Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.72 | 60.85 | 60.28 | 60.44 | 1,303,875 | -0.19(-0.31%) |
Aug 29, 2019 | 60.18 | 60.66 | 59.89 | 60.63 | 1,773,757 | +0.66(+1.10%) |
Aug 28, 2019 | 60.01 | 60.21 | 59.62 | 59.97 | 1,564,710 | +0.02(+0.03%) |
Aug 27, 2019 | 60.37 | 60.86 | 59.90 | 59.95 | 2,179,166 | -0.11(-0.18%) |
Aug 26, 2019 | 59.60 | 60.13 | 59.09 | 60.06 | 2,379,955 | +0.77(+1.31%) |
Aug 23, 2019 | 59.87 | 60.45 | 59.02 | 59.29 | 1,824,672 | -0.55(-0.92%) |
Aug 22, 2019 | 59.78 | 60.02 | 59.40 | 59.84 | 1,292,114 | -0.01(-0.01%) |
Aug 21, 2019 | 59.68 | 60.06 | 59.03 | 59.85 | 1,336,643 | +0.12(+0.21%) |
Aug 20, 2019 | 60.72 | 60.74 | 59.71 | 59.72 | 1,781,093 | -0.66(-1.09%) |
Aug 19, 2019 | 60.04 | 60.63 | 59.72 | 60.38 | 1,902,084 | +0.10(+0.16%) |
Aug 16, 2019 | 59.93 | 60.49 | 59.86 | 60.28 | 2,232,422 | +0.26(+0.44%) |
Aug 15, 2019 | 58.92 | 60.09 | 58.92 | 60.02 | 2,524,991 | +1.19(+2.02%) |
Aug 14, 2019 | 58.83 | 59.27 | 58.32 | 58.83 | 3,374,685 | +0.12(+0.21%) |
Aug 13, 2019 | 59.02 | 59.10 | 57.99 | 58.71 | 1,817,225 | -0.26(-0.45%) |
Aug 12, 2019 | 58.97 | 59.48 | 58.61 | 58.97 | 1,450,845 | +0.02(+0.04%) |
Aug 09, 2019 | 59.06 | 59.37 | 58.40 | 58.95 | 2,177,659 | -0.25(-0.42%) |
Aug 08, 2019 | 58.15 | 59.20 | 57.66 | 59.20 | 2,784,674 | +0.83(+1.43%) |
Aug 07, 2019 | 56.81 | 58.63 | 56.27 | 58.36 | 4,007,498 | +1.74(+3.07%) |
Aug 06, 2019 | 55.84 | 57.01 | 55.30 | 56.63 | 1,724,292 | +0.73(+1.31%) |
Aug 05, 2019 | 56.67 | 56.87 | 54.77 | 55.89 | 2,160,275 | -0.79(-1.39%) |
Aug 02, 2019 | 55.80 | 56.97 | 55.80 | 56.68 | 2,124,595 | +0.96(+1.71%) |
Aug 01, 2019 | 55.45 | 55.96 | 54.77 | 55.73 | 2,512,620 | +0.31(+0.56%) |
Jul 31, 2019 | 55.78 | 56.19 | 54.86 | 55.42 | 2,089,576 | -0.34(-0.61%) |
Jul 30, 2019 | 55.55 | 56.22 | 55.46 | 55.75 | 1,198,671 | +0.12(+0.22%) |
Jul 29, 2019 | 55.56 | 56.40 | 55.33 | 55.63 | 1,926,611 | +0.43(+0.78%) |
Jul 26, 2019 | 55.69 | 56.22 | 54.09 | 55.20 | 2,907,188 | -0.38(-0.68%) |
Jul 25, 2019 | 55.76 | 55.80 | 55.23 | 55.58 | 2,189,370 | -0.32(-0.57%) |
Jul 24, 2019 | 56.21 | 56.21 | 55.27 | 55.90 | 2,128,950 | -0.15(-0.26%) |
Jul 23, 2019 | 55.54 | 56.11 | 54.98 | 56.05 | 2,566,735 | +0.63(+1.14%) |
Jul 22, 2019 | 55.24 | 55.69 | 54.95 | 55.42 | 1,678,576 | +0.30(+0.55%) |
Jul 19, 2019 | 56.73 | 56.76 | 54.99 | 55.11 | 2,377,769 | -1.63(-2.87%) |
Jul 18, 2019 | 56.40 | 56.88 | 56.20 | 56.74 | 1,525,976 | +0.25(+0.44%) |
Jul 17, 2019 | 56.28 | 56.67 | 55.94 | 56.50 | 1,960,779 | +0.35(+0.63%) |
Jul 16, 2019 | 56.28 | 56.29 | 55.66 | 56.14 | 2,080,499 | -0.35(-0.63%) |
Jul 15, 2019 | 57.12 | 57.37 | 56.41 | 56.50 | 1,762,602 | -0.43(-0.75%) |
Jul 12, 2019 | 57.19 | 57.38 | 56.50 | 56.92 | 2,488,510 | -0.26(-0.46%) |
Jul 11, 2019 | 58.22 | 58.31 | 57.05 | 57.19 | 2,147,063 | -1.17(-2.00%) |
Jul 10, 2019 | 58.24 | 58.55 | 57.83 | 58.36 | 2,810,344 | +0.40(+0.68%) |
Jul 09, 2019 | 57.83 | 58.13 | 57.49 | 57.96 | 2,226,839 | +0.23(+0.40%) |
Jul 08, 2019 | 57.43 | 57.97 | 57.34 | 57.73 | 2,430,714 | +0.26(+0.44%) |
Jul 05, 2019 | 57.50 | 57.74 | 56.13 | 57.48 | 1,817,994 | -0.59(-1.02%) |
Jul 03, 2019 | 57.13 | 58.18 | 57.06 | 58.07 | 1,604,284 | +1.19(+2.10%) |
Jul 02, 2019 | 55.98 | 56.95 | 55.87 | 56.87 | 3,396,626 | +0.95(+1.69%) |
Jul 01, 2019 | 56.49 | 56.60 | 54.82 | 55.93 | 2,476,324 | -0.36(-0.64%) |
Jun 28, 2019 | 56.67 | 56.77 | 55.91 | 56.29 | 3,416,936 | -0.23(-0.40%) |
Jun 27, 2019 | 56.00 | 56.54 | 55.89 | 56.52 | 2,615,086 | +0.81(+1.45%) |
Jun 26, 2019 | 56.42 | 56.54 | 55.06 | 55.71 | 3,558,746 | -0.83(-1.47%) |
Jun 25, 2019 | 57.32 | 57.90 | 56.52 | 56.54 | 4,210,687 | -0.64(-1.12%) |
Jun 24, 2019 | 57.71 | 57.84 | 57.07 | 57.19 | 3,492,589 | -0.07(-0.11%) |
Jun 21, 2019 | 58.44 | 58.44 | 56.81 | 57.25 | 9,561,582 | -1.17(-2.01%) |
Jun 20, 2019 | 57.36 | 60.03 | 57.27 | 58.42 | 9,620,040 | +1.72(+3.03%) |
Jun 19, 2019 | 55.69 | 56.95 | 55.27 | 56.71 | 3,657,740 | +0.85(+1.53%) |
Jun 18, 2019 | 56.09 | 56.23 | 55.29 | 55.85 | 3,108,233 | +0.00(+0.00%) |
Jun 17, 2019 | 54.51 | 55.88 | 54.38 | 55.85 | 4,430,763 | +1.50(+2.76%) |
Jun 14, 2019 | 53.36 | 54.52 | 53.22 | 54.35 | 4,597,960 | +1.08(+2.03%) |
Jun 13, 2019 | 52.81 | 53.27 | 52.65 | 53.27 | 1,781,033 | +0.46(+0.88%) |
Jun 12, 2019 | 52.62 | 53.11 | 52.45 | 52.81 | 3,135,982 | +0.30(+0.57%) |
Jun 11, 2019 | 52.37 | 52.50 | 51.78 | 52.50 | 3,110,484 | +0.20(+0.37%) |
Jun 10, 2019 | 52.47 | 52.54 | 51.90 | 52.31 | 2,756,746 | -0.30(-0.57%) |
Jun 07, 2019 | 52.41 | 52.90 | 52.01 | 52.61 | 3,028,458 | +0.70(+1.35%) |
Jun 06, 2019 | 52.26 | 52.41 | 51.51 | 51.91 | 4,056,343 | -0.02(-0.03%) |
Jun 05, 2019 | 50.95 | 51.94 | 50.69 | 51.93 | 6,221,259 | +1.29(+2.54%) |
Jun 04, 2019 | 50.97 | 51.08 | 50.45 | 50.64 | 12,189,069 | -1.59(-3.04%) |
Jun 03, 2019 | 52.59 | 52.76 | 52.14 | 52.23 | 2,789,073 | -0.12(-0.23%) |
May 31, 2019 | 52.07 | 52.94 | 51.84 | 52.35 | 2,406,209 | +0.11(+0.22%) |
May 30, 2019 | 52.36 | 52.72 | 51.95 | 52.24 | 1,887,037 | -0.07(-0.12%) |
May 29, 2019 | 52.84 | 52.91 | 52.06 | 52.30 | 1,737,560 | -0.37(-0.71%) |
May 28, 2019 | 53.90 | 54.08 | 52.68 | 52.68 | 2,814,232 | -1.01(-1.88%) |
May 24, 2019 | 53.44 | 53.93 | 53.38 | 53.68 | 1,451,464 | +0.28(+0.53%) |
May 23, 2019 | 52.78 | 53.40 | 52.63 | 53.40 | 2,128,797 | +0.54(+1.02%) |
May 22, 2019 | 52.47 | 52.88 | 52.35 | 52.86 | 1,290,668 | +0.34(+0.65%) |
May 21, 2019 | 52.35 | 52.70 | 52.24 | 52.52 | 1,131,099 | +0.33(+0.62%) |
May 20, 2019 | 52.92 | 53.08 | 51.85 | 52.19 | 1,345,657 | -0.70(-1.32%) |
May 17, 2019 | 52.49 | 52.94 | 52.27 | 52.89 | 1,613,720 | +0.24(+0.46%) |
May 16, 2019 | 52.25 | 52.85 | 52.03 | 52.65 | 1,589,679 | +0.39(+0.75%) |
May 15, 2019 | 51.71 | 52.40 | 51.71 | 52.26 | 1,544,790 | +0.57(+1.10%) |
May 14, 2019 | 51.50 | 51.94 | 51.32 | 51.69 | 1,431,170 | +0.06(+0.11%) |
May 13, 2019 | 50.70 | 51.71 | 50.68 | 51.63 | 1,625,885 | +0.71(+1.39%) |
May 10, 2019 | 50.19 | 51.01 | 50.09 | 50.92 | 1,121,178 | +0.70(+1.39%) |
May 09, 2019 | 49.74 | 50.27 | 49.34 | 50.22 | 1,159,236 | +0.50(+1.02%) |
May 08, 2019 | 49.68 | 50.34 | 49.68 | 49.72 | 1,800,720 | +0.08(+0.16%) |
May 07, 2019 | 50.50 | 50.56 | 49.23 | 49.64 | 1,899,821 | -0.87(-1.72%) |
May 06, 2019 | 50.75 | 51.05 | 50.30 | 50.51 | 1,465,858 | -0.36(-0.70%) |
May 03, 2019 | 50.27 | 50.95 | 50.04 | 50.87 | 2,171,484 | +0.77(+1.54%) |
May 02, 2019 | 49.85 | 50.47 | 49.63 | 50.09 | 2,700,209 | +0.33(+0.67%) |
May 01, 2019 | 49.86 | 50.38 | 49.59 | 49.76 | 1,962,045 | +0.01(+0.02%) |
Apr 30, 2019 | 49.11 | 49.95 | 48.65 | 49.75 | 3,426,550 | +0.99(+2.02%) |
Apr 29, 2019 | 49.31 | 49.60 | 48.66 | 48.77 | 1,895,281 | -0.54(-1.09%) |
Apr 26, 2019 | 48.98 | 49.75 | 48.58 | 49.30 | 2,657,148 | +0.88(+1.82%) |
Apr 25, 2019 | 48.38 | 48.88 | 48.10 | 48.43 | 2,881,439 | -0.03(-0.07%) |
Apr 24, 2019 | 47.86 | 48.66 | 47.64 | 48.46 | 3,318,127 | +0.92(+1.94%) |
Apr 23, 2019 | 47.35 | 47.80 | 47.07 | 47.54 | 3,126,068 | +0.50(+1.07%) |
Apr 22, 2019 | 47.93 | 48.03 | 46.57 | 47.03 | 3,615,995 | -1.03(-2.13%) |
Apr 18, 2019 | 47.45 | 48.30 | 47.25 | 48.06 | 1,923,248 | +0.60(+1.27%) |
Apr 17, 2019 | 48.69 | 48.71 | 47.26 | 47.46 | 3,270,716 | -1.19(-2.44%) |
Apr 16, 2019 | 50.48 | 50.54 | 48.45 | 48.65 | 3,281,525 | -1.91(-3.78%) |
Apr 15, 2019 | 50.52 | 50.69 | 50.18 | 50.56 | 1,624,038 | +0.06(+0.11%) |
Apr 12, 2019 | 50.28 | 50.51 | 49.70 | 50.50 | 1,704,736 | +0.11(+0.23%) |
Apr 11, 2019 | 50.98 | 51.15 | 50.23 | 50.39 | 1,936,446 | -0.58(-1.13%) |
Apr 10, 2019 | 50.84 | 51.23 | 50.65 | 50.97 | 1,632,601 | +0.40(+0.79%) |
Apr 09, 2019 | 50.70 | 50.75 | 50.44 | 50.57 | 1,389,963 | -0.08(-0.16%) |
Apr 08, 2019 | 51.49 | 51.69 | 50.63 | 50.65 | 1,366,836 | -0.79(-1.54%) |
Apr 05, 2019 | 50.74 | 51.52 | 50.53 | 51.44 | 1,693,313 | +0.64(+1.25%) |
Apr 04, 2019 | 51.23 | 51.23 | 50.33 | 50.80 | 2,049,945 | -0.33(-0.65%) |
Apr 03, 2019 | 51.67 | 51.77 | 51.02 | 51.14 | 2,697,974 | -0.65(-1.26%) |
Apr 02, 2019 | 51.54 | 51.82 | 50.84 | 51.79 | 2,489,074 | +0.29(+0.55%) |
Apr 01, 2019 | 51.76 | 51.84 | 50.77 | 51.50 | 2,772,995 | -0.45(-0.86%) |
Mar 29, 2019 | 52.52 | 52.63 | 51.76 | 51.95 | 3,415,245 | -0.53(-1.00%) |
Mar 28, 2019 | 51.87 | 52.53 | 51.74 | 52.48 | 2,705,942 | +0.78(+1.51%) |
Mar 27, 2019 | 52.20 | 52.54 | 51.68 | 51.70 | 2,739,086 | -0.75(-1.43%) |
Mar 26, 2019 | 52.28 | 52.49 | 51.94 | 52.45 | 1,883,078 | +0.41(+0.79%) |
Mar 25, 2019 | 51.67 | 52.20 | 51.38 | 52.04 | 2,903,519 | +0.38(+0.73%) |
Mar 22, 2019 | 51.38 | 52.55 | 51.34 | 51.66 | 4,244,547 | +0.42(+0.82%) |
Mar 21, 2019 | 49.57 | 51.26 | 49.46 | 51.24 | 4,040,960 | +1.63(+3.29%) |
Mar 20, 2019 | 49.14 | 49.90 | 48.75 | 49.61 | 2,981,709 | +0.48(+0.98%) |
Mar 19, 2019 | 49.42 | 49.45 | 48.85 | 49.12 | 3,312,041 | -0.35(-0.70%) |
Mar 18, 2019 | 50.33 | 50.66 | 49.13 | 49.47 | 3,345,969 | -0.87(-1.73%) |
Mar 15, 2019 | 51.17 | 51.41 | 50.15 | 50.34 | 4,356,328 | -0.80(-1.57%) |
Mar 14, 2019 | 51.17 | 51.29 | 50.92 | 51.14 | 2,750,288 | +0.05(+0.09%) |
Mar 13, 2019 | 51.16 | 51.34 | 50.98 | 51.09 | 2,301,938 | +0.06(+0.13%) |
Mar 12, 2019 | 50.88 | 51.21 | 50.82 | 51.03 | 1,977,276 | +0.22(+0.43%) |
Mar 11, 2019 | 49.96 | 50.85 | 49.96 | 50.81 | 1,430,415 | +0.96(+1.92%) |
Mar 08, 2019 | 49.83 | 50.23 | 49.53 | 49.86 | 1,369,216 | +0.12(+0.24%) |
Mar 07, 2019 | 49.96 | 50.35 | 49.52 | 49.74 | 1,956,169 | -0.04(-0.08%) |
Mar 06, 2019 | 50.23 | 50.27 | 49.73 | 49.78 | 2,764,451 | -0.46(-0.91%) |
Mar 05, 2019 | 50.39 | 50.78 | 50.23 | 50.23 | 1,623,545 | -0.15(-0.30%) |
Mar 04, 2019 | 50.23 | 50.61 | 49.82 | 50.39 | 2,554,605 | +0.29(+0.58%) |
Mar 01, 2019 | 50.41 | 50.60 | 49.38 | 50.10 | 3,152,108 | -0.37(-0.73%) |
Feb 28, 2019 | 50.75 | 51.36 | 50.44 | 50.47 | 3,829,240 | -0.31(-0.60%) |
Feb 27, 2019 | 50.52 | 50.78 | 50.00 | 50.77 | 2,010,068 | +0.01(+0.02%) |
Feb 26, 2019 | 51.29 | 51.52 | 50.67 | 50.76 | 1,491,822 | -0.28(-0.55%) |
Feb 25, 2019 | 51.79 | 51.83 | 50.98 | 51.05 | 1,765,094 | -0.63(-1.21%) |
Feb 22, 2019 | 51.54 | 52.08 | 51.22 | 51.67 | 1,462,595 | +0.22(+0.42%) |
Feb 21, 2019 | 50.75 | 51.49 | 50.36 | 51.46 | 2,719,470 | +0.52(+1.03%) |
Feb 20, 2019 | 51.95 | 51.95 | 50.49 | 50.93 | 3,123,713 | -1.13(-2.16%) |
Feb 19, 2019 | 52.35 | 52.44 | 51.93 | 52.06 | 2,082,919 | -0.39(-0.74%) |
Feb 15, 2019 | 52.26 | 52.48 | 51.99 | 52.45 | 2,394,513 | +0.38(+0.73%) |
Feb 14, 2019 | 51.71 | 52.21 | 51.49 | 52.07 | 2,540,807 | +0.42(+0.81%) |
Feb 13, 2019 | 50.87 | 51.71 | 50.72 | 51.65 | 2,331,655 | +0.63(+1.23%) |
Feb 12, 2019 | 51.19 | 51.22 | 50.46 | 51.02 | 4,048,696 | -0.25(-0.49%) |
Feb 11, 2019 | 51.54 | 51.67 | 50.68 | 51.27 | 3,113,773 | -0.42(-0.81%) |
Feb 08, 2019 | 51.36 | 51.70 | 50.31 | 51.69 | 3,083,722 | -0.14(-0.28%) |
Feb 07, 2019 | 51.41 | 51.95 | 51.00 | 51.83 | 2,132,020 | +0.47(+0.91%) |
Feb 06, 2019 | 51.79 | 51.79 | 51.03 | 51.37 | 2,059,625 | -0.35(-0.68%) |
Feb 05, 2019 | 51.11 | 51.75 | 50.93 | 51.72 | 2,702,650 | +0.62(+1.21%) |
Feb 04, 2019 | 50.87 | 51.14 | 50.37 | 51.10 | 2,313,473 | +0.10(+0.21%) |
Feb 01, 2019 | 51.91 | 52.04 | 50.23 | 51.00 | 2,519,224 | -0.87(-1.67%) |
Jan 31, 2019 | 51.32 | 52.07 | 50.83 | 51.87 | 5,589,425 | +0.49(+0.95%) |
Jan 30, 2019 | 50.94 | 51.69 | 50.79 | 51.38 | 2,017,210 | +0.27(+0.54%) |
Jan 29, 2019 | 50.64 | 51.12 | 50.39 | 51.10 | 2,002,370 | +0.27(+0.54%) |
Jan 28, 2019 | 50.17 | 50.84 | 49.99 | 50.83 | 1,970,708 | +0.62(+1.23%) |
Jan 25, 2019 | 49.89 | 50.22 | 49.65 | 50.21 | 1,597,253 | +0.39(+0.77%) |
Jan 24, 2019 | 49.82 | 49.94 | 49.25 | 49.82 | 1,365,842 | +0.02(+0.05%) |
Jan 23, 2019 | 49.57 | 49.82 | 49.24 | 49.80 | 1,673,863 | +0.16(+0.32%) |
Jan 22, 2019 | 49.32 | 49.90 | 48.95 | 49.64 | 2,964,554 | +0.55(+1.11%) |
Jan 18, 2019 | 48.89 | 49.19 | 48.56 | 49.09 | 3,082,230 | +0.41(+0.84%) |
Jan 17, 2019 | 48.63 | 49.11 | 48.50 | 48.68 | 2,704,951 | -0.10(-0.21%) |
Jan 16, 2019 | 48.76 | 49.10 | 48.44 | 48.79 | 2,883,924 | +0.05(+0.10%) |
Jan 15, 2019 | 48.35 | 49.26 | 48.34 | 48.74 | 2,957,009 | +0.42(+0.87%) |
Jan 14, 2019 | 48.23 | 48.44 | 47.93 | 48.32 | 3,483,113 | -0.03(-0.07%) |
Jan 11, 2019 | 47.71 | 48.42 | 47.56 | 48.35 | 2,626,404 | +0.67(+1.40%) |
Jan 10, 2019 | 46.86 | 47.89 | 46.58 | 47.68 | 2,836,944 | +0.86(+1.84%) |
Jan 09, 2019 | 47.21 | 47.21 | 46.28 | 46.82 | 2,489,203 | -0.23(-0.48%) |
Jan 08, 2019 | 46.78 | 47.27 | 46.53 | 47.05 | 4,133,099 | +0.47(+1.00%) |
Jan 07, 2019 | 46.52 | 47.00 | 46.26 | 46.58 | 3,380,016 | +0.26(+0.56%) |
Jan 04, 2019 | 46.59 | 47.21 | 46.29 | 46.33 | 2,936,629 | -0.23(-0.48%) |
Jan 03, 2019 | 45.80 | 47.28 | 45.69 | 46.55 | 2,851,722 | +0.77(+1.69%) |
Jan 02, 2019 | 46.66 | 46.76 | 45.46 | 45.78 | 2,231,143 | -1.34(-2.85%) |
Dec 31, 2018 | 47.23 | 47.41 | 46.41 | 47.12 | 2,162,373 | +0.02(+0.04%) |
Dec 28, 2018 | 47.26 | 47.69 | 46.56 | 47.10 | 2,434,098 | +0.13(+0.29%) |
Dec 27, 2018 | 47.10 | 47.24 | 45.75 | 46.97 | 2,235,640 | -0.28(-0.59%) |
Dec 26, 2018 | 45.64 | 47.25 | 45.29 | 47.25 | 1,998,792 | +1.61(+3.53%) |
Dec 24, 2018 | 47.79 | 47.88 | 45.60 | 45.64 | 1,404,379 | -2.19(-4.58%) |
Dec 21, 2018 | 48.44 | 49.38 | 47.83 | 47.83 | 5,724,509 | -0.61(-1.26%) |
Dec 20, 2018 | 48.71 | 49.43 | 48.20 | 48.44 | 3,346,677 | -0.29(-0.60%) |
Dec 19, 2018 | 48.90 | 49.71 | 48.40 | 48.73 | 3,240,072 | -0.18(-0.37%) |
Dec 18, 2018 | 48.56 | 49.26 | 48.41 | 48.91 | 2,149,678 | +0.61(+1.26%) |
Dec 17, 2018 | 49.79 | 50.15 | 48.15 | 48.30 | 3,413,472 | -1.34(-2.70%) |
Dec 14, 2018 | 49.33 | 49.81 | 49.14 | 49.64 | 2,817,832 | +0.13(+0.26%) |
Dec 13, 2018 | 50.16 | 50.46 | 49.34 | 49.52 | 6,156,522 | -0.58(-1.16%) |
Dec 12, 2018 | 51.75 | 51.86 | 49.90 | 50.09 | 4,016,000 | -1.36(-2.65%) |
Dec 11, 2018 | 51.50 | 51.89 | 51.24 | 51.46 | 2,366,238 | +0.05(+0.09%) |
Dec 10, 2018 | 51.94 | 51.94 | 50.90 | 51.41 | 3,123,577 | -0.54(-1.04%) |
Dec 07, 2018 | 51.71 | 52.13 | 50.98 | 51.95 | 4,452,326 | +0.04(+0.08%) |
Dec 06, 2018 | 50.11 | 51.97 | 49.91 | 51.91 | 5,171,251 | +1.79(+3.58%) |
Dec 04, 2018 | 50.49 | 51.01 | 50.00 | 50.12 | 4,488,494 | -0.34(-0.68%) |
Dec 03, 2018 | 50.37 | 50.52 | 49.84 | 50.46 | 1,942,124 | +0.08(+0.16%) |
Nov 30, 2018 | 49.63 | 50.49 | 49.33 | 50.38 | 3,447,181 | +0.83(+1.67%) |
Nov 29, 2018 | 49.25 | 49.77 | 48.95 | 49.56 | 1,398,645 | +0.31(+0.63%) |
Nov 28, 2018 | 49.01 | 49.33 | 48.64 | 49.25 | 2,262,279 | +0.05(+0.10%) |
Nov 27, 2018 | 48.72 | 49.27 | 48.22 | 49.20 | 2,301,288 | +0.44(+0.89%) |
Nov 26, 2018 | 48.92 | 48.93 | 48.14 | 48.76 | 1,785,399 | +0.02(+0.03%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.33 | 48.75 | 533,699 | +0.06(+0.11%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | -0.79(-1.59%) | |
Nov 20, 2018 | 49.14 | 49.86 | 49.10 | 49.48 | 3,808,842 | +0.39(+0.79%) |
Nov 19, 2018 | 48.76 | 49.10 | 48.63 | 49.09 | 3,182,850 | +0.37(+0.77%) |
Nov 16, 2018 | 47.91 | 48.80 | 47.82 | 48.71 | 2,587,213 | +0.76(+1.59%) |
Nov 15, 2018 | 47.78 | 47.95 | 47.07 | 47.95 | 2,986,211 | -0.10(-0.20%) |
Nov 14, 2018 | 48.13 | 48.17 | 47.72 | 48.05 | 2,568,809 | -0.08(-0.16%) |
Nov 13, 2018 | 47.80 | 48.29 | 47.45 | 48.13 | 3,740,740 | +0.33(+0.68%) |
Nov 12, 2018 | 47.61 | 48.26 | 47.61 | 47.80 | 1,961,739 | +0.13(+0.28%) |
Nov 09, 2018 | 47.31 | 47.83 | 47.17 | 47.67 | 1,621,387 | +0.44(+0.94%) |
Nov 08, 2018 | 47.15 | 47.52 | 46.60 | 47.22 | 1,425,069 | -0.06(-0.13%) |
Nov 07, 2018 | 46.91 | 47.31 | 46.49 | 47.29 | 1,621,573 | +0.52(+1.10%) |
Nov 06, 2018 | 46.25 | 46.82 | 45.79 | 46.77 | 2,475,979 | +0.40(+0.86%) |
Nov 05, 2018 | 45.09 | 46.63 | 45.03 | 46.37 | 2,395,432 | +1.47(+3.27%) |
Nov 02, 2018 | 45.86 | 45.86 | 44.15 | 44.91 | 3,799,915 | -1.21(-2.62%) |
Nov 01, 2018 | 46.16 | 46.51 | 45.64 | 46.11 | 3,289,821 | +0.06(+0.12%) |
Oct 31, 2018 | 46.63 | 46.63 | 45.30 | 46.06 | 5,056,355 | -0.74(-1.58%) |
Oct 30, 2018 | 45.60 | 46.81 | 45.27 | 46.79 | 5,428,067 | +1.36(+2.99%) |
Oct 29, 2018 | 45.23 | 45.60 | 44.98 | 45.44 | 4,977,228 | +0.37(+0.83%) |
Oct 26, 2018 | 45.43 | 46.16 | 44.50 | 45.06 | 5,472,341 | -0.09(-0.19%) |
Oct 25, 2018 | 44.97 | 45.38 | 44.57 | 45.15 | 4,051,919 | +0.10(+0.21%) |
Oct 24, 2018 | 44.14 | 45.26 | 43.97 | 45.06 | 4,186,889 | +1.06(+2.42%) |
Oct 23, 2018 | 43.32 | 44.37 | 43.30 | 43.99 | 3,057,402 | +0.76(+1.76%) |
Oct 22, 2018 | 44.55 | 44.94 | 43.15 | 43.23 | 3,905,361 | -1.16(-2.61%) |
Oct 19, 2018 | 43.93 | 44.57 | 43.83 | 44.39 | 3,095,709 | +0.48(+1.08%) |
Oct 18, 2018 | 43.98 | 44.29 | 43.86 | 43.91 | 2,600,719 | +0.00(+0.00%) |
Oct 17, 2018 | 43.71 | 44.10 | 43.65 | 43.91 | 2,554,236 | +0.14(+0.33%) |
Oct 16, 2018 | 42.78 | 43.91 | 42.53 | 43.77 | 4,039,999 | +1.02(+2.38%) |
Oct 15, 2018 | 42.36 | 43.16 | 42.26 | 42.75 | 2,681,046 | +0.45(+1.07%) |
Oct 12, 2018 | 42.55 | 42.71 | 41.90 | 42.30 | 3,825,623 | -0.04(-0.09%) |
Oct 11, 2018 | 43.65 | 43.68 | 42.33 | 42.34 | 4,576,229 | -1.22(-2.81%) |
Oct 10, 2018 | 43.14 | 43.95 | 42.99 | 43.56 | 3,843,893 | +0.43(+0.99%) |
Oct 09, 2018 | 42.81 | 43.20 | 42.41 | 43.14 | 2,096,652 | +0.36(+0.85%) |
Oct 08, 2018 | 42.25 | 43.11 | 42.10 | 42.77 | 3,633,860 | +0.71(+1.70%) |
Oct 05, 2018 | 42.00 | 42.51 | 41.92 | 42.06 | 2,668,245 | +0.09(+0.21%) |
Oct 04, 2018 | 41.63 | 42.02 | 41.10 | 41.97 | 2,273,768 | +0.02(+0.06%) |
Oct 03, 2018 | 42.51 | 42.64 | 41.49 | 41.95 | 3,243,926 | -0.62(-1.45%) |
Oct 02, 2018 | 42.87 | 43.14 | 42.54 | 42.56 | 1,829,426 | -0.27(-0.63%) |
Oct 01, 2018 | 43.09 | 43.24 | 42.75 | 42.83 | 2,348,665 | -0.32(-0.74%) |
Sep 28, 2018 | 42.33 | 43.17 | 42.28 | 43.15 | 3,169,305 | +0.96(+2.28%) |
Sep 27, 2018 | 41.95 | 42.44 | 41.91 | 42.19 | 3,237,769 | +0.23(+0.56%) |
Sep 26, 2018 | 42.47 | 42.61 | 41.93 | 41.96 | 2,905,930 | -0.52(-1.21%) |
Sep 25, 2018 | 42.82 | 42.98 | 42.47 | 42.47 | 2,552,069 | -0.24(-0.57%) |
Sep 24, 2018 | 43.82 | 43.86 | 42.54 | 42.72 | 3,321,432 | -1.22(-2.78%) |
Sep 21, 2018 | 44.26 | 44.42 | 43.86 | 43.94 | 4,744,850 | -0.61(-1.37%) |
Sep 20, 2018 | 44.58 | 44.72 | 44.08 | 44.54 | 3,219,496 | -0.07(-0.16%) |
Sep 19, 2018 | 45.08 | 45.11 | 44.49 | 44.62 | 1,811,494 | -0.41(-0.92%) |
Sep 18, 2018 | 45.67 | 45.80 | 45.00 | 45.03 | 2,111,283 | -0.62(-1.35%) |
Sep 17, 2018 | 45.26 | 45.84 | 44.97 | 45.65 | 2,047,474 | +0.41(+0.90%) |
Sep 14, 2018 | 45.96 | 45.98 | 44.63 | 45.24 | 2,641,129 | -0.90(-1.95%) |
Sep 13, 2018 | 46.34 | 46.41 | 45.92 | 46.14 | 1,539,230 | +0.08(+0.17%) |
Sep 12, 2018 | 46.19 | 46.42 | 46.01 | 46.06 | 1,580,202 | -0.15(-0.32%) |
Sep 11, 2018 | 46.17 | 46.42 | 45.80 | 46.21 | 1,858,331 | -0.14(-0.30%) |
Sep 10, 2018 | 46.24 | 46.68 | 45.99 | 46.35 | 1,797,789 | +0.34(+0.73%) |
Sep 07, 2018 | 46.70 | 46.80 | 45.88 | 46.01 | 1,941,423 | -0.99(-2.11%) |
Sep 06, 2018 | 46.91 | 47.12 | 46.79 | 47.01 | 1,793,593 | +0.14(+0.30%) |
Sep 05, 2018 | 46.16 | 47.08 | 45.84 | 46.87 | 4,281,380 | +0.54(+1.16%) |