Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.44 | 44.20 | 43.44 | 44.04 | 4,157,668 | +0.72(+1.65%) |
Sep 27, 2019 | 43.19 | 43.76 | 42.78 | 43.32 | 4,273,713 | +0.26(+0.61%) |
Sep 26, 2019 | 43.56 | 43.65 | 42.65 | 43.06 | 4,853,703 | -0.22(-0.52%) |
Sep 25, 2019 | 42.75 | 43.44 | 42.46 | 43.28 | 4,280,697 | +0.58(+1.36%) |
Sep 24, 2019 | 43.53 | 43.60 | 42.39 | 42.70 | 6,821,402 | -0.55(-1.27%) |
Sep 23, 2019 | 43.75 | 43.87 | 42.82 | 43.25 | 5,261,689 | -0.54(-1.24%) |
Sep 20, 2019 | 43.31 | 44.54 | 43.21 | 43.79 | 14,116,816 | +0.34(+0.79%) |
Sep 19, 2019 | 43.51 | 43.83 | 43.35 | 43.45 | 5,535,558 | +0.13(+0.29%) |
Sep 18, 2019 | 43.51 | 43.58 | 42.93 | 43.32 | 4,953,963 | -0.34(-0.78%) |
Sep 17, 2019 | 44.07 | 44.07 | 43.17 | 43.67 | 6,100,034 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.35 | 43.84 | 44.07 | 4,597,524 | -0.52(-1.16%) |
Sep 13, 2019 | 44.55 | 44.94 | 44.03 | 44.58 | 4,862,965 | +0.34(+0.77%) |
Sep 12, 2019 | 46.18 | 46.18 | 44.00 | 44.24 | 8,504,270 | -1.99(-4.31%) |
Sep 11, 2019 | 45.66 | 46.26 | 45.25 | 46.23 | 8,778,224 | +0.94(+2.07%) |
Sep 10, 2019 | 44.25 | 45.39 | 44.16 | 45.29 | 8,703,068 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.35 | 41.92 | 44.26 | 11,824,946 | +2.41(+5.76%) |
Sep 06, 2019 | 41.94 | 42.04 | 41.53 | 41.85 | 3,221,925 | +0.18(+0.44%) |
Sep 05, 2019 | 41.25 | 42.02 | 41.25 | 41.67 | 4,781,266 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.03 | 5,896,737 | +0.88(+2.18%) |
Sep 03, 2019 | 40.81 | 40.86 | 39.84 | 40.16 | 4,992,193 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.76 | 40.17 | 40.76 | 6,524,100 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.47 | 39.99 | 40.13 | 4,108,051 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.81 | 39.04 | 39.77 | 3,285,569 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.23 | 39.30 | 39.38 | 6,341,460 | -0.47(-1.18%) |
Aug 26, 2019 | 39.80 | 39.92 | 39.46 | 39.84 | 4,578,465 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.63 | 39.13 | 39.27 | 7,467,381 | -1.30(-3.20%) |
Aug 22, 2019 | 40.73 | 40.93 | 40.35 | 40.57 | 4,737,976 | +0.04(+0.10%) |
Aug 21, 2019 | 40.64 | 41.14 | 40.43 | 40.53 | 3,722,561 | +0.18(+0.45%) |
Aug 20, 2019 | 40.78 | 41.03 | 40.31 | 40.35 | 4,159,480 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.96 | 40.30 | 40.74 | 6,439,682 | +0.91(+2.27%) |
Aug 16, 2019 | 39.16 | 40.04 | 39.06 | 39.83 | 5,798,390 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.09 | 38.76 | 38.89 | 7,982,848 | -0.88(-2.22%) |
Aug 14, 2019 | 41.38 | 41.38 | 39.74 | 39.78 | 7,849,360 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.53 | 40.64 | 41.87 | 6,684,888 | +0.84(+2.06%) |
Aug 12, 2019 | 41.65 | 41.73 | 40.77 | 41.03 | 4,726,310 | -0.62(-1.50%) |
Aug 09, 2019 | 41.68 | 41.86 | 41.29 | 41.65 | 3,695,345 | -0.18(-0.43%) |
Aug 08, 2019 | 41.41 | 41.84 | 41.31 | 41.84 | 4,309,363 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.51 | 39.52 | 41.41 | 7,931,557 | +0.81(+2.00%) |
Aug 06, 2019 | 41.03 | 41.23 | 40.08 | 40.60 | 8,544,618 | -0.33(-0.81%) |
Aug 05, 2019 | 42.19 | 42.28 | 40.75 | 40.93 | 8,556,522 | -1.43(-3.37%) |
Aug 02, 2019 | 42.76 | 42.88 | 41.88 | 42.36 | 5,733,501 | -0.31(-0.72%) |
Aug 01, 2019 | 43.08 | 44.01 | 42.53 | 42.66 | 7,503,889 | -0.33(-0.77%) |
Jul 31, 2019 | 43.62 | 43.75 | 42.44 | 43.00 | 8,418,021 | -0.72(-1.64%) |
Jul 30, 2019 | 43.39 | 43.91 | 43.09 | 43.71 | 3,514,995 | +0.22(+0.51%) |
Jul 29, 2019 | 43.47 | 43.82 | 43.37 | 43.49 | 3,539,859 | +0.06(+0.13%) |
Jul 26, 2019 | 43.29 | 43.51 | 43.07 | 43.44 | 3,813,969 | +0.23(+0.53%) |
Jul 25, 2019 | 43.56 | 43.59 | 43.00 | 43.21 | 3,892,886 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.56 | 5,070,085 | +0.43(+1.01%) |
Jul 23, 2019 | 42.72 | 43.30 | 42.40 | 43.12 | 5,808,286 | +0.56(+1.32%) |
Jul 22, 2019 | 43.13 | 43.13 | 42.34 | 42.56 | 4,999,856 | -0.39(-0.92%) |
Jul 19, 2019 | 43.29 | 43.48 | 42.90 | 42.96 | 4,612,655 | -0.30(-0.69%) |
Jul 18, 2019 | 42.85 | 43.37 | 42.47 | 43.26 | 5,385,206 | +0.24(+0.55%) |
Jul 17, 2019 | 43.94 | 44.03 | 42.81 | 43.02 | 6,572,023 | -1.02(-2.31%) |
Jul 16, 2019 | 44.25 | 44.30 | 43.94 | 44.04 | 4,639,884 | -0.06(-0.14%) |
Jul 15, 2019 | 44.16 | 44.31 | 43.98 | 44.10 | 4,538,512 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.39 | 43.84 | 43.98 | 4,849,143 | +0.09(+0.22%) |
Jul 11, 2019 | 44.63 | 44.94 | 43.63 | 43.89 | 9,076,240 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.85 | 6,612,979 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.50 | 43.79 | 4,457,499 | +0.06(+0.13%) |
Jul 08, 2019 | 43.53 | 43.80 | 43.30 | 43.74 | 4,840,831 | +0.19(+0.43%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.20 | 43.55 | 5,222,124 | +0.00(+0.00%) |
Jul 03, 2019 | 43.45 | 43.79 | 43.28 | 43.55 | 5,057,369 | +0.18(+0.42%) |
Jul 02, 2019 | 43.16 | 43.52 | 42.76 | 43.37 | 6,473,717 | +0.24(+0.57%) |
Jul 01, 2019 | 43.68 | 43.93 | 42.86 | 43.12 | 7,263,128 | -0.02(-0.04%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.49 | 43.14 | 13,174,888 | +0.12(+0.28%) |
Jun 27, 2019 | 42.37 | 43.55 | 42.21 | 43.02 | 15,389,948 | +1.69(+4.09%) |
Jun 26, 2019 | 41.87 | 41.91 | 41.26 | 41.33 | 7,534,630 | -0.45(-1.08%) |
Jun 25, 2019 | 40.91 | 42.20 | 40.60 | 41.78 | 10,815,721 | +0.79(+1.92%) |
Jun 24, 2019 | 41.31 | 41.50 | 40.86 | 40.99 | 8,523,624 | -0.39(-0.95%) |
Jun 21, 2019 | 41.64 | 42.10 | 41.37 | 41.39 | 17,708,332 | -0.34(-0.81%) |
Jun 20, 2019 | 41.76 | 42.22 | 41.43 | 41.72 | 7,803,900 | -0.02(-0.04%) |
Jun 19, 2019 | 41.81 | 42.02 | 41.43 | 41.74 | 6,284,885 | +0.08(+0.19%) |
Jun 18, 2019 | 42.04 | 42.55 | 41.56 | 41.66 | 7,575,870 | -0.01(-0.02%) |
Jun 17, 2019 | 41.48 | 41.95 | 41.13 | 41.67 | 5,207,109 | +0.19(+0.46%) |
Jun 14, 2019 | 41.72 | 41.86 | 41.13 | 41.48 | 4,114,205 | -0.25(-0.61%) |
Jun 13, 2019 | 41.35 | 41.84 | 41.27 | 41.73 | 4,219,347 | +0.61(+1.48%) |
Jun 12, 2019 | 41.78 | 41.78 | 40.75 | 41.13 | 5,339,611 | -0.60(-1.44%) |
Jun 11, 2019 | 41.51 | 42.02 | 41.47 | 41.72 | 5,708,111 | +0.47(+1.13%) |
Jun 10, 2019 | 41.11 | 41.57 | 40.93 | 41.26 | 4,650,270 | +0.25(+0.62%) |
Jun 07, 2019 | 40.43 | 41.11 | 40.08 | 41.01 | 5,345,184 | +0.78(+1.94%) |
Jun 06, 2019 | 40.18 | 40.36 | 39.75 | 40.23 | 4,331,983 | +0.14(+0.35%) |
Jun 05, 2019 | 40.90 | 40.93 | 39.85 | 40.08 | 5,712,875 | -0.55(-1.36%) |
Jun 04, 2019 | 39.85 | 40.74 | 39.73 | 40.64 | 7,575,747 | +1.18(+3.00%) |
Jun 03, 2019 | 39.07 | 39.97 | 39.07 | 39.45 | 7,634,813 | +0.52(+1.34%) |
May 31, 2019 | 39.68 | 39.70 | 38.91 | 38.93 | 8,324,096 | -0.95(-2.39%) |
May 30, 2019 | 40.42 | 40.47 | 39.61 | 39.89 | 4,872,226 | -0.46(-1.13%) |
May 29, 2019 | 40.69 | 40.71 | 40.08 | 40.34 | 5,334,422 | -0.44(-1.08%) |
May 28, 2019 | 40.90 | 41.25 | 40.74 | 40.79 | 8,184,687 | -0.06(-0.15%) |
May 24, 2019 | 40.86 | 40.90 | 40.37 | 40.85 | 5,444,545 | +0.13(+0.31%) |
May 23, 2019 | 41.42 | 41.42 | 40.53 | 40.72 | 6,389,287 | -1.05(-2.51%) |
May 22, 2019 | 41.64 | 41.83 | 41.34 | 41.77 | 4,273,765 | +0.14(+0.34%) |
May 21, 2019 | 41.35 | 41.70 | 41.16 | 41.63 | 5,408,824 | +0.39(+0.96%) |
May 20, 2019 | 41.05 | 41.60 | 40.93 | 41.24 | 5,881,952 | -0.01(-0.02%) |
May 17, 2019 | 41.21 | 41.69 | 40.98 | 41.24 | 6,098,752 | +0.17(+0.40%) |
May 16, 2019 | 41.47 | 41.81 | 40.93 | 41.08 | 6,031,929 | -0.19(-0.46%) |
May 15, 2019 | 40.87 | 41.44 | 40.52 | 41.27 | 5,840,954 | +0.13(+0.30%) |
May 14, 2019 | 40.87 | 41.54 | 40.73 | 41.14 | 6,976,364 | +0.36(+0.88%) |
May 13, 2019 | 41.42 | 41.54 | 40.66 | 40.78 | 7,247,124 | -1.02(-2.43%) |
May 10, 2019 | 41.84 | 41.94 | 41.09 | 41.80 | 6,440,418 | -0.11(-0.26%) |
May 09, 2019 | 41.66 | 42.10 | 41.21 | 41.91 | 5,957,278 | +0.05(+0.11%) |
May 08, 2019 | 41.43 | 42.13 | 40.98 | 41.86 | 6,833,638 | +0.44(+1.06%) |
May 07, 2019 | 41.86 | 42.15 | 41.21 | 41.42 | 8,237,732 | -0.77(-1.82%) |
May 06, 2019 | 42.03 | 42.33 | 41.57 | 42.19 | 7,056,079 | -0.13(-0.30%) |
May 03, 2019 | 42.39 | 42.51 | 42.13 | 42.31 | 7,050,949 | +0.23(+0.54%) |
May 02, 2019 | 42.10 | 42.17 | 41.45 | 42.09 | 6,775,994 | +0.09(+0.20%) |
May 01, 2019 | 41.91 | 42.33 | 41.86 | 42.00 | 7,609,349 | +0.09(+0.21%) |
Apr 30, 2019 | 41.99 | 42.15 | 41.50 | 41.91 | 10,447,117 | +0.01(+0.02%) |
Apr 29, 2019 | 41.41 | 42.02 | 41.30 | 41.91 | 6,511,144 | +0.56(+1.34%) |
Apr 26, 2019 | 41.25 | 41.44 | 40.88 | 41.35 | 9,270,690 | +0.13(+0.32%) |
Apr 25, 2019 | 41.73 | 41.80 | 41.19 | 41.22 | 8,487,864 | -0.62(-1.48%) |
Apr 24, 2019 | 41.62 | 42.24 | 41.62 | 41.84 | 7,664,940 | +0.20(+0.47%) |
Apr 23, 2019 | 42.49 | 42.53 | 41.60 | 41.64 | 10,642,036 | -0.69(-1.63%) |
Apr 22, 2019 | 42.71 | 42.97 | 42.31 | 42.33 | 6,960,565 | -0.41(-0.97%) |
Apr 18, 2019 | 43.21 | 43.33 | 42.71 | 42.74 | 10,213,262 | -0.40(-0.92%) |
Apr 17, 2019 | 43.03 | 43.23 | 42.31 | 43.14 | 12,899,720 | +0.23(+0.55%) |
Apr 16, 2019 | 42.70 | 43.00 | 42.23 | 42.91 | 10,112,197 | +0.47(+1.11%) |
Apr 15, 2019 | 41.91 | 42.61 | 41.91 | 42.44 | 7,621,694 | +0.62(+1.48%) |
Apr 12, 2019 | 42.08 | 42.25 | 41.78 | 41.82 | 9,328,203 | +0.01(+0.02%) |
Apr 11, 2019 | 42.71 | 42.88 | 41.72 | 41.81 | 10,472,599 | -0.84(-1.96%) |
Apr 10, 2019 | 42.65 | 42.82 | 42.53 | 42.65 | 7,007,925 | +0.01(+0.02%) |
Apr 09, 2019 | 42.86 | 43.06 | 42.53 | 42.64 | 11,486,664 | -0.44(-1.02%) |
Apr 08, 2019 | 42.81 | 43.35 | 42.64 | 43.08 | 9,100,031 | +0.29(+0.68%) |
Apr 05, 2019 | 42.53 | 43.21 | 42.48 | 42.79 | 13,431,681 | +0.42(+1.00%) |
Apr 04, 2019 | 42.89 | 43.03 | 42.13 | 42.37 | 18,084,410 | -0.54(-1.26%) |
Apr 03, 2019 | 43.46 | 43.58 | 42.63 | 42.91 | 22,875,770 | -0.41(-0.94%) |
Apr 02, 2019 | 43.69 | 44.16 | 43.03 | 43.32 | 47,124,952 | -6.72(-13.43%) |
Apr 01, 2019 | 49.72 | 50.16 | 49.40 | 50.04 | 8,220,312 | +0.53(+1.07%) |
Mar 29, 2019 | 49.10 | 49.88 | 49.01 | 49.50 | 6,381,627 | +0.59(+1.22%) |
Mar 28, 2019 | 48.78 | 49.65 | 48.74 | 48.91 | 7,372,265 | +0.22(+0.45%) |
Mar 27, 2019 | 48.28 | 48.75 | 47.84 | 48.69 | 6,465,852 | +0.24(+0.50%) |
Mar 26, 2019 | 48.40 | 49.11 | 48.21 | 48.45 | 7,134,652 | +0.18(+0.37%) |
Mar 25, 2019 | 48.77 | 48.82 | 48.00 | 48.27 | 5,837,225 | -0.56(-1.15%) |
Mar 22, 2019 | 49.79 | 50.03 | 48.81 | 48.83 | 6,205,382 | -0.93(-1.87%) |
Mar 21, 2019 | 49.06 | 49.93 | 48.86 | 49.76 | 4,850,525 | +0.63(+1.29%) |
Mar 20, 2019 | 49.79 | 49.91 | 48.92 | 49.13 | 6,610,100 | -0.77(-1.54%) |
Mar 19, 2019 | 49.65 | 50.22 | 49.52 | 49.90 | 7,516,166 | +0.54(+1.09%) |
Mar 18, 2019 | 49.07 | 49.36 | 48.75 | 49.36 | 6,769,214 | +0.35(+0.72%) |
Mar 15, 2019 | 48.48 | 49.05 | 48.28 | 49.00 | 12,491,028 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.80 | 48.10 | 48.37 | 7,402,991 | -0.06(-0.13%) |
Mar 13, 2019 | 48.04 | 48.49 | 47.74 | 48.43 | 7,310,197 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.91 | 47.47 | 47.73 | 7,206,070 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.80 | 46.82 | 47.48 | 7,205,181 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.59 | 46.42 | 46.87 | 12,664,972 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.85 | 46.61 | 46.78 | 12,390,108 | -1.02(-2.14%) |
Mar 06, 2019 | 49.70 | 49.88 | 47.64 | 47.81 | 19,670,234 | -1.80(-3.63%) |
Mar 05, 2019 | 50.75 | 50.90 | 49.27 | 49.61 | 15,280,021 | -1.05(-2.07%) |
Mar 04, 2019 | 52.39 | 52.42 | 50.30 | 50.65 | 13,893,158 | -1.46(-2.81%) |
Mar 01, 2019 | 55.44 | 55.69 | 51.70 | 52.12 | 13,163,035 | -3.58(-6.43%) |
Feb 28, 2019 | 55.87 | 56.24 | 55.52 | 55.70 | 9,936,944 | -0.14(-0.25%) |
Feb 27, 2019 | 55.62 | 56.01 | 55.47 | 55.84 | 5,061,035 | -0.09(-0.15%) |
Feb 26, 2019 | 55.95 | 56.12 | 55.46 | 55.93 | 4,471,576 | +0.13(+0.24%) |
Feb 25, 2019 | 55.50 | 56.07 | 55.35 | 55.80 | 5,506,120 | +0.69(+1.25%) |
Feb 22, 2019 | 55.11 | 55.24 | 54.63 | 55.11 | 6,299,448 | -0.03(-0.06%) |
Feb 21, 2019 | 56.04 | 56.10 | 54.97 | 55.14 | 5,728,523 | -1.04(-1.85%) |
Feb 20, 2019 | 57.10 | 57.32 | 55.98 | 56.18 | 10,073,100 | -2.06(-3.53%) |
Feb 19, 2019 | 57.50 | 58.64 | 57.43 | 58.24 | 8,147,130 | +0.78(+1.36%) |
Feb 15, 2019 | 57.05 | 57.77 | 56.85 | 57.45 | 5,969,068 | +1.03(+1.83%) |
Feb 14, 2019 | 56.08 | 56.69 | 55.78 | 56.42 | 4,927,036 | +0.09(+0.17%) |
Feb 13, 2019 | 55.88 | 56.55 | 55.80 | 56.33 | 4,959,433 | +0.68(+1.22%) |
Feb 12, 2019 | 55.34 | 55.98 | 54.98 | 55.65 | 5,117,777 | +0.85(+1.55%) |
Feb 11, 2019 | 54.63 | 54.86 | 54.46 | 54.80 | 4,477,829 | +0.27(+0.50%) |
Feb 08, 2019 | 55.06 | 55.14 | 54.07 | 54.53 | 5,322,751 | -0.84(-1.52%) |
Feb 07, 2019 | 55.33 | 55.50 | 54.73 | 55.37 | 5,954,528 | -0.21(-0.38%) |
Feb 06, 2019 | 55.22 | 55.77 | 55.12 | 55.58 | 5,576,063 | +0.12(+0.22%) |
Feb 05, 2019 | 55.51 | 55.78 | 55.09 | 55.46 | 6,734,239 | -0.12(-0.21%) |
Feb 04, 2019 | 55.86 | 55.90 | 55.14 | 55.57 | 6,988,876 | -0.33(-0.58%) |
Feb 01, 2019 | 56.29 | 56.42 | 55.62 | 55.90 | 5,969,674 | -0.30(-0.53%) |
Jan 31, 2019 | 55.60 | 56.45 | 55.60 | 56.20 | 9,379,404 | +0.51(+0.91%) |
Jan 30, 2019 | 55.53 | 56.02 | 55.36 | 55.69 | 5,299,602 | +0.09(+0.15%) |
Jan 29, 2019 | 55.64 | 55.84 | 55.12 | 55.60 | 4,326,772 | -0.06(-0.11%) |
Jan 28, 2019 | 55.50 | 55.74 | 54.80 | 55.67 | 5,256,986 | -0.24(-0.43%) |
Jan 25, 2019 | 55.92 | 56.32 | 55.67 | 55.91 | 6,714,582 | +0.44(+0.80%) |
Jan 24, 2019 | 55.78 | 55.84 | 55.11 | 55.46 | 5,339,906 | -0.30(-0.54%) |
Jan 23, 2019 | 56.07 | 56.30 | 55.22 | 55.77 | 5,384,883 | +0.09(+0.17%) |
Jan 22, 2019 | 56.09 | 56.24 | 55.29 | 55.67 | 7,172,882 | -0.65(-1.16%) |
Jan 18, 2019 | 56.32 | 56.68 | 55.96 | 56.33 | 7,123,490 | +0.34(+0.61%) |
Jan 17, 2019 | 55.48 | 56.20 | 55.44 | 55.99 | 4,646,472 | -0.01(-0.01%) |
Jan 16, 2019 | 56.00 | 56.45 | 55.87 | 55.99 | 4,867,348 | +0.16(+0.29%) |
Jan 15, 2019 | 55.19 | 55.98 | 55.06 | 55.83 | 5,215,948 | +0.89(+1.61%) |
Jan 14, 2019 | 55.53 | 55.60 | 54.71 | 54.94 | 7,646,332 | -0.82(-1.48%) |
Jan 11, 2019 | 56.46 | 56.48 | 55.32 | 55.77 | 7,309,685 | -0.60(-1.06%) |
Jan 10, 2019 | 56.02 | 56.58 | 55.41 | 56.37 | 6,597,179 | +0.19(+0.35%) |
Jan 09, 2019 | 55.85 | 56.50 | 55.63 | 56.17 | 8,124,099 | +0.67(+1.20%) |
Jan 08, 2019 | 54.84 | 55.74 | 54.55 | 55.50 | 8,242,827 | +1.09(+2.00%) |
Jan 07, 2019 | 53.78 | 54.86 | 53.52 | 54.41 | 7,858,927 | +0.31(+0.58%) |
Jan 04, 2019 | 53.22 | 54.55 | 52.88 | 54.10 | 8,832,032 | +1.74(+3.33%) |
Jan 03, 2019 | 52.73 | 52.95 | 51.89 | 52.36 | 7,494,114 | -0.55(-1.04%) |
Jan 02, 2019 | 52.26 | 53.24 | 51.86 | 52.91 | 7,107,228 | -0.23(-0.42%) |
Dec 31, 2018 | 53.30 | 53.44 | 52.68 | 53.14 | 6,263,240 | +0.22(+0.41%) |
Dec 28, 2018 | 53.32 | 53.72 | 52.56 | 52.92 | 6,663,147 | -0.24(-0.45%) |
Dec 27, 2018 | 52.23 | 53.19 | 51.12 | 53.16 | 8,359,320 | +0.50(+0.95%) |
Dec 26, 2018 | 50.86 | 52.72 | 50.17 | 52.66 | 8,465,719 | +1.91(+3.77%) |
Dec 24, 2018 | 52.08 | 52.26 | 50.64 | 50.75 | 7,211,315 | -1.56(-2.97%) |
Dec 21, 2018 | 54.16 | 55.45 | 51.94 | 52.31 | 29,014,226 | -1.83(-3.38%) |
Dec 20, 2018 | 55.90 | 56.24 | 53.24 | 54.13 | 16,141,375 | -2.86(-5.02%) |
Dec 19, 2018 | 58.99 | 59.06 | 56.45 | 57.00 | 14,226,702 | -1.70(-2.90%) |
Dec 18, 2018 | 59.85 | 60.42 | 58.61 | 58.70 | 11,591,100 | -0.58(-0.97%) |
Dec 17, 2018 | 60.60 | 60.95 | 58.95 | 59.27 | 13,984,959 | -1.96(-3.20%) |
Dec 14, 2018 | 61.65 | 62.29 | 61.00 | 61.23 | 11,936,006 | -2.78(-4.35%) |
Dec 13, 2018 | 64.32 | 64.66 | 63.52 | 64.02 | 6,096,228 | -0.09(-0.15%) |
Dec 12, 2018 | 64.12 | 64.80 | 63.86 | 64.11 | 6,229,735 | +0.49(+0.77%) |
Dec 11, 2018 | 63.72 | 64.04 | 62.80 | 63.62 | 7,004,289 | +0.51(+0.80%) |
Dec 10, 2018 | 63.46 | 63.71 | 61.97 | 63.12 | 7,232,582 | -0.02(-0.04%) |
Dec 07, 2018 | 64.10 | 64.71 | 62.93 | 63.14 | 7,911,860 | -1.36(-2.11%) |
Dec 06, 2018 | 64.08 | 64.99 | 62.81 | 64.50 | 10,282,718 | +0.09(+0.14%) |
Dec 04, 2018 | 66.83 | 67.12 | 64.08 | 64.41 | 10,749,015 | -2.23(-3.35%) |
Dec 03, 2018 | 66.13 | 66.75 | 65.85 | 66.64 | 7,966,822 | +0.79(+1.20%) |
Nov 30, 2018 | 65.99 | 66.34 | 65.17 | 65.85 | 10,702,980 | -0.14(-0.21%) |
Nov 29, 2018 | 65.20 | 66.20 | 65.20 | 65.99 | 7,720,924 | +0.16(+0.25%) |
Nov 28, 2018 | 65.19 | 65.84 | 64.39 | 65.82 | 8,612,334 | +0.87(+1.34%) |
Nov 27, 2018 | 63.58 | 64.96 | 63.30 | 64.95 | 7,774,651 | +1.42(+2.23%) |
Nov 26, 2018 | 63.33 | 63.91 | 62.98 | 63.54 | 6,693,146 | +0.69(+1.10%) |
Nov 23, 2018 | 61.52 | 63.38 | 61.44 | 62.84 | 3,492,693 | +0.82(+1.32%) |
Nov 21, 2018 | 62.03 | 62.03 | 62.03 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.05 | 63.56 | 60.88 | 62.05 | 10,629,671 | -1.66(-2.60%) |
Nov 19, 2018 | 64.03 | 64.54 | 63.55 | 63.71 | 7,793,052 | -0.47(-0.73%) |
Nov 16, 2018 | 64.14 | 64.60 | 63.43 | 64.17 | 4,633,907 | +0.18(+0.28%) |
Nov 15, 2018 | 63.41 | 64.10 | 62.86 | 64.00 | 5,574,386 | +0.60(+0.94%) |
Nov 14, 2018 | 64.07 | 64.69 | 62.94 | 63.40 | 6,891,720 | -0.31(-0.49%) |
Nov 13, 2018 | 63.98 | 64.30 | 63.33 | 63.71 | 5,626,148 | +0.09(+0.13%) |
Nov 12, 2018 | 64.07 | 64.23 | 63.44 | 63.62 | 4,558,252 | -0.45(-0.70%) |
Nov 09, 2018 | 64.17 | 64.53 | 63.56 | 64.07 | 4,631,593 | -0.04(-0.06%) |
Nov 08, 2018 | 63.38 | 64.55 | 63.23 | 64.11 | 6,871,550 | +0.75(+1.19%) |
Nov 07, 2018 | 62.46 | 63.40 | 62.31 | 63.36 | 7,940,770 | +1.01(+1.63%) |
Nov 06, 2018 | 61.94 | 62.38 | 61.56 | 62.34 | 8,100,180 | +0.49(+0.79%) |
Nov 05, 2018 | 61.57 | 62.03 | 61.13 | 61.86 | 7,835,974 | +0.52(+0.84%) |
Nov 02, 2018 | 62.08 | 62.21 | 60.73 | 61.34 | 9,305,587 | -0.46(-0.75%) |
Nov 01, 2018 | 61.48 | 62.09 | 61.26 | 61.80 | 8,233,537 | +0.10(+0.16%) |
Oct 31, 2018 | 60.95 | 62.07 | 60.06 | 61.70 | 16,772,964 | +0.75(+1.23%) |
Oct 30, 2018 | 59.65 | 61.06 | 59.25 | 60.95 | 8,977,242 | +1.53(+2.58%) |
Oct 29, 2018 | 59.38 | 60.09 | 58.40 | 59.42 | 8,271,654 | +0.46(+0.77%) |
Oct 26, 2018 | 56.87 | 59.37 | 56.85 | 58.96 | 15,615,064 | +0.38(+0.65%) |
Oct 25, 2018 | 57.90 | 58.67 | 57.32 | 58.59 | 8,318,472 | +1.19(+2.08%) |
Oct 24, 2018 | 59.80 | 60.19 | 57.29 | 57.39 | 11,619,660 | -2.37(-3.96%) |
Oct 23, 2018 | 59.77 | 60.18 | 59.10 | 59.76 | 6,585,737 | -0.30(-0.50%) |
Oct 22, 2018 | 59.99 | 60.41 | 59.62 | 60.06 | 7,387,424 | +0.23(+0.39%) |
Oct 19, 2018 | 59.57 | 60.33 | 59.31 | 59.83 | 7,672,755 | +0.60(+1.01%) |
Oct 18, 2018 | 59.60 | 60.05 | 59.01 | 59.23 | 7,601,472 | -0.31(-0.52%) |
Oct 17, 2018 | 58.86 | 59.94 | 58.58 | 59.54 | 8,089,120 | +0.54(+0.92%) |
Oct 16, 2018 | 58.15 | 59.13 | 57.53 | 59.00 | 10,005,067 | +1.21(+2.09%) |
Oct 15, 2018 | 56.54 | 58.28 | 56.47 | 57.80 | 10,741,478 | +0.94(+1.66%) |
Oct 12, 2018 | 55.27 | 57.05 | 54.48 | 56.85 | 12,569,698 | +2.01(+3.67%) |
Oct 11, 2018 | 53.95 | 57.53 | 53.91 | 54.84 | 19,918,416 | -1.09(-1.95%) |
Oct 10, 2018 | 56.90 | 57.41 | 55.93 | 55.93 | 10,354,546 | -0.97(-1.70%) |
Oct 09, 2018 | 56.90 | 57.10 | 56.40 | 56.90 | 6,715,877 | -0.46(-0.80%) |
Oct 08, 2018 | 56.08 | 57.66 | 56.07 | 57.36 | 8,380,085 | +1.27(+2.26%) |
Oct 05, 2018 | 56.54 | 56.83 | 55.80 | 56.09 | 7,321,884 | -0.64(-1.13%) |
Oct 04, 2018 | 57.00 | 57.34 | 56.40 | 56.73 | 4,955,056 | -0.36(-0.62%) |
Oct 03, 2018 | 57.01 | 57.45 | 56.84 | 57.08 | 7,854,364 | +0.24(+0.42%) |
Oct 02, 2018 | 55.92 | 57.06 | 55.70 | 56.84 | 4,968,206 | +0.80(+1.42%) |