Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.65 | 49.50 | 48.65 | 49.32 | 733,171 | +0.80(+1.66%) |
Sep 27, 2019 | 47.89 | 48.85 | 47.63 | 48.52 | 746,114 | +0.89(+1.87%) |
Sep 26, 2019 | 48.89 | 48.89 | 47.42 | 47.63 | 867,905 | -1.10(-2.26%) |
Sep 25, 2019 | 47.88 | 48.93 | 47.79 | 48.73 | 872,251 | +0.86(+1.79%) |
Sep 24, 2019 | 48.23 | 48.41 | 47.29 | 47.87 | 830,412 | -0.38(-0.79%) |
Sep 23, 2019 | 48.44 | 48.91 | 47.85 | 48.25 | 767,987 | -0.49(-1.01%) |
Sep 20, 2019 | 48.16 | 49.50 | 48.09 | 48.75 | 3,400,919 | +0.83(+1.73%) |
Sep 19, 2019 | 48.75 | 48.96 | 47.76 | 47.92 | 1,121,711 | -0.90(-1.84%) |
Sep 18, 2019 | 49.23 | 49.42 | 48.31 | 48.82 | 1,206,394 | -0.35(-0.72%) |
Sep 17, 2019 | 49.75 | 49.90 | 48.77 | 49.17 | 946,349 | -0.86(-1.73%) |
Sep 16, 2019 | 49.11 | 50.21 | 49.11 | 50.03 | 905,565 | +0.65(+1.32%) |
Sep 13, 2019 | 49.84 | 50.74 | 48.42 | 49.38 | 1,518,860 | +0.00(+0.00%) |
Sep 12, 2019 | 48.69 | 50.02 | 48.15 | 49.38 | 1,871,389 | +0.62(+1.27%) |
Sep 11, 2019 | 46.49 | 48.79 | 46.12 | 48.76 | 2,088,589 | +2.20(+4.72%) |
Sep 10, 2019 | 44.73 | 46.71 | 44.73 | 46.57 | 1,558,931 | +1.66(+3.69%) |
Sep 09, 2019 | 44.20 | 45.13 | 43.46 | 44.91 | 1,281,835 | +0.86(+1.94%) |
Sep 06, 2019 | 42.67 | 44.24 | 42.50 | 44.05 | 1,362,362 | +1.55(+3.65%) |
Sep 05, 2019 | 41.63 | 42.79 | 41.45 | 42.50 | 3,368,870 | +1.37(+3.33%) |
Sep 04, 2019 | 41.32 | 41.44 | 40.89 | 41.13 | 2,254,646 | +0.34(+0.84%) |
Sep 03, 2019 | 41.31 | 41.39 | 40.44 | 40.79 | 1,275,555 | -0.49(-1.20%) |
Aug 30, 2019 | 41.72 | 41.78 | 40.95 | 41.28 | 1,076,223 | -0.11(-0.28%) |
Aug 29, 2019 | 41.58 | 41.69 | 41.17 | 41.40 | 936,489 | +0.34(+0.82%) |
Aug 28, 2019 | 39.98 | 41.16 | 39.88 | 41.06 | 876,953 | +1.15(+2.88%) |
Aug 27, 2019 | 41.29 | 41.33 | 39.72 | 39.91 | 853,986 | -0.99(-2.43%) |
Aug 26, 2019 | 40.67 | 41.04 | 40.50 | 40.90 | 719,092 | +0.19(+0.47%) |
Aug 23, 2019 | 41.81 | 42.07 | 40.59 | 40.71 | 1,147,217 | -1.26(-2.99%) |
Aug 22, 2019 | 42.04 | 42.53 | 41.78 | 41.96 | 669,231 | -0.13(-0.31%) |
Aug 21, 2019 | 41.97 | 42.31 | 41.24 | 42.10 | 862,202 | +0.69(+1.68%) |
Aug 20, 2019 | 41.47 | 41.95 | 41.13 | 41.40 | 1,119,376 | +0.05(+0.13%) |
Aug 19, 2019 | 39.83 | 41.63 | 39.79 | 41.35 | 1,288,140 | +0.78(+1.93%) |
Aug 16, 2019 | 40.56 | 41.08 | 40.12 | 40.57 | 1,935,403 | +0.45(+1.12%) |
Aug 15, 2019 | 41.40 | 41.60 | 39.98 | 40.12 | 1,262,159 | -0.99(-2.41%) |
Aug 14, 2019 | 41.39 | 41.55 | 40.26 | 41.11 | 2,357,033 | -0.84(-2.01%) |
Aug 13, 2019 | 41.41 | 42.52 | 40.92 | 41.96 | 3,056,962 | +0.82(+1.99%) |
Aug 12, 2019 | 41.30 | 41.31 | 40.59 | 41.14 | 1,763,745 | -0.06(-0.15%) |
Aug 09, 2019 | 41.26 | 41.88 | 40.68 | 41.20 | 2,590,062 | -0.12(-0.30%) |
Aug 08, 2019 | 44.14 | 44.15 | 40.09 | 41.32 | 3,816,896 | -3.01(-6.80%) |
Aug 07, 2019 | 44.25 | 44.43 | 43.28 | 44.34 | 1,938,600 | +0.04(+0.10%) |
Aug 06, 2019 | 46.09 | 46.09 | 42.98 | 44.29 | 1,720,372 | -0.63(-1.41%) |
Aug 05, 2019 | 45.61 | 45.71 | 44.35 | 44.93 | 1,372,261 | -1.12(-2.42%) |
Aug 02, 2019 | 46.30 | 46.63 | 45.07 | 46.04 | 1,183,417 | -0.16(-0.34%) |
Aug 01, 2019 | 47.38 | 47.78 | 45.90 | 46.20 | 1,734,617 | -1.25(-2.63%) |
Jul 31, 2019 | 47.74 | 48.45 | 47.13 | 47.45 | 1,275,349 | -0.20(-0.42%) |
Jul 30, 2019 | 47.47 | 47.80 | 47.27 | 47.65 | 1,391,332 | +0.00(+0.00%) |
Jul 29, 2019 | 47.22 | 47.80 | 46.80 | 47.65 | 1,163,918 | +0.61(+1.31%) |
Jul 26, 2019 | 46.90 | 47.19 | 46.66 | 47.03 | 980,565 | +0.31(+0.66%) |
Jul 25, 2019 | 48.19 | 48.40 | 46.52 | 46.73 | 1,664,378 | -1.69(-3.48%) |
Jul 24, 2019 | 47.44 | 48.87 | 47.30 | 48.41 | 1,880,112 | +1.12(+2.36%) |
Jul 23, 2019 | 46.28 | 47.46 | 46.23 | 47.30 | 1,652,315 | +1.37(+2.98%) |
Jul 22, 2019 | 45.43 | 46.30 | 45.26 | 45.93 | 1,290,075 | +0.63(+1.40%) |
Jul 19, 2019 | 45.29 | 45.59 | 45.08 | 45.29 | 1,123,312 | +0.13(+0.29%) |
Jul 18, 2019 | 44.26 | 45.29 | 43.99 | 45.16 | 1,105,138 | +0.91(+2.06%) |
Jul 17, 2019 | 44.01 | 44.47 | 43.54 | 44.25 | 1,427,317 | +0.00(+0.00%) |
Jul 16, 2019 | 45.20 | 45.20 | 44.24 | 44.25 | 1,115,902 | -0.99(-2.19%) |
Jul 15, 2019 | 45.40 | 45.60 | 44.89 | 45.24 | 853,631 | -0.23(-0.50%) |
Jul 12, 2019 | 44.65 | 45.50 | 44.32 | 45.47 | 894,165 | +0.91(+2.05%) |
Jul 11, 2019 | 43.92 | 44.68 | 43.78 | 44.56 | 916,211 | +0.18(+0.42%) |
Jul 10, 2019 | 44.88 | 44.97 | 43.82 | 44.37 | 1,157,365 | -0.44(-0.98%) |
Jul 09, 2019 | 43.93 | 45.16 | 43.91 | 44.81 | 1,189,125 | +0.36(+0.81%) |
Jul 08, 2019 | 44.04 | 44.81 | 43.92 | 44.45 | 1,054,715 | +0.38(+0.86%) |
Jul 05, 2019 | 44.34 | 44.82 | 43.92 | 44.07 | 733,887 | -0.26(-0.59%) |
Jul 03, 2019 | 43.99 | 44.45 | 43.56 | 44.34 | 1,352,915 | +0.96(+2.21%) |
Jul 02, 2019 | 43.22 | 43.80 | 42.51 | 43.38 | 1,196,340 | +0.78(+1.84%) |
Jul 01, 2019 | 42.60 | 43.19 | 42.47 | 42.60 | 1,182,506 | +0.76(+1.83%) |
Jun 28, 2019 | 41.11 | 41.88 | 41.06 | 41.83 | 1,959,536 | +0.90(+2.19%) |
Jun 27, 2019 | 40.51 | 41.21 | 40.29 | 40.94 | 1,388,749 | +0.82(+2.04%) |
Jun 26, 2019 | 40.01 | 40.60 | 39.73 | 40.12 | 1,194,334 | +0.15(+0.37%) |
Jun 25, 2019 | 39.39 | 40.06 | 38.54 | 39.97 | 1,687,353 | +1.18(+3.03%) |
Jun 24, 2019 | 38.91 | 39.07 | 38.33 | 38.79 | 978,025 | -0.30(-0.76%) |
Jun 21, 2019 | 38.25 | 39.27 | 37.69 | 39.09 | 2,107,975 | +0.90(+2.35%) |
Jun 20, 2019 | 39.63 | 40.27 | 38.00 | 38.20 | 2,213,387 | -0.78(-2.01%) |
Jun 19, 2019 | 38.78 | 39.09 | 38.16 | 38.98 | 1,741,091 | +0.44(+1.14%) |
Jun 18, 2019 | 38.71 | 39.22 | 38.27 | 38.54 | 960,021 | +0.11(+0.27%) |
Jun 17, 2019 | 37.96 | 38.59 | 37.77 | 38.43 | 1,110,878 | +0.50(+1.32%) |
Jun 14, 2019 | 38.73 | 38.73 | 37.74 | 37.93 | 764,622 | -0.73(-1.89%) |
Jun 13, 2019 | 38.12 | 38.69 | 37.99 | 38.66 | 742,696 | +0.50(+1.31%) |
Jun 12, 2019 | 38.50 | 38.75 | 37.91 | 38.16 | 854,136 | -0.48(-1.25%) |
Jun 11, 2019 | 38.80 | 39.26 | 38.58 | 38.64 | 799,706 | +0.16(+0.41%) |
Jun 10, 2019 | 38.85 | 39.37 | 38.49 | 38.49 | 815,138 | -0.18(-0.48%) |
Jun 07, 2019 | 38.20 | 38.89 | 38.05 | 38.67 | 767,240 | +0.50(+1.31%) |
Jun 06, 2019 | 38.79 | 39.11 | 37.95 | 38.17 | 911,826 | -0.68(-1.74%) |
Jun 05, 2019 | 39.29 | 39.36 | 37.96 | 38.85 | 1,091,095 | +0.06(+0.16%) |
Jun 04, 2019 | 38.02 | 38.85 | 37.81 | 38.78 | 1,570,128 | +1.36(+3.64%) |
Jun 03, 2019 | 37.06 | 37.62 | 36.85 | 37.42 | 1,593,125 | +0.51(+1.38%) |
May 31, 2019 | 37.03 | 37.14 | 35.74 | 36.91 | 2,420,222 | -0.93(-2.46%) |
May 30, 2019 | 39.58 | 39.87 | 37.68 | 37.84 | 1,479,845 | -1.82(-4.58%) |
May 29, 2019 | 39.10 | 39.86 | 38.47 | 39.66 | 1,698,495 | +0.62(+1.59%) |
May 28, 2019 | 41.44 | 41.55 | 38.75 | 39.04 | 2,157,408 | -2.36(-5.70%) |
May 24, 2019 | 42.06 | 42.21 | 41.34 | 41.40 | 1,034,530 | -0.37(-0.88%) |
May 23, 2019 | 43.11 | 43.11 | 41.65 | 41.77 | 1,097,077 | -1.57(-3.63%) |
May 22, 2019 | 43.55 | 43.64 | 42.89 | 43.34 | 1,026,440 | -0.19(-0.44%) |
May 21, 2019 | 43.62 | 43.64 | 42.71 | 43.54 | 1,534,737 | +0.18(+0.42%) |
May 20, 2019 | 42.97 | 43.65 | 42.17 | 43.35 | 1,245,366 | -0.08(-0.18%) |
May 17, 2019 | 43.24 | 43.84 | 43.11 | 43.43 | 1,078,217 | -0.20(-0.46%) |
May 16, 2019 | 42.99 | 43.76 | 42.97 | 43.63 | 1,798,786 | +0.31(+0.71%) |
May 15, 2019 | 42.52 | 43.51 | 41.70 | 43.33 | 1,505,481 | -0.13(-0.30%) |
May 14, 2019 | 43.53 | 43.80 | 43.06 | 43.46 | 1,523,563 | -0.06(-0.14%) |
May 13, 2019 | 44.09 | 44.51 | 42.82 | 43.52 | 1,534,961 | -1.95(-4.29%) |
May 10, 2019 | 45.57 | 45.92 | 44.65 | 45.47 | 2,017,483 | -0.54(-1.18%) |
May 09, 2019 | 45.37 | 46.32 | 44.20 | 46.01 | 3,309,555 | +3.01(+6.99%) |
May 08, 2019 | 42.50 | 43.28 | 42.23 | 43.00 | 1,445,113 | +0.21(+0.49%) |
May 07, 2019 | 43.45 | 43.50 | 42.06 | 42.79 | 1,462,241 | -1.26(-2.86%) |
May 06, 2019 | 42.70 | 44.27 | 42.70 | 44.05 | 1,115,369 | +0.59(+1.35%) |
May 03, 2019 | 43.25 | 43.82 | 42.92 | 43.47 | 936,178 | +0.55(+1.28%) |
May 02, 2019 | 42.58 | 43.21 | 42.16 | 42.92 | 1,307,678 | +0.48(+1.13%) |
May 01, 2019 | 41.68 | 43.13 | 41.66 | 42.43 | 2,326,439 | +0.53(+1.27%) |
Apr 30, 2019 | 41.62 | 42.50 | 40.69 | 41.90 | 5,124,421 | -3.05(-6.79%) |
Apr 29, 2019 | 44.79 | 45.35 | 44.57 | 44.95 | 1,390,494 | +0.38(+0.86%) |
Apr 26, 2019 | 44.05 | 44.59 | 43.62 | 44.57 | 1,152,896 | +0.73(+1.68%) |
Apr 25, 2019 | 42.92 | 43.88 | 42.37 | 43.83 | 884,691 | +0.81(+1.89%) |
Apr 24, 2019 | 43.60 | 43.63 | 42.70 | 43.02 | 971,278 | -0.31(-0.73%) |
Apr 23, 2019 | 42.56 | 43.69 | 41.97 | 43.34 | 1,556,497 | +0.52(+1.20%) |
Apr 22, 2019 | 42.41 | 42.87 | 42.03 | 42.82 | 937,412 | +0.13(+0.31%) |
Apr 18, 2019 | 43.60 | 43.85 | 42.57 | 42.69 | 1,569,865 | -0.91(-2.09%) |
Apr 17, 2019 | 44.66 | 44.91 | 43.34 | 43.60 | 1,780,717 | -0.65(-1.46%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.87 | 44.24 | 1,107,269 | +0.17(+0.38%) |
Apr 15, 2019 | 44.24 | 44.41 | 43.83 | 44.08 | 896,871 | +0.04(+0.08%) |
Apr 12, 2019 | 44.09 | 44.54 | 43.81 | 44.04 | 761,088 | +0.17(+0.38%) |
Apr 11, 2019 | 44.81 | 44.86 | 43.52 | 43.88 | 777,806 | -0.94(-2.09%) |
Apr 10, 2019 | 44.65 | 45.01 | 44.39 | 44.81 | 894,411 | +0.39(+0.89%) |
Apr 09, 2019 | 44.87 | 44.96 | 44.11 | 44.42 | 1,108,050 | -0.68(-1.51%) |
Apr 08, 2019 | 44.59 | 45.14 | 44.36 | 45.10 | 1,258,863 | +0.98(+2.22%) |
Apr 05, 2019 | 43.52 | 44.19 | 43.43 | 44.12 | 1,876,473 | +0.94(+2.19%) |
Apr 04, 2019 | 41.42 | 43.80 | 41.34 | 43.18 | 3,184,770 | +1.64(+3.94%) |
Apr 03, 2019 | 42.03 | 42.44 | 41.25 | 41.54 | 1,369,858 | -0.03(-0.06%) |
Apr 02, 2019 | 42.59 | 42.59 | 41.35 | 41.57 | 1,397,261 | -1.35(-3.14%) |
Apr 01, 2019 | 42.48 | 43.11 | 42.42 | 42.92 | 895,843 | +0.80(+1.91%) |
Mar 29, 2019 | 41.64 | 42.23 | 41.64 | 42.11 | 905,643 | +0.66(+1.60%) |
Mar 28, 2019 | 41.36 | 41.95 | 41.32 | 41.45 | 876,559 | -0.38(-0.90%) |
Mar 27, 2019 | 41.32 | 42.35 | 41.32 | 41.82 | 972,420 | +0.34(+0.82%) |
Mar 26, 2019 | 40.16 | 41.89 | 40.14 | 41.48 | 1,558,736 | +0.59(+1.43%) |
Mar 25, 2019 | 41.06 | 41.29 | 40.55 | 40.90 | 960,464 | -0.42(-1.02%) |
Mar 22, 2019 | 42.24 | 42.43 | 41.17 | 41.32 | 859,783 | -1.16(-2.74%) |
Mar 21, 2019 | 41.90 | 42.56 | 41.41 | 42.48 | 938,438 | +0.20(+0.48%) |
Mar 20, 2019 | 42.92 | 43.06 | 41.97 | 42.28 | 1,031,754 | -0.78(-1.81%) |
Mar 19, 2019 | 42.76 | 43.28 | 42.67 | 43.06 | 1,023,591 | +0.50(+1.17%) |
Mar 18, 2019 | 42.15 | 42.92 | 42.15 | 42.56 | 1,183,636 | +0.45(+1.08%) |
Mar 15, 2019 | 41.43 | 42.29 | 41.29 | 42.10 | 2,329,238 | +0.69(+1.67%) |
Mar 14, 2019 | 41.76 | 42.09 | 41.26 | 41.41 | 1,164,452 | -0.36(-0.86%) |
Mar 13, 2019 | 41.45 | 41.98 | 41.23 | 41.77 | 979,715 | +0.52(+1.25%) |
Mar 12, 2019 | 41.53 | 42.11 | 41.20 | 41.25 | 1,085,607 | -0.27(-0.65%) |
Mar 11, 2019 | 40.66 | 41.72 | 40.60 | 41.53 | 884,204 | +0.87(+2.13%) |
Mar 08, 2019 | 40.16 | 40.72 | 39.38 | 40.66 | 1,772,631 | -0.04(-0.11%) |
Mar 07, 2019 | 41.42 | 41.46 | 40.53 | 40.70 | 1,540,239 | -0.66(-1.59%) |
Mar 06, 2019 | 43.52 | 43.90 | 41.32 | 41.36 | 1,378,973 | -2.11(-4.85%) |
Mar 05, 2019 | 44.09 | 44.47 | 43.43 | 43.47 | 1,774,585 | -0.45(-1.02%) |
Mar 04, 2019 | 43.92 | 44.31 | 43.16 | 43.91 | 2,228,676 | +0.08(+0.18%) |
Mar 01, 2019 | 42.91 | 44.14 | 42.71 | 43.83 | 1,965,677 | +1.25(+2.94%) |
Feb 28, 2019 | 40.08 | 45.17 | 39.99 | 42.58 | 4,399,313 | +1.60(+3.90%) |
Feb 27, 2019 | 41.77 | 41.98 | 40.53 | 40.98 | 2,767,746 | -1.07(-2.55%) |
Feb 26, 2019 | 42.26 | 42.94 | 41.92 | 42.05 | 1,850,594 | -0.45(-1.07%) |
Feb 25, 2019 | 42.86 | 43.60 | 42.39 | 42.51 | 1,956,087 | -0.11(-0.27%) |
Feb 22, 2019 | 42.59 | 42.71 | 42.12 | 42.62 | 1,479,545 | +0.54(+1.28%) |
Feb 21, 2019 | 42.50 | 42.70 | 41.80 | 42.08 | 1,039,723 | -0.54(-1.27%) |
Feb 20, 2019 | 43.31 | 43.31 | 42.55 | 42.62 | 1,000,592 | -0.53(-1.23%) |
Feb 19, 2019 | 42.80 | 43.26 | 42.45 | 43.15 | 1,170,400 | +0.52(+1.23%) |
Feb 15, 2019 | 42.79 | 42.97 | 42.29 | 42.63 | 1,211,309 | +0.30(+0.72%) |
Feb 14, 2019 | 42.18 | 42.52 | 41.61 | 42.32 | 780,703 | +0.24(+0.58%) |
Feb 13, 2019 | 42.01 | 42.58 | 41.83 | 42.08 | 886,109 | -0.09(-0.21%) |
Feb 12, 2019 | 41.22 | 42.33 | 41.17 | 42.17 | 949,745 | +1.24(+3.02%) |
Feb 11, 2019 | 41.67 | 41.72 | 40.50 | 40.93 | 1,618,072 | -0.55(-1.32%) |
Feb 08, 2019 | 40.14 | 41.51 | 39.76 | 41.48 | 1,774,535 | +0.95(+2.34%) |
Feb 07, 2019 | 41.18 | 41.80 | 40.43 | 40.53 | 1,755,645 | -0.75(-1.81%) |
Feb 06, 2019 | 40.93 | 41.33 | 40.59 | 41.28 | 1,664,351 | +0.50(+1.22%) |
Feb 05, 2019 | 40.46 | 41.32 | 40.15 | 40.78 | 1,413,028 | +0.55(+1.36%) |
Feb 04, 2019 | 40.23 | 40.50 | 39.85 | 40.23 | 1,539,404 | -0.10(-0.26%) |
Feb 01, 2019 | 40.02 | 40.76 | 39.16 | 40.34 | 2,034,274 | -0.11(-0.28%) |
Jan 31, 2019 | 40.46 | 41.15 | 40.24 | 40.45 | 1,902,441 | +0.30(+0.76%) |
Jan 30, 2019 | 39.88 | 40.16 | 39.02 | 40.15 | 1,661,590 | +0.31(+0.79%) |
Jan 29, 2019 | 40.39 | 40.51 | 39.26 | 39.83 | 1,017,835 | +0.26(+0.66%) |
Jan 28, 2019 | 40.18 | 40.24 | 39.07 | 39.57 | 1,535,592 | -0.40(-1.00%) |
Jan 25, 2019 | 39.48 | 40.11 | 39.41 | 39.97 | 1,217,165 | +0.90(+2.30%) |
Jan 24, 2019 | 38.90 | 39.19 | 38.57 | 39.08 | 1,390,859 | -0.09(-0.22%) |
Jan 23, 2019 | 39.11 | 39.66 | 38.66 | 39.16 | 1,486,860 | +0.03(+0.07%) |
Jan 22, 2019 | 39.52 | 39.52 | 38.61 | 39.14 | 1,383,869 | -0.90(-2.24%) |
Jan 18, 2019 | 39.08 | 40.13 | 38.95 | 40.03 | 1,621,011 | +0.96(+2.45%) |
Jan 17, 2019 | 38.52 | 39.25 | 38.32 | 39.08 | 1,517,070 | +0.30(+0.79%) |
Jan 16, 2019 | 39.51 | 39.73 | 38.76 | 38.77 | 1,723,408 | -0.59(-1.50%) |
Jan 15, 2019 | 40.00 | 40.12 | 39.15 | 39.36 | 1,528,487 | -0.45(-1.14%) |
Jan 14, 2019 | 39.08 | 40.16 | 38.97 | 39.82 | 1,397,255 | +0.33(+0.84%) |
Jan 11, 2019 | 38.30 | 39.75 | 37.72 | 39.49 | 2,146,804 | +1.25(+3.28%) |
Jan 10, 2019 | 38.05 | 39.03 | 37.75 | 38.23 | 1,782,925 | -0.26(-0.68%) |
Jan 09, 2019 | 38.87 | 38.93 | 37.49 | 38.49 | 2,517,355 | -0.63(-1.60%) |
Jan 08, 2019 | 38.73 | 39.22 | 38.01 | 39.12 | 3,195,602 | +0.77(+2.02%) |
Jan 07, 2019 | 36.94 | 38.81 | 36.75 | 38.34 | 2,214,478 | +1.49(+4.04%) |
Jan 04, 2019 | 35.09 | 37.01 | 35.02 | 36.86 | 4,929,176 | +2.13(+6.15%) |
Jan 03, 2019 | 35.65 | 35.66 | 34.58 | 34.72 | 1,727,236 | -0.55(-1.56%) |
Jan 02, 2019 | 33.53 | 35.60 | 33.42 | 35.27 | 2,618,878 | +1.52(+4.52%) |
Dec 31, 2018 | 34.68 | 34.93 | 32.83 | 33.75 | 2,464,071 | -1.02(-2.93%) |
Dec 28, 2018 | 34.57 | 35.30 | 33.96 | 34.77 | 2,606,341 | +0.26(+0.76%) |
Dec 27, 2018 | 34.53 | 34.56 | 32.94 | 34.50 | 2,821,982 | -0.94(-2.65%) |
Dec 26, 2018 | 32.34 | 35.44 | 32.22 | 35.44 | 6,233,721 | +3.66(+11.51%) |
Dec 24, 2018 | 32.70 | 32.91 | 31.60 | 31.79 | 4,404,876 | -0.46(-1.43%) |
Dec 21, 2018 | 38.71 | 38.71 | 32.02 | 32.25 | 15,627,602 | -13.35(-29.28%) |
Dec 20, 2018 | 46.74 | 46.84 | 44.79 | 45.60 | 1,710,767 | -1.20(-2.57%) |
Dec 19, 2018 | 48.50 | 49.09 | 46.46 | 46.80 | 2,055,147 | -1.40(-2.91%) |
Dec 18, 2018 | 49.47 | 49.82 | 47.95 | 48.20 | 1,301,659 | -0.90(-1.83%) |
Dec 17, 2018 | 49.18 | 50.53 | 48.34 | 49.10 | 1,393,011 | -0.53(-1.07%) |
Dec 14, 2018 | 50.45 | 50.71 | 49.54 | 49.63 | 1,809,328 | -1.32(-2.60%) |
Dec 13, 2018 | 51.21 | 51.60 | 50.54 | 50.95 | 1,148,991 | -0.30(-0.59%) |
Dec 12, 2018 | 51.32 | 52.33 | 51.22 | 51.26 | 1,079,848 | +0.32(+0.63%) |
Dec 11, 2018 | 52.03 | 52.78 | 50.36 | 50.94 | 1,460,284 | -0.30(-0.59%) |
Dec 10, 2018 | 52.09 | 52.09 | 50.25 | 51.24 | 1,063,436 | -0.95(-1.82%) |
Dec 07, 2018 | 54.27 | 54.57 | 51.97 | 52.19 | 1,297,429 | -2.34(-4.30%) |
Dec 06, 2018 | 54.94 | 55.39 | 53.99 | 54.53 | 2,173,970 | -0.19(-0.35%) |
Dec 04, 2018 | 55.34 | 55.97 | 54.63 | 54.73 | 1,608,840 | -0.53(-0.96%) |
Dec 03, 2018 | 54.96 | 55.56 | 54.76 | 55.26 | 1,573,802 | +1.02(+1.88%) |
Nov 30, 2018 | 55.85 | 55.96 | 53.85 | 54.24 | 1,436,140 | -1.59(-2.85%) |
Nov 29, 2018 | 54.84 | 56.28 | 54.67 | 55.83 | 1,210,103 | +0.79(+1.44%) |
Nov 28, 2018 | 54.93 | 55.11 | 53.41 | 55.04 | 1,268,811 | +0.30(+0.54%) |
Nov 27, 2018 | 53.49 | 54.83 | 53.42 | 54.74 | 1,174,691 | +1.30(+2.44%) |
Nov 26, 2018 | 53.12 | 53.57 | 52.71 | 53.44 | 1,168,042 | +0.48(+0.90%) |
Nov 23, 2018 | 52.90 | 53.27 | 52.34 | 52.96 | 407,479 | -0.01(-0.02%) |
Nov 21, 2018 | 52.97 | 52.97 | 52.97 | 0 | +0.50(+0.96%) | |
Nov 20, 2018 | 54.27 | 54.79 | 52.43 | 52.47 | 2,402,126 | -2.05(-3.76%) |
Nov 19, 2018 | 54.56 | 54.90 | 54.11 | 54.52 | 895,920 | -0.42(-0.76%) |
Nov 16, 2018 | 54.94 | 55.46 | 54.54 | 54.94 | 1,157,595 | -0.21(-0.38%) |
Nov 15, 2018 | 54.71 | 55.19 | 54.25 | 55.14 | 1,309,425 | +0.04(+0.08%) |
Nov 14, 2018 | 56.71 | 56.76 | 54.36 | 55.10 | 1,646,419 | -1.68(-2.95%) |
Nov 13, 2018 | 56.47 | 57.44 | 55.73 | 56.78 | 3,693,496 | -0.16(-0.29%) |
Nov 12, 2018 | 55.59 | 57.35 | 55.27 | 56.94 | 1,843,958 | +1.31(+2.36%) |
Nov 09, 2018 | 54.71 | 56.02 | 54.48 | 55.63 | 2,948,176 | +1.03(+1.89%) |
Nov 08, 2018 | 56.81 | 59.47 | 54.58 | 54.60 | 9,067,091 | -10.65(-16.32%) |
Nov 07, 2018 | 64.63 | 65.48 | 63.71 | 65.24 | 2,049,637 | +1.12(+1.75%) |
Nov 06, 2018 | 62.69 | 64.53 | 62.64 | 64.12 | 2,003,617 | +1.45(+2.31%) |
Nov 05, 2018 | 61.90 | 63.07 | 61.90 | 62.67 | 733,476 | +0.62(+0.99%) |
Nov 02, 2018 | 63.42 | 63.90 | 61.40 | 62.05 | 1,237,294 | -0.95(-1.50%) |
Nov 01, 2018 | 61.34 | 63.04 | 61.15 | 63.00 | 1,484,846 | +1.96(+3.21%) |
Oct 31, 2018 | 60.88 | 61.58 | 60.25 | 61.04 | 1,387,693 | +0.44(+0.73%) |
Oct 30, 2018 | 59.42 | 60.99 | 58.96 | 60.60 | 1,443,541 | +1.32(+2.23%) |
Oct 29, 2018 | 59.77 | 60.40 | 58.63 | 59.28 | 1,355,256 | +0.26(+0.44%) |
Oct 26, 2018 | 60.07 | 60.08 | 58.52 | 59.02 | 1,602,275 | -1.42(-2.36%) |
Oct 25, 2018 | 60.29 | 61.04 | 59.67 | 60.44 | 1,005,583 | +0.18(+0.30%) |
Oct 24, 2018 | 62.12 | 62.86 | 60.15 | 60.26 | 1,099,355 | -2.06(-3.30%) |
Oct 23, 2018 | 60.87 | 63.00 | 60.85 | 62.32 | 1,399,522 | +0.46(+0.74%) |
Oct 22, 2018 | 62.42 | 62.56 | 61.22 | 61.86 | 1,214,493 | -0.56(-0.90%) |
Oct 19, 2018 | 62.71 | 63.20 | 61.97 | 62.42 | 1,455,545 | -0.31(-0.50%) |
Oct 18, 2018 | 64.12 | 64.12 | 62.38 | 62.73 | 1,208,369 | -1.41(-2.19%) |
Oct 17, 2018 | 62.54 | 64.43 | 62.17 | 64.14 | 1,490,969 | +0.97(+1.54%) |
Oct 16, 2018 | 62.95 | 63.77 | 62.64 | 63.17 | 1,427,371 | +0.81(+1.29%) |
Oct 15, 2018 | 60.56 | 62.85 | 60.47 | 62.36 | 1,755,991 | +1.44(+2.37%) |
Oct 12, 2018 | 61.39 | 61.39 | 59.96 | 60.92 | 1,214,951 | +0.32(+0.53%) |
Oct 11, 2018 | 62.98 | 63.03 | 60.27 | 60.60 | 2,593,888 | -2.68(-4.24%) |
Oct 10, 2018 | 61.66 | 64.24 | 61.26 | 63.28 | 2,588,946 | +1.21(+1.94%) |
Oct 09, 2018 | 61.94 | 62.15 | 59.30 | 62.07 | 5,009,148 | -1.14(-1.80%) |
Oct 08, 2018 | 62.07 | 64.31 | 61.98 | 63.21 | 1,643,901 | +0.77(+1.24%) |
Oct 05, 2018 | 62.43 | 63.79 | 61.40 | 62.44 | 3,080,970 | +0.30(+0.49%) |
Oct 04, 2018 | 61.77 | 62.19 | 61.05 | 62.13 | 1,278,442 | -0.31(-0.50%) |
Oct 03, 2018 | 62.62 | 63.36 | 62.32 | 62.45 | 1,189,240 | +0.35(+0.56%) |
Oct 02, 2018 | 61.41 | 62.47 | 60.98 | 62.10 | 1,307,945 | +0.42(+0.68%) |