Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.49 | 68.48 | 66.85 | 67.80 | 3,523,213 | -0.08(-0.12%) |
Nov 27, 2019 | 69.19 | 69.35 | 67.36 | 67.89 | 7,184,386 | -0.71(-1.03%) |
Nov 26, 2019 | 64.91 | 70.32 | 64.78 | 68.59 | 16,550,055 | +6.16(+9.87%) |
Nov 25, 2019 | 61.59 | 62.63 | 60.66 | 62.43 | 5,010,341 | +1.35(+2.22%) |
Nov 22, 2019 | 60.78 | 61.21 | 60.45 | 61.08 | 2,860,410 | +0.36(+0.60%) |
Nov 21, 2019 | 62.49 | 62.64 | 60.56 | 60.72 | 4,032,116 | -1.63(-2.62%) |
Nov 20, 2019 | 62.99 | 63.35 | 62.05 | 62.35 | 2,602,787 | -1.02(-1.61%) |
Nov 19, 2019 | 64.26 | 64.42 | 62.89 | 63.36 | 2,762,541 | -1.62(-2.50%) |
Nov 18, 2019 | 64.46 | 65.32 | 64.15 | 64.99 | 3,046,935 | +0.17(+0.26%) |
Nov 15, 2019 | 63.84 | 64.84 | 63.83 | 64.82 | 2,624,332 | +1.25(+1.97%) |
Nov 14, 2019 | 62.99 | 63.89 | 62.95 | 63.57 | 2,144,480 | +0.49(+0.77%) |
Nov 13, 2019 | 62.83 | 63.41 | 62.38 | 63.08 | 1,903,676 | -0.14(-0.23%) |
Nov 12, 2019 | 64.06 | 64.06 | 63.04 | 63.22 | 2,597,712 | -0.89(-1.39%) |
Nov 11, 2019 | 64.32 | 64.70 | 63.61 | 64.11 | 3,094,993 | -0.50(-0.78%) |
Nov 08, 2019 | 63.63 | 64.63 | 63.41 | 64.62 | 2,359,710 | +0.71(+1.11%) |
Nov 07, 2019 | 63.88 | 64.65 | 63.73 | 63.91 | 2,163,157 | +0.81(+1.28%) |
Nov 06, 2019 | 63.04 | 63.30 | 61.89 | 63.10 | 2,974,818 | +0.18(+0.28%) |
Nov 05, 2019 | 63.06 | 63.90 | 62.67 | 62.93 | 3,410,510 | +0.03(+0.04%) |
Nov 04, 2019 | 61.93 | 63.02 | 61.88 | 62.90 | 1,765,594 | +1.59(+2.59%) |
Nov 01, 2019 | 60.88 | 61.80 | 60.64 | 61.31 | 2,799,161 | +0.92(+1.52%) |
Oct 31, 2019 | 60.81 | 61.13 | 59.80 | 60.40 | 2,318,320 | -0.73(-1.20%) |
Oct 30, 2019 | 62.08 | 62.15 | 59.87 | 61.13 | 2,182,238 | -1.01(-1.62%) |
Oct 29, 2019 | 62.33 | 62.86 | 62.06 | 62.14 | 2,497,919 | -0.40(-0.63%) |
Oct 28, 2019 | 62.46 | 63.40 | 62.25 | 62.53 | 2,355,956 | +1.03(+1.67%) |
Oct 25, 2019 | 60.41 | 62.17 | 60.10 | 61.51 | 1,713,439 | +0.87(+1.43%) |
Oct 24, 2019 | 61.05 | 61.35 | 59.53 | 60.64 | 1,877,193 | +0.04(+0.07%) |
Oct 23, 2019 | 60.88 | 61.17 | 60.41 | 60.60 | 2,024,903 | -0.28(-0.46%) |
Oct 22, 2019 | 60.29 | 61.17 | 59.94 | 60.88 | 1,798,673 | +0.78(+1.30%) |
Oct 21, 2019 | 59.81 | 60.61 | 59.75 | 60.09 | 1,827,135 | +0.80(+1.35%) |
Oct 18, 2019 | 58.42 | 59.66 | 58.22 | 59.29 | 2,742,312 | +0.54(+0.92%) |
Oct 17, 2019 | 57.93 | 58.93 | 57.74 | 58.76 | 2,150,046 | +1.24(+2.15%) |
Oct 16, 2019 | 56.95 | 58.05 | 56.76 | 57.52 | 2,688,229 | +0.40(+0.69%) |
Oct 15, 2019 | 57.83 | 58.06 | 57.13 | 57.13 | 2,377,180 | -0.66(-1.14%) |
Oct 14, 2019 | 57.98 | 57.98 | 57.22 | 57.78 | 1,583,407 | -0.68(-1.16%) |
Oct 11, 2019 | 57.04 | 59.01 | 57.04 | 58.46 | 3,209,235 | +2.35(+4.20%) |
Oct 10, 2019 | 55.36 | 56.47 | 55.36 | 56.11 | 2,309,887 | +0.87(+1.57%) |
Oct 09, 2019 | 55.40 | 55.73 | 55.07 | 55.24 | 2,015,352 | +0.35(+0.64%) |
Oct 08, 2019 | 55.52 | 55.78 | 54.56 | 54.89 | 2,009,172 | -1.29(-2.30%) |
Oct 07, 2019 | 56.04 | 56.83 | 55.97 | 56.18 | 2,131,400 | -0.06(-0.10%) |
Oct 04, 2019 | 55.34 | 56.28 | 55.34 | 56.24 | 2,023,017 | +1.03(+1.87%) |
Oct 03, 2019 | 54.40 | 55.23 | 53.41 | 55.21 | 2,526,246 | +0.54(+0.98%) |
Oct 02, 2019 | 56.49 | 56.72 | 54.13 | 54.67 | 2,901,277 | -2.51(-4.40%) |
Oct 01, 2019 | 58.19 | 58.80 | 57.01 | 57.18 | 2,760,323 | -0.82(-1.42%) |
Sep 30, 2019 | 57.47 | 58.28 | 57.47 | 58.01 | 2,199,564 | +0.61(+1.05%) |
Sep 27, 2019 | 56.52 | 57.62 | 56.52 | 57.40 | 2,127,914 | +1.10(+1.96%) |
Sep 26, 2019 | 56.72 | 56.91 | 55.70 | 56.30 | 2,148,861 | -0.40(-0.70%) |
Sep 25, 2019 | 57.33 | 57.36 | 56.06 | 56.70 | 2,630,980 | -0.24(-0.41%) |
Sep 24, 2019 | 56.90 | 57.69 | 56.17 | 56.93 | 2,591,029 | +0.25(+0.44%) |
Sep 23, 2019 | 56.00 | 57.02 | 55.79 | 56.68 | 1,847,050 | +0.54(+0.96%) |
Sep 20, 2019 | 57.18 | 57.49 | 55.92 | 56.14 | 2,704,254 | -0.69(-1.21%) |
Sep 19, 2019 | 56.84 | 57.18 | 56.70 | 56.83 | 1,649,721 | +0.37(+0.66%) |
Sep 18, 2019 | 57.06 | 57.66 | 55.89 | 56.46 | 2,037,719 | -0.65(-1.13%) |
Sep 17, 2019 | 57.33 | 57.48 | 56.40 | 57.11 | 3,015,797 | -0.41(-0.71%) |
Sep 16, 2019 | 56.16 | 57.61 | 55.86 | 57.52 | 2,797,143 | +1.14(+2.03%) |
Sep 13, 2019 | 57.05 | 57.47 | 56.07 | 56.37 | 3,090,530 | -0.27(-0.47%) |
Sep 12, 2019 | 56.66 | 57.83 | 55.76 | 56.64 | 3,258,890 | +0.02(+0.03%) |
Sep 11, 2019 | 57.38 | 58.00 | 56.30 | 56.62 | 2,935,628 | -0.98(-1.71%) |
Sep 10, 2019 | 57.46 | 58.34 | 56.98 | 57.61 | 3,705,102 | -0.17(-0.29%) |
Sep 09, 2019 | 55.94 | 57.84 | 55.93 | 57.78 | 3,139,657 | +2.40(+4.33%) |
Sep 06, 2019 | 55.13 | 55.92 | 55.12 | 55.38 | 3,146,240 | +0.49(+0.90%) |
Sep 05, 2019 | 54.30 | 55.26 | 53.95 | 54.89 | 3,288,853 | +1.53(+2.86%) |
Sep 04, 2019 | 53.17 | 53.81 | 53.01 | 53.36 | 3,274,379 | +0.60(+1.14%) |
Sep 03, 2019 | 52.61 | 54.12 | 52.15 | 52.76 | 4,879,261 | -0.37(-0.69%) |
Aug 30, 2019 | 52.49 | 53.74 | 52.48 | 53.13 | 5,646,124 | +0.13(+0.25%) |
Aug 29, 2019 | 54.49 | 55.00 | 51.78 | 52.99 | 16,489,870 | -4.60(-7.99%) |
Aug 28, 2019 | 56.44 | 57.99 | 56.37 | 57.59 | 4,088,321 | +0.98(+1.74%) |
Aug 27, 2019 | 57.30 | 57.70 | 56.46 | 56.61 | 4,113,230 | +0.14(+0.25%) |
Aug 26, 2019 | 56.08 | 56.55 | 55.03 | 56.47 | 3,217,366 | +1.20(+2.17%) |
Aug 23, 2019 | 56.77 | 56.93 | 54.45 | 55.26 | 5,663,975 | -2.16(-3.76%) |
Aug 22, 2019 | 56.76 | 58.01 | 56.37 | 57.43 | 2,915,581 | +0.78(+1.39%) |
Aug 21, 2019 | 56.52 | 57.27 | 56.31 | 56.64 | 2,148,437 | +1.52(+2.76%) |
Aug 20, 2019 | 55.09 | 56.13 | 54.86 | 55.12 | 1,556,385 | -0.18(-0.33%) |
Aug 19, 2019 | 55.56 | 56.10 | 55.02 | 55.31 | 1,714,411 | +0.65(+1.19%) |
Aug 16, 2019 | 53.90 | 55.01 | 53.85 | 54.65 | 2,273,090 | +1.29(+2.42%) |
Aug 15, 2019 | 56.47 | 56.47 | 52.55 | 53.36 | 4,465,648 | -2.54(-4.54%) |
Aug 14, 2019 | 57.26 | 57.30 | 55.41 | 55.90 | 3,919,705 | -3.61(-6.06%) |
Aug 13, 2019 | 55.71 | 62.18 | 54.96 | 59.50 | 6,782,439 | +3.61(+6.47%) |
Aug 12, 2019 | 55.70 | 56.02 | 55.41 | 55.89 | 1,336,544 | -0.33(-0.59%) |
Aug 09, 2019 | 57.47 | 57.70 | 55.99 | 56.22 | 1,951,169 | -1.29(-2.25%) |
Aug 08, 2019 | 57.17 | 57.72 | 56.81 | 57.52 | 2,179,960 | +1.00(+1.77%) |
Aug 07, 2019 | 55.94 | 56.73 | 54.89 | 56.52 | 3,199,464 | +0.01(+0.01%) |
Aug 06, 2019 | 55.55 | 56.65 | 54.99 | 56.51 | 3,103,718 | +1.30(+2.36%) |
Aug 05, 2019 | 55.76 | 55.76 | 54.14 | 55.21 | 4,503,084 | -1.99(-3.49%) |
Aug 02, 2019 | 56.98 | 57.57 | 55.94 | 57.20 | 4,737,631 | +0.22(+0.38%) |
Aug 01, 2019 | 64.03 | 64.46 | 56.65 | 56.98 | 9,045,852 | -6.89(-10.79%) |
Jul 31, 2019 | 64.13 | 64.79 | 63.07 | 63.88 | 2,214,198 | -0.39(-0.61%) |
Jul 30, 2019 | 64.55 | 64.99 | 64.04 | 64.27 | 2,415,819 | -0.50(-0.77%) |
Jul 29, 2019 | 64.88 | 65.00 | 64.31 | 64.77 | 1,437,146 | -0.13(-0.19%) |
Jul 26, 2019 | 64.83 | 65.17 | 63.61 | 64.90 | 1,991,784 | +0.57(+0.88%) |
Jul 25, 2019 | 64.10 | 65.55 | 64.10 | 64.33 | 2,244,388 | -0.66(-1.01%) |
Jul 24, 2019 | 63.84 | 65.21 | 63.78 | 64.99 | 2,123,327 | +1.13(+1.76%) |
Jul 23, 2019 | 63.30 | 64.10 | 63.03 | 63.86 | 2,341,497 | +0.68(+1.07%) |
Jul 22, 2019 | 62.59 | 63.37 | 62.38 | 63.19 | 3,531,716 | +0.83(+1.33%) |
Jul 19, 2019 | 61.81 | 62.66 | 61.75 | 62.36 | 2,141,901 | +0.73(+1.18%) |
Jul 18, 2019 | 61.72 | 62.12 | 61.28 | 61.63 | 1,995,729 | -0.33(-0.53%) |
Jul 17, 2019 | 62.37 | 62.61 | 61.81 | 61.96 | 2,002,988 | -0.46(-0.74%) |
Jul 16, 2019 | 62.84 | 62.99 | 61.93 | 62.42 | 2,757,838 | -0.60(-0.95%) |
Jul 15, 2019 | 62.39 | 63.13 | 62.13 | 63.02 | 2,433,209 | +0.61(+0.98%) |
Jul 12, 2019 | 61.72 | 62.78 | 61.72 | 62.41 | 2,710,623 | +0.85(+1.38%) |
Jul 11, 2019 | 60.07 | 61.57 | 59.85 | 61.56 | 2,894,211 | +1.52(+2.53%) |
Jul 10, 2019 | 60.14 | 60.29 | 59.52 | 60.04 | 3,219,958 | +0.06(+0.10%) |
Jul 09, 2019 | 59.82 | 60.36 | 59.68 | 59.98 | 4,342,412 | -0.12(-0.19%) |
Jul 08, 2019 | 60.21 | 61.05 | 59.69 | 60.10 | 3,028,167 | +0.09(+0.15%) |
Jul 05, 2019 | 59.87 | 60.21 | 59.49 | 60.01 | 1,704,607 | -0.07(-0.11%) |
Jul 03, 2019 | 60.01 | 60.33 | 59.91 | 60.07 | 1,603,850 | +0.28(+0.46%) |
Jul 02, 2019 | 60.46 | 60.52 | 59.25 | 59.80 | 2,536,179 | -0.66(-1.09%) |
Jul 01, 2019 | 59.46 | 61.47 | 59.19 | 60.46 | 4,793,685 | +2.25(+3.87%) |
Jun 28, 2019 | 56.89 | 58.28 | 56.89 | 58.20 | 3,656,376 | +1.05(+1.84%) |
Jun 27, 2019 | 57.09 | 57.25 | 56.77 | 57.15 | 2,012,604 | +0.28(+0.48%) |
Jun 26, 2019 | 56.04 | 57.34 | 55.70 | 56.88 | 2,939,141 | +1.46(+2.64%) |
Jun 25, 2019 | 56.37 | 56.76 | 55.30 | 55.41 | 2,352,657 | -0.90(-1.60%) |
Jun 24, 2019 | 56.35 | 56.52 | 55.77 | 56.32 | 1,764,034 | -0.06(-0.10%) |
Jun 21, 2019 | 57.06 | 57.18 | 56.10 | 56.37 | 3,436,411 | -0.71(-1.24%) |
Jun 20, 2019 | 56.98 | 57.18 | 56.20 | 57.08 | 2,086,250 | +0.64(+1.14%) |
Jun 19, 2019 | 57.33 | 57.59 | 56.18 | 56.44 | 3,295,113 | -0.86(-1.50%) |
Jun 18, 2019 | 55.87 | 58.19 | 55.69 | 57.30 | 4,172,365 | +1.69(+3.03%) |
Jun 17, 2019 | 54.92 | 55.84 | 54.78 | 55.61 | 2,358,568 | +0.50(+0.91%) |
Jun 14, 2019 | 55.07 | 55.33 | 54.21 | 55.11 | 2,573,445 | +0.16(+0.29%) |
Jun 13, 2019 | 54.10 | 54.97 | 54.10 | 54.96 | 1,940,541 | +1.16(+2.16%) |
Jun 12, 2019 | 54.31 | 54.57 | 53.72 | 53.80 | 1,863,001 | -0.48(-0.88%) |
Jun 11, 2019 | 54.25 | 54.70 | 53.69 | 54.27 | 2,668,436 | +0.11(+0.20%) |
Jun 10, 2019 | 53.49 | 54.70 | 52.96 | 54.16 | 3,876,021 | +1.38(+2.62%) |
Jun 07, 2019 | 51.88 | 53.12 | 51.80 | 52.78 | 3,205,445 | +1.18(+2.28%) |
Jun 06, 2019 | 52.22 | 52.52 | 51.01 | 51.60 | 3,145,359 | -0.76(-1.46%) |
Jun 05, 2019 | 53.14 | 53.72 | 52.12 | 52.37 | 2,995,809 | -0.60(-1.13%) |
Jun 04, 2019 | 53.02 | 53.67 | 52.87 | 52.96 | 3,404,162 | +0.60(+1.14%) |
Jun 03, 2019 | 51.68 | 52.81 | 51.54 | 52.37 | 4,649,780 | +0.46(+0.88%) |
May 31, 2019 | 52.85 | 53.02 | 51.66 | 51.91 | 4,277,267 | -1.94(-3.60%) |
May 30, 2019 | 54.04 | 54.25 | 53.35 | 53.85 | 4,350,012 | +0.39(+0.73%) |
May 29, 2019 | 53.56 | 54.37 | 52.51 | 53.46 | 4,355,076 | -0.71(-1.31%) |
May 28, 2019 | 54.40 | 55.26 | 54.15 | 54.17 | 4,139,437 | -0.45(-0.82%) |
May 24, 2019 | 54.20 | 54.84 | 52.47 | 54.62 | 7,352,206 | +0.10(+0.18%) |
May 23, 2019 | 57.20 | 57.98 | 53.35 | 54.52 | 9,576,218 | -2.77(-4.84%) |
May 22, 2019 | 57.77 | 58.60 | 57.29 | 57.29 | 5,448,375 | -0.65(-1.12%) |
May 21, 2019 | 57.10 | 58.18 | 56.74 | 57.94 | 3,158,459 | +0.92(+1.61%) |
May 20, 2019 | 56.72 | 57.39 | 56.57 | 57.02 | 3,373,766 | -0.07(-0.13%) |
May 17, 2019 | 56.33 | 57.83 | 56.33 | 57.10 | 2,944,673 | +0.16(+0.28%) |
May 16, 2019 | 56.69 | 57.68 | 56.37 | 56.94 | 3,950,907 | +0.73(+1.30%) |
May 15, 2019 | 55.62 | 56.45 | 55.51 | 56.21 | 2,861,265 | +0.20(+0.35%) |
May 14, 2019 | 55.70 | 56.76 | 55.11 | 56.01 | 4,564,251 | +0.43(+0.78%) |
May 13, 2019 | 58.23 | 58.26 | 54.67 | 55.58 | 6,529,528 | -3.50(-5.92%) |
May 10, 2019 | 59.70 | 59.80 | 56.77 | 59.08 | 4,787,705 | -0.80(-1.34%) |
May 09, 2019 | 60.31 | 60.43 | 58.60 | 59.88 | 4,144,933 | -0.99(-1.62%) |
May 08, 2019 | 60.57 | 61.87 | 60.02 | 60.86 | 3,315,955 | +0.16(+0.26%) |
May 07, 2019 | 61.53 | 62.26 | 60.26 | 60.71 | 3,811,205 | -1.38(-2.23%) |
May 06, 2019 | 61.09 | 62.18 | 60.38 | 62.09 | 3,385,549 | -0.06(-0.09%) |
May 03, 2019 | 62.36 | 62.56 | 61.78 | 62.15 | 2,451,983 | -0.12(-0.20%) |
May 02, 2019 | 61.29 | 62.27 | 61.17 | 62.27 | 2,762,554 | +1.12(+1.83%) |
May 01, 2019 | 61.63 | 62.11 | 61.10 | 61.15 | 2,115,830 | -0.48(-0.78%) |
Apr 30, 2019 | 60.58 | 61.74 | 60.58 | 61.63 | 3,081,961 | +0.84(+1.39%) |
Apr 29, 2019 | 60.37 | 61.31 | 60.30 | 60.79 | 2,694,410 | +0.49(+0.81%) |
Apr 26, 2019 | 59.98 | 60.74 | 59.14 | 60.30 | 3,661,434 | -0.82(-1.34%) |
Apr 25, 2019 | 61.69 | 61.69 | 60.53 | 61.12 | 2,515,785 | -0.75(-1.21%) |
Apr 24, 2019 | 62.53 | 62.88 | 61.68 | 61.87 | 2,565,964 | +0.89(+1.45%) |
Apr 23, 2019 | 60.39 | 61.20 | 59.81 | 60.98 | 2,505,594 | +0.84(+1.41%) |
Apr 22, 2019 | 60.64 | 60.99 | 60.11 | 60.14 | 2,945,192 | -0.86(-1.41%) |
Apr 18, 2019 | 60.77 | 61.36 | 60.45 | 61.00 | 2,870,184 | +0.20(+0.33%) |
Apr 17, 2019 | 60.99 | 61.63 | 60.61 | 60.80 | 2,054,776 | +0.20(+0.33%) |
Apr 16, 2019 | 60.79 | 61.09 | 60.46 | 60.60 | 2,548,507 | -0.07(-0.11%) |
Apr 15, 2019 | 60.42 | 60.90 | 60.22 | 60.67 | 2,772,111 | -0.27(-0.45%) |
Apr 12, 2019 | 61.39 | 61.56 | 60.83 | 60.94 | 2,066,498 | -0.34(-0.55%) |
Apr 11, 2019 | 61.73 | 61.74 | 60.96 | 61.28 | 2,138,184 | -0.42(-0.68%) |
Apr 10, 2019 | 61.94 | 62.56 | 61.47 | 61.70 | 2,849,885 | -0.22(-0.35%) |
Apr 09, 2019 | 61.71 | 62.30 | 61.62 | 61.92 | 2,139,742 | -0.06(-0.09%) |
Apr 08, 2019 | 61.81 | 62.36 | 61.61 | 61.97 | 2,699,483 | +0.04(+0.07%) |
Apr 05, 2019 | 62.08 | 62.24 | 61.57 | 61.93 | 3,829,005 | +0.17(+0.27%) |
Apr 04, 2019 | 60.04 | 61.78 | 59.88 | 61.77 | 2,976,520 | +1.68(+2.80%) |
Apr 03, 2019 | 59.51 | 60.28 | 59.43 | 60.09 | 2,834,305 | +0.90(+1.53%) |
Apr 02, 2019 | 59.66 | 59.66 | 58.91 | 59.18 | 2,411,736 | -0.53(-0.89%) |
Apr 01, 2019 | 59.11 | 59.85 | 58.88 | 59.71 | 3,364,775 | +0.85(+1.45%) |
Mar 29, 2019 | 59.04 | 59.25 | 58.65 | 58.86 | 3,366,255 | -0.03(-0.06%) |
Mar 28, 2019 | 58.69 | 59.37 | 58.30 | 58.89 | 4,593,746 | +0.50(+0.85%) |
Mar 27, 2019 | 58.30 | 58.97 | 58.00 | 58.40 | 4,938,116 | +0.00(+0.00%) |
Mar 26, 2019 | 59.17 | 59.52 | 58.20 | 58.40 | 3,385,425 | -0.32(-0.55%) |
Mar 25, 2019 | 57.83 | 59.08 | 57.79 | 58.72 | 2,706,715 | +0.65(+1.11%) |
Mar 22, 2019 | 59.75 | 60.75 | 58.06 | 58.07 | 4,836,841 | -0.37(-0.64%) |
Mar 21, 2019 | 57.21 | 58.58 | 57.00 | 58.45 | 3,251,405 | +1.20(+2.10%) |
Mar 20, 2019 | 57.69 | 57.92 | 56.47 | 57.24 | 4,077,377 | -0.65(-1.12%) |
Mar 19, 2019 | 58.20 | 58.50 | 57.75 | 57.89 | 4,230,380 | +0.12(+0.22%) |
Mar 18, 2019 | 57.29 | 57.80 | 57.06 | 57.77 | 4,298,425 | +0.50(+0.88%) |
Mar 15, 2019 | 56.65 | 57.30 | 56.18 | 57.26 | 8,285,374 | +0.64(+1.13%) |
Mar 14, 2019 | 56.12 | 57.02 | 55.92 | 56.62 | 5,176,649 | +0.41(+0.73%) |
Mar 13, 2019 | 56.75 | 56.88 | 56.21 | 56.21 | 4,268,409 | -0.39(-0.70%) |
Mar 12, 2019 | 56.74 | 56.89 | 55.89 | 56.61 | 3,188,045 | +0.09(+0.16%) |
Mar 11, 2019 | 55.60 | 56.91 | 55.60 | 56.52 | 4,837,461 | +1.11(+2.00%) |
Mar 08, 2019 | 55.00 | 55.46 | 54.58 | 55.41 | 3,798,091 | -0.22(-0.40%) |
Mar 07, 2019 | 54.96 | 55.78 | 54.77 | 55.63 | 4,491,042 | +0.29(+0.52%) |
Mar 06, 2019 | 55.34 | 55.92 | 54.78 | 55.34 | 4,688,459 | +0.39(+0.72%) |
Mar 05, 2019 | 55.55 | 55.77 | 54.63 | 54.95 | 4,030,202 | -0.21(-0.37%) |
Mar 04, 2019 | 55.92 | 56.41 | 54.81 | 55.15 | 5,172,227 | -0.62(-1.11%) |
Mar 01, 2019 | 57.27 | 57.45 | 55.61 | 55.77 | 6,582,216 | -0.85(-1.50%) |
Feb 28, 2019 | 57.15 | 57.68 | 56.04 | 56.61 | 8,303,908 | +0.02(+0.03%) |
Feb 27, 2019 | 55.92 | 58.17 | 55.92 | 56.60 | 21,758,362 | +7.00(+14.11%) |
Feb 26, 2019 | 49.76 | 49.91 | 49.01 | 49.60 | 5,015,654 | -0.20(-0.40%) |
Feb 25, 2019 | 50.29 | 50.50 | 49.66 | 49.80 | 4,592,437 | +0.09(+0.18%) |
Feb 22, 2019 | 49.22 | 49.85 | 48.81 | 49.71 | 2,805,524 | +0.55(+1.12%) |
Feb 21, 2019 | 49.71 | 49.99 | 48.88 | 49.16 | 2,845,004 | -0.45(-0.91%) |
Feb 20, 2019 | 49.76 | 49.98 | 49.46 | 49.61 | 3,498,917 | -0.02(-0.03%) |
Feb 19, 2019 | 49.55 | 49.77 | 48.94 | 49.62 | 3,489,608 | +0.13(+0.27%) |
Feb 15, 2019 | 49.39 | 49.70 | 49.04 | 49.49 | 2,373,017 | +0.50(+1.02%) |
Feb 14, 2019 | 48.56 | 49.43 | 48.24 | 48.99 | 3,261,019 | +0.07(+0.13%) |
Feb 13, 2019 | 49.44 | 49.65 | 48.71 | 48.93 | 3,649,745 | -0.30(-0.62%) |
Feb 12, 2019 | 48.32 | 49.77 | 48.32 | 49.23 | 3,611,014 | +1.16(+2.41%) |
Feb 11, 2019 | 48.53 | 48.60 | 47.88 | 48.07 | 2,707,932 | -0.41(-0.85%) |
Feb 08, 2019 | 47.87 | 48.54 | 47.82 | 48.48 | 2,068,911 | +0.07(+0.15%) |
Feb 07, 2019 | 48.66 | 48.82 | 47.76 | 48.41 | 2,244,473 | -0.49(-1.01%) |
Feb 06, 2019 | 49.02 | 49.25 | 48.37 | 48.90 | 2,311,049 | -0.05(-0.10%) |
Feb 05, 2019 | 48.77 | 49.02 | 48.44 | 48.95 | 1,824,002 | +0.25(+0.52%) |
Feb 04, 2019 | 48.19 | 48.84 | 47.89 | 48.70 | 2,257,657 | +0.61(+1.27%) |
Feb 01, 2019 | 48.72 | 48.72 | 47.52 | 48.09 | 4,602,067 | -0.63(-1.30%) |
Jan 31, 2019 | 48.51 | 48.91 | 48.37 | 48.72 | 4,050,861 | +0.21(+0.44%) |
Jan 30, 2019 | 48.42 | 48.74 | 48.00 | 48.51 | 3,012,155 | +0.16(+0.34%) |
Jan 29, 2019 | 48.88 | 48.89 | 47.97 | 48.34 | 2,546,798 | -0.59(-1.21%) |
Jan 28, 2019 | 48.31 | 48.97 | 47.76 | 48.93 | 3,339,825 | +0.13(+0.27%) |
Jan 25, 2019 | 47.82 | 48.89 | 47.82 | 48.80 | 3,430,514 | +1.43(+3.02%) |
Jan 24, 2019 | 47.26 | 47.45 | 46.65 | 47.37 | 2,137,338 | +0.24(+0.51%) |
Jan 23, 2019 | 47.68 | 47.77 | 46.38 | 47.13 | 2,852,751 | -0.38(-0.80%) |
Jan 22, 2019 | 47.93 | 48.26 | 47.05 | 47.51 | 3,064,562 | -0.77(-1.60%) |
Jan 18, 2019 | 47.91 | 48.92 | 47.89 | 48.28 | 3,413,126 | +0.73(+1.54%) |
Jan 17, 2019 | 46.37 | 47.78 | 46.08 | 47.55 | 4,004,745 | +1.23(+2.65%) |
Jan 16, 2019 | 46.56 | 46.76 | 46.03 | 46.33 | 3,228,465 | -0.28(-0.60%) |
Jan 15, 2019 | 47.08 | 47.22 | 46.13 | 46.61 | 4,615,214 | -0.50(-1.07%) |
Jan 14, 2019 | 46.15 | 47.68 | 45.92 | 47.11 | 3,190,365 | +0.63(+1.36%) |
Jan 11, 2019 | 46.40 | 47.33 | 46.06 | 46.47 | 4,150,347 | -0.30(-0.63%) |
Jan 10, 2019 | 46.38 | 46.82 | 45.33 | 46.77 | 4,427,942 | -0.79(-1.66%) |
Jan 09, 2019 | 47.03 | 47.93 | 46.16 | 47.56 | 4,807,588 | +0.35(+0.75%) |
Jan 08, 2019 | 46.35 | 47.31 | 45.36 | 47.21 | 4,912,185 | +1.35(+2.94%) |
Jan 07, 2019 | 43.54 | 46.24 | 43.54 | 45.86 | 5,167,458 | +2.48(+5.71%) |
Jan 04, 2019 | 43.68 | 44.15 | 43.22 | 43.38 | 5,971,209 | +0.21(+0.48%) |
Jan 03, 2019 | 43.34 | 44.40 | 41.89 | 43.18 | 7,556,618 | -0.90(-2.05%) |
Jan 02, 2019 | 42.92 | 44.44 | 42.77 | 44.08 | 4,011,653 | +0.53(+1.21%) |
Dec 31, 2018 | 42.54 | 43.55 | 42.54 | 43.55 | 4,050,033 | +1.33(+3.16%) |
Dec 28, 2018 | 42.93 | 43.15 | 41.79 | 42.22 | 3,433,554 | -0.51(-1.19%) |
Dec 27, 2018 | 41.71 | 42.75 | 41.12 | 42.73 | 4,243,444 | +0.32(+0.76%) |
Dec 26, 2018 | 39.97 | 42.45 | 39.85 | 42.41 | 5,372,914 | +2.74(+6.90%) |
Dec 24, 2018 | 39.91 | 41.95 | 39.25 | 39.67 | 2,161,930 | -0.51(-1.27%) |
Dec 21, 2018 | 41.75 | 42.44 | 39.98 | 40.18 | 7,524,686 | -1.27(-3.07%) |
Dec 20, 2018 | 41.79 | 42.74 | 40.83 | 41.46 | 7,191,533 | -0.45(-1.08%) |
Dec 19, 2018 | 43.58 | 44.02 | 41.73 | 41.91 | 5,953,924 | -0.83(-1.94%) |
Dec 18, 2018 | 43.42 | 44.00 | 42.40 | 42.74 | 7,062,792 | -0.21(-0.50%) |
Dec 17, 2018 | 43.06 | 44.71 | 42.40 | 42.95 | 11,147,171 | -2.58(-5.67%) |
Dec 14, 2018 | 45.44 | 47.21 | 45.28 | 45.54 | 6,364,928 | -0.46(-1.00%) |
Dec 13, 2018 | 48.30 | 48.37 | 45.69 | 46.00 | 6,823,308 | -2.51(-5.17%) |
Dec 12, 2018 | 48.31 | 49.22 | 48.04 | 48.51 | 5,730,361 | +0.73(+1.53%) |
Dec 11, 2018 | 48.88 | 49.34 | 47.35 | 47.77 | 4,324,968 | -0.47(-0.97%) |
Dec 10, 2018 | 49.65 | 49.65 | 47.76 | 48.24 | 4,593,008 | -1.21(-2.44%) |
Dec 07, 2018 | 50.79 | 51.95 | 49.27 | 49.45 | 4,460,717 | -1.39(-2.73%) |
Dec 06, 2018 | 50.06 | 50.90 | 49.26 | 50.84 | 6,424,873 | +0.02(+0.03%) |
Dec 04, 2018 | 54.46 | 54.74 | 50.64 | 50.82 | 8,619,340 | -3.86(-7.06%) |