Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.31 | 52.84 | 52.28 | 52.61 | 2,574,881 | +0.05(+0.09%) |
Dec 30, 2019 | 52.57 | 52.80 | 52.06 | 52.56 | 5,840,864 | -0.25(-0.46%) |
Dec 27, 2019 | 53.07 | 53.18 | 52.70 | 52.81 | 3,439,008 | -0.02(-0.04%) |
Dec 26, 2019 | 53.47 | 53.67 | 52.69 | 52.83 | 2,930,168 | -0.73(-1.36%) |
Dec 24, 2019 | 52.57 | 53.56 | 52.57 | 53.55 | 1,223,392 | +1.08(+2.07%) |
Dec 23, 2019 | 53.41 | 53.64 | 52.37 | 52.47 | 2,589,922 | -0.94(-1.77%) |
Dec 20, 2019 | 52.07 | 53.49 | 52.00 | 53.41 | 5,835,847 | +1.32(+2.53%) |
Dec 19, 2019 | 52.94 | 53.22 | 51.96 | 52.09 | 5,099,729 | -0.94(-1.78%) |
Dec 18, 2019 | 54.19 | 54.22 | 52.95 | 53.04 | 4,439,973 | -0.91(-1.70%) |
Dec 17, 2019 | 54.46 | 54.78 | 53.68 | 53.95 | 4,023,858 | -0.85(-1.55%) |
Dec 16, 2019 | 54.99 | 55.28 | 54.17 | 54.80 | 3,175,344 | -0.18(-0.33%) |
Dec 13, 2019 | 54.54 | 55.34 | 54.44 | 54.98 | 3,242,302 | +0.23(+0.41%) |
Dec 12, 2019 | 56.26 | 56.42 | 54.73 | 54.75 | 2,897,180 | -1.57(-2.78%) |
Dec 11, 2019 | 55.70 | 56.36 | 55.60 | 56.32 | 1,675,980 | +0.62(+1.12%) |
Dec 10, 2019 | 55.85 | 56.08 | 55.29 | 55.70 | 1,886,649 | -0.32(-0.57%) |
Dec 09, 2019 | 55.66 | 56.31 | 55.50 | 56.02 | 2,158,453 | +0.61(+1.11%) |
Dec 06, 2019 | 56.80 | 56.84 | 55.30 | 55.40 | 3,124,173 | -0.99(-1.76%) |
Dec 05, 2019 | 55.42 | 56.53 | 55.30 | 56.39 | 2,728,487 | +0.91(+1.65%) |
Dec 04, 2019 | 55.44 | 55.98 | 54.96 | 55.48 | 3,508,550 | -0.09(-0.17%) |
Dec 03, 2019 | 55.04 | 55.59 | 54.80 | 55.57 | 2,688,769 | +0.07(+0.12%) |
Dec 02, 2019 | 56.20 | 56.22 | 54.97 | 55.51 | 1,915,976 | -0.75(-1.32%) |
Nov 29, 2019 | 56.37 | 56.61 | 56.08 | 56.25 | 1,165,069 | -0.09(-0.17%) |
Nov 27, 2019 | 56.97 | 57.23 | 56.25 | 56.35 | 2,839,347 | -0.66(-1.16%) |
Nov 26, 2019 | 56.12 | 57.03 | 55.81 | 57.01 | 2,921,239 | +0.96(+1.72%) |
Nov 25, 2019 | 55.61 | 56.34 | 55.58 | 56.04 | 2,926,627 | +0.61(+1.11%) |
Nov 22, 2019 | 55.89 | 56.08 | 55.20 | 55.43 | 2,467,462 | -0.30(-0.54%) |
Nov 21, 2019 | 56.31 | 56.89 | 55.50 | 55.73 | 1,693,221 | -0.59(-1.05%) |
Nov 20, 2019 | 56.23 | 56.85 | 55.99 | 56.33 | 2,210,974 | +0.08(+0.15%) |
Nov 19, 2019 | 56.64 | 57.03 | 55.98 | 56.24 | 1,769,639 | -0.38(-0.67%) |
Nov 18, 2019 | 56.15 | 57.13 | 56.06 | 56.62 | 2,558,003 | +0.65(+1.16%) |
Nov 15, 2019 | 56.90 | 56.93 | 55.83 | 55.97 | 3,076,984 | -0.37(-0.65%) |
Nov 14, 2019 | 55.70 | 56.46 | 55.62 | 56.34 | 2,850,549 | +0.41(+0.72%) |
Nov 13, 2019 | 55.07 | 56.13 | 55.04 | 55.93 | 1,955,917 | +0.74(+1.35%) |
Nov 12, 2019 | 55.93 | 56.67 | 54.27 | 55.19 | 3,785,800 | -0.42(-0.76%) |
Nov 11, 2019 | 54.66 | 55.75 | 54.58 | 55.61 | 2,054,387 | +1.10(+2.02%) |
Nov 08, 2019 | 54.01 | 54.64 | 53.89 | 54.51 | 2,885,369 | +0.48(+0.89%) |
Nov 07, 2019 | 55.83 | 55.90 | 53.83 | 54.03 | 6,335,304 | -1.82(-3.26%) |
Nov 06, 2019 | 55.11 | 55.85 | 54.88 | 55.85 | 3,005,900 | +0.81(+1.47%) |
Nov 05, 2019 | 55.80 | 55.97 | 54.54 | 55.04 | 4,904,470 | -0.90(-1.60%) |
Nov 04, 2019 | 57.52 | 57.59 | 55.66 | 55.93 | 3,790,612 | -1.48(-2.58%) |
Nov 01, 2019 | 56.58 | 57.59 | 56.49 | 57.41 | 3,314,622 | +1.21(+2.15%) |
Oct 31, 2019 | 56.82 | 57.16 | 55.98 | 56.20 | 2,287,012 | -0.56(-0.98%) |
Oct 30, 2019 | 56.06 | 56.78 | 54.76 | 56.76 | 4,640,575 | +0.68(+1.21%) |
Oct 29, 2019 | 56.78 | 57.72 | 56.07 | 56.08 | 4,480,463 | -0.75(-1.33%) |
Oct 28, 2019 | 58.21 | 58.46 | 56.70 | 56.84 | 5,101,110 | -1.45(-2.49%) |
Oct 25, 2019 | 58.55 | 59.06 | 58.15 | 58.29 | 1,587,642 | -0.15(-0.26%) |
Oct 24, 2019 | 58.12 | 58.55 | 57.73 | 58.44 | 2,458,680 | +0.28(+0.49%) |
Oct 23, 2019 | 58.10 | 58.39 | 57.64 | 58.16 | 2,897,108 | +0.06(+0.10%) |
Oct 22, 2019 | 57.91 | 58.52 | 57.39 | 58.10 | 3,475,675 | +0.56(+0.97%) |
Oct 21, 2019 | 58.35 | 58.86 | 57.39 | 57.54 | 4,908,016 | -0.65(-1.12%) |
Oct 18, 2019 | 57.74 | 58.20 | 57.43 | 58.19 | 4,310,345 | +0.62(+1.08%) |
Oct 17, 2019 | 57.86 | 58.23 | 57.26 | 57.57 | 3,280,927 | -0.08(-0.13%) |
Oct 16, 2019 | 56.38 | 57.67 | 56.18 | 57.65 | 3,344,454 | +1.36(+2.41%) |
Oct 15, 2019 | 55.93 | 56.31 | 55.61 | 56.29 | 3,547,885 | +0.71(+1.27%) |
Oct 14, 2019 | 55.18 | 55.81 | 55.10 | 55.58 | 2,746,165 | +0.43(+0.79%) |
Oct 11, 2019 | 55.84 | 56.01 | 55.10 | 55.15 | 4,066,140 | -0.31(-0.56%) |
Oct 10, 2019 | 55.60 | 55.81 | 54.78 | 55.46 | 3,725,117 | -0.16(-0.29%) |
Oct 09, 2019 | 55.89 | 56.29 | 55.55 | 55.62 | 2,485,421 | -0.11(-0.20%) |
Oct 08, 2019 | 55.71 | 56.53 | 55.49 | 55.73 | 3,060,158 | -0.18(-0.32%) |
Oct 07, 2019 | 55.80 | 56.26 | 55.52 | 55.91 | 3,703,564 | -0.15(-0.27%) |
Oct 04, 2019 | 55.17 | 56.28 | 54.96 | 56.06 | 4,937,729 | +0.92(+1.67%) |
Oct 03, 2019 | 54.63 | 55.84 | 54.33 | 55.14 | 7,781,604 | +0.65(+1.19%) |
Oct 02, 2019 | 53.19 | 54.58 | 51.79 | 54.49 | 14,072,780 | +1.98(+3.77%) |
Oct 01, 2019 | 52.77 | 52.95 | 52.10 | 52.51 | 4,399,945 | -0.12(-0.23%) |
Sep 30, 2019 | 52.29 | 52.91 | 51.61 | 52.63 | 3,865,874 | +1.06(+2.06%) |
Sep 27, 2019 | 52.54 | 52.55 | 51.47 | 51.57 | 2,492,209 | -0.80(-1.53%) |
Sep 26, 2019 | 52.70 | 52.74 | 51.92 | 52.37 | 2,510,140 | +0.01(+0.02%) |
Sep 25, 2019 | 52.73 | 52.77 | 51.80 | 52.36 | 4,128,864 | +0.34(+0.65%) |
Sep 24, 2019 | 51.78 | 52.82 | 51.55 | 52.02 | 3,308,609 | +0.29(+0.56%) |
Sep 23, 2019 | 50.90 | 52.03 | 50.73 | 51.73 | 3,163,174 | +0.74(+1.46%) |
Sep 20, 2019 | 50.83 | 51.40 | 50.67 | 50.98 | 2,828,153 | +0.29(+0.58%) |
Sep 19, 2019 | 51.27 | 51.35 | 50.61 | 50.69 | 1,640,441 | -0.34(-0.66%) |
Sep 18, 2019 | 49.48 | 51.10 | 49.41 | 51.03 | 4,086,885 | +0.99(+1.98%) |
Sep 17, 2019 | 50.27 | 50.59 | 49.94 | 50.04 | 2,882,944 | -0.23(-0.45%) |
Sep 16, 2019 | 50.44 | 50.96 | 50.17 | 50.27 | 4,524,954 | -0.26(-0.52%) |
Sep 13, 2019 | 51.69 | 51.83 | 50.27 | 50.53 | 5,375,752 | -0.90(-1.76%) |
Sep 12, 2019 | 51.44 | 51.81 | 50.85 | 51.44 | 3,367,821 | +0.55(+1.07%) |
Sep 11, 2019 | 50.41 | 51.22 | 50.07 | 50.89 | 2,938,104 | +0.66(+1.31%) |
Sep 10, 2019 | 49.47 | 50.23 | 49.13 | 50.23 | 2,490,381 | +0.81(+1.64%) |
Sep 09, 2019 | 49.14 | 50.19 | 49.02 | 49.42 | 3,106,515 | +0.41(+0.85%) |
Sep 06, 2019 | 48.95 | 49.45 | 48.83 | 49.01 | 1,710,920 | +0.29(+0.60%) |
Sep 05, 2019 | 49.48 | 49.48 | 48.26 | 48.71 | 2,470,802 | -0.28(-0.58%) |
Sep 04, 2019 | 48.31 | 49.25 | 48.13 | 49.00 | 1,411,089 | +0.77(+1.60%) |
Sep 03, 2019 | 47.79 | 48.44 | 47.61 | 48.22 | 2,365,244 | +0.16(+0.33%) |
Aug 30, 2019 | 48.24 | 48.47 | 47.41 | 48.06 | 2,774,143 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.66 | 47.60 | 48.26 | 3,084,302 | +0.75(+1.59%) |
Aug 28, 2019 | 47.42 | 47.73 | 46.70 | 47.51 | 3,062,909 | -0.08(-0.18%) |
Aug 27, 2019 | 48.43 | 48.43 | 47.41 | 47.59 | 3,219,039 | -0.51(-1.06%) |
Aug 26, 2019 | 48.34 | 48.60 | 47.81 | 48.10 | 1,806,036 | -0.16(-0.33%) |
Aug 23, 2019 | 49.27 | 49.68 | 48.12 | 48.26 | 3,756,193 | -0.74(-1.52%) |
Aug 22, 2019 | 48.57 | 49.14 | 48.09 | 49.01 | 1,957,626 | +0.41(+0.85%) |
Aug 21, 2019 | 48.30 | 48.76 | 47.83 | 48.59 | 3,559,818 | +0.57(+1.20%) |
Aug 20, 2019 | 47.22 | 48.21 | 47.10 | 48.02 | 2,596,194 | +0.87(+1.84%) |
Aug 19, 2019 | 46.89 | 47.38 | 46.49 | 47.15 | 4,218,482 | +0.74(+1.58%) |
Aug 16, 2019 | 46.05 | 46.55 | 45.22 | 46.41 | 4,752,143 | +0.70(+1.53%) |
Aug 15, 2019 | 46.57 | 46.73 | 45.66 | 45.72 | 3,861,642 | -0.85(-1.82%) |
Aug 14, 2019 | 46.94 | 47.18 | 45.97 | 46.56 | 5,241,180 | -0.82(-1.73%) |
Aug 13, 2019 | 46.31 | 47.50 | 46.31 | 47.38 | 3,389,611 | +0.96(+2.07%) |
Aug 12, 2019 | 46.93 | 47.21 | 46.08 | 46.42 | 3,272,087 | -0.71(-1.50%) |
Aug 09, 2019 | 47.74 | 47.87 | 46.89 | 47.13 | 2,878,025 | -0.80(-1.67%) |
Aug 08, 2019 | 46.99 | 48.00 | 46.99 | 47.93 | 3,364,316 | +0.94(+2.01%) |
Aug 07, 2019 | 44.84 | 47.09 | 44.68 | 46.99 | 6,627,201 | +1.57(+3.47%) |
Aug 06, 2019 | 44.79 | 45.61 | 44.66 | 45.42 | 4,270,280 | +0.62(+1.39%) |
Aug 05, 2019 | 44.68 | 45.08 | 44.30 | 44.79 | 3,464,647 | -0.42(-0.94%) |
Aug 02, 2019 | 45.62 | 45.74 | 44.76 | 45.22 | 2,612,113 | -0.49(-1.07%) |
Aug 01, 2019 | 45.04 | 46.49 | 44.79 | 45.71 | 4,347,388 | +0.88(+1.95%) |
Jul 31, 2019 | 45.64 | 45.84 | 44.37 | 44.83 | 3,040,955 | -0.83(-1.82%) |
Jul 30, 2019 | 45.17 | 46.25 | 44.97 | 45.66 | 4,403,112 | +0.44(+0.98%) |
Jul 29, 2019 | 44.91 | 45.33 | 44.46 | 45.22 | 4,056,184 | +0.33(+0.73%) |
Jul 26, 2019 | 45.01 | 45.49 | 44.74 | 44.89 | 3,185,426 | -0.12(-0.27%) |
Jul 25, 2019 | 44.45 | 45.05 | 44.35 | 45.01 | 3,722,368 | +0.93(+2.12%) |
Jul 24, 2019 | 43.20 | 44.14 | 42.94 | 44.08 | 3,310,306 | +0.86(+1.98%) |
Jul 23, 2019 | 43.34 | 43.59 | 42.90 | 43.22 | 5,305,966 | -0.13(-0.30%) |
Jul 22, 2019 | 43.85 | 44.02 | 43.23 | 43.35 | 2,350,883 | -0.25(-0.58%) |
Jul 19, 2019 | 44.21 | 44.41 | 43.60 | 43.61 | 2,738,702 | -0.46(-1.05%) |
Jul 18, 2019 | 44.19 | 44.43 | 43.73 | 44.07 | 3,520,960 | -0.07(-0.15%) |
Jul 17, 2019 | 45.19 | 45.32 | 44.12 | 44.13 | 3,100,420 | -0.89(-1.97%) |
Jul 16, 2019 | 44.47 | 45.17 | 44.34 | 45.02 | 2,703,233 | +0.44(+0.99%) |
Jul 15, 2019 | 45.09 | 45.33 | 44.44 | 44.58 | 2,332,567 | -0.47(-1.05%) |
Jul 12, 2019 | 44.90 | 45.61 | 44.90 | 45.05 | 3,018,515 | +0.15(+0.34%) |
Jul 11, 2019 | 45.87 | 45.87 | 44.47 | 44.90 | 3,587,944 | -0.74(-1.61%) |
Jul 10, 2019 | 45.51 | 45.97 | 44.81 | 45.63 | 3,995,902 | +1.03(+2.30%) |
Jul 09, 2019 | 45.26 | 45.32 | 44.48 | 44.60 | 4,350,350 | -0.85(-1.86%) |
Jul 08, 2019 | 45.40 | 45.78 | 45.05 | 45.45 | 2,835,827 | -0.01(-0.02%) |
Jul 05, 2019 | 45.89 | 46.14 | 45.11 | 45.46 | 2,925,911 | -0.89(-1.91%) |
Jul 03, 2019 | 45.70 | 46.38 | 45.52 | 46.35 | 1,709,923 | +0.63(+1.38%) |
Jul 02, 2019 | 45.20 | 45.79 | 44.90 | 45.72 | 3,591,801 | +0.44(+0.98%) |
Jul 01, 2019 | 46.11 | 46.37 | 44.67 | 45.27 | 4,001,683 | -0.36(-0.78%) |
Jun 28, 2019 | 45.51 | 46.43 | 45.46 | 45.63 | 4,414,621 | +0.03(+0.06%) |
Jun 27, 2019 | 45.33 | 45.69 | 44.32 | 45.60 | 5,189,377 | +0.83(+1.85%) |
Jun 26, 2019 | 44.96 | 45.61 | 44.34 | 44.77 | 6,319,444 | -0.63(-1.39%) |
Jun 25, 2019 | 49.91 | 50.14 | 44.96 | 45.41 | 16,222,833 | -3.00(-6.20%) |
Jun 24, 2019 | 48.54 | 49.09 | 47.98 | 48.41 | 3,275,745 | +0.06(+0.12%) |
Jun 21, 2019 | 49.56 | 49.59 | 48.29 | 48.35 | 3,585,731 | -1.30(-2.62%) |
Jun 20, 2019 | 49.64 | 49.88 | 48.97 | 49.65 | 2,586,415 | +0.60(+1.23%) |
Jun 19, 2019 | 49.19 | 49.37 | 47.43 | 49.05 | 3,964,418 | -0.38(-0.76%) |
Jun 18, 2019 | 49.80 | 50.40 | 48.83 | 49.43 | 2,646,474 | -0.49(-0.98%) |
Jun 17, 2019 | 50.47 | 50.53 | 49.20 | 49.92 | 2,155,751 | -0.51(-1.01%) |
Jun 14, 2019 | 49.86 | 50.73 | 49.74 | 50.42 | 2,017,903 | +0.44(+0.89%) |
Jun 13, 2019 | 50.04 | 50.51 | 49.65 | 49.98 | 1,884,694 | +0.93(+1.90%) |
Jun 12, 2019 | 49.11 | 49.97 | 48.99 | 49.05 | 1,854,854 | -0.17(-0.34%) |
Jun 11, 2019 | 49.92 | 49.92 | 48.76 | 49.22 | 1,544,331 | -0.48(-0.97%) |
Jun 10, 2019 | 50.30 | 50.72 | 49.27 | 49.70 | 1,882,621 | -0.55(-1.09%) |
Jun 07, 2019 | 49.82 | 50.59 | 49.79 | 50.24 | 1,710,135 | +0.64(+1.29%) |
Jun 06, 2019 | 49.26 | 50.28 | 49.04 | 49.60 | 3,063,114 | +0.52(+1.06%) |
Jun 05, 2019 | 48.79 | 49.22 | 48.17 | 49.09 | 3,141,421 | +0.69(+1.42%) |
Jun 04, 2019 | 47.89 | 48.61 | 47.59 | 48.40 | 4,016,632 | +0.94(+1.98%) |
Jun 03, 2019 | 46.65 | 47.99 | 46.59 | 47.46 | 3,592,724 | +0.70(+1.49%) |
May 31, 2019 | 47.02 | 47.24 | 46.26 | 46.76 | 2,914,548 | -0.61(-1.29%) |
May 30, 2019 | 47.54 | 48.07 | 46.79 | 47.37 | 2,540,335 | -0.23(-0.47%) |
May 29, 2019 | 48.34 | 48.81 | 47.30 | 47.60 | 3,090,866 | -0.72(-1.48%) |
May 28, 2019 | 48.99 | 49.11 | 48.31 | 48.31 | 2,438,082 | -0.57(-1.16%) |
May 24, 2019 | 48.40 | 48.88 | 48.25 | 48.88 | 1,401,837 | +0.78(+1.63%) |
May 23, 2019 | 48.60 | 49.12 | 48.01 | 48.10 | 2,734,708 | -0.64(-1.31%) |
May 22, 2019 | 48.31 | 49.48 | 48.26 | 48.74 | 2,041,584 | -0.50(-1.01%) |
May 21, 2019 | 48.91 | 49.58 | 48.79 | 49.24 | 2,530,554 | +0.45(+0.93%) |
May 20, 2019 | 49.91 | 50.16 | 48.70 | 48.79 | 2,669,037 | -1.24(-2.48%) |
May 17, 2019 | 49.99 | 50.94 | 49.94 | 50.03 | 2,146,298 | -0.50(-0.99%) |
May 16, 2019 | 50.15 | 51.32 | 50.04 | 50.53 | 2,846,738 | +0.70(+1.40%) |
May 15, 2019 | 49.54 | 49.89 | 49.22 | 49.83 | 2,066,704 | +0.16(+0.32%) |
May 14, 2019 | 48.43 | 50.18 | 48.18 | 49.67 | 2,812,527 | +1.21(+2.49%) |
May 13, 2019 | 48.37 | 48.59 | 47.80 | 48.47 | 2,335,166 | -0.37(-0.75%) |
May 10, 2019 | 48.74 | 49.06 | 48.15 | 48.83 | 1,464,601 | +0.08(+0.15%) |
May 09, 2019 | 47.97 | 48.77 | 47.78 | 48.76 | 1,344,888 | +0.61(+1.27%) |
May 08, 2019 | 48.73 | 48.90 | 48.09 | 48.15 | 2,101,401 | -0.58(-1.20%) |
May 07, 2019 | 48.65 | 48.92 | 48.32 | 48.73 | 3,088,035 | -0.09(-0.19%) |
May 06, 2019 | 48.75 | 49.00 | 48.31 | 48.82 | 3,636,422 | -0.36(-0.73%) |
May 03, 2019 | 49.63 | 49.74 | 48.79 | 49.18 | 2,269,065 | -0.12(-0.25%) |
May 02, 2019 | 49.14 | 49.92 | 48.77 | 49.30 | 2,307,842 | +0.29(+0.60%) |
May 01, 2019 | 49.31 | 50.29 | 48.95 | 49.01 | 3,115,821 | +0.02(+0.04%) |
Apr 30, 2019 | 48.95 | 49.20 | 48.71 | 48.99 | 3,367,124 | -0.12(-0.25%) |
Apr 29, 2019 | 48.97 | 49.31 | 48.69 | 49.12 | 2,871,794 | +0.12(+0.25%) |
Apr 26, 2019 | 48.62 | 49.08 | 48.37 | 48.99 | 2,328,006 | +0.44(+0.91%) |
Apr 25, 2019 | 48.56 | 49.07 | 47.53 | 48.55 | 3,287,207 | -1.01(-2.03%) |
Apr 24, 2019 | 49.50 | 50.00 | 49.21 | 49.56 | 2,732,248 | +0.16(+0.32%) |
Apr 23, 2019 | 49.32 | 50.08 | 49.10 | 49.40 | 2,822,955 | +0.39(+0.79%) |
Apr 22, 2019 | 49.57 | 49.68 | 48.77 | 49.01 | 2,460,885 | -0.77(-1.55%) |
Apr 18, 2019 | 48.80 | 49.95 | 48.76 | 49.78 | 3,070,045 | +0.94(+1.93%) |
Apr 17, 2019 | 48.13 | 48.96 | 47.94 | 48.84 | 2,946,244 | +0.48(+0.99%) |
Apr 16, 2019 | 48.36 | 48.49 | 48.00 | 48.36 | 2,165,574 | +0.24(+0.51%) |
Apr 15, 2019 | 48.12 | 48.32 | 47.68 | 48.12 | 2,660,315 | +0.16(+0.33%) |
Apr 12, 2019 | 48.56 | 48.76 | 47.85 | 47.96 | 3,977,901 | -0.31(-0.64%) |
Apr 11, 2019 | 47.86 | 48.32 | 47.74 | 48.27 | 2,919,614 | +0.43(+0.90%) |
Apr 10, 2019 | 47.49 | 48.17 | 47.39 | 47.84 | 2,827,706 | +0.57(+1.21%) |
Apr 09, 2019 | 48.00 | 48.17 | 47.17 | 47.26 | 3,736,920 | -1.01(-2.09%) |
Apr 08, 2019 | 48.49 | 48.85 | 48.07 | 48.27 | 2,435,162 | -0.36(-0.74%) |
Apr 05, 2019 | 48.19 | 48.71 | 47.99 | 48.63 | 3,791,483 | +0.93(+1.95%) |
Apr 04, 2019 | 46.82 | 47.86 | 46.80 | 47.69 | 4,400,259 | +0.83(+1.77%) |
Apr 03, 2019 | 46.26 | 47.22 | 45.92 | 46.87 | 4,115,144 | +0.89(+1.94%) |
Apr 02, 2019 | 45.82 | 46.05 | 45.21 | 45.97 | 4,532,841 | -0.05(-0.10%) |
Apr 01, 2019 | 46.05 | 46.52 | 45.29 | 46.02 | 5,174,491 | -0.17(-0.37%) |
Mar 29, 2019 | 46.81 | 47.43 | 46.10 | 46.19 | 4,707,523 | -0.63(-1.35%) |
Mar 28, 2019 | 48.35 | 48.55 | 46.80 | 46.82 | 6,545,176 | -1.80(-3.70%) |
Mar 27, 2019 | 47.99 | 50.13 | 47.46 | 48.62 | 11,846,657 | +1.84(+3.94%) |
Mar 26, 2019 | 46.63 | 46.87 | 45.85 | 46.77 | 6,826,713 | +0.15(+0.32%) |
Mar 25, 2019 | 45.09 | 46.86 | 44.92 | 46.62 | 6,639,479 | +1.61(+3.57%) |
Mar 22, 2019 | 44.63 | 45.54 | 44.31 | 45.01 | 4,627,281 | +0.25(+0.57%) |
Mar 21, 2019 | 43.60 | 45.00 | 43.52 | 44.76 | 4,219,355 | +1.27(+2.92%) |
Mar 20, 2019 | 43.76 | 43.97 | 42.19 | 43.49 | 5,230,679 | -0.35(-0.79%) |
Mar 19, 2019 | 45.08 | 45.37 | 43.70 | 43.84 | 2,869,235 | -1.20(-2.65%) |
Mar 18, 2019 | 44.99 | 45.22 | 44.48 | 45.03 | 2,567,329 | +0.12(+0.27%) |
Mar 15, 2019 | 45.30 | 45.71 | 44.81 | 44.91 | 3,901,272 | -0.27(-0.60%) |
Mar 14, 2019 | 45.22 | 45.42 | 44.63 | 45.18 | 2,918,659 | -0.05(-0.10%) |
Mar 13, 2019 | 45.80 | 46.02 | 45.13 | 45.23 | 2,992,498 | -0.46(-1.01%) |
Mar 12, 2019 | 45.72 | 45.82 | 45.23 | 45.69 | 2,409,229 | +0.05(+0.10%) |
Mar 11, 2019 | 44.91 | 45.64 | 44.91 | 45.64 | 2,739,150 | +0.73(+1.63%) |
Mar 08, 2019 | 44.59 | 45.53 | 44.16 | 44.91 | 3,958,026 | +0.17(+0.38%) |
Mar 07, 2019 | 43.32 | 44.91 | 43.11 | 44.74 | 5,854,709 | +1.55(+3.59%) |
Mar 06, 2019 | 43.29 | 43.84 | 43.16 | 43.19 | 3,519,102 | -0.22(-0.50%) |
Mar 05, 2019 | 44.79 | 45.06 | 43.39 | 43.40 | 3,346,746 | -1.38(-3.09%) |
Mar 04, 2019 | 44.42 | 45.47 | 44.42 | 44.79 | 3,405,534 | +0.54(+1.21%) |
Mar 01, 2019 | 45.48 | 45.65 | 43.44 | 44.25 | 5,280,912 | -0.89(-1.98%) |
Feb 28, 2019 | 45.55 | 45.83 | 44.97 | 45.14 | 4,615,478 | -0.81(-1.76%) |
Feb 27, 2019 | 46.59 | 46.73 | 45.40 | 45.95 | 3,700,006 | -0.58(-1.25%) |
Feb 26, 2019 | 46.32 | 46.98 | 45.95 | 46.54 | 2,968,957 | -0.17(-0.36%) |
Feb 25, 2019 | 47.50 | 47.52 | 46.58 | 46.71 | 3,326,753 | -0.57(-1.21%) |
Feb 22, 2019 | 46.51 | 47.34 | 46.11 | 47.28 | 4,843,670 | +0.97(+2.09%) |
Feb 21, 2019 | 45.34 | 46.41 | 45.32 | 46.31 | 3,894,793 | +0.25(+0.55%) |
Feb 20, 2019 | 46.46 | 46.82 | 45.77 | 46.06 | 3,912,480 | -0.40(-0.87%) |
Feb 19, 2019 | 45.98 | 46.89 | 45.65 | 46.46 | 3,355,854 | +0.45(+0.98%) |
Feb 15, 2019 | 45.75 | 46.30 | 45.58 | 46.01 | 3,824,112 | +0.62(+1.37%) |
Feb 14, 2019 | 44.92 | 45.51 | 44.43 | 45.39 | 3,582,964 | +0.07(+0.15%) |
Feb 13, 2019 | 45.82 | 46.08 | 44.99 | 45.32 | 4,915,725 | -0.41(-0.91%) |
Feb 12, 2019 | 43.53 | 45.92 | 43.53 | 45.74 | 5,245,552 | +2.47(+5.70%) |
Feb 11, 2019 | 43.34 | 43.35 | 42.87 | 43.27 | 1,972,139 | -0.04(-0.09%) |
Feb 08, 2019 | 43.12 | 43.41 | 42.78 | 43.31 | 2,178,450 | -0.15(-0.35%) |
Feb 07, 2019 | 43.19 | 43.91 | 42.79 | 43.46 | 2,791,083 | +0.10(+0.24%) |
Feb 06, 2019 | 43.96 | 44.15 | 43.22 | 43.36 | 2,292,648 | -0.78(-1.77%) |
Feb 05, 2019 | 43.89 | 44.25 | 43.56 | 44.14 | 3,234,382 | +0.22(+0.49%) |
Feb 04, 2019 | 44.03 | 44.44 | 43.38 | 43.92 | 2,170,597 | -0.44(-1.00%) |
Feb 01, 2019 | 44.52 | 45.61 | 44.24 | 44.36 | 3,581,471 | -0.25(-0.57%) |
Jan 31, 2019 | 43.75 | 45.13 | 43.22 | 44.62 | 5,567,154 | +0.96(+2.20%) |
Jan 30, 2019 | 43.50 | 43.67 | 42.23 | 43.66 | 4,849,533 | +0.42(+0.98%) |
Jan 29, 2019 | 41.55 | 43.37 | 40.70 | 43.23 | 5,350,644 | +1.35(+3.21%) |
Jan 28, 2019 | 41.71 | 42.69 | 41.51 | 41.89 | 3,243,665 | -0.04(-0.09%) |
Jan 25, 2019 | 42.64 | 43.69 | 41.41 | 41.93 | 5,006,812 | -0.29(-0.69%) |
Jan 24, 2019 | 41.17 | 42.31 | 40.92 | 42.22 | 3,939,839 | +1.18(+2.87%) |
Jan 23, 2019 | 41.04 | 41.75 | 40.63 | 41.04 | 3,031,707 | +0.14(+0.34%) |
Jan 22, 2019 | 41.08 | 41.61 | 40.62 | 40.90 | 3,265,700 | -0.55(-1.34%) |
Jan 18, 2019 | 42.39 | 42.51 | 41.41 | 41.46 | 3,817,087 | -0.64(-1.52%) |
Jan 17, 2019 | 42.12 | 42.61 | 41.72 | 42.09 | 3,706,744 | -0.55(-1.28%) |
Jan 16, 2019 | 43.14 | 43.48 | 42.45 | 42.64 | 3,640,637 | -0.49(-1.13%) |
Jan 15, 2019 | 42.34 | 43.48 | 42.34 | 43.13 | 3,128,531 | +0.64(+1.50%) |
Jan 14, 2019 | 43.24 | 43.60 | 42.41 | 42.49 | 3,900,664 | -1.14(-2.61%) |
Jan 11, 2019 | 42.46 | 44.38 | 42.31 | 43.63 | 5,739,141 | +1.17(+2.75%) |
Jan 10, 2019 | 43.25 | 43.38 | 42.07 | 42.46 | 5,920,977 | -1.05(-2.42%) |
Jan 09, 2019 | 41.27 | 44.35 | 40.10 | 43.51 | 14,775,417 | +3.20(+7.93%) |
Jan 08, 2019 | 40.18 | 40.56 | 39.33 | 40.32 | 7,121,862 | +0.48(+1.20%) |
Jan 07, 2019 | 39.15 | 40.56 | 38.70 | 39.84 | 6,515,509 | +1.10(+2.84%) |
Jan 04, 2019 | 37.68 | 38.84 | 37.56 | 38.74 | 4,824,283 | +1.56(+4.20%) |
Jan 03, 2019 | 37.33 | 37.88 | 36.86 | 37.18 | 2,906,867 | -0.39(-1.03%) |