Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.12 | 60.20 | 59.65 | 59.81 | 1,859,550 | -0.17(-0.29%) |
Sep 27, 2019 | 60.12 | 60.28 | 59.50 | 59.99 | 1,483,147 | -0.12(-0.19%) |
Sep 26, 2019 | 59.42 | 60.25 | 59.30 | 60.10 | 1,579,376 | +0.89(+1.51%) |
Sep 25, 2019 | 59.20 | 59.64 | 58.89 | 59.21 | 2,118,120 | +0.02(+0.04%) |
Sep 24, 2019 | 59.25 | 59.48 | 58.62 | 59.19 | 2,988,566 | +0.05(+0.08%) |
Sep 23, 2019 | 59.03 | 59.51 | 59.03 | 59.14 | 1,668,040 | +0.12(+0.20%) |
Sep 20, 2019 | 58.99 | 59.29 | 58.65 | 59.02 | 4,392,352 | +0.21(+0.36%) |
Sep 19, 2019 | 58.80 | 59.12 | 58.68 | 58.81 | 1,675,953 | +0.19(+0.33%) |
Sep 18, 2019 | 59.16 | 59.24 | 58.16 | 58.62 | 1,684,721 | -0.31(-0.53%) |
Sep 17, 2019 | 57.86 | 58.94 | 57.85 | 58.93 | 2,335,896 | +1.40(+2.43%) |
Sep 16, 2019 | 56.57 | 57.55 | 56.57 | 57.53 | 1,718,368 | +1.04(+1.85%) |
Sep 13, 2019 | 57.54 | 58.14 | 56.30 | 56.49 | 2,462,139 | -1.45(-2.50%) |
Sep 12, 2019 | 57.83 | 58.27 | 57.47 | 57.93 | 2,042,738 | +0.68(+1.18%) |
Sep 11, 2019 | 57.12 | 57.67 | 56.74 | 57.26 | 2,786,394 | -0.06(-0.11%) |
Sep 10, 2019 | 58.15 | 58.36 | 56.86 | 57.32 | 2,641,156 | -1.21(-2.06%) |
Sep 09, 2019 | 58.89 | 59.03 | 58.40 | 58.52 | 1,792,883 | -0.54(-0.92%) |
Sep 06, 2019 | 58.45 | 59.22 | 58.39 | 59.07 | 2,156,381 | +0.74(+1.27%) |
Sep 05, 2019 | 58.96 | 59.07 | 58.24 | 58.33 | 2,923,090 | -1.16(-1.95%) |
Sep 04, 2019 | 58.99 | 59.68 | 58.87 | 59.49 | 2,651,585 | +0.80(+1.37%) |
Sep 03, 2019 | 57.36 | 58.71 | 57.33 | 58.69 | 2,152,832 | +1.28(+2.24%) |
Aug 30, 2019 | 57.45 | 57.58 | 57.16 | 57.40 | 1,076,454 | +0.08(+0.14%) |
Aug 29, 2019 | 57.09 | 57.38 | 56.79 | 57.32 | 1,214,844 | +0.42(+0.74%) |
Aug 28, 2019 | 56.79 | 57.04 | 56.62 | 56.90 | 1,461,536 | +0.20(+0.36%) |
Aug 27, 2019 | 57.03 | 57.51 | 56.70 | 56.70 | 2,981,540 | -0.04(-0.07%) |
Aug 26, 2019 | 56.54 | 56.83 | 56.20 | 56.74 | 1,522,740 | +0.53(+0.94%) |
Aug 23, 2019 | 56.61 | 57.24 | 56.03 | 56.21 | 1,625,190 | -0.44(-0.78%) |
Aug 22, 2019 | 56.21 | 56.81 | 56.11 | 56.66 | 1,138,253 | +0.33(+0.58%) |
Aug 21, 2019 | 56.41 | 56.48 | 55.90 | 56.33 | 956,002 | +0.10(+0.18%) |
Aug 20, 2019 | 57.08 | 57.17 | 56.20 | 56.23 | 1,195,027 | -0.67(-1.19%) |
Aug 19, 2019 | 56.46 | 56.98 | 56.15 | 56.90 | 1,095,715 | +0.45(+0.80%) |
Aug 16, 2019 | 56.14 | 56.63 | 55.99 | 56.45 | 1,689,160 | +0.47(+0.83%) |
Aug 15, 2019 | 55.70 | 56.27 | 55.53 | 55.99 | 1,360,185 | +0.34(+0.61%) |
Aug 14, 2019 | 56.07 | 56.18 | 55.45 | 55.65 | 1,786,957 | -0.40(-0.71%) |
Aug 13, 2019 | 56.45 | 56.63 | 55.66 | 56.04 | 1,485,878 | -0.36(-0.63%) |
Aug 12, 2019 | 56.31 | 56.69 | 56.00 | 56.40 | 1,786,032 | +0.05(+0.08%) |
Aug 09, 2019 | 55.76 | 56.41 | 55.54 | 56.35 | 1,765,899 | +0.54(+0.96%) |
Aug 08, 2019 | 55.21 | 55.97 | 54.67 | 55.82 | 2,300,366 | +0.52(+0.94%) |
Aug 07, 2019 | 54.14 | 55.77 | 54.07 | 55.30 | 3,149,432 | +1.12(+2.08%) |
Aug 06, 2019 | 53.03 | 54.48 | 53.03 | 54.17 | 2,237,393 | +0.71(+1.32%) |
Aug 05, 2019 | 54.38 | 54.81 | 52.93 | 53.47 | 2,628,871 | -0.85(-1.56%) |
Aug 02, 2019 | 53.96 | 54.70 | 53.72 | 54.31 | 2,191,510 | +0.29(+0.55%) |
Aug 01, 2019 | 53.70 | 54.24 | 53.34 | 54.02 | 2,061,673 | +0.36(+0.66%) |
Jul 31, 2019 | 54.09 | 54.34 | 53.49 | 53.66 | 3,540,748 | -0.45(-0.84%) |
Jul 30, 2019 | 54.24 | 54.79 | 53.69 | 54.11 | 1,770,366 | -0.12(-0.23%) |
Jul 29, 2019 | 53.93 | 54.44 | 53.76 | 54.24 | 2,835,514 | +0.49(+0.92%) |
Jul 26, 2019 | 53.31 | 53.77 | 53.13 | 53.74 | 1,538,596 | +0.51(+0.96%) |
Jul 25, 2019 | 53.57 | 53.64 | 52.79 | 53.23 | 2,082,396 | -0.32(-0.61%) |
Jul 24, 2019 | 53.87 | 53.96 | 53.43 | 53.56 | 1,326,921 | -0.23(-0.43%) |
Jul 23, 2019 | 52.99 | 53.81 | 52.81 | 53.79 | 1,430,992 | +0.85(+1.61%) |
Jul 22, 2019 | 53.19 | 53.36 | 52.69 | 52.94 | 1,606,760 | -0.19(-0.35%) |
Jul 19, 2019 | 54.21 | 54.28 | 53.09 | 53.13 | 1,747,434 | -1.05(-1.94%) |
Jul 18, 2019 | 53.89 | 54.37 | 53.53 | 54.18 | 1,360,453 | +0.14(+0.26%) |
Jul 17, 2019 | 54.21 | 54.49 | 53.69 | 54.04 | 1,388,742 | +0.05(+0.09%) |
Jul 16, 2019 | 54.11 | 54.20 | 53.50 | 53.99 | 2,266,887 | -0.41(-0.75%) |
Jul 15, 2019 | 54.73 | 55.06 | 54.28 | 54.40 | 1,370,791 | -0.26(-0.48%) |
Jul 12, 2019 | 54.55 | 54.84 | 54.25 | 54.66 | 2,292,043 | +0.05(+0.10%) |
Jul 11, 2019 | 55.19 | 55.21 | 54.23 | 54.61 | 1,826,897 | -0.45(-0.81%) |
Jul 10, 2019 | 54.94 | 55.15 | 54.47 | 55.06 | 1,574,168 | +0.41(+0.75%) |
Jul 09, 2019 | 54.18 | 54.79 | 53.98 | 54.65 | 2,646,672 | +0.46(+0.86%) |
Jul 08, 2019 | 54.10 | 54.44 | 53.88 | 54.18 | 1,658,802 | +0.09(+0.17%) |
Jul 05, 2019 | 54.08 | 54.30 | 53.16 | 54.09 | 1,225,080 | -0.52(-0.95%) |
Jul 03, 2019 | 53.57 | 54.62 | 53.57 | 54.61 | 1,174,358 | +1.21(+2.26%) |
Jul 02, 2019 | 52.82 | 53.60 | 52.72 | 53.40 | 2,845,235 | +0.83(+1.57%) |
Jul 01, 2019 | 53.43 | 53.46 | 52.32 | 52.58 | 2,771,958 | -0.73(-1.36%) |
Jun 28, 2019 | 53.59 | 53.77 | 53.05 | 53.30 | 3,899,864 | -0.17(-0.32%) |
Jun 27, 2019 | 53.08 | 53.53 | 53.02 | 53.48 | 1,713,288 | +0.71(+1.34%) |
Jun 26, 2019 | 54.25 | 54.25 | 52.61 | 52.77 | 2,864,499 | -1.47(-2.71%) |
Jun 25, 2019 | 55.38 | 55.60 | 54.22 | 54.24 | 2,347,615 | -1.06(-1.91%) |
Jun 24, 2019 | 55.92 | 56.12 | 55.17 | 55.29 | 2,260,472 | -0.36(-0.65%) |
Jun 21, 2019 | 56.28 | 56.30 | 55.52 | 55.66 | 7,155,544 | -0.80(-1.42%) |
Jun 20, 2019 | 56.60 | 56.82 | 56.30 | 56.46 | 2,564,856 | +0.05(+0.10%) |
Jun 19, 2019 | 55.72 | 56.60 | 55.51 | 56.40 | 2,651,539 | +0.48(+0.85%) |
Jun 18, 2019 | 56.79 | 56.93 | 55.61 | 55.93 | 2,597,967 | -0.52(-0.93%) |
Jun 17, 2019 | 56.61 | 56.98 | 56.23 | 56.45 | 1,810,796 | +0.01(+0.01%) |
Jun 14, 2019 | 56.03 | 56.75 | 56.03 | 56.44 | 1,836,885 | +0.44(+0.78%) |
Jun 13, 2019 | 56.31 | 56.46 | 55.67 | 56.00 | 1,917,991 | -0.29(-0.51%) |
Jun 12, 2019 | 55.87 | 56.39 | 55.73 | 56.29 | 1,756,315 | +0.65(+1.16%) |
Jun 11, 2019 | 55.27 | 55.78 | 55.23 | 55.64 | 1,560,262 | +0.35(+0.64%) |
Jun 10, 2019 | 55.93 | 55.97 | 54.98 | 55.29 | 1,799,737 | -0.68(-1.21%) |
Jun 07, 2019 | 56.23 | 56.60 | 55.88 | 55.96 | 1,449,257 | +0.03(+0.06%) |
Jun 06, 2019 | 55.93 | 56.10 | 55.59 | 55.93 | 1,495,031 | +0.10(+0.18%) |
Jun 05, 2019 | 54.60 | 55.84 | 54.49 | 55.83 | 2,143,900 | +1.60(+2.95%) |
Jun 04, 2019 | 54.71 | 54.72 | 53.72 | 54.23 | 3,547,980 | -0.71(-1.29%) |
Jun 03, 2019 | 54.18 | 55.03 | 54.11 | 54.94 | 2,507,483 | +0.96(+1.77%) |
May 31, 2019 | 53.17 | 54.26 | 53.10 | 53.98 | 2,173,625 | +0.84(+1.57%) |
May 30, 2019 | 52.98 | 53.67 | 52.78 | 53.15 | 1,392,486 | +0.32(+0.61%) |
May 29, 2019 | 53.52 | 53.58 | 52.68 | 52.83 | 2,079,139 | -0.72(-1.35%) |
May 28, 2019 | 54.34 | 54.68 | 53.54 | 53.55 | 2,767,639 | -0.61(-1.12%) |
May 24, 2019 | 54.18 | 54.51 | 54.06 | 54.15 | 1,700,418 | -0.04(-0.07%) |
May 23, 2019 | 53.51 | 54.21 | 53.31 | 54.19 | 3,046,927 | +0.66(+1.23%) |
May 22, 2019 | 53.20 | 53.54 | 52.84 | 53.53 | 2,228,722 | +0.51(+0.97%) |
May 21, 2019 | 52.56 | 53.16 | 52.46 | 53.02 | 2,077,240 | +0.57(+1.08%) |
May 20, 2019 | 53.19 | 53.40 | 52.29 | 52.45 | 2,336,498 | -0.74(-1.39%) |
May 17, 2019 | 53.05 | 53.22 | 52.73 | 53.19 | 1,861,395 | -0.03(-0.06%) |
May 16, 2019 | 53.17 | 53.55 | 53.03 | 53.22 | 2,545,033 | +0.03(+0.06%) |
May 15, 2019 | 52.99 | 53.36 | 52.75 | 53.19 | 3,411,164 | +0.20(+0.38%) |
May 14, 2019 | 52.65 | 53.04 | 52.53 | 52.99 | 2,867,283 | +0.39(+0.74%) |
May 13, 2019 | 52.19 | 52.77 | 52.01 | 52.59 | 4,732,823 | +0.20(+0.38%) |
May 10, 2019 | 51.71 | 52.42 | 51.59 | 52.40 | 3,258,354 | +0.68(+1.31%) |
May 09, 2019 | 51.29 | 51.86 | 50.84 | 51.72 | 4,438,606 | +0.41(+0.81%) |
May 08, 2019 | 51.34 | 52.06 | 51.21 | 51.31 | 4,328,909 | +0.15(+0.29%) |
May 07, 2019 | 52.21 | 52.34 | 51.12 | 51.16 | 19,179,314 | -2.56(-4.76%) |
May 06, 2019 | 53.84 | 54.28 | 53.64 | 53.72 | 1,604,666 | -0.26(-0.48%) |
May 03, 2019 | 54.12 | 54.29 | 53.86 | 53.98 | 1,508,835 | +0.05(+0.10%) |
May 02, 2019 | 54.00 | 55.17 | 53.73 | 53.92 | 2,889,495 | +0.18(+0.33%) |
May 01, 2019 | 53.71 | 54.41 | 53.62 | 53.75 | 1,807,673 | -0.01(-0.01%) |
Apr 30, 2019 | 53.36 | 53.98 | 52.98 | 53.75 | 2,458,165 | +0.57(+1.06%) |
Apr 29, 2019 | 53.95 | 54.06 | 53.19 | 53.19 | 1,373,763 | -0.83(-1.53%) |
Apr 26, 2019 | 53.87 | 54.20 | 53.64 | 54.02 | 1,017,752 | +0.38(+0.71%) |
Apr 25, 2019 | 53.35 | 53.86 | 53.07 | 53.63 | 1,181,920 | +0.12(+0.23%) |
Apr 24, 2019 | 53.04 | 53.79 | 52.90 | 53.51 | 1,858,145 | +0.66(+1.25%) |
Apr 23, 2019 | 52.27 | 52.92 | 52.08 | 52.85 | 2,142,906 | +0.90(+1.72%) |
Apr 22, 2019 | 52.42 | 52.45 | 51.44 | 51.96 | 1,979,878 | -0.49(-0.93%) |
Apr 18, 2019 | 52.01 | 52.59 | 52.01 | 52.45 | 2,305,720 | +0.58(+1.12%) |
Apr 17, 2019 | 53.01 | 53.04 | 51.87 | 51.87 | 2,936,157 | -1.20(-2.26%) |
Apr 16, 2019 | 54.64 | 54.67 | 52.82 | 53.07 | 2,546,087 | -1.56(-2.86%) |
Apr 15, 2019 | 54.64 | 54.68 | 54.28 | 54.63 | 2,252,337 | +0.05(+0.10%) |
Apr 12, 2019 | 54.61 | 54.61 | 54.12 | 54.57 | 2,468,137 | -0.07(-0.13%) |
Apr 11, 2019 | 55.06 | 55.32 | 54.52 | 54.64 | 2,439,195 | -0.28(-0.50%) |
Apr 10, 2019 | 54.74 | 55.07 | 54.59 | 54.92 | 1,796,243 | +0.44(+0.80%) |
Apr 09, 2019 | 55.10 | 55.16 | 54.40 | 54.48 | 1,794,148 | -0.62(-1.12%) |
Apr 08, 2019 | 55.26 | 55.43 | 54.89 | 55.10 | 1,393,698 | -0.21(-0.39%) |
Apr 05, 2019 | 54.83 | 55.33 | 54.80 | 55.32 | 1,466,979 | +0.38(+0.68%) |
Apr 04, 2019 | 55.12 | 55.16 | 54.61 | 54.94 | 1,584,787 | -0.12(-0.22%) |
Apr 03, 2019 | 55.45 | 55.45 | 54.91 | 55.06 | 2,438,021 | -0.46(-0.83%) |
Apr 02, 2019 | 55.52 | 55.59 | 54.88 | 55.52 | 2,607,715 | -0.14(-0.25%) |
Apr 01, 2019 | 56.26 | 56.27 | 55.13 | 55.66 | 2,673,842 | -0.64(-1.13%) |
Mar 29, 2019 | 56.52 | 56.52 | 55.71 | 56.30 | 3,368,029 | -0.06(-0.11%) |
Mar 28, 2019 | 56.38 | 56.38 | 55.90 | 56.36 | 3,081,668 | +0.32(+0.57%) |
Mar 27, 2019 | 56.50 | 56.57 | 55.77 | 56.04 | 2,320,059 | -0.40(-0.72%) |
Mar 26, 2019 | 56.05 | 56.49 | 55.96 | 56.44 | 2,376,529 | +0.56(+1.00%) |
Mar 25, 2019 | 55.38 | 56.13 | 55.08 | 55.89 | 1,713,877 | +0.50(+0.90%) |
Mar 22, 2019 | 55.35 | 56.05 | 55.32 | 55.39 | 2,220,131 | +0.10(+0.18%) |
Mar 21, 2019 | 54.03 | 55.32 | 54.03 | 55.29 | 2,353,052 | +1.32(+2.45%) |
Mar 20, 2019 | 53.46 | 54.32 | 53.38 | 53.97 | 2,071,523 | +0.53(+0.99%) |
Mar 19, 2019 | 54.04 | 54.10 | 53.26 | 53.45 | 2,681,266 | -0.73(-1.35%) |
Mar 18, 2019 | 54.42 | 54.62 | 53.80 | 54.18 | 2,760,866 | -0.18(-0.32%) |
Mar 15, 2019 | 54.90 | 55.02 | 54.25 | 54.35 | 4,671,202 | -0.51(-0.93%) |
Mar 14, 2019 | 54.60 | 54.87 | 54.36 | 54.87 | 2,302,800 | +0.47(+0.86%) |
Mar 13, 2019 | 54.51 | 54.87 | 54.29 | 54.40 | 2,774,086 | -0.05(-0.08%) |
Mar 12, 2019 | 54.08 | 54.51 | 53.99 | 54.45 | 2,236,783 | +0.48(+0.89%) |
Mar 11, 2019 | 53.35 | 54.00 | 53.30 | 53.97 | 2,199,610 | +0.75(+1.41%) |
Mar 08, 2019 | 53.06 | 53.41 | 52.86 | 53.22 | 1,530,198 | +0.22(+0.42%) |
Mar 07, 2019 | 53.21 | 53.55 | 52.90 | 53.00 | 2,948,002 | -0.04(-0.07%) |
Mar 06, 2019 | 53.30 | 53.53 | 53.03 | 53.03 | 1,851,463 | -0.22(-0.42%) |
Mar 05, 2019 | 52.92 | 53.46 | 52.84 | 53.26 | 2,034,798 | +0.20(+0.37%) |
Mar 04, 2019 | 52.81 | 53.06 | 52.39 | 53.06 | 2,647,588 | +0.31(+0.58%) |
Mar 01, 2019 | 52.73 | 52.80 | 52.02 | 52.75 | 2,435,998 | -0.02(-0.03%) |
Feb 28, 2019 | 52.36 | 53.12 | 52.12 | 52.77 | 2,797,090 | +0.42(+0.81%) |
Feb 27, 2019 | 52.37 | 52.46 | 51.86 | 52.34 | 2,179,994 | -0.26(-0.49%) |
Feb 26, 2019 | 52.92 | 52.99 | 52.37 | 52.60 | 2,499,661 | -0.17(-0.33%) |
Feb 25, 2019 | 53.12 | 53.13 | 52.58 | 52.78 | 1,973,959 | -0.26(-0.49%) |
Feb 22, 2019 | 53.03 | 53.27 | 52.67 | 53.04 | 2,793,525 | +0.14(+0.26%) |
Feb 21, 2019 | 51.70 | 52.91 | 51.34 | 52.90 | 4,438,330 | +0.57(+1.09%) |
Feb 20, 2019 | 53.07 | 53.16 | 51.83 | 52.33 | 1,997,717 | -0.84(-1.59%) |
Feb 19, 2019 | 53.18 | 53.45 | 53.03 | 53.17 | 2,447,732 | -0.13(-0.24%) |
Feb 15, 2019 | 53.28 | 53.35 | 52.99 | 53.30 | 2,052,801 | +0.24(+0.44%) |
Feb 14, 2019 | 52.96 | 53.20 | 52.73 | 53.07 | 1,573,110 | +0.15(+0.29%) |
Feb 13, 2019 | 52.59 | 53.00 | 52.28 | 52.91 | 2,108,588 | +0.17(+0.33%) |
Feb 12, 2019 | 53.53 | 53.58 | 52.42 | 52.74 | 2,517,950 | -0.81(-1.51%) |
Feb 11, 2019 | 53.27 | 53.60 | 53.15 | 53.54 | 1,868,649 | +0.25(+0.47%) |
Feb 08, 2019 | 53.06 | 53.47 | 53.00 | 53.29 | 2,184,167 | -0.02(-0.03%) |
Feb 07, 2019 | 52.53 | 53.38 | 52.32 | 53.31 | 2,986,551 | +0.70(+1.33%) |
Feb 06, 2019 | 52.72 | 52.72 | 52.26 | 52.61 | 2,177,225 | -0.11(-0.20%) |
Feb 05, 2019 | 52.32 | 52.75 | 51.90 | 52.72 | 3,044,905 | +0.37(+0.71%) |
Feb 04, 2019 | 51.64 | 52.47 | 51.26 | 52.34 | 3,783,539 | +0.76(+1.47%) |
Feb 01, 2019 | 52.31 | 52.49 | 50.94 | 51.58 | 2,784,451 | -0.65(-1.25%) |
Jan 31, 2019 | 51.14 | 52.40 | 50.73 | 52.24 | 8,242,484 | +1.02(+2.00%) |
Jan 30, 2019 | 50.41 | 51.30 | 50.40 | 51.21 | 2,684,721 | +0.67(+1.33%) |
Jan 29, 2019 | 50.04 | 50.57 | 50.03 | 50.54 | 2,658,111 | +0.52(+1.05%) |
Jan 28, 2019 | 49.38 | 50.03 | 49.27 | 50.02 | 2,707,370 | +0.58(+1.18%) |
Jan 25, 2019 | 48.69 | 49.44 | 48.69 | 49.43 | 2,505,755 | +0.73(+1.49%) |
Jan 24, 2019 | 48.80 | 48.87 | 48.36 | 48.70 | 2,226,842 | -0.12(-0.25%) |
Jan 23, 2019 | 49.09 | 49.20 | 48.52 | 48.83 | 2,313,877 | -0.27(-0.54%) |
Jan 22, 2019 | 49.14 | 49.55 | 48.70 | 49.09 | 2,572,700 | +0.09(+0.19%) |
Jan 18, 2019 | 49.36 | 49.41 | 48.85 | 49.00 | 2,228,950 | -0.12(-0.25%) |
Jan 17, 2019 | 48.99 | 49.34 | 48.82 | 49.12 | 1,736,420 | +0.12(+0.25%) |
Jan 16, 2019 | 49.02 | 49.25 | 48.66 | 49.00 | 2,418,234 | -0.09(-0.19%) |
Jan 15, 2019 | 48.52 | 49.14 | 48.33 | 49.09 | 1,669,589 | +0.71(+1.47%) |
Jan 14, 2019 | 48.61 | 48.71 | 48.08 | 48.38 | 2,022,969 | -0.35(-0.72%) |
Jan 11, 2019 | 48.45 | 48.74 | 48.18 | 48.73 | 1,835,117 | +0.27(+0.56%) |
Jan 10, 2019 | 47.52 | 48.48 | 47.39 | 48.45 | 2,785,095 | +0.75(+1.57%) |
Jan 09, 2019 | 47.80 | 47.98 | 47.05 | 47.70 | 3,055,076 | -0.19(-0.40%) |
Jan 08, 2019 | 47.41 | 48.05 | 47.14 | 47.89 | 3,685,143 | +0.69(+1.46%) |
Jan 07, 2019 | 47.35 | 47.75 | 47.11 | 47.20 | 3,600,094 | -0.14(-0.29%) |
Jan 04, 2019 | 47.46 | 47.77 | 47.01 | 47.34 | 3,284,845 | -0.02(-0.03%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.98 | 47.36 | 3,503,274 | +0.42(+0.89%) |
Jan 02, 2019 | 47.45 | 47.50 | 46.68 | 46.94 | 3,281,481 | -0.84(-1.76%) |
Dec 31, 2018 | 47.87 | 47.95 | 47.00 | 47.78 | 2,322,230 | -0.07(-0.14%) |
Dec 28, 2018 | 47.91 | 48.38 | 47.41 | 47.85 | 2,621,638 | +0.03(+0.06%) |
Dec 27, 2018 | 47.30 | 47.84 | 46.28 | 47.82 | 2,772,502 | +0.30(+0.64%) |
Dec 26, 2018 | 45.68 | 47.53 | 45.39 | 47.52 | 2,656,556 | +1.99(+4.38%) |
Dec 24, 2018 | 48.04 | 48.11 | 45.26 | 45.52 | 3,152,030 | -2.66(-5.52%) |
Dec 21, 2018 | 48.49 | 49.28 | 48.12 | 48.18 | 7,371,728 | -0.30(-0.62%) |
Dec 20, 2018 | 48.83 | 49.13 | 48.04 | 48.48 | 3,099,114 | -0.32(-0.67%) |
Dec 19, 2018 | 49.17 | 49.51 | 48.59 | 48.81 | 3,782,960 | -0.33(-0.68%) |
Dec 18, 2018 | 48.85 | 49.46 | 48.69 | 49.14 | 2,961,300 | +0.72(+1.48%) |
Dec 17, 2018 | 50.22 | 50.48 | 48.28 | 48.42 | 4,442,064 | -1.68(-3.36%) |
Dec 14, 2018 | 49.89 | 50.17 | 49.73 | 50.11 | 3,113,369 | +0.02(+0.03%) |
Dec 13, 2018 | 49.34 | 50.44 | 49.28 | 50.09 | 3,556,936 | +0.87(+1.76%) |
Dec 12, 2018 | 50.32 | 50.54 | 49.16 | 49.22 | 2,992,850 | -0.85(-1.70%) |
Dec 11, 2018 | 49.85 | 50.43 | 49.67 | 50.08 | 2,190,094 | +0.48(+0.97%) |
Dec 10, 2018 | 49.83 | 49.89 | 48.89 | 49.59 | 2,544,848 | -0.20(-0.41%) |
Dec 07, 2018 | 49.65 | 50.17 | 49.40 | 49.80 | 4,754,988 | -0.21(-0.42%) |
Dec 06, 2018 | 48.53 | 50.02 | 48.07 | 50.01 | 5,238,374 | +1.64(+3.39%) |
Dec 04, 2018 | 48.64 | 49.24 | 48.31 | 48.37 | 3,108,735 | -0.31(-0.64%) |
Dec 03, 2018 | 48.35 | 48.68 | 47.86 | 48.68 | 3,615,183 | +0.27(+0.56%) |
Nov 30, 2018 | 48.20 | 48.62 | 47.95 | 48.41 | 5,445,583 | +0.34(+0.71%) |
Nov 29, 2018 | 47.98 | 48.20 | 47.74 | 48.07 | 3,528,403 | +0.17(+0.35%) |
Nov 28, 2018 | 48.04 | 48.42 | 47.63 | 47.90 | 3,040,371 | -0.03(-0.06%) |
Nov 27, 2018 | 47.44 | 47.95 | 47.27 | 47.93 | 2,297,343 | +0.49(+1.03%) |
Nov 26, 2018 | 47.84 | 47.91 | 47.16 | 47.44 | 2,151,196 | -0.28(-0.58%) |
Nov 23, 2018 | 47.83 | 48.01 | 47.49 | 47.72 | 1,171,675 | -0.14(-0.30%) |
Nov 21, 2018 | 47.86 | 47.86 | 47.86 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 48.00 | 48.59 | 47.85 | 48.07 | 3,250,385 | -0.08(-0.17%) |
Nov 19, 2018 | 48.01 | 48.54 | 47.83 | 48.15 | 2,752,406 | +0.14(+0.28%) |
Nov 16, 2018 | 47.17 | 48.06 | 47.15 | 48.01 | 2,808,087 | +0.84(+1.77%) |
Nov 15, 2018 | 47.54 | 47.55 | 46.94 | 47.18 | 3,585,625 | -0.37(-0.78%) |
Nov 14, 2018 | 47.37 | 47.80 | 47.36 | 47.55 | 2,813,186 | +0.25(+0.53%) |
Nov 13, 2018 | 47.34 | 47.49 | 47.00 | 47.30 | 1,779,488 | -0.04(-0.08%) |
Nov 12, 2018 | 47.25 | 47.68 | 47.17 | 47.34 | 1,972,221 | +0.10(+0.21%) |
Nov 09, 2018 | 46.93 | 47.39 | 46.85 | 47.24 | 1,947,565 | +0.21(+0.45%) |
Nov 08, 2018 | 46.82 | 47.04 | 46.45 | 47.03 | 2,175,162 | +0.14(+0.31%) |
Nov 07, 2018 | 46.37 | 46.89 | 46.13 | 46.88 | 2,468,551 | +0.55(+1.19%) |
Nov 06, 2018 | 46.28 | 46.40 | 45.94 | 46.34 | 2,464,020 | +0.07(+0.15%) |
Nov 05, 2018 | 45.49 | 46.49 | 45.43 | 46.27 | 2,549,006 | +0.91(+2.01%) |
Nov 02, 2018 | 45.97 | 46.08 | 44.69 | 45.36 | 3,570,559 | -0.70(-1.52%) |
Nov 01, 2018 | 45.36 | 46.16 | 44.82 | 46.06 | 3,274,377 | +0.69(+1.53%) |
Oct 31, 2018 | 45.90 | 46.05 | 44.98 | 45.36 | 6,444,334 | -0.68(-1.49%) |
Oct 30, 2018 | 45.97 | 46.49 | 45.65 | 46.05 | 5,196,665 | +0.08(+0.16%) |
Oct 29, 2018 | 44.95 | 46.00 | 44.94 | 45.97 | 4,350,366 | +1.18(+2.63%) |
Oct 26, 2018 | 45.04 | 45.26 | 44.17 | 44.80 | 3,851,168 | -0.38(-0.85%) |
Oct 25, 2018 | 44.63 | 45.40 | 44.41 | 45.18 | 3,222,361 | +0.33(+0.74%) |
Oct 24, 2018 | 43.88 | 45.14 | 43.74 | 44.85 | 4,102,660 | +1.00(+2.27%) |
Oct 23, 2018 | 43.12 | 44.12 | 43.12 | 43.85 | 2,595,327 | +0.57(+1.32%) |
Oct 22, 2018 | 43.95 | 44.19 | 43.24 | 43.28 | 2,070,874 | -0.59(-1.35%) |
Oct 19, 2018 | 43.50 | 44.02 | 43.50 | 43.87 | 2,050,987 | +0.44(+1.02%) |
Oct 18, 2018 | 43.56 | 43.84 | 43.30 | 43.43 | 2,302,475 | -0.10(-0.22%) |
Oct 17, 2018 | 43.06 | 43.73 | 42.89 | 43.53 | 4,041,091 | +0.37(+0.85%) |
Oct 16, 2018 | 42.32 | 43.28 | 42.12 | 43.16 | 2,583,991 | +1.04(+2.46%) |
Oct 15, 2018 | 41.83 | 42.58 | 41.81 | 42.13 | 2,906,779 | +0.24(+0.57%) |
Oct 12, 2018 | 42.16 | 42.32 | 41.66 | 41.89 | 2,975,145 | -0.08(-0.20%) |
Oct 11, 2018 | 43.15 | 43.23 | 41.93 | 41.97 | 3,674,476 | -1.01(-2.36%) |
Oct 10, 2018 | 43.73 | 43.99 | 42.97 | 42.98 | 3,205,162 | -0.94(-2.15%) |
Oct 09, 2018 | 43.62 | 44.08 | 43.45 | 43.93 | 3,959,091 | +0.37(+0.84%) |
Oct 08, 2018 | 42.80 | 43.88 | 42.80 | 43.56 | 4,287,865 | +0.76(+1.79%) |
Oct 05, 2018 | 42.49 | 42.91 | 42.45 | 42.79 | 5,003,465 | +0.39(+0.92%) |
Oct 04, 2018 | 42.29 | 42.51 | 41.94 | 42.40 | 5,327,607 | -0.16(-0.39%) |
Oct 03, 2018 | 42.75 | 42.99 | 42.16 | 42.57 | 6,321,484 | -0.04(-0.09%) |
Oct 02, 2018 | 42.46 | 42.75 | 42.34 | 42.61 | 2,845,624 | +0.16(+0.37%) |