sep 06, 2019 | 50.32 | 50.47 | 50.26 | 50.40 | 5,748,339 | +0.17(+0.35%) |
Sep 05, 2019 | 50.17 | 50.38 | 50.17 | 50.23 | 5,850,705 | +0.36(+0.72%) |
Sep 04, 2019 | 49.78 | 49.91 | 49.72 | 49.87 | 3,899,905 | +0.28(+0.56%) |
Sep 03, 2019 | 49.52 | 49.62 | 49.49 | 49.60 | 6,713,844 | +0.03(+0.06%) |
Aug 30, 2019 | 49.69 | 49.71 | 49.41 | 49.57 | 7,582,578 | +0.16(+0.32%) |
Aug 29, 2019 | 49.49 | 49.49 | 49.25 | 49.41 | 3,614,202 | +0.35(+0.71%) |
Aug 28, 2019 | 49.02 | 49.21 | 48.93 | 49.06 | 4,044,375 | -0.02(-0.04%) |
Aug 27, 2019 | 49.29 | 49.32 | 49.05 | 49.08 | 5,045,338 | -0.16(-0.32%) |
Aug 26, 2019 | 49.36 | 49.37 | 49.10 | 49.24 | 6,419,119 | +0.71(+1.46%) |
Aug 23, 2019 | 48.94 | 49.23 | 48.49 | 48.53 | 15,368,574 | -0.55(-1.12%) |
Aug 22, 2019 | 49.17 | 49.21 | 48.90 | 49.08 | 5,024,706 | -0.07(-0.15%) |
Aug 21, 2019 | 49.23 | 49.31 | 49.13 | 49.15 | 7,690,842 | +0.17(+0.34%) |
Aug 20, 2019 | 49.16 | 49.17 | 48.96 | 48.99 | 4,786,801 | -0.10(-0.21%) |
Aug 19, 2019 | 49.19 | 49.25 | 49.09 | 49.09 | 4,025,878 | -0.01(-0.02%) |
Aug 16, 2019 | 48.81 | 49.15 | 48.78 | 49.10 | 6,360,550 | +0.51(+1.04%) |
Aug 15, 2019 | 48.69 | 48.76 | 48.44 | 48.59 | 6,619,661 | +0.46(+0.96%) |
Aug 14, 2019 | 48.52 | 48.56 | 48.11 | 48.13 | 10,948,450 | -1.20(-2.42%) |
Aug 13, 2019 | 48.91 | 49.44 | 48.84 | 49.33 | 9,940,521 | +0.54(+1.11%) |
Aug 12, 2019 | 49.09 | 49.13 | 48.70 | 48.79 | 6,193,879 | -0.46(-0.93%) |
Aug 09, 2019 | 49.51 | 49.55 | 49.08 | 49.25 | 7,652,958 | -0.52(-1.05%) |
Aug 08, 2019 | 49.28 | 49.80 | 49.24 | 49.77 | 11,613,059 | +0.35(+0.71%) |
Aug 07, 2019 | 49.01 | 49.49 | 48.80 | 49.42 | 10,158,929 | +0.34(+0.69%) |
Aug 06, 2019 | 48.96 | 49.10 | 48.64 | 49.08 | 10,494,002 | +0.62(+1.27%) |
Aug 05, 2019 | 49.08 | 49.12 | 48.27 | 48.47 | 9,771,064 | -1.23(-2.48%) |
Aug 02, 2019 | 49.86 | 49.89 | 49.43 | 49.70 | 12,360,388 | -0.26(-0.52%) |
Aug 01, 2019 | 50.17 | 50.61 | 49.75 | 49.95 | 17,925,286 | -0.01(-0.02%) |
Jul 31, 2019 | 50.17 | 50.34 | 49.59 | 49.96 | 9,646,066 | -0.04(-0.07%) |
Jul 30, 2019 | 50.11 | 50.14 | 49.96 | 50.00 | 5,947,191 | -0.32(-0.64%) |
Jul 29, 2019 | 50.35 | 50.37 | 50.26 | 50.32 | 2,701,462 | -0.06(-0.13%) |
Jul 26, 2019 | 50.31 | 50.45 | 50.29 | 50.39 | 3,660,536 | +0.13(+0.26%) |
Jul 25, 2019 | 50.59 | 50.59 | 50.21 | 50.26 | 6,273,990 | -0.54(-1.07%) |
Jul 24, 2019 | 50.70 | 50.83 | 50.68 | 50.80 | 5,200,223 | +0.06(+0.13%) |
Jul 23, 2019 | 50.73 | 50.76 | 50.61 | 50.74 | 3,945,200 | +0.40(+0.80%) |
Jul 22, 2019 | 50.32 | 50.38 | 50.23 | 50.33 | 3,009,375 | +0.07(+0.15%) |
Jul 19, 2019 | 50.41 | 50.47 | 50.26 | 50.26 | 3,873,200 | +0.13(+0.26%) |
Jul 18, 2019 | 49.64 | 50.13 | 49.60 | 50.13 | 4,896,912 | -0.13(-0.26%) |
Jul 17, 2019 | 50.32 | 50.38 | 50.25 | 50.26 | 2,454,704 | -0.05(-0.09%) |
Jul 16, 2019 | 50.34 | 50.40 | 50.24 | 50.30 | 4,736,970 | -0.38(-0.74%) |
Jul 15, 2019 | 50.75 | 50.75 | 50.61 | 50.68 | 3,260,375 | +0.04(+0.07%) |
Jul 12, 2019 | 50.57 | 50.69 | 50.52 | 50.64 | 3,307,547 | +0.02(+0.04%) |
Jul 11, 2019 | 50.68 | 50.68 | 50.49 | 50.63 | 3,691,119 | +0.09(+0.18%) |
Jul 10, 2019 | 50.59 | 50.66 | 50.46 | 50.53 | 5,583,755 | +0.30(+0.60%) |
Jul 09, 2019 | 50.20 | 50.29 | 50.17 | 50.23 | 4,976,940 | -0.45(-0.89%) |
Jul 08, 2019 | 50.68 | 50.73 | 50.61 | 50.68 | 4,258,525 | -0.29(-0.58%) |
Jul 05, 2019 | 50.89 | 50.98 | 50.63 | 50.97 | 4,081,838 | -0.22(-0.43%) |
Jul 03, 2019 | 51.12 | 51.22 | 51.05 | 51.20 | 3,396,963 | +0.15(+0.29%) |
Jul 02, 2019 | 51.00 | 51.11 | 50.96 | 51.05 | 7,585,232 | +0.16(+0.31%) |
Jul 01, 2019 | 51.09 | 51.10 | 50.74 | 50.89 | 8,456,753 | +0.72(+1.43%) |
Jun 28, 2019 | 50.28 | 50.29 | 50.14 | 50.17 | 8,289,100 | +0.20(+0.40%) |
Jun 27, 2019 | 49.97 | 50.11 | 49.96 | 49.97 | 3,159,009 | +0.20(+0.41%) |
Jun 26, 2019 | 49.95 | 49.96 | 49.75 | 49.77 | 3,404,250 | -0.07(-0.15%) |
Jun 25, 2019 | 50.17 | 50.21 | 49.84 | 49.84 | 4,957,910 | -0.22(-0.44%) |
Jun 24, 2019 | 50.05 | 50.10 | 49.97 | 50.06 | 5,037,355 | +0.00(+0.00%) |
Jun 21, 2019 | 50.09 | 50.23 | 50.05 | 50.06 | 5,996,139 | -0.50(-0.98%) |
Jun 20, 2019 | 50.63 | 50.66 | 50.29 | 50.56 | 6,364,796 | +0.49(+0.97%) |
Jun 19, 2019 | 49.86 | 50.13 | 49.79 | 50.07 | 8,051,709 | +0.44(+0.89%) |
Jun 18, 2019 | 49.28 | 49.66 | 49.28 | 49.63 | 8,504,827 | +0.29(+0.60%) |
Jun 17, 2019 | 49.32 | 49.39 | 49.29 | 49.34 | 4,478,764 | +0.14(+0.29%) |
Jun 14, 2019 | 49.22 | 49.24 | 49.11 | 49.19 | 5,274,557 | -0.13(-0.26%) |
Jun 13, 2019 | 49.45 | 49.48 | 49.18 | 49.32 | 4,841,070 | -0.05(-0.11%) |
Jun 12, 2019 | 49.65 | 49.71 | 49.36 | 49.38 | 6,097,872 | -0.56(-1.11%) |
Jun 11, 2019 | 50.07 | 50.10 | 49.87 | 49.93 | 3,904,359 | +0.16(+0.33%) |
Jun 10, 2019 | 49.76 | 49.89 | 49.73 | 49.77 | 3,146,924 | +0.23(+0.46%) |
Jun 07, 2019 | 49.28 | 49.57 | 49.25 | 49.54 | 6,901,458 | +0.59(+1.21%) |
Jun 06, 2019 | 48.94 | 49.04 | 48.85 | 48.95 | 5,502,050 | +0.05(+0.11%) |
Jun 05, 2019 | 49.09 | 49.11 | 48.78 | 48.89 | 5,580,795 | +0.03(+0.06%) |
Jun 04, 2019 | 48.38 | 48.90 | 48.31 | 48.87 | 8,921,764 | +0.56(+1.15%) |
Jun 03, 2019 | 48.26 | 48.35 | 48.09 | 48.31 | 13,438,318 | +0.28(+0.59%) |
May 31, 2019 | 47.91 | 48.17 | 47.83 | 48.03 | 12,603,241 | -0.52(-1.07%) |
May 30, 2019 | 48.45 | 48.57 | 48.38 | 48.55 | 6,014,607 | +0.22(+0.45%) |
May 29, 2019 | 48.45 | 48.51 | 48.16 | 48.33 | 6,505,894 | -0.23(-0.47%) |
May 28, 2019 | 49.03 | 49.09 | 48.56 | 48.56 | 6,986,515 | -0.41(-0.84%) |
May 24, 2019 | 48.93 | 48.98 | 48.77 | 48.97 | 3,721,531 | +0.75(+1.55%) |
May 23, 2019 | 48.30 | 48.37 | 48.16 | 48.22 | 6,457,608 | -0.36(-0.75%) |
May 22, 2019 | 48.59 | 48.69 | 48.52 | 48.58 | 5,057,056 | -0.40(-0.82%) |
May 21, 2019 | 48.87 | 49.01 | 48.79 | 48.98 | 7,741,852 | +0.34(+0.69%) |
May 20, 2019 | 48.66 | 48.79 | 48.55 | 48.65 | 4,422,867 | -0.26(-0.54%) |
May 17, 2019 | 49.02 | 49.25 | 48.89 | 48.91 | 6,451,621 | -0.18(-0.37%) |
May 16, 2019 | 49.02 | 49.32 | 49.00 | 49.09 | 5,074,152 | +0.20(+0.41%) |
May 15, 2019 | 48.46 | 48.97 | 48.40 | 48.89 | 7,669,746 | +0.07(+0.15%) |
May 14, 2019 | 48.73 | 48.93 | 48.67 | 48.82 | 7,661,924 | +0.67(+1.40%) |
May 13, 2019 | 48.46 | 48.50 | 48.06 | 48.15 | 15,116,531 | -1.11(-2.26%) |
May 10, 2019 | 48.82 | 49.27 | 48.44 | 49.26 | 8,923,312 | +0.34(+0.69%) |
May 09, 2019 | 48.57 | 48.98 | 48.36 | 48.92 | 10,601,101 | -0.32(-0.65%) |
May 08, 2019 | 49.14 | 49.39 | 49.06 | 49.24 | 14,477,536 | -0.30(-0.61%) |
May 07, 2019 | 50.00 | 50.08 | 49.39 | 49.54 | 18,010,030 | -0.92(-1.82%) |
May 06, 2019 | 49.95 | 50.49 | 49.93 | 50.46 | 11,547,908 | -0.52(-1.02%) |
May 03, 2019 | 50.57 | 51.01 | 50.57 | 50.98 | 6,091,795 | +0.65(+1.29%) |
May 02, 2019 | 50.31 | 50.48 | 50.12 | 50.33 | 9,393,952 | +0.02(+0.04%) |
May 01, 2019 | 50.53 | 50.73 | 50.26 | 50.31 | 9,742,267 | -0.17(-0.34%) |
Apr 30, 2019 | 50.67 | 50.67 | 50.42 | 50.49 | 12,031,008 | -0.18(-0.36%) |
Apr 29, 2019 | 50.54 | 50.70 | 50.47 | 50.67 | 7,691,427 | +0.20(+0.40%) |
Apr 26, 2019 | 50.32 | 50.50 | 50.22 | 50.47 | 6,066,987 | +0.46(+0.91%) |
Apr 25, 2019 | 50.11 | 50.19 | 49.98 | 50.01 | 8,430,265 | +0.11(+0.22%) |
Apr 24, 2019 | 50.00 | 50.05 | 49.88 | 49.90 | 8,757,325 | -0.62(-1.23%) |
Apr 23, 2019 | 50.24 | 50.54 | 50.22 | 50.52 | 5,119,425 | +0.28(+0.56%) |
Apr 22, 2019 | 50.10 | 50.27 | 50.10 | 50.24 | 3,784,606 | -0.18(-0.36%) |
Apr 18, 2019 | 50.47 | 50.51 | 50.34 | 50.42 | 17,911,608 | +0.07(+0.14%) |
Apr 17, 2019 | 50.52 | 50.54 | 50.35 | 50.35 | 9,934,793 | +0.00(+0.00%) |
Apr 16, 2019 | 50.51 | 50.54 | 50.35 | 50.35 | 5,495,096 | +0.20(+0.40%) |
Apr 15, 2019 | 50.24 | 50.26 | 50.12 | 50.15 | 8,248,633 | -0.01(-0.02%) |
Apr 12, 2019 | 50.16 | 50.20 | 50.05 | 50.16 | 6,061,828 | +0.25(+0.51%) |
Apr 11, 2019 | 49.93 | 49.97 | 49.76 | 49.90 | 10,551,145 | -0.15(-0.31%) |
Apr 10, 2019 | 50.09 | 50.14 | 49.98 | 50.06 | 9,149,018 | +0.01(+0.02%) |
Apr 09, 2019 | 50.18 | 50.21 | 50.00 | 50.05 | 4,242,930 | -0.27(-0.54%) |
Apr 08, 2019 | 50.32 | 50.36 | 50.19 | 50.32 | 4,929,584 | -0.12(-0.23%) |
Apr 05, 2019 | 50.38 | 50.49 | 50.34 | 50.44 | 8,259,533 | +0.04(+0.07%) |
Apr 04, 2019 | 50.29 | 50.41 | 50.28 | 50.41 | 7,160,897 | -0.03(-0.05%) |
Apr 03, 2019 | 50.55 | 50.59 | 50.33 | 50.43 | 4,513,086 | +0.30(+0.60%) |
Apr 02, 2019 | 50.14 | 50.21 | 50.06 | 50.13 | 6,058,735 | -0.35(-0.69%) |
Apr 01, 2019 | 50.31 | 50.55 | 50.23 | 50.48 | 10,668,194 | +0.63(+1.26%) |
Mar 29, 2019 | 49.90 | 49.92 | 49.75 | 49.85 | 9,183,247 | -0.03(-0.05%) |
Mar 28, 2019 | 49.79 | 49.91 | 49.64 | 49.88 | 5,680,214 | +0.03(+0.05%) |
Mar 27, 2019 | 50.10 | 50.20 | 49.63 | 49.85 | 14,438,961 | -0.17(-0.35%) |
Mar 26, 2019 | 50.23 | 50.30 | 49.90 | 50.02 | 11,965,309 | +0.55(+1.10%) |
Mar 25, 2019 | 49.18 | 49.48 | 49.09 | 49.48 | 10,818,750 | +0.03(+0.06%) |
Mar 22, 2019 | 49.85 | 49.88 | 49.39 | 49.45 | 13,485,243 | -0.54(-1.08%) |
Mar 21, 2019 | 49.52 | 50.00 | 49.50 | 49.99 | 8,352,399 | +0.33(+0.66%) |
Mar 20, 2019 | 49.51 | 49.92 | 49.36 | 49.66 | 10,801,449 | +0.03(+0.06%) |
Mar 19, 2019 | 49.76 | 49.82 | 49.54 | 49.63 | 7,744,239 | +0.02(+0.04%) |
Mar 18, 2019 | 49.58 | 49.65 | 49.49 | 49.61 | 7,756,314 | +0.14(+0.28%) |
Mar 15, 2019 | 49.32 | 49.54 | 49.26 | 49.48 | 8,811,127 | +0.56(+1.15%) |
Mar 14, 2019 | 48.88 | 49.01 | 48.80 | 48.91 | 7,864,715 | -0.53(-1.07%) |
Mar 13, 2019 | 49.21 | 49.55 | 49.19 | 49.44 | 8,401,699 | +0.19(+0.39%) |
Mar 12, 2019 | 49.29 | 49.40 | 49.19 | 49.25 | 10,722,319 | +0.12(+0.24%) |
Mar 11, 2019 | 48.76 | 49.18 | 48.73 | 49.13 | 14,359,288 | +0.53(+1.09%) |
Mar 08, 2019 | 48.24 | 48.62 | 48.22 | 48.60 | 9,615,302 | -0.08(-0.17%) |
Mar 07, 2019 | 49.04 | 49.06 | 48.59 | 48.68 | 14,170,958 | -0.58(-1.18%) |
Mar 06, 2019 | 49.44 | 49.47 | 49.26 | 49.27 | 12,971,948 | -0.29(-0.59%) |
Mar 05, 2019 | 49.57 | 49.71 | 49.48 | 49.56 | 9,995,184 | +0.05(+0.09%) |
Mar 04, 2019 | 49.71 | 49.77 | 49.37 | 49.51 | 8,780,402 | -0.15(-0.31%) |
Mar 01, 2019 | 49.66 | 49.72 | 49.44 | 49.67 | 5,982,354 | +0.15(+0.29%) |
Feb 28, 2019 | 49.66 | 49.72 | 49.47 | 49.52 | 11,990,870 | -0.48(-0.97%) |
Feb 27, 2019 | 50.08 | 50.14 | 49.92 | 50.00 | 6,728,814 | -0.26(-0.53%) |
Feb 26, 2019 | 50.11 | 50.43 | 50.10 | 50.27 | 13,620,907 | +0.17(+0.35%) |
Feb 25, 2019 | 50.24 | 50.31 | 50.05 | 50.10 | 7,411,896 | +0.28(+0.57%) |
Feb 22, 2019 | 49.84 | 49.96 | 49.78 | 49.81 | 5,830,433 | +0.11(+0.22%) |
Feb 21, 2019 | 49.76 | 49.81 | 49.60 | 49.70 | 6,317,560 | -0.07(-0.15%) |
Feb 20, 2019 | 49.88 | 50.00 | 49.72 | 49.78 | 10,484,780 | +0.05(+0.11%) |
Feb 19, 2019 | 49.57 | 49.87 | 49.53 | 49.72 | 6,898,243 | +0.08(+0.17%) |
Feb 15, 2019 | 49.39 | 49.71 | 49.32 | 49.64 | 7,718,037 | +0.63(+1.28%) |
Feb 14, 2019 | 49.00 | 49.14 | 48.79 | 49.01 | 10,802,243 | -0.04(-0.07%) |
Feb 13, 2019 | 49.20 | 49.28 | 49.03 | 49.05 | 7,621,937 | +0.12(+0.24%) |
Feb 12, 2019 | 48.88 | 49.00 | 48.85 | 48.93 | 12,165,868 | +0.85(+1.76%) |
Feb 11, 2019 | 48.08 | 48.13 | 47.95 | 48.08 | 5,613,362 | +0.05(+0.09%) |
Feb 08, 2019 | 47.83 | 48.08 | 47.76 | 48.04 | 11,258,229 | -0.43(-0.88%) |
Feb 07, 2019 | 48.68 | 48.75 | 48.30 | 48.47 | 10,298,830 | -0.68(-1.39%) |
Feb 06, 2019 | 49.29 | 49.37 | 49.07 | 49.15 | 5,160,939 | -0.41(-0.83%) |
Feb 05, 2019 | 49.59 | 49.68 | 49.48 | 49.56 | 11,127,046 | +0.20(+0.41%) |
Feb 04, 2019 | 49.19 | 49.44 | 49.14 | 49.36 | 6,672,732 | +0.11(+0.22%) |
Feb 01, 2019 | 49.31 | 49.39 | 49.08 | 49.25 | 9,752,624 | -0.20(-0.41%) |
Jan 31, 2019 | 49.38 | 49.56 | 49.29 | 49.45 | 10,059,662 | +0.09(+0.18%) |
Jan 30, 2019 | 48.99 | 49.59 | 48.91 | 49.36 | 8,683,816 | +0.55(+1.12%) |
Jan 29, 2019 | 49.03 | 49.13 | 48.81 | 48.81 | 10,573,808 | +0.05(+0.09%) |
Jan 28, 2019 | 48.71 | 48.81 | 48.60 | 48.77 | 5,354,184 | -0.36(-0.72%) |
Jan 25, 2019 | 49.10 | 49.26 | 48.95 | 49.12 | 7,758,762 | +0.53(+1.09%) |
Jan 24, 2019 | 48.55 | 48.69 | 48.47 | 48.59 | 6,390,728 | +0.28(+0.58%) |
Jan 23, 2019 | 48.61 | 48.67 | 48.14 | 48.31 | 7,360,004 | -0.14(-0.28%) |
Jan 22, 2019 | 48.77 | 48.77 | 48.26 | 48.45 | 15,807,875 | -0.88(-1.79%) |
Jan 18, 2019 | 49.26 | 49.39 | 49.08 | 49.33 | 10,070,738 | +0.65(+1.33%) |
Jan 17, 2019 | 48.30 | 48.86 | 48.30 | 48.68 | 8,705,693 | -0.10(-0.21%) |
Jan 16, 2019 | 48.68 | 48.88 | 48.60 | 48.78 | 17,354,186 | +0.24(+0.49%) |
Jan 15, 2019 | 48.52 | 48.72 | 48.39 | 48.55 | 11,363,771 | +0.58(+1.22%) |
Jan 14, 2019 | 47.87 | 48.19 | 47.84 | 47.96 | 9,331,507 | -0.17(-0.36%) |
Jan 11, 2019 | 48.19 | 48.24 | 48.04 | 48.14 | 8,879,184 | -0.56(-1.16%) |
Jan 10, 2019 | 48.24 | 48.71 | 48.17 | 48.70 | 9,407,777 | +0.29(+0.60%) |
Jan 09, 2019 | 48.38 | 48.56 | 48.19 | 48.41 | 15,596,952 | +0.26(+0.55%) |
Jan 08, 2019 | 48.30 | 48.30 | 47.95 | 48.15 | 8,089,697 | +0.23(+0.48%) |
Jan 07, 2019 | 47.79 | 48.26 | 47.70 | 47.92 | 9,483,997 | +0.12(+0.25%) |
Jan 04, 2019 | 46.84 | 47.87 | 46.77 | 47.80 | 20,529,622 | +1.57(+3.39%) |
Jan 03, 2019 | 46.53 | 46.62 | 45.95 | 46.23 | 11,788,817 | -0.26(-0.57%) |
Jan 02, 2019 | 45.68 | 46.59 | 45.67 | 46.50 | 13,735,651 | +0.32(+0.69%) |
Dec 31, 2018 | 46.52 | 46.62 | 46.05 | 46.18 | 11,735,729 | -0.08(-0.18%) |
Dec 28, 2018 | 46.47 | 46.52 | 46.07 | 46.26 | 19,042,788 | +0.05(+0.12%) |
Dec 27, 2018 | 45.52 | 46.25 | 45.18 | 46.21 | 27,006,294 | +0.61(+1.34%) |
Dec 26, 2018 | 45.23 | 45.73 | 44.71 | 45.60 | 31,151,180 | +0.85(+1.89%) |
Dec 24, 2018 | 44.95 | 45.23 | 44.63 | 44.75 | 17,987,568 | -0.49(-1.09%) |
Dec 21, 2018 | 45.60 | 46.05 | 45.16 | 45.24 | 27,018,346 | -1.44(-3.08%) |
Dec 20, 2018 | 46.76 | 46.90 | 46.31 | 46.68 | 25,139,126 | -0.25(-0.52%) |
Dec 19, 2018 | 47.44 | 47.99 | 46.71 | 46.93 | 26,468,270 | -0.70(-1.47%) |
Dec 18, 2018 | 47.78 | 47.96 | 47.44 | 47.63 | 16,607,296 | +0.13(+0.28%) |
Dec 17, 2018 | 47.87 | 47.94 | 47.29 | 47.49 | 23,235,894 | -0.38(-0.79%) |
Dec 14, 2018 | 47.84 | 48.10 | 47.80 | 47.87 | 17,397,678 | -0.55(-1.14%) |
Dec 13, 2018 | 48.59 | 48.70 | 48.34 | 48.43 | 13,239,290 | -0.14(-0.30%) |
Dec 12, 2018 | 48.71 | 48.93 | 48.56 | 48.57 | 12,479,291 | +0.58(+1.21%) |
Dec 11, 2018 | 48.19 | 48.32 | 47.67 | 47.99 | 15,800,383 | -0.04(-0.08%) |
Dec 10, 2018 | 48.07 | 48.22 | 47.43 | 48.03 | 20,112,756 | -0.37(-0.77%) |
Dec 07, 2018 | 48.83 | 49.02 | 48.21 | 48.40 | 18,987,230 | -0.36(-0.74%) |
Dec 06, 2018 | 48.30 | 48.83 | 47.77 | 48.76 | 30,465,356 | -0.07(-0.15%) |
Dec 04, 2018 | 49.96 | 50.03 | 48.78 | 48.83 | 16,995,782 | -1.87(-3.69%) |