Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.78 | 46.19 | 45.78 | 46.11 | 2,068,119 | +0.37(+0.80%) |
Sep 27, 2019 | 46.26 | 46.26 | 45.62 | 45.74 | 3,322,093 | -0.32(-0.69%) |
Sep 26, 2019 | 45.92 | 46.30 | 45.69 | 46.06 | 3,135,726 | +0.15(+0.32%) |
Sep 25, 2019 | 44.78 | 46.02 | 44.61 | 45.91 | 2,992,912 | +1.08(+2.41%) |
Sep 24, 2019 | 44.95 | 45.19 | 44.40 | 44.83 | 3,279,790 | +0.09(+0.20%) |
Sep 23, 2019 | 44.52 | 44.98 | 44.31 | 44.74 | 2,447,015 | -0.09(-0.19%) |
Sep 20, 2019 | 45.18 | 45.32 | 44.74 | 44.83 | 3,274,583 | -0.20(-0.45%) |
Sep 19, 2019 | 45.07 | 45.60 | 44.95 | 45.03 | 2,015,683 | -0.02(-0.04%) |
Sep 18, 2019 | 45.28 | 45.38 | 44.47 | 45.05 | 3,061,049 | -0.38(-0.84%) |
Sep 17, 2019 | 45.20 | 45.50 | 44.74 | 45.43 | 2,782,021 | +0.01(+0.03%) |
Sep 16, 2019 | 45.12 | 45.84 | 45.02 | 45.41 | 3,831,064 | +0.28(+0.62%) |
Sep 13, 2019 | 44.94 | 45.30 | 44.76 | 45.13 | 4,473,286 | +0.36(+0.81%) |
Sep 12, 2019 | 43.83 | 44.89 | 43.42 | 44.77 | 4,777,605 | +1.17(+2.68%) |
Sep 11, 2019 | 42.87 | 43.62 | 42.42 | 43.60 | 2,360,284 | +0.91(+2.12%) |
Sep 10, 2019 | 42.16 | 42.73 | 41.82 | 42.70 | 3,008,301 | +0.30(+0.71%) |
Sep 09, 2019 | 42.87 | 42.87 | 42.10 | 42.40 | 2,723,452 | -0.17(-0.39%) |
Sep 06, 2019 | 42.89 | 43.00 | 42.33 | 42.56 | 2,155,118 | -0.22(-0.52%) |
Sep 05, 2019 | 41.83 | 42.86 | 41.83 | 42.79 | 2,517,383 | +1.47(+3.56%) |
Sep 04, 2019 | 41.33 | 41.62 | 41.22 | 41.32 | 1,776,111 | +0.48(+1.18%) |
Sep 03, 2019 | 41.14 | 41.31 | 40.68 | 40.83 | 2,059,995 | -0.88(-2.11%) |
Aug 30, 2019 | 42.08 | 42.19 | 41.57 | 41.72 | 1,854,199 | -0.04(-0.09%) |
Aug 29, 2019 | 41.16 | 41.86 | 41.16 | 41.75 | 2,408,024 | +1.16(+2.85%) |
Aug 28, 2019 | 40.34 | 40.87 | 40.07 | 40.60 | 1,876,524 | +0.07(+0.18%) |
Aug 27, 2019 | 40.90 | 41.01 | 40.39 | 40.52 | 1,582,582 | -0.10(-0.26%) |
Aug 26, 2019 | 41.06 | 41.13 | 40.43 | 40.63 | 2,398,755 | -0.07(-0.16%) |
Aug 23, 2019 | 41.65 | 42.29 | 40.55 | 40.70 | 2,908,045 | -1.17(-2.79%) |
Aug 22, 2019 | 42.25 | 42.33 | 41.54 | 41.86 | 2,136,402 | -0.15(-0.35%) |
Aug 21, 2019 | 41.72 | 42.11 | 41.63 | 42.01 | 3,357,632 | +0.68(+1.64%) |
Aug 20, 2019 | 41.94 | 41.94 | 41.31 | 41.34 | 2,522,059 | -0.70(-1.66%) |
Aug 19, 2019 | 41.79 | 42.35 | 41.65 | 42.03 | 2,912,798 | +0.76(+1.84%) |
Aug 16, 2019 | 40.64 | 41.36 | 40.43 | 41.27 | 2,132,874 | +1.06(+2.63%) |
Aug 15, 2019 | 40.71 | 40.82 | 39.92 | 40.22 | 3,742,517 | -0.42(-1.03%) |
Aug 14, 2019 | 41.08 | 41.55 | 40.62 | 40.63 | 3,848,938 | -1.31(-3.11%) |
Aug 13, 2019 | 40.85 | 42.58 | 40.80 | 41.94 | 3,797,897 | +0.92(+2.25%) |
Aug 12, 2019 | 41.09 | 41.39 | 40.81 | 41.02 | 2,366,846 | -0.40(-0.97%) |
Aug 09, 2019 | 42.15 | 42.17 | 41.36 | 41.42 | 2,805,430 | -0.87(-2.06%) |
Aug 08, 2019 | 42.15 | 42.46 | 41.89 | 42.29 | 3,679,949 | +0.46(+1.09%) |
Aug 07, 2019 | 41.11 | 41.97 | 40.83 | 41.83 | 2,733,248 | +0.24(+0.58%) |
Aug 06, 2019 | 41.50 | 41.78 | 41.13 | 41.59 | 3,294,327 | +0.51(+1.23%) |
Aug 05, 2019 | 41.60 | 41.70 | 40.62 | 41.08 | 4,315,199 | -1.37(-3.23%) |
Aug 02, 2019 | 42.95 | 42.95 | 42.22 | 42.45 | 4,240,147 | -0.81(-1.88%) |
Aug 01, 2019 | 44.42 | 44.74 | 43.16 | 43.27 | 3,220,292 | -1.20(-2.70%) |
Jul 31, 2019 | 45.28 | 45.34 | 44.28 | 44.47 | 2,435,684 | -0.69(-1.52%) |
Jul 30, 2019 | 45.26 | 45.50 | 45.06 | 45.16 | 2,504,765 | -0.54(-1.18%) |
Jul 29, 2019 | 45.47 | 45.77 | 45.17 | 45.70 | 3,153,609 | +0.29(+0.64%) |
Jul 26, 2019 | 44.75 | 45.47 | 44.66 | 45.40 | 3,579,972 | +0.68(+1.51%) |
Jul 25, 2019 | 43.89 | 44.75 | 43.62 | 44.73 | 7,253,846 | +0.71(+1.60%) |
Jul 24, 2019 | 45.00 | 45.60 | 43.68 | 44.02 | 8,426,308 | -2.85(-6.08%) |
Jul 23, 2019 | 46.62 | 46.98 | 46.24 | 46.87 | 4,930,018 | +0.58(+1.25%) |
Jul 22, 2019 | 46.16 | 46.51 | 46.07 | 46.30 | 2,799,009 | +0.24(+0.53%) |
Jul 19, 2019 | 46.31 | 46.59 | 46.04 | 46.05 | 4,251,269 | +0.09(+0.19%) |
Jul 18, 2019 | 46.21 | 46.24 | 45.73 | 45.97 | 4,326,768 | -0.25(-0.55%) |
Jul 17, 2019 | 46.69 | 46.77 | 46.21 | 46.22 | 1,996,298 | -0.41(-0.88%) |
Jul 16, 2019 | 46.92 | 46.92 | 46.37 | 46.63 | 2,759,336 | -0.55(-1.17%) |
Jul 15, 2019 | 47.22 | 47.33 | 46.74 | 47.18 | 1,294,409 | -0.02(-0.04%) |
Jul 12, 2019 | 46.46 | 47.21 | 46.46 | 47.20 | 1,645,612 | +1.02(+2.22%) |
Jul 11, 2019 | 46.38 | 46.72 | 45.97 | 46.18 | 1,987,266 | -0.30(-0.64%) |
Jul 10, 2019 | 46.72 | 46.91 | 46.41 | 46.47 | 2,379,871 | -0.03(-0.06%) |
Jul 09, 2019 | 46.21 | 46.57 | 46.09 | 46.50 | 2,276,973 | +0.01(+0.02%) |
Jul 08, 2019 | 46.57 | 46.69 | 46.38 | 46.49 | 1,864,076 | -0.36(-0.77%) |
Jul 05, 2019 | 46.77 | 46.89 | 46.11 | 46.85 | 1,557,476 | -0.38(-0.80%) |
Jul 03, 2019 | 47.15 | 47.29 | 46.63 | 47.23 | 1,432,618 | +0.34(+0.73%) |
Jul 02, 2019 | 46.65 | 46.94 | 46.39 | 46.89 | 2,103,261 | +0.25(+0.53%) |
Jul 01, 2019 | 46.52 | 46.86 | 46.25 | 46.64 | 2,708,790 | +0.92(+2.01%) |
Jun 28, 2019 | 45.75 | 45.90 | 45.39 | 45.72 | 4,140,261 | +0.14(+0.30%) |
Jun 27, 2019 | 45.70 | 45.82 | 45.38 | 45.58 | 1,878,669 | +0.10(+0.23%) |
Jun 26, 2019 | 45.53 | 45.62 | 45.32 | 45.48 | 2,580,763 | +0.30(+0.68%) |
Jun 25, 2019 | 45.33 | 45.58 | 45.17 | 45.17 | 1,783,392 | -0.40(-0.87%) |
Jun 24, 2019 | 45.56 | 45.66 | 45.53 | 45.57 | 1,980,327 | +0.05(+0.12%) |
Jun 21, 2019 | 45.74 | 45.80 | 45.28 | 45.51 | 4,984,681 | -0.18(-0.39%) |
Jun 20, 2019 | 45.74 | 45.81 | 45.43 | 45.69 | 3,167,385 | +0.69(+1.54%) |
Jun 19, 2019 | 45.13 | 45.20 | 44.79 | 45.00 | 2,798,132 | +0.16(+0.35%) |
Jun 18, 2019 | 44.50 | 45.00 | 44.35 | 44.84 | 5,358,177 | +0.40(+0.89%) |
Jun 17, 2019 | 44.68 | 44.74 | 44.19 | 44.45 | 2,667,701 | -0.38(-0.85%) |
Jun 14, 2019 | 45.42 | 45.72 | 44.26 | 44.83 | 3,554,932 | -1.23(-2.67%) |
Jun 13, 2019 | 45.50 | 46.13 | 45.44 | 46.06 | 2,966,817 | +0.68(+1.50%) |
Jun 12, 2019 | 45.34 | 45.62 | 44.77 | 45.38 | 2,295,305 | -0.04(-0.08%) |
Jun 11, 2019 | 45.51 | 46.12 | 45.26 | 45.42 | 3,362,895 | +0.66(+1.48%) |
Jun 10, 2019 | 44.55 | 45.26 | 44.55 | 44.76 | 2,552,657 | +0.46(+1.03%) |
Jun 07, 2019 | 44.00 | 44.39 | 43.72 | 44.30 | 2,298,852 | +0.60(+1.37%) |
Jun 06, 2019 | 43.39 | 43.87 | 43.03 | 43.70 | 2,494,182 | +0.54(+1.26%) |
Jun 05, 2019 | 42.99 | 43.20 | 42.37 | 43.16 | 2,141,388 | +0.58(+1.36%) |
Jun 04, 2019 | 41.99 | 42.66 | 41.69 | 42.58 | 4,744,001 | +1.16(+2.79%) |
Jun 03, 2019 | 41.45 | 41.78 | 41.16 | 41.42 | 2,790,216 | +0.07(+0.16%) |
May 31, 2019 | 41.71 | 41.89 | 41.28 | 41.36 | 3,227,185 | -0.71(-1.69%) |
May 30, 2019 | 41.77 | 42.10 | 41.68 | 42.07 | 2,716,703 | +0.42(+1.02%) |
May 29, 2019 | 42.08 | 42.34 | 41.55 | 41.65 | 4,930,282 | -0.54(-1.28%) |
May 28, 2019 | 42.80 | 43.09 | 42.00 | 42.19 | 3,873,418 | -0.36(-0.85%) |
May 24, 2019 | 42.76 | 42.89 | 42.31 | 42.55 | 3,113,589 | +0.01(+0.02%) |
May 23, 2019 | 42.55 | 42.81 | 42.28 | 42.54 | 2,041,770 | -0.52(-1.20%) |
May 22, 2019 | 43.34 | 43.46 | 43.04 | 43.06 | 1,660,724 | -0.33(-0.76%) |
May 21, 2019 | 43.05 | 43.49 | 42.92 | 43.39 | 2,244,414 | +0.74(+1.74%) |
May 20, 2019 | 42.98 | 43.12 | 42.60 | 42.65 | 2,729,689 | -0.91(-2.08%) |
May 17, 2019 | 43.75 | 43.93 | 43.46 | 43.55 | 5,428,429 | -0.69(-1.57%) |
May 16, 2019 | 44.29 | 44.84 | 44.16 | 44.25 | 2,979,630 | -0.08(-0.18%) |
May 15, 2019 | 43.60 | 44.48 | 43.56 | 44.33 | 2,343,430 | +0.45(+1.03%) |
May 14, 2019 | 43.99 | 44.37 | 43.84 | 43.88 | 2,693,123 | +0.07(+0.15%) |
May 13, 2019 | 43.85 | 44.29 | 43.55 | 43.81 | 4,414,689 | -1.22(-2.70%) |
May 10, 2019 | 44.56 | 45.21 | 44.10 | 45.03 | 3,336,574 | +0.22(+0.49%) |
May 09, 2019 | 44.45 | 45.07 | 44.13 | 44.81 | 3,583,762 | -0.15(-0.33%) |
May 08, 2019 | 45.68 | 45.78 | 44.92 | 44.96 | 7,206,030 | -0.81(-1.77%) |
May 07, 2019 | 46.19 | 46.51 | 45.50 | 45.76 | 5,463,736 | -1.01(-2.15%) |
May 06, 2019 | 46.51 | 47.00 | 45.88 | 46.77 | 4,813,814 | -0.77(-1.62%) |
May 03, 2019 | 47.43 | 47.67 | 47.34 | 47.54 | 2,394,567 | +0.41(+0.88%) |
May 02, 2019 | 47.58 | 47.61 | 47.05 | 47.13 | 2,209,455 | -0.37(-0.78%) |
May 01, 2019 | 47.78 | 47.89 | 47.30 | 47.50 | 3,865,277 | +0.17(+0.36%) |
Apr 30, 2019 | 46.86 | 47.40 | 46.68 | 47.33 | 3,626,710 | +0.30(+0.65%) |
Apr 29, 2019 | 47.52 | 47.76 | 46.97 | 47.02 | 3,563,982 | -0.50(-1.05%) |
Apr 26, 2019 | 47.78 | 47.78 | 47.21 | 47.52 | 4,232,513 | -0.31(-0.66%) |
Apr 25, 2019 | 48.63 | 48.63 | 47.51 | 47.84 | 3,279,006 | -0.90(-1.84%) |
Apr 24, 2019 | 45.21 | 49.31 | 44.92 | 48.73 | 7,526,653 | -1.36(-2.71%) |
Apr 23, 2019 | 49.48 | 50.16 | 49.39 | 50.09 | 2,630,109 | +0.70(+1.41%) |
Apr 22, 2019 | 49.47 | 49.69 | 49.32 | 49.40 | 1,560,779 | -0.31(-0.63%) |
Apr 18, 2019 | 49.54 | 49.76 | 49.41 | 49.71 | 1,967,108 | +0.27(+0.55%) |
Apr 17, 2019 | 49.57 | 49.91 | 49.31 | 49.44 | 2,152,676 | +0.20(+0.41%) |
Apr 16, 2019 | 49.49 | 49.69 | 49.15 | 49.24 | 2,194,511 | -0.15(-0.30%) |
Apr 15, 2019 | 49.34 | 49.53 | 49.02 | 49.39 | 1,827,980 | +0.05(+0.10%) |
Apr 12, 2019 | 48.97 | 49.36 | 48.97 | 49.34 | 1,138,487 | +0.41(+0.85%) |
Apr 11, 2019 | 48.49 | 48.95 | 48.17 | 48.92 | 1,444,820 | +0.50(+1.03%) |
Apr 10, 2019 | 48.29 | 48.44 | 48.10 | 48.43 | 1,275,543 | +0.21(+0.43%) |
Apr 09, 2019 | 48.61 | 48.69 | 48.14 | 48.22 | 1,679,806 | -0.65(-1.32%) |
Apr 08, 2019 | 48.74 | 48.87 | 48.34 | 48.86 | 1,597,453 | +0.04(+0.09%) |
Apr 05, 2019 | 48.52 | 48.83 | 48.44 | 48.82 | 2,119,411 | +0.47(+0.97%) |
Apr 04, 2019 | 47.97 | 48.74 | 47.91 | 48.35 | 3,079,533 | +0.38(+0.78%) |
Apr 03, 2019 | 47.54 | 48.15 | 47.54 | 47.97 | 3,726,229 | +0.55(+1.16%) |
Apr 02, 2019 | 46.59 | 47.48 | 46.59 | 47.42 | 4,501,549 | +0.93(+1.99%) |
Apr 01, 2019 | 45.48 | 46.55 | 45.32 | 46.50 | 3,753,222 | +1.60(+3.57%) |
Mar 29, 2019 | 45.00 | 45.05 | 44.68 | 44.89 | 2,597,568 | +0.20(+0.45%) |
Mar 28, 2019 | 44.88 | 44.93 | 44.33 | 44.69 | 2,201,914 | +0.14(+0.32%) |
Mar 27, 2019 | 45.03 | 45.06 | 44.31 | 44.55 | 2,357,452 | -0.37(-0.83%) |
Mar 26, 2019 | 45.17 | 45.17 | 44.70 | 44.92 | 1,251,633 | +0.15(+0.34%) |
Mar 25, 2019 | 44.87 | 45.13 | 44.61 | 44.77 | 1,455,843 | -0.17(-0.38%) |
Mar 22, 2019 | 45.54 | 45.71 | 44.92 | 44.94 | 1,881,070 | -0.96(-2.09%) |
Mar 21, 2019 | 45.21 | 46.11 | 45.12 | 45.90 | 1,571,524 | +0.64(+1.42%) |
Mar 20, 2019 | 45.54 | 45.57 | 44.89 | 45.26 | 2,599,995 | -0.24(-0.52%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.34 | 45.50 | 2,647,927 | +0.13(+0.29%) |
Mar 18, 2019 | 45.28 | 45.48 | 45.18 | 45.36 | 1,719,056 | +0.11(+0.25%) |
Mar 15, 2019 | 44.92 | 45.45 | 44.76 | 45.25 | 3,869,075 | +0.52(+1.17%) |
Mar 14, 2019 | 44.88 | 44.92 | 44.58 | 44.73 | 2,158,649 | -0.06(-0.13%) |
Mar 13, 2019 | 44.81 | 45.15 | 44.61 | 44.79 | 1,828,677 | +0.21(+0.47%) |
Mar 12, 2019 | 44.62 | 44.86 | 44.43 | 44.58 | 1,321,590 | +0.01(+0.03%) |
Mar 11, 2019 | 44.15 | 44.67 | 44.13 | 44.56 | 1,256,753 | +0.53(+1.20%) |
Mar 08, 2019 | 43.97 | 44.18 | 43.80 | 44.04 | 1,975,446 | -0.25(-0.56%) |
Mar 07, 2019 | 44.50 | 44.52 | 43.89 | 44.28 | 1,671,685 | -0.32(-0.71%) |
Mar 06, 2019 | 44.99 | 44.99 | 44.56 | 44.60 | 1,339,206 | -0.34(-0.76%) |
Mar 05, 2019 | 45.02 | 45.19 | 44.83 | 44.94 | 1,799,691 | +0.14(+0.32%) |
Mar 04, 2019 | 45.25 | 45.31 | 44.42 | 44.80 | 1,765,180 | -0.30(-0.67%) |
Mar 01, 2019 | 44.89 | 45.22 | 44.60 | 45.10 | 2,209,092 | +0.54(+1.21%) |
Feb 28, 2019 | 44.59 | 44.75 | 44.47 | 44.56 | 2,201,589 | -0.11(-0.24%) |
Feb 27, 2019 | 44.46 | 44.72 | 44.20 | 44.67 | 1,458,580 | -0.00(-0.01%) |
Feb 26, 2019 | 44.92 | 45.20 | 44.57 | 44.68 | 2,779,667 | -0.44(-0.97%) |
Feb 25, 2019 | 44.95 | 45.23 | 44.90 | 45.11 | 2,380,158 | +0.37(+0.84%) |
Feb 22, 2019 | 44.52 | 44.94 | 44.41 | 44.74 | 1,999,486 | +0.48(+1.08%) |
Feb 21, 2019 | 44.24 | 44.47 | 44.10 | 44.26 | 2,475,448 | -0.07(-0.16%) |
Feb 20, 2019 | 43.94 | 44.47 | 43.89 | 44.33 | 2,414,439 | +0.48(+1.09%) |
Feb 19, 2019 | 43.83 | 44.02 | 43.54 | 43.85 | 1,973,812 | -0.10(-0.24%) |
Feb 15, 2019 | 43.59 | 44.03 | 43.51 | 43.96 | 2,588,872 | +0.73(+1.69%) |
Feb 14, 2019 | 43.46 | 43.48 | 43.19 | 43.23 | 2,527,182 | -0.34(-0.77%) |
Feb 13, 2019 | 43.50 | 43.76 | 43.27 | 43.56 | 1,682,495 | +0.13(+0.31%) |
Feb 12, 2019 | 42.93 | 43.52 | 42.82 | 43.43 | 2,285,255 | +0.71(+1.67%) |
Feb 11, 2019 | 42.90 | 43.07 | 42.65 | 42.72 | 1,748,504 | -0.09(-0.21%) |
Feb 08, 2019 | 42.30 | 42.81 | 42.30 | 42.81 | 2,022,681 | +0.19(+0.46%) |
Feb 07, 2019 | 42.32 | 42.81 | 42.21 | 42.61 | 1,955,006 | +0.02(+0.06%) |
Feb 06, 2019 | 42.52 | 42.95 | 42.47 | 42.59 | 2,348,097 | -0.00(-0.01%) |
Feb 05, 2019 | 42.06 | 42.59 | 42.03 | 42.59 | 2,725,977 | +0.62(+1.48%) |
Feb 04, 2019 | 41.70 | 41.98 | 41.50 | 41.97 | 2,456,278 | +0.24(+0.58%) |
Feb 01, 2019 | 41.73 | 42.13 | 41.48 | 41.73 | 2,535,522 | +0.04(+0.09%) |
Jan 31, 2019 | 41.71 | 41.90 | 41.46 | 41.69 | 2,737,383 | -0.14(-0.33%) |
Jan 30, 2019 | 41.12 | 41.84 | 40.89 | 41.83 | 3,345,402 | +1.01(+2.49%) |
Jan 29, 2019 | 40.95 | 41.12 | 40.70 | 40.82 | 2,505,757 | +0.15(+0.37%) |
Jan 28, 2019 | 40.58 | 40.74 | 40.28 | 40.66 | 2,547,231 | -0.26(-0.64%) |
Jan 25, 2019 | 40.80 | 41.33 | 40.65 | 40.93 | 3,830,274 | +0.51(+1.27%) |
Jan 24, 2019 | 39.75 | 40.47 | 39.32 | 40.41 | 4,727,685 | +0.84(+2.12%) |
Jan 23, 2019 | 38.15 | 39.66 | 37.87 | 39.57 | 5,935,099 | +1.08(+2.81%) |
Jan 22, 2019 | 38.79 | 38.98 | 38.29 | 38.49 | 3,637,968 | -0.63(-1.60%) |
Jan 18, 2019 | 38.89 | 39.44 | 38.80 | 39.12 | 3,929,173 | +0.31(+0.81%) |
Jan 17, 2019 | 38.39 | 38.97 | 38.33 | 38.81 | 1,668,010 | +0.23(+0.59%) |
Jan 16, 2019 | 38.41 | 38.86 | 38.36 | 38.58 | 1,845,423 | +0.11(+0.30%) |
Jan 15, 2019 | 38.58 | 38.76 | 38.35 | 38.46 | 1,759,016 | +0.04(+0.11%) |
Jan 14, 2019 | 38.34 | 38.60 | 38.03 | 38.42 | 1,950,593 | -0.23(-0.59%) |
Jan 11, 2019 | 38.51 | 38.66 | 38.34 | 38.65 | 1,459,021 | -0.15(-0.39%) |
Jan 10, 2019 | 38.11 | 38.83 | 38.00 | 38.80 | 2,498,119 | +0.64(+1.66%) |
Jan 09, 2019 | 38.01 | 38.21 | 37.71 | 38.17 | 2,345,069 | +0.64(+1.69%) |
Jan 08, 2019 | 37.31 | 37.54 | 36.89 | 37.53 | 3,862,837 | +0.48(+1.31%) |
Jan 07, 2019 | 36.73 | 37.38 | 36.73 | 37.05 | 2,491,004 | +0.27(+0.75%) |
Jan 04, 2019 | 36.19 | 36.89 | 36.04 | 36.77 | 7,059,143 | +1.17(+3.29%) |
Jan 03, 2019 | 37.10 | 37.18 | 35.54 | 35.60 | 7,760,924 | -2.24(-5.92%) |
Jan 02, 2019 | 37.79 | 38.07 | 37.57 | 37.84 | 2,931,923 | -0.58(-1.52%) |
Dec 31, 2018 | 38.30 | 38.45 | 37.92 | 38.42 | 2,223,221 | +0.26(+0.68%) |
Dec 28, 2018 | 38.36 | 38.68 | 37.96 | 38.16 | 1,786,927 | +0.02(+0.06%) |
Dec 27, 2018 | 36.82 | 38.14 | 36.66 | 38.14 | 2,378,483 | +0.74(+1.99%) |
Dec 26, 2018 | 36.03 | 37.41 | 35.62 | 37.39 | 2,759,383 | +1.52(+4.23%) |
Dec 24, 2018 | 36.33 | 36.65 | 35.87 | 35.87 | 1,733,576 | -0.77(-2.10%) |
Dec 21, 2018 | 36.63 | 37.87 | 36.12 | 36.64 | 8,725,662 | -0.30(-0.81%) |
Dec 20, 2018 | 37.74 | 37.99 | 36.86 | 36.94 | 4,205,194 | -0.83(-2.18%) |
Dec 19, 2018 | 38.82 | 39.13 | 37.65 | 37.77 | 3,993,542 | -0.87(-2.26%) |
Dec 18, 2018 | 39.45 | 39.67 | 38.43 | 38.64 | 3,405,060 | -0.50(-1.28%) |
Dec 17, 2018 | 39.47 | 39.82 | 38.90 | 39.14 | 3,585,511 | -0.33(-0.84%) |
Dec 14, 2018 | 39.80 | 40.06 | 39.37 | 39.47 | 1,827,836 | -0.62(-1.55%) |
Dec 13, 2018 | 40.27 | 40.40 | 39.85 | 40.10 | 1,818,571 | +0.04(+0.09%) |
Dec 12, 2018 | 40.23 | 40.58 | 39.90 | 40.06 | 3,571,529 | +0.39(+0.98%) |
Dec 11, 2018 | 40.79 | 41.13 | 39.65 | 39.67 | 2,985,511 | -0.64(-1.60%) |
Dec 10, 2018 | 39.51 | 40.44 | 39.34 | 40.31 | 4,298,331 | +0.79(+1.99%) |
Dec 07, 2018 | 39.64 | 40.01 | 39.23 | 39.53 | 6,232,774 | -0.16(-0.41%) |
Dec 06, 2018 | 39.73 | 39.87 | 38.71 | 39.69 | 7,161,117 | -0.82(-2.02%) |
Dec 04, 2018 | 42.24 | 42.46 | 40.42 | 40.51 | 5,126,281 | -1.95(-4.60%) |
Dec 03, 2018 | 42.28 | 42.55 | 41.93 | 42.46 | 3,091,967 | +0.87(+2.09%) |
Nov 30, 2018 | 41.26 | 41.62 | 41.00 | 41.59 | 3,685,492 | +0.44(+1.07%) |
Nov 29, 2018 | 40.63 | 41.37 | 40.50 | 41.15 | 2,684,948 | +0.57(+1.40%) |
Nov 28, 2018 | 40.16 | 40.65 | 40.02 | 40.58 | 4,498,121 | +0.62(+1.56%) |
Nov 27, 2018 | 39.90 | 40.08 | 39.65 | 39.96 | 2,990,127 | -0.22(-0.54%) |
Nov 26, 2018 | 40.66 | 40.68 | 40.08 | 40.18 | 2,986,773 | -0.01(-0.04%) |
Nov 23, 2018 | 39.78 | 40.40 | 39.76 | 40.19 | 1,674,224 | +0.05(+0.13%) |
Nov 21, 2018 | 40.14 | 40.14 | 40.14 | 0 | +0.33(+0.83%) | |
Nov 20, 2018 | 40.12 | 40.53 | 39.58 | 39.81 | 4,059,129 | -0.94(-2.31%) |
Nov 19, 2018 | 41.80 | 41.91 | 40.57 | 40.75 | 3,830,030 | -1.23(-2.94%) |
Nov 16, 2018 | 41.24 | 42.36 | 41.24 | 41.98 | 2,891,515 | +0.47(+1.13%) |
Nov 15, 2018 | 40.92 | 41.76 | 40.83 | 41.51 | 3,500,606 | +0.54(+1.32%) |
Nov 14, 2018 | 41.97 | 42.03 | 40.89 | 40.98 | 2,404,089 | -0.56(-1.35%) |
Nov 13, 2018 | 42.00 | 42.29 | 41.41 | 41.54 | 3,136,476 | -0.29(-0.70%) |
Nov 12, 2018 | 42.95 | 43.26 | 41.69 | 41.83 | 4,386,613 | -1.27(-2.95%) |
Nov 09, 2018 | 43.36 | 43.59 | 42.86 | 43.10 | 2,011,902 | -0.52(-1.18%) |
Nov 08, 2018 | 43.27 | 43.69 | 43.27 | 43.62 | 1,833,279 | +0.14(+0.33%) |
Nov 07, 2018 | 43.15 | 43.51 | 42.87 | 43.48 | 2,235,051 | +0.68(+1.58%) |
Nov 06, 2018 | 42.62 | 42.95 | 42.62 | 42.80 | 3,363,010 | +0.24(+0.56%) |
Nov 05, 2018 | 42.83 | 42.92 | 42.21 | 42.56 | 4,213,651 | -0.19(-0.44%) |
Nov 02, 2018 | 42.72 | 43.01 | 42.35 | 42.75 | 5,414,692 | +0.26(+0.61%) |
Nov 01, 2018 | 42.34 | 42.84 | 42.29 | 42.49 | 4,552,344 | +0.17(+0.39%) |
Oct 31, 2018 | 42.25 | 42.73 | 42.00 | 42.33 | 7,793,522 | +0.48(+1.15%) |
Oct 30, 2018 | 40.57 | 41.95 | 40.44 | 41.85 | 6,793,403 | +1.43(+3.53%) |
Oct 29, 2018 | 40.87 | 41.26 | 39.87 | 40.42 | 5,600,796 | +0.16(+0.40%) |
Oct 26, 2018 | 39.99 | 41.25 | 39.80 | 40.26 | 5,456,981 | -0.44(-1.08%) |
Oct 25, 2018 | 39.98 | 40.92 | 39.86 | 40.70 | 5,082,372 | +1.17(+2.97%) |
Oct 24, 2018 | 40.68 | 41.62 | 39.48 | 39.52 | 9,597,991 | +0.40(+1.03%) |
Oct 23, 2018 | 38.36 | 39.46 | 38.25 | 39.12 | 5,296,676 | +0.00(+0.00%) |
Oct 22, 2018 | 39.40 | 39.51 | 38.86 | 39.12 | 2,641,550 | -0.12(-0.30%) |
Oct 19, 2018 | 39.64 | 39.91 | 39.20 | 39.24 | 4,157,438 | -0.34(-0.85%) |
Oct 18, 2018 | 40.39 | 40.39 | 39.33 | 39.58 | 3,657,596 | -1.02(-2.50%) |
Oct 17, 2018 | 40.48 | 40.73 | 40.12 | 40.59 | 3,350,967 | -0.23(-0.56%) |
Oct 16, 2018 | 40.18 | 40.86 | 40.08 | 40.82 | 3,951,425 | +0.92(+2.30%) |
Oct 15, 2018 | 40.13 | 40.31 | 39.89 | 39.90 | 2,378,743 | -0.31(-0.78%) |
Oct 12, 2018 | 40.47 | 40.67 | 39.78 | 40.21 | 3,526,062 | +0.36(+0.91%) |
Oct 11, 2018 | 40.87 | 40.99 | 39.73 | 39.85 | 5,515,685 | -1.01(-2.48%) |
Oct 10, 2018 | 42.40 | 42.40 | 40.80 | 40.86 | 3,277,565 | -1.79(-4.20%) |
Oct 09, 2018 | 42.72 | 42.84 | 42.29 | 42.65 | 4,398,991 | +0.42(+1.00%) |
Oct 08, 2018 | 42.72 | 42.76 | 41.88 | 42.23 | 2,269,092 | -0.58(-1.35%) |
Oct 05, 2018 | 43.29 | 43.42 | 42.53 | 42.81 | 2,795,730 | -0.51(-1.18%) |
Oct 04, 2018 | 44.06 | 44.11 | 42.84 | 43.32 | 3,004,587 | -0.90(-2.04%) |
Oct 03, 2018 | 44.51 | 44.59 | 44.09 | 44.22 | 1,916,576 | -0.21(-0.48%) |
Oct 02, 2018 | 44.47 | 44.90 | 44.40 | 44.44 | 1,813,408 | -0.24(-0.54%) |