Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,966 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,791 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.86 | 57.38 | 2,010,003 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,499 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,075 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,619 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.99 | 57.21 | 3,594,322 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.23 | 56.60 | 57.59 | 4,518,065 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.31 | 56.36 | 56.54 | 3,981,146 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.10 | 3,974,563 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,102 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,159 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.04 | 4,125,548 | -1.17(-2.01%) |
Dec 11, 2019 | 58.66 | 59.15 | 58.15 | 58.21 | 2,877,538 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,289 | +0.22(+0.39%) |
Dec 09, 2019 | 57.93 | 58.35 | 57.60 | 57.75 | 2,598,991 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,800 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,402 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,026 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,627,960 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,803 | -0.28(-0.49%) |
Nov 29, 2019 | 57.29 | 58.39 | 57.06 | 57.70 | 4,378,877 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,569 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,391 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,544 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,191 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,621 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,449 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,506 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,355 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,495 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,292 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,745 | -0.27(-0.50%) |
Nov 12, 2019 | 54.54 | 54.62 | 53.80 | 54.25 | 1,947,395 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,499 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,115 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,517 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,209 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,367 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,273 | +3.33(+6.28%) |
Nov 01, 2019 | 52.70 | 53.61 | 52.22 | 52.98 | 2,821,979 | +0.67(+1.29%) |
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,875 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,665 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,616 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,135 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,873 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,828 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,467 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,068 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,072,952 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.13 | 52.34 | 3,602,887 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,352 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,309 | +1.55(+2.96%) |
Oct 15, 2019 | 50.77 | 52.52 | 50.73 | 52.39 | 6,437,682 | +1.78(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,242 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,082 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,081 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,499 | +0.32(+0.70%) |
Oct 08, 2019 | 47.72 | 47.92 | 46.29 | 46.60 | 4,457,137 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,850 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.62 | 47.95 | 48.24 | 2,997,943 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,688 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.61 | 3,247,227 | -0.48(-0.99%) |
Oct 01, 2019 | 48.68 | 48.97 | 46.73 | 48.08 | 3,840,204 | -0.63(-1.29%) |
Sep 30, 2019 | 48.19 | 50.45 | 48.13 | 48.71 | 6,701,196 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,314 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,555 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,416 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.15 | 2,075,379 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.56 | 48.80 | 3,124,200 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.31 | 3,384,299 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,228 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,510 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,632 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,683 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.85 | 50.37 | 2,888,649 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.06 | 2,160,760 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,100 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.91 | 4,009,440 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,460 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.65 | 49.71 | 51.02 | 6,765,866 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,710 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,713 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.82 | 47.29 | 4,431,437 | +0.63(+1.34%) |
Aug 30, 2019 | 46.64 | 46.81 | 46.12 | 46.66 | 4,748,839 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.02 | 46.42 | 3,260,479 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,642 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,767 | +1.39(+3.06%) |
Aug 26, 2019 | 45.70 | 45.82 | 44.98 | 45.55 | 4,993,795 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,822 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,624 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,305 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,361 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,194 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.95 | 47.11 | 4,320,105 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,521,970 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,330 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,768 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,641 | -1.41(-3.19%) |
Aug 09, 2019 | 42.95 | 44.85 | 42.89 | 44.27 | 7,162,496 | +0.89(+2.05%) |
Aug 08, 2019 | 41.92 | 44.64 | 41.40 | 43.38 | 11,186,351 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,567 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,126 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,845 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,508 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,108 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,196 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,059 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,010,993 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,569 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,481 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,615 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,688 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,391 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,455 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,732 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,406 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,352 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,581 | -0.66(-1.40%) |
Jul 12, 2019 | 48.26 | 48.68 | 47.26 | 47.36 | 1,985,284 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,960 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,211 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,931 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,608 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,627 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,043,997 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.48 | 47.69 | 2,488,069 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,033 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,926 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,350 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,455 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,772 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.24 | 47.59 | 47.73 | 1,666,173 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.83 | 3,308,257 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,096 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.38 | 4,061,359 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,336 | +0.43(+0.90%) |
Jun 17, 2019 | 49.21 | 49.21 | 47.75 | 48.07 | 2,839,109 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.47 | 5,306,162 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,725 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,849 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,771 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.93 | 47.90 | 3,700,008 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.07 | 3,144,189 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,658 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,658 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,367 | +1.14(+2.55%) |
Jun 03, 2019 | 45.48 | 45.73 | 44.25 | 44.59 | 4,609,233 | -0.72(-1.59%) |
May 31, 2019 | 44.92 | 46.23 | 44.83 | 45.31 | 3,835,033 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,809 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,294 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,076 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,485 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,564 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,483 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,548 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,113 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,006 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,199 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,259 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,057,980 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,180 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,551 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,585 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,522 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,056 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,722 | -0.73(-1.41%) |
May 03, 2019 | 50.89 | 52.65 | 50.69 | 51.87 | 4,333,788 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,687 | -0.90(-1.74%) |
May 01, 2019 | 52.05 | 52.43 | 51.64 | 51.86 | 2,767,021 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,056 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,551 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.02 | 51.02 | 3,538,122 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,617 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,920 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.90 | 48.67 | 49.82 | 3,579,298 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,670 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,533 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,411 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,811 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,230 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,535 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,014 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,195 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,726 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,522 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,844 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,011 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.10 | 47.00 | 48.63 | 5,897,803 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,664 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,507 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,103 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,576 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,467 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.47 | 42.57 | 42.78 | 2,568,847 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,093 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,194 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.91 | 42.88 | 43.62 | 3,895,253 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,463 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,679 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.53 | 44.25 | 2,529,631 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,217 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,607 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.82 | 43.77 | 4,327,674 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.30 | 2,818,563 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.34 | 3,456,487 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.18 | 3,455,585 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,627 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,079 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.53 | 5,277,918 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,701 | +0.29(+0.73%) |
Mar 01, 2019 | 40.81 | 40.93 | 38.51 | 39.42 | 7,098,098 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,327 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,371 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,744 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,707 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,810 | +0.68(+1.71%) |
Feb 21, 2019 | 41.59 | 41.71 | 39.23 | 39.70 | 14,825,614 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,073 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,237,943 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,523 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,503 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,060,969 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,557 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.54 | 43.55 | 2,466,083 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,730 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,925,982 | -0.98(-2.23%) |
Feb 06, 2019 | 45.99 | 46.03 | 44.06 | 44.10 | 3,292,430 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,595 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.64 | 1,729,018 | +0.33(+0.74%) |
Feb 01, 2019 | 45.21 | 46.43 | 44.92 | 45.30 | 3,458,345 | -0.39(-0.85%) |
Jan 31, 2019 | 44.25 | 45.79 | 44.25 | 45.69 | 5,124,531 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,502 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,455 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,220 | -0.24(-0.54%) |
Jan 25, 2019 | 44.61 | 44.64 | 43.76 | 44.00 | 5,420,757 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.13 | 43.59 | 5,289,249 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,009 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,720 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.83 | 4,321,828 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,575 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,093 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.87 | 44.80 | 3,844,497 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,860 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,881 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.42 | 45.15 | 46.27 | 4,565,809 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,812 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,180 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,155 | +1.77(+4.24%) |
Jan 04, 2019 | 41.03 | 43.31 | 40.85 | 41.67 | 6,350,959 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,626 | -1.60(-3.85%) |