Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.17 | 43.69 | 42.93 | 43.26 | 4,852,332 | +0.09(+0.21%) |
Sep 27, 2019 | 43.42 | 43.75 | 42.77 | 43.17 | 4,681,500 | +0.04(+0.09%) |
Sep 26, 2019 | 45.19 | 45.35 | 42.96 | 43.13 | 6,662,266 | -2.20(-4.85%) |
Sep 25, 2019 | 45.64 | 46.47 | 45.29 | 45.33 | 3,354,263 | -0.45(-0.98%) |
Sep 24, 2019 | 46.62 | 46.76 | 45.22 | 45.78 | 4,431,252 | -0.61(-1.31%) |
Sep 23, 2019 | 46.12 | 46.49 | 45.85 | 46.39 | 3,264,950 | +0.00(+0.00%) |
Sep 20, 2019 | 46.68 | 46.90 | 46.05 | 46.39 | 6,167,700 | -0.06(-0.13%) |
Sep 19, 2019 | 46.25 | 47.17 | 46.20 | 46.45 | 4,140,054 | +0.45(+0.98%) |
Sep 18, 2019 | 45.47 | 46.40 | 45.41 | 46.00 | 4,385,712 | +0.45(+0.99%) |
Sep 17, 2019 | 46.09 | 46.23 | 45.48 | 45.55 | 5,702,999 | -0.57(-1.24%) |
Sep 16, 2019 | 45.15 | 46.46 | 45.15 | 46.12 | 5,330,062 | +0.72(+1.59%) |
Sep 13, 2019 | 45.36 | 46.12 | 45.25 | 45.40 | 5,923,900 | +0.51(+1.14%) |
Sep 12, 2019 | 47.09 | 47.17 | 44.81 | 44.89 | 6,338,524 | -1.89(-4.04%) |
Sep 11, 2019 | 47.42 | 47.53 | 46.45 | 46.78 | 2,730,850 | -0.53(-1.12%) |
Sep 10, 2019 | 46.33 | 47.47 | 45.78 | 47.31 | 4,448,864 | +1.08(+2.34%) |
Sep 09, 2019 | 45.91 | 46.40 | 45.28 | 46.23 | 5,532,227 | +0.34(+0.74%) |
Sep 06, 2019 | 46.30 | 46.66 | 45.78 | 45.89 | 3,079,900 | -0.25(-0.54%) |
Sep 05, 2019 | 46.17 | 46.48 | 45.50 | 46.14 | 2,627,297 | +0.53(+1.16%) |
Sep 04, 2019 | 46.54 | 46.67 | 45.50 | 45.61 | 2,822,677 | -0.53(-1.15%) |
Sep 03, 2019 | 46.22 | 46.31 | 45.58 | 46.14 | 3,041,044 | -0.48(-1.03%) |
Aug 30, 2019 | 46.74 | 47.01 | 46.24 | 46.62 | 3,042,900 | +0.30(+0.65%) |
Aug 29, 2019 | 45.78 | 46.36 | 45.51 | 46.32 | 3,743,330 | +1.00(+2.21%) |
Aug 28, 2019 | 44.75 | 45.75 | 44.58 | 45.32 | 4,120,353 | +0.29(+0.64%) |
Aug 27, 2019 | 45.30 | 45.86 | 44.52 | 45.03 | 7,528,565 | -0.24(-0.53%) |
Aug 26, 2019 | 45.10 | 45.30 | 44.73 | 45.27 | 4,667,414 | +0.55(+1.23%) |
Aug 23, 2019 | 45.25 | 45.85 | 44.50 | 44.72 | 4,318,100 | -0.83(-1.82%) |
Aug 22, 2019 | 47.04 | 47.16 | 45.51 | 45.55 | 5,372,666 | -1.38(-2.94%) |
Aug 21, 2019 | 46.88 | 47.30 | 46.77 | 46.93 | 2,995,350 | +0.39(+0.84%) |
Aug 20, 2019 | 47.36 | 47.45 | 46.49 | 46.54 | 4,091,243 | -0.90(-1.90%) |
Aug 19, 2019 | 48.67 | 48.67 | 47.27 | 47.44 | 6,316,471 | -0.57(-1.19%) |
Aug 16, 2019 | 48.00 | 48.59 | 47.94 | 48.01 | 3,718,200 | +0.45(+0.95%) |
Aug 15, 2019 | 47.98 | 48.14 | 47.06 | 47.56 | 4,356,143 | -0.22(-0.46%) |
Aug 14, 2019 | 48.77 | 49.00 | 47.49 | 47.78 | 4,568,181 | -1.95(-3.92%) |
Aug 13, 2019 | 47.66 | 50.00 | 47.66 | 49.73 | 4,570,572 | +1.77(+3.69%) |
Aug 12, 2019 | 48.36 | 48.88 | 47.82 | 47.96 | 3,176,392 | -0.74(-1.52%) |
Aug 09, 2019 | 49.27 | 49.72 | 48.64 | 48.70 | 3,989,400 | -0.75(-1.52%) |
Aug 08, 2019 | 49.22 | 49.53 | 48.68 | 49.45 | 4,418,253 | +0.49(+1.00%) |
Aug 07, 2019 | 48.04 | 49.12 | 47.03 | 48.96 | 7,480,111 | +0.01(+0.02%) |
Aug 06, 2019 | 49.06 | 49.34 | 48.31 | 48.95 | 6,156,201 | +0.43(+0.89%) |
Aug 05, 2019 | 50.22 | 50.51 | 47.98 | 48.52 | 7,517,555 | -2.45(-4.81%) |
Aug 02, 2019 | 51.30 | 51.76 | 50.12 | 50.97 | 4,526,400 | -0.38(-0.74%) |
Aug 01, 2019 | 52.00 | 52.35 | 50.80 | 51.35 | 5,693,688 | -0.74(-1.42%) |
Jul 31, 2019 | 54.04 | 54.24 | 52.02 | 52.09 | 4,421,391 | -1.71(-3.18%) |
Jul 30, 2019 | 53.87 | 53.87 | 53.09 | 53.80 | 3,621,019 | -0.04(-0.07%) |
Jul 29, 2019 | 53.36 | 54.28 | 53.21 | 53.84 | 4,733,175 | +0.42(+0.79%) |
Jul 26, 2019 | 52.42 | 53.81 | 52.26 | 53.42 | 3,869,000 | +1.29(+2.47%) |
Jul 25, 2019 | 53.79 | 53.90 | 52.06 | 52.13 | 5,370,060 | -1.60(-2.98%) |
Jul 24, 2019 | 52.79 | 53.79 | 50.65 | 53.73 | 6,642,690 | +1.17(+2.23%) |
Jul 23, 2019 | 51.00 | 53.22 | 50.39 | 52.56 | 8,022,445 | +0.37(+0.71%) |
Jul 22, 2019 | 52.75 | 53.25 | 52.17 | 52.19 | 3,194,622 | -0.47(-0.89%) |
Jul 19, 2019 | 53.21 | 53.25 | 52.22 | 52.66 | 3,910,200 | -0.51(-0.96%) |
Jul 18, 2019 | 52.86 | 53.98 | 52.56 | 53.17 | 5,071,188 | -0.06(-0.11%) |
Jul 17, 2019 | 53.53 | 54.03 | 53.18 | 53.23 | 3,246,084 | -0.51(-0.95%) |
Jul 16, 2019 | 54.11 | 54.16 | 53.47 | 53.74 | 2,943,179 | -0.32(-0.59%) |
Jul 15, 2019 | 54.69 | 54.89 | 53.97 | 54.06 | 4,140,839 | -0.45(-0.83%) |
Jul 12, 2019 | 52.87 | 54.60 | 52.86 | 54.51 | 5,939,800 | +1.29(+2.42%) |
Jul 11, 2019 | 53.01 | 53.65 | 52.09 | 53.22 | 9,779,841 | +2.01(+3.93%) |
Jul 10, 2019 | 50.61 | 51.50 | 50.20 | 51.21 | 4,000,935 | +0.76(+1.51%) |
Jul 09, 2019 | 51.34 | 51.64 | 49.96 | 50.45 | 4,915,871 | -0.81(-1.58%) |
Jul 08, 2019 | 51.29 | 51.52 | 50.61 | 51.26 | 2,771,744 | -0.22(-0.43%) |
Jul 05, 2019 | 51.14 | 52.24 | 51.11 | 51.48 | 2,340,100 | +0.13(+0.25%) |
Jul 03, 2019 | 51.42 | 52.04 | 51.15 | 51.35 | 2,526,900 | -0.19(-0.37%) |
Jul 02, 2019 | 51.35 | 51.75 | 50.70 | 51.54 | 4,544,145 | +0.19(+0.37%) |
Jul 01, 2019 | 53.05 | 53.17 | 50.45 | 51.35 | 7,709,302 | -1.09(-2.08%) |
Jun 28, 2019 | 52.46 | 52.53 | 51.27 | 52.44 | 6,968,000 | +0.00(+0.00%) |
Jun 27, 2019 | 52.02 | 53.07 | 51.43 | 52.44 | 4,914,871 | +0.42(+0.81%) |
Jun 26, 2019 | 54.08 | 54.27 | 52.02 | 52.02 | 6,365,379 | -1.89(-3.51%) |
Jun 25, 2019 | 55.39 | 55.52 | 53.81 | 53.91 | 6,899,350 | -1.42(-2.57%) |
Jun 24, 2019 | 56.36 | 56.69 | 54.70 | 55.33 | 5,822,158 | -1.04(-1.84%) |
Jun 21, 2019 | 55.55 | 56.71 | 55.20 | 56.37 | 8,455,600 | +0.99(+1.79%) |
Jun 20, 2019 | 55.99 | 56.02 | 54.85 | 55.38 | 4,444,896 | -0.08(-0.14%) |
Jun 19, 2019 | 55.23 | 55.69 | 54.62 | 55.46 | 4,296,480 | +0.20(+0.36%) |
Jun 18, 2019 | 55.12 | 55.96 | 54.75 | 55.26 | 4,983,350 | +0.25(+0.45%) |
Jun 17, 2019 | 53.65 | 55.05 | 53.59 | 55.01 | 5,650,034 | +1.46(+2.73%) |
Jun 14, 2019 | 53.90 | 54.15 | 53.10 | 53.55 | 3,258,100 | -0.19(-0.35%) |
Jun 13, 2019 | 53.71 | 54.22 | 53.26 | 53.74 | 7,409,952 | +0.05(+0.09%) |
Jun 12, 2019 | 54.36 | 54.39 | 53.06 | 53.69 | 7,356,974 | -0.47(-0.87%) |
Jun 11, 2019 | 55.41 | 55.55 | 54.16 | 54.16 | 5,528,495 | -0.81(-1.47%) |
Jun 10, 2019 | 54.74 | 55.29 | 54.45 | 54.97 | 5,137,877 | +0.76(+1.40%) |
Jun 07, 2019 | 54.15 | 54.58 | 53.70 | 54.21 | 4,035,700 | +0.32(+0.59%) |
Jun 06, 2019 | 53.99 | 54.51 | 53.66 | 53.89 | 4,448,417 | +0.02(+0.04%) |
Jun 05, 2019 | 54.20 | 54.25 | 53.20 | 53.87 | 12,850,708 | -0.07(-0.13%) |
Jun 04, 2019 | 52.54 | 54.32 | 52.40 | 53.94 | 12,784,783 | +2.12(+4.09%) |
Jun 03, 2019 | 53.50 | 54.23 | 51.11 | 51.82 | 35,997,768 | -5.93(-10.27%) |
May 31, 2019 | 56.56 | 58.24 | 55.57 | 57.75 | 8,964,600 | +0.75(+1.32%) |
May 30, 2019 | 56.34 | 57.30 | 55.88 | 57.00 | 4,839,723 | +0.77(+1.37%) |
May 29, 2019 | 55.75 | 56.76 | 54.92 | 56.23 | 5,279,266 | +0.14(+0.25%) |
May 28, 2019 | 56.89 | 58.23 | 56.03 | 56.09 | 8,181,560 | -0.78(-1.37%) |
May 24, 2019 | 55.75 | 57.51 | 54.58 | 56.87 | 12,977,600 | +1.45(+2.62%) |
May 23, 2019 | 55.87 | 56.12 | 54.93 | 55.42 | 5,862,096 | -1.36(-2.40%) |
May 22, 2019 | 57.00 | 57.16 | 56.52 | 56.78 | 3,165,509 | -0.36(-0.63%) |
May 21, 2019 | 55.93 | 57.31 | 55.91 | 57.14 | 6,184,082 | +1.63(+2.94%) |
May 20, 2019 | 55.62 | 56.42 | 55.19 | 55.51 | 6,970,777 | -0.53(-0.95%) |
May 17, 2019 | 54.81 | 56.53 | 54.81 | 56.04 | 11,762,000 | +0.47(+0.85%) |
May 16, 2019 | 54.51 | 56.16 | 54.23 | 55.57 | 14,879,478 | +1.14(+2.09%) |
May 15, 2019 | 54.05 | 55.30 | 54.05 | 54.43 | 12,671,226 | -0.31(-0.57%) |
May 14, 2019 | 55.10 | 55.46 | 53.50 | 54.74 | 16,413,831 | -0.16(-0.29%) |
May 13, 2019 | 53.85 | 55.06 | 53.38 | 54.90 | 10,612,271 | -0.15(-0.27%) |
May 10, 2019 | 54.99 | 55.36 | 52.80 | 55.05 | 12,889,300 | +0.31(+0.57%) |
May 09, 2019 | 55.97 | 56.87 | 53.44 | 54.74 | 9,277,979 | -1.88(-3.32%) |
May 08, 2019 | 55.49 | 57.45 | 54.78 | 56.62 | 10,633,807 | +0.77(+1.38%) |
May 07, 2019 | 55.64 | 56.95 | 54.90 | 55.85 | 17,145,644 | -0.25(-0.45%) |
May 06, 2019 | 51.48 | 57.30 | 51.35 | 56.10 | 20,698,664 | +3.51(+6.67%) |
May 03, 2019 | 51.61 | 52.83 | 50.72 | 52.59 | 9,997,800 | +0.97(+1.88%) |
May 02, 2019 | 49.59 | 51.62 | 49.40 | 51.62 | 8,194,835 | +1.89(+3.80%) |
May 01, 2019 | 51.39 | 51.55 | 49.63 | 49.73 | 7,569,434 | -1.83(-3.55%) |
Apr 30, 2019 | 52.66 | 52.66 | 50.35 | 51.56 | 8,574,730 | -0.70(-1.34%) |
Apr 29, 2019 | 52.51 | 52.94 | 51.95 | 52.26 | 8,974,139 | -0.37(-0.70%) |
Apr 26, 2019 | 50.50 | 52.67 | 50.39 | 52.63 | 10,804,600 | +2.40(+4.78%) |
Apr 25, 2019 | 49.98 | 50.50 | 49.26 | 50.23 | 6,042,692 | +0.03(+0.06%) |
Apr 24, 2019 | 50.48 | 50.71 | 49.77 | 50.20 | 7,281,068 | -0.11(-0.22%) |
Apr 23, 2019 | 48.16 | 50.51 | 46.85 | 50.31 | 17,295,986 | +2.23(+4.64%) |
Apr 22, 2019 | 48.41 | 49.24 | 47.71 | 48.08 | 8,423,495 | -0.12(-0.25%) |
Apr 18, 2019 | 47.01 | 48.42 | 45.44 | 48.20 | 17,863,700 | +1.19(+2.53%) |
Apr 17, 2019 | 50.06 | 50.07 | 46.10 | 47.01 | 19,374,140 | -3.06(-6.11%) |
Apr 16, 2019 | 53.98 | 53.98 | 49.27 | 50.07 | 12,233,453 | -3.15(-5.92%) |
Apr 15, 2019 | 53.07 | 53.23 | 52.26 | 53.22 | 6,655,067 | +0.30(+0.57%) |
Apr 12, 2019 | 55.32 | 55.45 | 52.36 | 52.92 | 10,855,400 | -2.21(-4.01%) |
Apr 11, 2019 | 57.42 | 57.90 | 55.03 | 55.13 | 8,798,257 | -2.16(-3.77%) |
Apr 10, 2019 | 58.16 | 58.17 | 56.86 | 57.29 | 9,565,412 | -0.59(-1.02%) |
Apr 09, 2019 | 56.37 | 58.25 | 56.00 | 57.88 | 10,971,677 | +1.24(+2.19%) |
Apr 08, 2019 | 55.84 | 56.72 | 55.21 | 56.64 | 8,552,881 | +0.80(+1.43%) |
Apr 05, 2019 | 53.77 | 56.15 | 53.52 | 55.84 | 10,474,800 | +2.28(+4.26%) |
Apr 04, 2019 | 53.44 | 54.08 | 53.30 | 53.56 | 5,019,182 | +0.19(+0.36%) |
Apr 03, 2019 | 54.00 | 54.61 | 53.16 | 53.37 | 6,392,758 | -0.32(-0.60%) |
Apr 02, 2019 | 54.88 | 54.88 | 53.32 | 53.69 | 7,161,006 | -0.47(-0.87%) |
Apr 01, 2019 | 53.67 | 54.27 | 53.06 | 54.16 | 6,150,919 | +1.06(+2.00%) |
Mar 29, 2019 | 53.14 | 53.34 | 51.73 | 53.10 | 7,023,200 | +0.28(+0.53%) |
Mar 28, 2019 | 52.34 | 53.40 | 52.04 | 52.82 | 9,488,753 | +0.70(+1.34%) |
Mar 27, 2019 | 50.15 | 52.52 | 49.56 | 52.12 | 34,965,144 | -2.73(-4.98%) |
Mar 26, 2019 | 56.84 | 56.84 | 54.21 | 54.85 | 5,781,667 | -2.20(-3.86%) |
Mar 25, 2019 | 57.04 | 58.15 | 55.81 | 57.05 | 2,250,000 | -0.09(-0.16%) |
Mar 22, 2019 | 58.63 | 58.84 | 57.05 | 57.14 | 3,472,400 | -1.77(-3.00%) |
Mar 21, 2019 | 58.50 | 59.10 | 58.14 | 58.91 | 4,065,672 | +0.23(+0.39%) |
Mar 20, 2019 | 59.98 | 60.06 | 58.53 | 58.68 | 2,347,996 | -1.29(-2.15%) |
Mar 19, 2019 | 59.50 | 60.59 | 59.32 | 59.97 | 2,034,420 | +0.61(+1.03%) |
Mar 18, 2019 | 59.21 | 59.62 | 58.98 | 59.36 | 2,607,871 | +0.21(+0.36%) |
Mar 15, 2019 | 59.59 | 60.18 | 59.07 | 59.15 | 4,062,600 | -0.23(-0.39%) |
Mar 14, 2019 | 59.88 | 60.30 | 59.24 | 59.38 | 2,632,628 | -0.60(-1.00%) |
Mar 13, 2019 | 58.57 | 60.32 | 58.39 | 59.98 | 4,491,481 | +1.70(+2.92%) |
Mar 12, 2019 | 57.74 | 58.56 | 57.53 | 58.28 | 2,876,189 | +0.83(+1.44%) |
Mar 11, 2019 | 56.81 | 57.67 | 56.10 | 57.45 | 2,665,625 | +0.89(+1.57%) |
Mar 08, 2019 | 56.03 | 57.06 | 55.90 | 56.56 | 3,106,500 | +0.13(+0.23%) |
Mar 07, 2019 | 56.99 | 57.67 | 56.34 | 56.43 | 3,824,624 | -0.45(-0.79%) |
Mar 06, 2019 | 57.99 | 58.15 | 56.79 | 56.88 | 4,138,082 | -1.20(-2.07%) |
Mar 05, 2019 | 58.82 | 58.96 | 57.44 | 58.08 | 4,053,691 | -0.48(-0.82%) |
Mar 04, 2019 | 61.29 | 61.76 | 58.08 | 58.56 | 4,982,074 | -2.78(-4.53%) |
Mar 01, 2019 | 61.53 | 62.32 | 60.66 | 61.34 | 3,242,400 | +0.45(+0.74%) |
Feb 28, 2019 | 62.15 | 62.79 | 59.93 | 60.89 | 5,135,559 | -1.00(-1.62%) |
Feb 27, 2019 | 63.38 | 63.73 | 60.91 | 61.89 | 3,512,237 | -1.90(-2.98%) |
Feb 26, 2019 | 63.98 | 64.21 | 63.60 | 63.79 | 1,880,347 | -0.23(-0.36%) |
Feb 25, 2019 | 64.35 | 64.50 | 63.87 | 64.02 | 1,900,046 | +0.01(+0.02%) |
Feb 22, 2019 | 63.78 | 64.36 | 63.49 | 64.01 | 1,998,400 | +0.50(+0.79%) |
Feb 21, 2019 | 65.33 | 65.36 | 63.19 | 63.51 | 2,938,709 | -1.77(-2.71%) |
Feb 20, 2019 | 64.35 | 65.48 | 64.15 | 65.28 | 2,755,189 | +0.87(+1.35%) |
Feb 19, 2019 | 64.66 | 65.05 | 64.05 | 64.41 | 2,759,765 | -0.56(-0.86%) |
Feb 15, 2019 | 64.64 | 65.25 | 64.47 | 64.97 | 1,692,800 | +1.01(+1.58%) |
Feb 14, 2019 | 63.38 | 64.39 | 63.06 | 63.96 | 1,796,274 | +0.27(+0.42%) |
Feb 13, 2019 | 63.07 | 64.06 | 62.93 | 63.69 | 2,747,383 | +0.64(+1.02%) |
Feb 12, 2019 | 62.44 | 63.14 | 61.57 | 63.05 | 3,203,596 | +1.10(+1.78%) |
Feb 11, 2019 | 62.95 | 63.11 | 61.62 | 61.95 | 3,314,432 | -0.95(-1.51%) |
Feb 08, 2019 | 63.73 | 63.96 | 62.24 | 62.90 | 2,606,800 | -1.01(-1.58%) |
Feb 07, 2019 | 64.35 | 64.89 | 63.04 | 63.91 | 2,903,644 | +0.83(+1.32%) |
Feb 06, 2019 | 63.75 | 63.75 | 60.91 | 63.08 | 6,293,096 | -0.66(-1.03%) |
Feb 05, 2019 | 68.05 | 69.25 | 62.86 | 63.73 | 6,079,572 | -1.25(-1.92%) |
Feb 04, 2019 | 65.83 | 66.10 | 64.00 | 64.98 | 6,063,424 | -0.91(-1.37%) |
Feb 01, 2019 | 65.04 | 66.08 | 64.66 | 65.89 | 3,107,800 | +0.61(+0.93%) |
Jan 31, 2019 | 65.05 | 65.69 | 64.53 | 65.28 | 4,715,852 | +0.25(+0.39%) |
Jan 30, 2019 | 64.48 | 65.61 | 64.14 | 65.03 | 2,655,230 | +1.09(+1.70%) |
Jan 29, 2019 | 64.72 | 64.72 | 63.12 | 63.95 | 1,777,330 | -0.54(-0.83%) |
Jan 28, 2019 | 63.87 | 64.53 | 63.30 | 64.48 | 2,313,380 | -0.02(-0.03%) |
Jan 25, 2019 | 64.09 | 64.64 | 63.80 | 64.50 | 2,858,600 | +1.13(+1.79%) |
Jan 24, 2019 | 62.95 | 63.98 | 62.82 | 63.37 | 1,396,300 | +0.59(+0.95%) |
Jan 23, 2019 | 63.15 | 63.72 | 62.06 | 62.77 | 2,142,116 | -0.00(-0.01%) |
Jan 22, 2019 | 62.83 | 63.28 | 62.27 | 62.77 | 1,905,708 | -0.54(-0.85%) |
Jan 18, 2019 | 62.75 | 63.35 | 62.38 | 63.31 | 2,139,600 | +0.68(+1.08%) |
Jan 17, 2019 | 62.68 | 63.16 | 62.28 | 62.63 | 1,981,524 | -0.59(-0.94%) |
Jan 16, 2019 | 63.01 | 63.84 | 62.54 | 63.23 | 4,024,864 | +0.67(+1.07%) |
Jan 15, 2019 | 61.00 | 62.65 | 59.69 | 62.56 | 4,116,684 | +1.61(+2.64%) |
Jan 14, 2019 | 59.70 | 61.27 | 59.53 | 60.95 | 5,905,418 | +0.96(+1.60%) |
Jan 11, 2019 | 59.57 | 60.39 | 59.24 | 59.99 | 2,470,800 | +0.78(+1.32%) |
Jan 10, 2019 | 59.03 | 59.24 | 58.34 | 59.21 | 4,164,300 | +0.09(+0.16%) |
Jan 09, 2019 | 58.59 | 59.51 | 58.27 | 59.12 | 4,730,068 | +1.08(+1.85%) |
Jan 08, 2019 | 57.97 | 58.63 | 57.42 | 58.04 | 4,672,142 | +0.79(+1.38%) |
Jan 07, 2019 | 56.82 | 58.28 | 56.82 | 57.25 | 3,623,950 | +0.48(+0.85%) |
Jan 04, 2019 | 55.74 | 57.22 | 55.47 | 56.77 | 3,337,400 | +1.80(+3.28%) |
Jan 03, 2019 | 56.16 | 56.46 | 54.86 | 54.96 | 3,796,126 | -1.54(-2.73%) |
Jan 02, 2019 | 57.03 | 57.08 | 55.87 | 56.50 | 3,193,720 | -1.15(-1.99%) |
Dec 31, 2018 | 56.82 | 57.80 | 56.81 | 57.65 | 2,751,800 | +1.25(+2.22%) |
Dec 28, 2018 | 56.94 | 57.30 | 56.09 | 56.40 | 2,306,200 | -0.48(-0.84%) |
Dec 27, 2018 | 56.76 | 57.23 | 54.25 | 56.88 | 4,194,112 | -0.81(-1.40%) |
Dec 26, 2018 | 54.87 | 57.70 | 54.84 | 57.69 | 2,869,176 | +3.14(+5.77%) |
Dec 24, 2018 | 55.67 | 56.05 | 54.47 | 54.55 | 1,542,000 | -1.71(-3.04%) |
Dec 21, 2018 | 57.34 | 58.19 | 56.08 | 56.26 | 7,270,600 | -1.57(-2.72%) |
Dec 20, 2018 | 59.08 | 59.18 | 57.01 | 57.83 | 4,452,390 | -1.63(-2.75%) |
Dec 19, 2018 | 60.05 | 61.59 | 58.99 | 59.46 | 4,265,740 | -0.59(-0.97%) |
Dec 18, 2018 | 60.63 | 61.09 | 59.12 | 60.05 | 6,069,750 | -0.66(-1.10%) |
Dec 17, 2018 | 59.60 | 61.62 | 57.34 | 60.71 | 13,092,356 | -3.05(-4.79%) |
Dec 14, 2018 | 66.25 | 67.38 | 63.16 | 63.77 | 4,971,800 | -2.67(-4.02%) |
Dec 13, 2018 | 67.33 | 68.15 | 65.70 | 66.44 | 2,764,608 | -0.71(-1.06%) |
Dec 12, 2018 | 67.73 | 68.44 | 67.06 | 67.14 | 2,508,860 | +0.73(+1.10%) |
Dec 11, 2018 | 67.37 | 67.96 | 66.03 | 66.42 | 2,228,436 | +0.19(+0.28%) |
Dec 10, 2018 | 66.77 | 67.14 | 64.50 | 66.23 | 3,009,110 | -0.38(-0.57%) |
Dec 07, 2018 | 67.79 | 68.33 | 65.94 | 66.61 | 4,159,600 | -1.11(-1.64%) |
Dec 06, 2018 | 69.67 | 70.00 | 65.59 | 67.72 | 4,838,456 | -3.37(-4.74%) |
Dec 04, 2018 | 73.58 | 74.49 | 71.00 | 71.09 | 4,047,000 | -2.33(-3.17%) |
Dec 03, 2018 | 71.87 | 73.44 | 71.50 | 73.42 | 2,571,872 | +2.29(+3.22%) |
Nov 30, 2018 | 71.05 | 71.42 | 70.56 | 71.12 | 3,148,400 | +0.16(+0.22%) |
Nov 29, 2018 | 70.06 | 71.39 | 69.88 | 70.97 | 2,597,972 | +0.54(+0.77%) |
Nov 28, 2018 | 68.63 | 70.45 | 68.25 | 70.43 | 3,499,462 | +2.39(+3.51%) |
Nov 27, 2018 | 68.72 | 68.94 | 67.27 | 68.05 | 3,111,642 | -1.18(-1.70%) |
Nov 26, 2018 | 68.41 | 69.86 | 68.41 | 69.22 | 2,220,508 | +1.13(+1.66%) |
Nov 23, 2018 | 66.19 | 68.56 | 66.11 | 68.09 | 1,421,000 | +1.33(+1.99%) |
Nov 21, 2018 | 66.77 | 66.77 | 66.77 | 0 | +1.61(+2.46%) | |
Nov 20, 2018 | 65.00 | 66.00 | 64.14 | 65.16 | 2,853,010 | -0.53(-0.80%) |
Nov 19, 2018 | 67.75 | 67.91 | 65.42 | 65.69 | 3,127,052 | -2.31(-3.40%) |
Nov 16, 2018 | 67.98 | 69.11 | 67.50 | 68.00 | 3,216,600 | +0.06(+0.10%) |
Nov 15, 2018 | 67.62 | 68.50 | 66.32 | 67.94 | 2,776,038 | -0.16(-0.23%) |
Nov 14, 2018 | 69.25 | 69.78 | 67.48 | 68.09 | 2,547,572 | -0.38(-0.55%) |
Nov 13, 2018 | 68.91 | 69.42 | 67.75 | 68.47 | 2,542,808 | -0.32(-0.47%) |
Nov 12, 2018 | 71.06 | 71.23 | 68.69 | 68.79 | 2,217,486 | -2.36(-3.32%) |
Nov 09, 2018 | 71.59 | 72.18 | 70.61 | 71.16 | 2,168,800 | -0.67(-0.93%) |
Nov 08, 2018 | 71.50 | 71.95 | 70.55 | 71.83 | 3,204,612 | +0.34(+0.48%) |
Nov 07, 2018 | 66.56 | 71.93 | 66.25 | 71.48 | 6,041,368 | +6.04(+9.23%) |
Nov 06, 2018 | 65.87 | 66.22 | 65.04 | 65.44 | 3,237,354 | -0.45(-0.68%) |
Nov 05, 2018 | 64.74 | 66.45 | 64.59 | 65.89 | 2,882,864 | +1.23(+1.90%) |
Nov 02, 2018 | 65.91 | 66.42 | 64.22 | 64.66 | 2,735,400 | -0.91(-1.39%) |
Nov 01, 2018 | 65.66 | 66.58 | 65.12 | 65.56 | 2,902,594 | +0.41(+0.62%) |
Oct 31, 2018 | 64.79 | 66.70 | 64.79 | 65.16 | 4,227,808 | +1.08(+1.69%) |
Oct 30, 2018 | 62.57 | 64.25 | 61.92 | 64.08 | 3,956,158 | +1.63(+2.61%) |
Oct 29, 2018 | 64.13 | 64.50 | 61.48 | 62.45 | 3,066,548 | -1.18(-1.85%) |
Oct 26, 2018 | 65.13 | 65.22 | 62.53 | 63.62 | 5,249,800 | -2.10(-3.20%) |
Oct 25, 2018 | 64.88 | 66.44 | 63.97 | 65.72 | 3,593,240 | +0.96(+1.48%) |
Oct 24, 2018 | 67.20 | 68.39 | 64.75 | 64.77 | 5,126,692 | -2.42(-3.60%) |
Oct 23, 2018 | 67.14 | 68.12 | 63.56 | 67.19 | 11,317,750 | -3.47(-4.91%) |
Oct 22, 2018 | 71.30 | 71.94 | 69.39 | 70.66 | 3,539,310 | -0.73(-1.03%) |
Oct 19, 2018 | 73.03 | 73.50 | 71.17 | 71.39 | 2,422,600 | -1.56(-2.14%) |
Oct 18, 2018 | 72.92 | 73.46 | 72.30 | 72.95 | 2,033,380 | +0.27(+0.37%) |
Oct 17, 2018 | 73.03 | 73.03 | 71.86 | 72.68 | 2,033,294 | -0.55(-0.75%) |
Oct 16, 2018 | 70.64 | 73.28 | 70.57 | 73.23 | 2,775,634 | +3.52(+5.05%) |
Oct 15, 2018 | 70.53 | 70.75 | 69.45 | 69.71 | 2,356,332 | -0.70(-0.99%) |
Oct 12, 2018 | 70.53 | 71.13 | 69.49 | 70.41 | 3,912,400 | +0.94(+1.36%) |
Oct 11, 2018 | 70.91 | 71.25 | 69.13 | 69.47 | 4,001,940 | -1.51(-2.13%) |
Oct 10, 2018 | 71.53 | 72.27 | 70.83 | 70.97 | 5,113,040 | -0.52(-0.73%) |
Oct 09, 2018 | 71.47 | 71.85 | 70.93 | 71.50 | 2,744,572 | +0.15(+0.20%) |
Oct 08, 2018 | 71.97 | 72.17 | 70.53 | 71.35 | 2,833,242 | -0.64(-0.88%) |
Oct 05, 2018 | 71.41 | 72.22 | 71.33 | 71.98 | 1,263,600 | +0.51(+0.71%) |
Oct 04, 2018 | 72.69 | 72.95 | 71.33 | 71.47 | 2,002,766 | -1.11(-1.53%) |
Oct 03, 2018 | 72.53 | 72.69 | 72.14 | 72.58 | 2,269,974 | +0.08(+0.12%) |
Oct 02, 2018 | 72.75 | 72.97 | 72.08 | 72.50 | 3,232,530 | -0.17(-0.24%) |