Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.00 | 52.41 | 51.58 | 52.27 | 1,508,200 | +0.64(+1.24%) |
Aug 29, 2019 | 50.68 | 51.88 | 50.60 | 51.63 | 1,254,365 | +1.52(+3.03%) |
Aug 28, 2019 | 49.27 | 50.25 | 49.00 | 50.11 | 1,152,210 | +0.78(+1.58%) |
Aug 27, 2019 | 49.80 | 50.02 | 49.26 | 49.33 | 1,879,996 | -0.06(-0.12%) |
Aug 26, 2019 | 49.66 | 49.89 | 49.09 | 49.39 | 1,489,847 | +0.13(+0.26%) |
Aug 23, 2019 | 51.34 | 51.44 | 49.06 | 49.26 | 1,802,600 | -2.60(-5.01%) |
Aug 22, 2019 | 52.77 | 52.79 | 51.55 | 51.86 | 1,507,734 | -0.94(-1.78%) |
Aug 21, 2019 | 52.78 | 53.09 | 52.45 | 52.80 | 1,185,951 | +0.66(+1.27%) |
Aug 20, 2019 | 52.25 | 52.57 | 51.90 | 52.14 | 836,583 | -0.09(-0.17%) |
Aug 19, 2019 | 52.33 | 52.68 | 52.02 | 52.23 | 749,322 | +0.58(+1.12%) |
Aug 16, 2019 | 50.82 | 51.76 | 50.77 | 51.65 | 1,064,400 | +1.19(+2.36%) |
Aug 15, 2019 | 50.00 | 50.69 | 49.49 | 50.46 | 1,704,335 | +0.60(+1.20%) |
Aug 14, 2019 | 52.15 | 52.17 | 49.84 | 49.86 | 2,110,650 | -3.01(-5.69%) |
Aug 13, 2019 | 52.28 | 53.17 | 52.12 | 52.87 | 2,049,698 | +0.36(+0.69%) |
Aug 12, 2019 | 52.85 | 53.15 | 52.14 | 52.51 | 602,963 | -0.72(-1.35%) |
Aug 09, 2019 | 52.98 | 53.46 | 52.48 | 53.23 | 1,269,800 | +0.14(+0.26%) |
Aug 08, 2019 | 51.97 | 53.13 | 51.75 | 53.09 | 1,702,673 | +1.43(+2.77%) |
Aug 07, 2019 | 50.81 | 52.01 | 50.48 | 51.66 | 1,458,877 | +0.06(+0.12%) |
Aug 06, 2019 | 51.18 | 51.77 | 50.99 | 51.60 | 1,525,757 | +0.81(+1.59%) |
Aug 05, 2019 | 52.43 | 52.46 | 50.19 | 50.79 | 1,575,117 | -2.72(-5.08%) |
Aug 02, 2019 | 54.45 | 54.49 | 52.89 | 53.51 | 1,361,500 | -0.99(-1.82%) |
Aug 01, 2019 | 53.50 | 56.47 | 53.50 | 54.50 | 2,044,639 | +1.49(+2.81%) |
Jul 31, 2019 | 53.09 | 53.69 | 52.64 | 53.01 | 1,619,992 | -0.18(-0.34%) |
Jul 30, 2019 | 52.60 | 53.24 | 52.60 | 53.19 | 1,088,583 | +0.20(+0.38%) |
Jul 29, 2019 | 53.09 | 53.25 | 52.80 | 52.99 | 865,525 | +0.11(+0.21%) |
Jul 26, 2019 | 52.61 | 53.09 | 52.45 | 52.88 | 1,156,600 | +0.34(+0.65%) |
Jul 25, 2019 | 53.28 | 53.34 | 52.52 | 52.54 | 1,217,857 | -0.45(-0.85%) |
Jul 24, 2019 | 52.54 | 53.08 | 52.28 | 52.99 | 1,080,814 | +0.43(+0.82%) |
Jul 23, 2019 | 52.38 | 52.79 | 52.11 | 52.56 | 1,135,757 | +0.35(+0.67%) |
Jul 22, 2019 | 52.26 | 52.70 | 52.16 | 52.21 | 999,978 | +0.10(+0.19%) |
Jul 19, 2019 | 52.53 | 52.84 | 52.09 | 52.11 | 1,204,500 | -0.11(-0.21%) |
Jul 18, 2019 | 51.98 | 52.45 | 51.76 | 52.22 | 1,371,819 | +0.22(+0.42%) |
Jul 17, 2019 | 52.57 | 52.79 | 51.87 | 52.00 | 938,205 | -0.56(-1.07%) |
Jul 16, 2019 | 52.98 | 52.98 | 52.56 | 52.56 | 1,193,108 | -0.13(-0.25%) |
Jul 15, 2019 | 52.80 | 52.85 | 52.44 | 52.69 | 870,147 | -0.11(-0.21%) |
Jul 12, 2019 | 52.32 | 52.90 | 52.28 | 52.80 | 697,800 | +0.52(+0.99%) |
Jul 11, 2019 | 52.50 | 52.73 | 51.76 | 52.28 | 986,025 | +0.24(+0.46%) |
Jul 10, 2019 | 52.30 | 52.74 | 51.83 | 52.04 | 1,171,324 | -0.21(-0.40%) |
Jul 09, 2019 | 51.43 | 52.36 | 51.39 | 52.25 | 1,153,612 | +0.46(+0.89%) |
Jul 08, 2019 | 52.49 | 52.85 | 51.60 | 51.79 | 1,293,394 | -0.98(-1.86%) |
Jul 05, 2019 | 52.51 | 53.15 | 52.16 | 52.77 | 724,400 | -0.18(-0.34%) |
Jul 03, 2019 | 52.54 | 52.97 | 52.36 | 52.95 | 693,200 | +0.70(+1.34%) |
Jul 02, 2019 | 52.48 | 52.66 | 51.98 | 52.25 | 1,483,901 | -0.07(-0.13%) |
Jul 01, 2019 | 52.00 | 52.63 | 51.88 | 52.32 | 1,829,246 | +1.02(+1.99%) |
Jun 28, 2019 | 51.11 | 51.59 | 50.78 | 51.30 | 2,605,700 | +0.47(+0.92%) |
Jun 27, 2019 | 49.87 | 51.41 | 49.87 | 50.83 | 1,350,474 | +1.09(+2.19%) |
Jun 26, 2019 | 50.03 | 50.15 | 49.40 | 49.74 | 1,396,721 | -0.30(-0.60%) |
Jun 25, 2019 | 50.93 | 50.93 | 50.02 | 50.04 | 1,432,785 | -0.65(-1.28%) |
Jun 24, 2019 | 51.42 | 51.58 | 50.69 | 50.69 | 1,404,861 | -0.66(-1.29%) |
Jun 21, 2019 | 50.65 | 51.80 | 50.50 | 51.35 | 3,044,800 | +0.80(+1.58%) |
Jun 20, 2019 | 50.97 | 51.20 | 50.26 | 50.55 | 1,407,733 | +0.12(+0.24%) |
Jun 19, 2019 | 50.27 | 50.57 | 49.87 | 50.43 | 915,791 | +0.20(+0.40%) |
Jun 18, 2019 | 50.19 | 50.76 | 49.95 | 50.23 | 1,217,817 | +0.56(+1.13%) |
Jun 17, 2019 | 49.59 | 50.11 | 49.58 | 49.67 | 764,389 | +0.11(+0.22%) |
Jun 14, 2019 | 49.85 | 49.97 | 49.41 | 49.56 | 1,068,300 | -0.17(-0.34%) |
Jun 13, 2019 | 49.36 | 49.81 | 49.00 | 49.73 | 1,037,003 | +0.66(+1.35%) |
Jun 12, 2019 | 49.72 | 49.76 | 48.99 | 49.07 | 1,202,430 | -0.63(-1.27%) |
Jun 11, 2019 | 49.99 | 50.88 | 49.63 | 49.70 | 2,234,654 | -0.20(-0.40%) |
Jun 10, 2019 | 49.51 | 49.95 | 49.33 | 49.90 | 1,067,829 | +0.64(+1.30%) |
Jun 07, 2019 | 48.48 | 49.55 | 48.48 | 49.26 | 1,414,500 | +0.95(+1.97%) |
Jun 06, 2019 | 47.71 | 48.38 | 47.63 | 48.31 | 1,214,745 | +0.56(+1.17%) |
Jun 05, 2019 | 47.77 | 47.96 | 46.75 | 47.75 | 1,062,558 | +0.39(+0.82%) |
Jun 04, 2019 | 46.75 | 47.39 | 46.43 | 47.36 | 1,864,499 | +0.89(+1.92%) |
Jun 03, 2019 | 45.76 | 46.81 | 45.51 | 46.47 | 1,816,030 | +0.77(+1.68%) |
May 31, 2019 | 45.79 | 45.92 | 45.16 | 45.70 | 1,959,600 | -0.57(-1.23%) |
May 30, 2019 | 47.22 | 47.47 | 46.18 | 46.27 | 1,342,461 | -0.95(-2.01%) |
May 29, 2019 | 48.38 | 48.41 | 47.10 | 47.22 | 1,991,987 | -1.19(-2.46%) |
May 28, 2019 | 48.14 | 49.30 | 48.14 | 48.41 | 4,247,017 | +0.30(+0.62%) |
May 24, 2019 | 47.77 | 48.57 | 47.77 | 48.11 | 2,055,700 | +0.76(+1.61%) |
May 23, 2019 | 46.98 | 47.40 | 46.50 | 47.35 | 2,184,486 | +0.06(+0.13%) |
May 22, 2019 | 47.05 | 47.40 | 46.82 | 47.29 | 1,594,189 | -0.01(-0.02%) |
May 21, 2019 | 47.07 | 47.51 | 47.07 | 47.30 | 1,070,465 | +0.52(+1.11%) |
May 20, 2019 | 47.10 | 47.48 | 46.58 | 46.78 | 1,448,716 | -0.52(-1.10%) |
May 17, 2019 | 47.20 | 47.60 | 46.97 | 47.30 | 1,331,500 | -0.39(-0.82%) |
May 16, 2019 | 47.98 | 48.21 | 47.65 | 47.69 | 1,308,633 | -0.06(-0.13%) |
May 15, 2019 | 47.45 | 47.89 | 47.08 | 47.75 | 1,368,593 | +0.04(+0.08%) |
May 14, 2019 | 48.13 | 49.00 | 47.65 | 47.71 | 2,054,436 | -0.42(-0.87%) |
May 13, 2019 | 47.79 | 48.23 | 47.58 | 48.13 | 2,349,930 | -0.58(-1.19%) |
May 10, 2019 | 48.41 | 48.84 | 47.76 | 48.71 | 1,567,100 | +0.10(+0.21%) |
May 09, 2019 | 48.94 | 48.94 | 47.68 | 48.61 | 2,496,355 | -0.86(-1.74%) |
May 08, 2019 | 50.04 | 50.99 | 49.32 | 49.47 | 2,335,121 | -0.56(-1.12%) |
May 07, 2019 | 51.16 | 51.16 | 49.75 | 50.03 | 1,384,050 | -1.58(-3.06%) |
May 06, 2019 | 50.97 | 51.75 | 50.65 | 51.61 | 1,222,959 | -0.20(-0.39%) |
May 03, 2019 | 51.75 | 51.89 | 51.49 | 51.81 | 963,900 | +0.38(+0.74%) |
May 02, 2019 | 51.37 | 52.07 | 50.97 | 51.43 | 1,587,676 | -0.05(-0.10%) |
May 01, 2019 | 52.10 | 52.36 | 51.47 | 51.48 | 1,447,647 | -0.59(-1.13%) |
Apr 30, 2019 | 51.39 | 52.09 | 51.30 | 52.07 | 1,356,681 | +0.63(+1.22%) |
Apr 29, 2019 | 51.79 | 51.92 | 51.23 | 51.44 | 926,843 | -0.31(-0.60%) |
Apr 26, 2019 | 51.40 | 51.80 | 51.31 | 51.75 | 748,800 | +0.46(+0.90%) |
Apr 25, 2019 | 51.54 | 51.67 | 50.89 | 51.29 | 990,907 | -0.46(-0.89%) |
Apr 24, 2019 | 51.48 | 52.04 | 51.32 | 51.75 | 1,189,152 | +0.26(+0.50%) |
Apr 23, 2019 | 50.61 | 51.64 | 50.49 | 51.49 | 1,385,955 | +0.98(+1.94%) |
Apr 22, 2019 | 50.50 | 50.59 | 50.16 | 50.51 | 741,732 | -0.22(-0.43%) |
Apr 18, 2019 | 50.37 | 50.74 | 50.23 | 50.73 | 1,023,600 | +0.32(+0.63%) |
Apr 17, 2019 | 51.18 | 51.18 | 50.36 | 50.41 | 1,005,116 | -0.26(-0.51%) |
Apr 16, 2019 | 51.67 | 51.75 | 50.61 | 50.67 | 1,371,545 | -0.57(-1.11%) |
Apr 15, 2019 | 52.16 | 52.41 | 50.98 | 51.24 | 1,177,990 | -0.93(-1.78%) |
Apr 12, 2019 | 51.62 | 52.19 | 51.41 | 52.17 | 1,671,000 | +0.91(+1.78%) |
Apr 11, 2019 | 51.11 | 51.60 | 50.81 | 51.26 | 1,204,172 | +0.39(+0.77%) |
Apr 10, 2019 | 50.56 | 50.91 | 50.54 | 50.87 | 645,758 | +0.49(+0.97%) |
Apr 09, 2019 | 50.59 | 51.05 | 50.26 | 50.38 | 848,767 | -0.53(-1.04%) |
Apr 08, 2019 | 51.34 | 51.34 | 50.67 | 50.91 | 1,152,150 | -0.40(-0.78%) |
Apr 05, 2019 | 51.05 | 51.36 | 50.93 | 51.31 | 1,532,000 | +0.42(+0.83%) |
Apr 04, 2019 | 50.81 | 51.21 | 50.72 | 50.89 | 1,035,233 | -0.05(-0.10%) |
Apr 03, 2019 | 50.90 | 51.19 | 50.62 | 50.94 | 1,335,432 | +0.49(+0.97%) |
Apr 02, 2019 | 50.40 | 50.52 | 49.81 | 50.45 | 1,230,489 | +0.10(+0.20%) |
Apr 01, 2019 | 49.81 | 50.45 | 49.72 | 50.35 | 1,514,359 | +0.90(+1.82%) |
Mar 29, 2019 | 49.27 | 49.80 | 49.20 | 49.45 | 1,802,000 | +0.52(+1.06%) |
Mar 28, 2019 | 48.67 | 49.05 | 48.32 | 48.93 | 1,288,374 | +0.33(+0.68%) |
Mar 27, 2019 | 48.91 | 49.28 | 48.40 | 48.60 | 1,578,303 | -0.22(-0.45%) |
Mar 26, 2019 | 48.64 | 49.00 | 48.61 | 48.82 | 1,341,601 | +0.53(+1.10%) |
Mar 25, 2019 | 48.16 | 48.79 | 47.97 | 48.29 | 1,268,631 | +0.04(+0.08%) |
Mar 22, 2019 | 49.51 | 49.58 | 48.01 | 48.25 | 1,308,100 | -1.47(-2.96%) |
Mar 21, 2019 | 49.25 | 49.88 | 49.20 | 49.72 | 1,879,083 | +0.35(+0.71%) |
Mar 20, 2019 | 50.46 | 50.50 | 48.98 | 49.37 | 2,190,531 | -1.20(-2.37%) |
Mar 19, 2019 | 51.20 | 51.46 | 50.43 | 50.57 | 1,608,892 | -0.32(-0.63%) |
Mar 18, 2019 | 50.64 | 50.94 | 50.41 | 50.89 | 1,565,273 | +0.25(+0.49%) |
Mar 15, 2019 | 50.25 | 50.76 | 50.17 | 50.64 | 2,096,700 | +0.53(+1.06%) |
Mar 14, 2019 | 50.30 | 50.33 | 49.91 | 50.11 | 1,663,492 | -0.22(-0.44%) |
Mar 13, 2019 | 50.05 | 50.50 | 49.86 | 50.33 | 1,585,792 | +0.54(+1.08%) |
Mar 12, 2019 | 50.58 | 50.58 | 49.69 | 49.79 | 2,539,623 | -0.78(-1.54%) |
Mar 11, 2019 | 50.55 | 50.68 | 50.20 | 50.57 | 1,479,935 | +0.48(+0.96%) |
Mar 08, 2019 | 49.41 | 50.15 | 49.13 | 50.09 | 1,065,100 | +0.23(+0.46%) |
Mar 07, 2019 | 49.41 | 50.29 | 49.38 | 49.86 | 2,103,800 | +0.56(+1.14%) |
Mar 06, 2019 | 50.49 | 50.49 | 49.30 | 49.30 | 1,908,717 | -1.20(-2.38%) |
Mar 05, 2019 | 50.32 | 50.93 | 49.75 | 50.50 | 2,475,101 | +0.19(+0.38%) |
Mar 04, 2019 | 49.75 | 50.31 | 49.35 | 50.31 | 1,502,670 | +0.64(+1.29%) |
Mar 01, 2019 | 50.19 | 50.63 | 49.51 | 49.67 | 1,887,600 | -0.09(-0.18%) |
Feb 28, 2019 | 49.67 | 50.18 | 49.53 | 49.76 | 1,405,121 | +0.04(+0.08%) |
Feb 27, 2019 | 49.79 | 50.04 | 49.34 | 49.72 | 1,550,957 | -0.27(-0.54%) |
Feb 26, 2019 | 50.36 | 50.45 | 49.83 | 49.99 | 1,786,886 | -0.48(-0.95%) |
Feb 25, 2019 | 51.10 | 51.35 | 50.39 | 50.47 | 1,399,188 | -0.40(-0.79%) |
Feb 22, 2019 | 50.77 | 50.94 | 50.56 | 50.87 | 1,161,800 | +0.30(+0.59%) |
Feb 21, 2019 | 49.94 | 50.57 | 49.91 | 50.57 | 1,607,426 | +0.45(+0.90%) |
Feb 20, 2019 | 50.24 | 50.32 | 49.78 | 50.12 | 1,719,721 | -0.01(-0.02%) |
Feb 19, 2019 | 49.78 | 50.29 | 49.76 | 50.13 | 2,401,076 | +0.09(+0.18%) |
Feb 15, 2019 | 49.87 | 50.20 | 49.64 | 50.04 | 4,899,300 | +0.56(+1.13%) |
Feb 14, 2019 | 49.49 | 50.00 | 49.11 | 49.48 | 2,216,515 | +0.24(+0.49%) |
Feb 13, 2019 | 49.40 | 49.52 | 48.41 | 49.24 | 2,994,296 | +1.41(+2.95%) |
Feb 12, 2019 | 47.14 | 47.92 | 47.14 | 47.83 | 2,176,410 | +1.07(+2.29%) |
Feb 11, 2019 | 46.61 | 47.18 | 46.45 | 46.76 | 1,408,416 | +0.37(+0.80%) |
Feb 08, 2019 | 45.40 | 46.43 | 45.40 | 46.39 | 1,343,500 | +0.23(+0.50%) |
Feb 07, 2019 | 45.96 | 46.52 | 45.81 | 46.16 | 1,030,506 | -0.12(-0.26%) |
Feb 06, 2019 | 46.37 | 46.54 | 46.10 | 46.28 | 1,256,001 | -0.29(-0.62%) |
Feb 05, 2019 | 46.59 | 46.60 | 45.89 | 46.57 | 1,524,771 | +0.03(+0.06%) |
Feb 04, 2019 | 45.90 | 46.55 | 45.58 | 46.54 | 1,625,805 | +0.62(+1.35%) |
Feb 01, 2019 | 45.90 | 45.98 | 45.52 | 45.92 | 1,496,500 | +0.17(+0.37%) |
Jan 31, 2019 | 45.26 | 45.81 | 45.02 | 45.75 | 1,680,763 | +0.45(+0.99%) |
Jan 30, 2019 | 44.88 | 45.41 | 44.26 | 45.30 | 1,148,025 | +0.71(+1.59%) |
Jan 29, 2019 | 44.33 | 44.96 | 44.29 | 44.59 | 1,132,508 | +0.06(+0.13%) |
Jan 28, 2019 | 44.13 | 44.62 | 43.85 | 44.53 | 1,256,477 | -0.12(-0.27%) |
Jan 25, 2019 | 44.27 | 44.90 | 44.20 | 44.65 | 1,599,200 | +0.59(+1.34%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.12 | 44.06 | 1,287,195 | +0.81(+1.87%) |
Jan 23, 2019 | 44.47 | 44.47 | 42.95 | 43.25 | 1,825,790 | -0.73(-1.66%) |
Jan 22, 2019 | 44.40 | 44.51 | 43.55 | 43.98 | 1,475,469 | -0.57(-1.28%) |
Jan 18, 2019 | 44.07 | 44.69 | 43.82 | 44.55 | 1,452,900 | +0.80(+1.83%) |
Jan 17, 2019 | 42.64 | 43.86 | 42.64 | 43.75 | 1,291,399 | +0.77(+1.79%) |
Jan 16, 2019 | 42.79 | 43.17 | 42.79 | 42.98 | 1,444,920 | +0.39(+0.92%) |
Jan 15, 2019 | 42.45 | 42.62 | 41.93 | 42.59 | 1,570,776 | +0.28(+0.66%) |
Jan 14, 2019 | 42.18 | 42.75 | 42.07 | 42.31 | 1,151,390 | -0.22(-0.52%) |
Jan 11, 2019 | 41.78 | 42.54 | 41.66 | 42.53 | 961,100 | +0.44(+1.05%) |
Jan 10, 2019 | 41.49 | 42.12 | 41.20 | 42.09 | 843,586 | +0.48(+1.15%) |
Jan 09, 2019 | 41.52 | 41.87 | 41.17 | 41.61 | 1,226,056 | +0.29(+0.70%) |
Jan 08, 2019 | 40.46 | 41.53 | 40.31 | 41.32 | 1,600,415 | +1.31(+3.27%) |
Jan 07, 2019 | 39.60 | 40.28 | 39.45 | 40.01 | 2,179,908 | +0.56(+1.42%) |
Jan 04, 2019 | 38.39 | 39.68 | 38.32 | 39.45 | 2,058,600 | +1.56(+4.12%) |
Jan 03, 2019 | 39.28 | 39.28 | 37.85 | 37.89 | 3,064,576 | -2.04(-5.11%) |
Jan 02, 2019 | 39.45 | 40.35 | 39.23 | 39.93 | 1,856,271 | -0.11(-0.27%) |
Dec 31, 2018 | 40.10 | 40.83 | 39.32 | 40.04 | 1,278,900 | +0.15(+0.38%) |
Dec 28, 2018 | 40.33 | 40.64 | 39.64 | 39.89 | 1,625,900 | -0.24(-0.60%) |
Dec 27, 2018 | 38.76 | 40.13 | 38.10 | 40.13 | 2,125,072 | +0.70(+1.78%) |
Dec 26, 2018 | 37.98 | 39.45 | 37.45 | 39.43 | 2,582,894 | +1.79(+4.76%) |
Dec 24, 2018 | 38.48 | 38.79 | 37.64 | 37.64 | 2,277,100 | -1.09(-2.81%) |
Dec 21, 2018 | 39.51 | 40.69 | 38.63 | 38.73 | 6,187,200 | -0.67(-1.70%) |
Dec 20, 2018 | 40.26 | 40.75 | 39.26 | 39.40 | 3,058,587 | -1.07(-2.64%) |
Dec 19, 2018 | 41.14 | 42.21 | 40.44 | 40.47 | 3,242,362 | -0.68(-1.65%) |
Dec 18, 2018 | 39.92 | 41.55 | 39.63 | 41.15 | 3,265,361 | +1.69(+4.28%) |
Dec 17, 2018 | 40.85 | 40.94 | 39.43 | 39.46 | 2,755,892 | -1.58(-3.85%) |
Dec 14, 2018 | 41.07 | 41.81 | 40.94 | 41.04 | 1,339,100 | -0.42(-1.01%) |
Dec 13, 2018 | 40.85 | 41.80 | 40.85 | 41.46 | 1,952,946 | +0.65(+1.59%) |
Dec 12, 2018 | 41.52 | 42.21 | 40.80 | 40.81 | 2,378,832 | -0.16(-0.39%) |
Dec 11, 2018 | 41.71 | 41.94 | 40.96 | 40.97 | 1,419,928 | -0.18(-0.44%) |
Dec 10, 2018 | 41.06 | 41.28 | 40.30 | 41.15 | 1,778,833 | +0.00(+0.00%) |
Dec 07, 2018 | 42.90 | 43.21 | 41.00 | 41.15 | 1,794,600 | -1.45(-3.40%) |
Dec 06, 2018 | 40.97 | 42.61 | 40.87 | 42.60 | 2,724,540 | +0.86(+2.06%) |
Dec 04, 2018 | 44.10 | 44.24 | 41.69 | 41.74 | 1,814,200 | -2.52(-5.69%) |
Dec 03, 2018 | 44.29 | 44.67 | 43.73 | 44.26 | 1,400,097 | +0.58(+1.33%) |
Nov 30, 2018 | 43.23 | 43.74 | 42.98 | 43.68 | 2,151,200 | +0.54(+1.25%) |
Nov 29, 2018 | 43.33 | 43.56 | 42.81 | 43.14 | 1,214,162 | -0.45(-1.03%) |
Nov 28, 2018 | 42.77 | 43.60 | 42.27 | 43.59 | 1,273,162 | +0.84(+1.96%) |
Nov 27, 2018 | 43.19 | 43.20 | 42.46 | 42.75 | 1,386,544 | -0.46(-1.06%) |
Nov 26, 2018 | 43.24 | 43.68 | 42.91 | 43.21 | 1,377,700 | +0.48(+1.12%) |
Nov 23, 2018 | 42.00 | 43.16 | 41.84 | 42.73 | 873,300 | +0.48(+1.14%) |
Nov 21, 2018 | 42.25 | 42.25 | 42.25 | 0 | +0.13(+0.31%) | |
Nov 20, 2018 | 43.18 | 43.28 | 42.00 | 42.12 | 1,694,137 | -1.49(-3.42%) |
Nov 19, 2018 | 43.82 | 44.41 | 43.44 | 43.61 | 1,852,734 | -0.11(-0.25%) |
Nov 16, 2018 | 43.03 | 43.87 | 42.95 | 43.72 | 1,887,800 | +0.54(+1.25%) |
Nov 15, 2018 | 42.54 | 43.28 | 41.95 | 43.18 | 1,666,790 | +0.26(+0.61%) |
Nov 14, 2018 | 43.09 | 43.66 | 42.28 | 42.92 | 2,262,647 | +0.25(+0.59%) |
Nov 13, 2018 | 43.11 | 43.53 | 42.54 | 42.67 | 1,656,343 | -0.05(-0.12%) |
Nov 12, 2018 | 42.99 | 43.29 | 42.55 | 42.72 | 1,217,541 | -0.27(-0.63%) |
Nov 09, 2018 | 43.50 | 43.50 | 42.76 | 42.99 | 1,840,500 | -0.62(-1.42%) |
Nov 08, 2018 | 43.15 | 43.64 | 43.15 | 43.61 | 1,445,554 | +0.02(+0.05%) |
Nov 07, 2018 | 43.26 | 43.60 | 42.96 | 43.59 | 1,272,012 | +0.78(+1.82%) |
Nov 06, 2018 | 42.05 | 42.87 | 41.81 | 42.81 | 2,376,436 | +0.92(+2.20%) |
Nov 05, 2018 | 41.74 | 42.16 | 41.46 | 41.89 | 1,840,010 | +0.15(+0.36%) |
Nov 02, 2018 | 42.66 | 42.83 | 41.40 | 41.74 | 1,938,400 | -0.51(-1.21%) |
Nov 01, 2018 | 40.64 | 42.45 | 39.36 | 42.25 | 3,231,212 | +1.96(+4.86%) |
Oct 31, 2018 | 40.60 | 40.82 | 40.20 | 40.29 | 2,902,936 | +0.17(+0.42%) |
Oct 30, 2018 | 39.56 | 40.21 | 39.25 | 40.12 | 2,262,329 | +0.76(+1.93%) |
Oct 29, 2018 | 39.25 | 39.82 | 38.86 | 39.36 | 2,152,815 | +0.59(+1.52%) |
Oct 26, 2018 | 38.76 | 39.43 | 38.05 | 38.77 | 2,337,400 | -0.57(-1.45%) |
Oct 25, 2018 | 38.74 | 39.76 | 38.68 | 39.34 | 2,024,090 | +0.79(+2.05%) |
Oct 24, 2018 | 39.46 | 39.78 | 38.55 | 38.55 | 2,693,817 | -0.74(-1.88%) |
Oct 23, 2018 | 38.64 | 39.64 | 38.20 | 39.29 | 2,688,813 | +0.03(+0.08%) |
Oct 22, 2018 | 39.76 | 40.07 | 39.08 | 39.26 | 1,657,241 | -0.29(-0.73%) |
Oct 19, 2018 | 39.41 | 39.93 | 39.29 | 39.55 | 1,820,200 | +0.16(+0.41%) |
Oct 18, 2018 | 39.45 | 40.06 | 39.28 | 39.39 | 1,672,066 | -0.27(-0.68%) |
Oct 17, 2018 | 40.30 | 40.53 | 39.45 | 39.66 | 1,698,103 | -0.66(-1.64%) |
Oct 16, 2018 | 39.70 | 40.41 | 39.54 | 40.32 | 2,176,002 | +0.84(+2.13%) |
Oct 15, 2018 | 38.91 | 39.86 | 38.88 | 39.48 | 2,681,026 | +0.57(+1.46%) |
Oct 12, 2018 | 39.44 | 40.04 | 38.53 | 38.91 | 3,061,500 | -0.10(-0.26%) |
Oct 11, 2018 | 39.91 | 40.16 | 38.62 | 39.01 | 3,099,334 | -1.00(-2.50%) |
Oct 10, 2018 | 40.91 | 41.35 | 39.95 | 40.01 | 3,754,439 | -1.19(-2.89%) |
Oct 09, 2018 | 42.04 | 42.27 | 41.03 | 41.20 | 4,106,778 | -0.86(-2.04%) |
Oct 08, 2018 | 42.07 | 42.41 | 41.77 | 42.06 | 1,781,923 | -0.01(-0.02%) |
Oct 05, 2018 | 43.25 | 43.41 | 41.80 | 42.07 | 2,381,700 | -1.20(-2.77%) |
Oct 04, 2018 | 44.41 | 44.44 | 43.22 | 43.27 | 2,204,980 | -1.05(-2.37%) |
Oct 03, 2018 | 44.42 | 44.74 | 44.15 | 44.32 | 1,650,648 | +0.26(+0.59%) |
Oct 02, 2018 | 44.29 | 44.57 | 44.05 | 44.06 | 1,890,731 | -0.38(-0.86%) |
Oct 01, 2018 | 44.26 | 44.64 | 44.23 | 44.44 | 1,575,410 | +0.34(+0.77%) |
Sep 28, 2018 | 44.06 | 44.30 | 43.56 | 44.10 | 1,886,500 | -0.10(-0.23%) |
Sep 27, 2018 | 44.26 | 44.52 | 44.11 | 44.20 | 1,042,475 | -0.13(-0.29%) |
Sep 26, 2018 | 44.54 | 44.83 | 44.30 | 44.33 | 1,663,429 | -0.21(-0.47%) |
Sep 25, 2018 | 45.20 | 45.41 | 44.34 | 44.54 | 2,060,796 | -0.71(-1.57%) |
Sep 24, 2018 | 45.21 | 45.50 | 44.99 | 45.25 | 1,348,197 | -0.21(-0.46%) |
Sep 21, 2018 | 46.12 | 46.12 | 45.40 | 45.46 | 5,191,400 | -0.28(-0.61%) |
Sep 20, 2018 | 45.16 | 45.87 | 44.90 | 45.74 | 1,454,703 | +0.84(+1.87%) |
Sep 19, 2018 | 45.78 | 46.01 | 44.87 | 44.90 | 1,667,718 | -0.81(-1.77%) |
Sep 18, 2018 | 45.71 | 45.92 | 45.25 | 45.71 | 2,067,523 | -0.02(-0.04%) |
Sep 17, 2018 | 46.77 | 46.77 | 45.63 | 45.73 | 1,226,640 | -1.04(-2.22%) |
Sep 14, 2018 | 46.55 | 46.80 | 46.43 | 46.77 | 1,119,100 | +0.32(+0.69%) |
Sep 13, 2018 | 46.77 | 46.89 | 46.43 | 46.45 | 1,074,392 | -0.01(-0.02%) |
Sep 12, 2018 | 46.58 | 46.72 | 46.24 | 46.46 | 1,029,069 | -0.19(-0.41%) |
Sep 11, 2018 | 46.16 | 46.75 | 46.10 | 46.65 | 1,102,521 | +0.30(+0.65%) |
Sep 10, 2018 | 46.03 | 46.46 | 45.73 | 46.35 | 1,309,003 | +0.55(+1.20%) |
Sep 07, 2018 | 46.65 | 46.65 | 45.75 | 45.80 | 1,517,000 | -1.08(-2.30%) |
Sep 06, 2018 | 47.25 | 47.58 | 46.73 | 46.88 | 1,057,294 | -0.28(-0.59%) |
Sep 05, 2018 | 47.39 | 47.60 | 46.96 | 47.16 | 1,484,902 | -0.34(-0.72%) |