Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.22 | 62.30 | 61.41 | 61.85 | 3,430,253 | -0.38(-0.61%) |
Sep 27, 2019 | 62.15 | 62.33 | 61.45 | 62.22 | 2,757,312 | +0.11(+0.17%) |
Sep 26, 2019 | 61.25 | 62.19 | 61.03 | 62.12 | 1,956,697 | +0.98(+1.61%) |
Sep 25, 2019 | 61.27 | 61.45 | 60.79 | 61.13 | 1,540,666 | -0.15(-0.25%) |
Sep 24, 2019 | 60.59 | 61.62 | 60.48 | 61.29 | 3,519,622 | +0.96(+1.59%) |
Sep 23, 2019 | 59.29 | 60.42 | 58.89 | 60.33 | 1,525,869 | +1.16(+1.95%) |
Sep 20, 2019 | 59.02 | 59.33 | 58.31 | 59.17 | 4,969,144 | +0.09(+0.15%) |
Sep 19, 2019 | 58.99 | 59.36 | 58.68 | 59.08 | 1,629,957 | +0.46(+0.78%) |
Sep 18, 2019 | 58.71 | 58.88 | 58.18 | 58.63 | 1,930,162 | +0.21(+0.36%) |
Sep 17, 2019 | 58.21 | 58.93 | 57.71 | 58.41 | 1,978,713 | +0.27(+0.46%) |
Sep 16, 2019 | 58.69 | 58.77 | 57.75 | 58.15 | 1,199,664 | -0.37(-0.63%) |
Sep 13, 2019 | 58.80 | 59.27 | 58.26 | 58.51 | 1,424,286 | -0.50(-0.84%) |
Sep 12, 2019 | 59.81 | 59.99 | 58.58 | 59.01 | 2,073,106 | -0.21(-0.36%) |
Sep 11, 2019 | 58.99 | 59.66 | 58.34 | 59.22 | 2,541,919 | +0.01(+0.01%) |
Sep 10, 2019 | 57.75 | 59.21 | 57.57 | 59.21 | 3,926,432 | +1.36(+2.35%) |
Sep 09, 2019 | 57.50 | 58.02 | 57.19 | 57.85 | 2,600,207 | +0.11(+0.20%) |
Sep 06, 2019 | 58.08 | 58.33 | 57.56 | 57.74 | 2,845,253 | -0.27(-0.46%) |
Sep 05, 2019 | 59.17 | 59.38 | 57.88 | 58.01 | 3,624,525 | -1.52(-2.56%) |
Sep 04, 2019 | 59.78 | 59.85 | 59.09 | 59.53 | 1,368,720 | -0.18(-0.30%) |
Sep 03, 2019 | 58.79 | 59.94 | 58.66 | 59.71 | 3,698,399 | +0.92(+1.56%) |
Aug 30, 2019 | 58.97 | 59.05 | 58.40 | 58.79 | 2,383,891 | +0.03(+0.06%) |
Aug 29, 2019 | 58.82 | 58.86 | 58.46 | 58.76 | 2,012,428 | +0.37(+0.63%) |
Aug 28, 2019 | 59.54 | 59.60 | 58.36 | 58.39 | 2,790,247 | -1.26(-2.11%) |
Aug 27, 2019 | 59.99 | 60.20 | 59.12 | 59.65 | 3,097,832 | -0.05(-0.08%) |
Aug 26, 2019 | 58.95 | 59.71 | 58.85 | 59.70 | 1,292,707 | +1.04(+1.78%) |
Aug 23, 2019 | 59.22 | 59.68 | 58.33 | 58.66 | 2,342,708 | -0.59(-0.99%) |
Aug 22, 2019 | 59.24 | 59.52 | 58.65 | 59.24 | 1,307,218 | -0.12(-0.21%) |
Aug 21, 2019 | 58.83 | 59.37 | 58.61 | 59.37 | 1,636,639 | +0.80(+1.36%) |
Aug 20, 2019 | 59.08 | 59.08 | 58.52 | 58.57 | 2,535,623 | -0.53(-0.89%) |
Aug 19, 2019 | 58.94 | 59.39 | 58.41 | 59.10 | 2,612,980 | +0.12(+0.21%) |
Aug 16, 2019 | 58.66 | 59.20 | 58.66 | 58.98 | 1,938,263 | +0.35(+0.60%) |
Aug 15, 2019 | 58.72 | 59.15 | 58.26 | 58.63 | 2,973,965 | +0.20(+0.35%) |
Aug 14, 2019 | 59.67 | 59.72 | 58.11 | 58.42 | 4,524,049 | -1.13(-1.90%) |
Aug 13, 2019 | 59.53 | 59.85 | 59.18 | 59.55 | 4,149,080 | +0.11(+0.19%) |
Aug 12, 2019 | 60.27 | 60.27 | 59.07 | 59.44 | 4,045,318 | -1.07(-1.76%) |
Aug 09, 2019 | 61.14 | 61.33 | 60.43 | 60.51 | 2,069,554 | -0.60(-0.98%) |
Aug 08, 2019 | 60.35 | 61.25 | 59.93 | 61.11 | 2,784,563 | +0.76(+1.25%) |
Aug 07, 2019 | 59.58 | 60.46 | 58.94 | 60.35 | 3,242,199 | +0.67(+1.12%) |
Aug 06, 2019 | 58.86 | 59.78 | 58.69 | 59.68 | 3,565,551 | +0.70(+1.19%) |
Aug 05, 2019 | 59.87 | 60.38 | 58.77 | 58.98 | 5,412,122 | -1.01(-1.68%) |
Aug 02, 2019 | 60.07 | 60.93 | 58.84 | 59.99 | 6,285,127 | -0.11(-0.18%) |
Aug 01, 2019 | 60.52 | 60.98 | 59.92 | 60.10 | 6,692,012 | -0.54(-0.89%) |
Jul 31, 2019 | 57.39 | 61.20 | 57.27 | 60.64 | 32,108,552 | +3.47(+6.08%) |
Jul 30, 2019 | 56.90 | 57.33 | 56.12 | 57.16 | 4,635,153 | -0.27(-0.47%) |
Jul 29, 2019 | 57.63 | 58.02 | 56.70 | 57.43 | 3,055,922 | -0.28(-0.49%) |
Jul 26, 2019 | 57.07 | 59.05 | 56.66 | 57.72 | 5,588,473 | +0.75(+1.31%) |
Jul 25, 2019 | 57.63 | 57.63 | 56.70 | 56.97 | 2,289,924 | -0.81(-1.39%) |
Jul 24, 2019 | 57.22 | 57.83 | 56.84 | 57.77 | 2,009,378 | +0.61(+1.07%) |
Jul 23, 2019 | 56.80 | 57.45 | 56.49 | 57.16 | 1,861,517 | +0.48(+0.85%) |
Jul 22, 2019 | 57.10 | 57.22 | 56.22 | 56.68 | 2,001,938 | -0.40(-0.70%) |
Jul 19, 2019 | 57.22 | 57.51 | 56.87 | 57.08 | 2,267,105 | -0.50(-0.86%) |
Jul 18, 2019 | 56.37 | 57.62 | 56.34 | 57.58 | 2,097,331 | +0.89(+1.58%) |
Jul 17, 2019 | 57.23 | 57.25 | 56.54 | 56.68 | 2,139,853 | -0.34(-0.60%) |
Jul 16, 2019 | 57.33 | 57.90 | 56.92 | 57.02 | 3,475,460 | -0.37(-0.65%) |
Jul 15, 2019 | 57.36 | 57.79 | 57.05 | 57.40 | 3,373,648 | -0.07(-0.11%) |
Jul 12, 2019 | 56.81 | 57.58 | 56.34 | 57.46 | 3,219,826 | +0.56(+0.99%) |
Jul 11, 2019 | 56.62 | 58.19 | 56.33 | 56.90 | 5,531,254 | +0.27(+0.47%) |
Jul 10, 2019 | 56.84 | 57.15 | 56.31 | 56.63 | 2,360,248 | -0.08(-0.14%) |
Jul 09, 2019 | 56.16 | 56.82 | 55.89 | 56.71 | 4,160,935 | +0.35(+0.62%) |
Jul 08, 2019 | 54.51 | 56.67 | 54.51 | 56.36 | 3,666,757 | +1.72(+3.14%) |
Jul 05, 2019 | 54.35 | 54.71 | 53.34 | 54.65 | 2,479,163 | +0.08(+0.15%) |
Jul 03, 2019 | 54.41 | 54.58 | 54.00 | 54.56 | 1,853,245 | +0.43(+0.79%) |
Jul 02, 2019 | 54.02 | 54.24 | 53.60 | 54.14 | 2,916,579 | +0.08(+0.15%) |
Jul 01, 2019 | 54.46 | 54.46 | 53.44 | 54.06 | 2,495,451 | -0.28(-0.52%) |
Jun 28, 2019 | 52.66 | 54.36 | 52.66 | 54.34 | 5,681,557 | +1.85(+3.52%) |
Jun 27, 2019 | 51.62 | 52.66 | 51.54 | 52.49 | 2,137,114 | +1.03(+2.00%) |
Jun 26, 2019 | 52.32 | 52.63 | 51.32 | 51.46 | 1,772,938 | -0.98(-1.88%) |
Jun 25, 2019 | 52.90 | 52.90 | 52.05 | 52.44 | 1,878,693 | -0.39(-0.75%) |
Jun 24, 2019 | 52.64 | 53.14 | 52.37 | 52.84 | 3,001,880 | +0.11(+0.21%) |
Jun 21, 2019 | 51.16 | 53.07 | 51.16 | 52.73 | 7,578,221 | +1.31(+2.56%) |
Jun 20, 2019 | 50.55 | 51.59 | 49.33 | 51.41 | 4,845,361 | +1.14(+2.28%) |
Jun 19, 2019 | 49.10 | 51.15 | 49.00 | 50.27 | 3,846,905 | +1.35(+2.77%) |
Jun 18, 2019 | 48.94 | 49.87 | 48.70 | 48.91 | 2,363,784 | +0.44(+0.91%) |
Jun 17, 2019 | 47.93 | 48.91 | 47.75 | 48.47 | 1,811,788 | +0.56(+1.16%) |
Jun 14, 2019 | 48.34 | 48.47 | 47.25 | 47.91 | 2,505,150 | -0.35(-0.73%) |
Jun 13, 2019 | 48.05 | 48.35 | 47.61 | 48.27 | 2,351,605 | +0.29(+0.60%) |
Jun 12, 2019 | 48.79 | 49.08 | 47.77 | 47.98 | 2,876,013 | -0.55(-1.13%) |
Jun 11, 2019 | 49.04 | 49.38 | 48.16 | 48.53 | 2,070,212 | -0.54(-1.10%) |
Jun 10, 2019 | 50.50 | 50.63 | 48.95 | 49.07 | 2,717,276 | -1.43(-2.83%) |
Jun 07, 2019 | 51.61 | 51.88 | 50.38 | 50.49 | 2,099,244 | -0.68(-1.32%) |
Jun 06, 2019 | 52.25 | 52.30 | 50.78 | 51.17 | 2,846,884 | -0.87(-1.67%) |
Jun 05, 2019 | 50.16 | 52.06 | 49.77 | 52.04 | 3,849,218 | +1.81(+3.59%) |
Jun 04, 2019 | 49.48 | 50.32 | 49.10 | 50.24 | 2,502,258 | +1.40(+2.87%) |
Jun 03, 2019 | 48.28 | 48.90 | 47.97 | 48.83 | 1,795,908 | +0.98(+2.04%) |
May 31, 2019 | 48.17 | 48.19 | 47.39 | 47.86 | 2,312,618 | -0.27(-0.55%) |
May 30, 2019 | 47.54 | 48.98 | 47.29 | 48.12 | 3,313,624 | +0.83(+1.76%) |
May 29, 2019 | 47.33 | 48.13 | 47.15 | 47.29 | 3,851,008 | +0.31(+0.67%) |
May 28, 2019 | 49.09 | 49.12 | 46.98 | 46.98 | 4,223,020 | -2.10(-4.29%) |
May 24, 2019 | 49.94 | 50.00 | 49.01 | 49.08 | 1,135,592 | -0.65(-1.31%) |
May 23, 2019 | 49.15 | 49.78 | 48.74 | 49.74 | 1,951,326 | +0.44(+0.90%) |
May 22, 2019 | 48.89 | 49.43 | 48.69 | 49.29 | 1,512,566 | +0.44(+0.89%) |
May 21, 2019 | 48.45 | 49.49 | 48.26 | 48.86 | 1,420,182 | +0.46(+0.95%) |
May 20, 2019 | 48.44 | 48.77 | 48.29 | 48.40 | 2,097,737 | +0.06(+0.13%) |
May 17, 2019 | 48.06 | 48.58 | 47.86 | 48.33 | 2,607,370 | +0.01(+0.02%) |
May 16, 2019 | 48.33 | 48.76 | 48.12 | 48.33 | 1,613,431 | -0.05(-0.10%) |
May 15, 2019 | 48.41 | 48.61 | 47.90 | 48.37 | 1,433,023 | +0.13(+0.27%) |
May 14, 2019 | 48.34 | 48.93 | 48.09 | 48.24 | 1,974,587 | -0.24(-0.50%) |
May 13, 2019 | 47.57 | 48.51 | 47.54 | 48.49 | 2,387,883 | +0.77(+1.62%) |
May 10, 2019 | 48.12 | 48.35 | 47.27 | 47.71 | 3,086,468 | -0.52(-1.09%) |
May 09, 2019 | 48.40 | 48.43 | 47.79 | 48.24 | 1,813,951 | -0.23(-0.48%) |
May 08, 2019 | 49.41 | 49.42 | 48.45 | 48.47 | 1,405,258 | -0.88(-1.78%) |
May 07, 2019 | 49.09 | 49.49 | 49.06 | 49.35 | 1,561,050 | +0.03(+0.07%) |
May 06, 2019 | 48.91 | 50.19 | 48.77 | 49.32 | 1,738,660 | +0.48(+0.97%) |
May 03, 2019 | 48.47 | 49.78 | 48.43 | 48.84 | 1,719,018 | +0.72(+1.49%) |
May 02, 2019 | 48.37 | 49.12 | 46.93 | 48.12 | 2,934,779 | -0.48(-0.98%) |
May 01, 2019 | 50.02 | 50.34 | 48.42 | 48.60 | 4,932,936 | -2.81(-5.46%) |
Apr 30, 2019 | 51.05 | 51.68 | 50.93 | 51.41 | 3,354,214 | +0.38(+0.74%) |
Apr 29, 2019 | 51.20 | 51.38 | 50.81 | 51.03 | 2,330,319 | -0.21(-0.41%) |
Apr 26, 2019 | 51.69 | 51.95 | 51.11 | 51.24 | 1,566,432 | -0.02(-0.03%) |
Apr 25, 2019 | 51.69 | 51.80 | 51.16 | 51.25 | 2,261,141 | -0.50(-0.97%) |
Apr 24, 2019 | 51.61 | 52.07 | 51.27 | 51.75 | 1,757,919 | +0.47(+0.91%) |
Apr 23, 2019 | 51.00 | 51.45 | 50.50 | 51.28 | 2,039,005 | +0.48(+0.95%) |
Apr 22, 2019 | 50.75 | 50.91 | 50.32 | 50.80 | 1,884,622 | -0.06(-0.11%) |
Apr 18, 2019 | 51.11 | 51.40 | 50.84 | 50.86 | 1,596,825 | -0.26(-0.50%) |
Apr 17, 2019 | 51.89 | 52.14 | 51.09 | 51.11 | 1,594,674 | -0.83(-1.60%) |
Apr 16, 2019 | 52.44 | 52.50 | 51.83 | 51.95 | 2,023,565 | -0.61(-1.17%) |
Apr 15, 2019 | 54.11 | 54.11 | 52.31 | 52.56 | 5,587,364 | -1.56(-2.88%) |
Apr 12, 2019 | 50.31 | 54.36 | 49.87 | 54.11 | 11,120,589 | +3.65(+7.24%) |
Apr 11, 2019 | 50.49 | 50.67 | 50.23 | 50.46 | 2,207,464 | -0.05(-0.10%) |
Apr 10, 2019 | 50.57 | 50.74 | 50.02 | 50.51 | 1,640,022 | +0.15(+0.30%) |
Apr 09, 2019 | 51.39 | 51.55 | 50.24 | 50.36 | 2,616,656 | -1.04(-2.02%) |
Apr 08, 2019 | 51.57 | 51.77 | 51.23 | 51.40 | 2,116,387 | -0.06(-0.11%) |
Apr 05, 2019 | 51.51 | 51.70 | 51.23 | 51.45 | 2,724,602 | +0.11(+0.22%) |
Apr 04, 2019 | 51.32 | 51.65 | 51.13 | 51.34 | 1,936,266 | +0.19(+0.38%) |
Apr 03, 2019 | 50.38 | 51.45 | 50.38 | 51.15 | 2,273,338 | +0.76(+1.50%) |
Apr 02, 2019 | 50.67 | 51.07 | 50.36 | 50.39 | 1,917,362 | -0.15(-0.30%) |
Apr 01, 2019 | 49.99 | 50.68 | 49.30 | 50.54 | 1,863,809 | +0.63(+1.26%) |
Mar 29, 2019 | 50.14 | 50.30 | 49.72 | 49.91 | 4,266,595 | -0.19(-0.39%) |
Mar 28, 2019 | 50.87 | 51.49 | 50.04 | 50.11 | 2,850,100 | -0.84(-1.64%) |
Mar 27, 2019 | 51.92 | 51.97 | 50.79 | 50.94 | 2,573,098 | -1.01(-1.94%) |
Mar 26, 2019 | 51.39 | 52.24 | 51.39 | 51.95 | 1,612,948 | +0.62(+1.21%) |
Mar 25, 2019 | 51.66 | 51.85 | 50.67 | 51.33 | 2,445,922 | -0.32(-0.62%) |
Mar 22, 2019 | 52.17 | 52.93 | 51.61 | 51.65 | 4,183,567 | -0.23(-0.45%) |
Mar 21, 2019 | 50.53 | 52.07 | 50.52 | 51.88 | 2,553,977 | +1.35(+2.67%) |
Mar 20, 2019 | 50.32 | 50.97 | 50.10 | 50.53 | 2,456,547 | +0.22(+0.44%) |
Mar 19, 2019 | 50.75 | 51.08 | 49.87 | 50.30 | 2,478,233 | -0.41(-0.80%) |
Mar 18, 2019 | 51.05 | 51.20 | 49.95 | 50.71 | 2,817,888 | -0.32(-0.63%) |
Mar 15, 2019 | 51.18 | 51.61 | 50.95 | 51.03 | 6,010,057 | -0.10(-0.20%) |
Mar 14, 2019 | 51.39 | 52.04 | 51.05 | 51.14 | 3,185,125 | -0.04(-0.08%) |
Mar 13, 2019 | 50.98 | 51.95 | 46.01 | 51.17 | 4,919,671 | -0.05(-0.09%) |
Mar 12, 2019 | 50.62 | 51.29 | 50.46 | 51.22 | 3,400,252 | +0.82(+1.63%) |
Mar 11, 2019 | 49.68 | 50.40 | 49.43 | 50.40 | 3,228,829 | +0.86(+1.74%) |
Mar 08, 2019 | 49.64 | 49.64 | 48.92 | 49.54 | 2,017,256 | -0.12(-0.24%) |
Mar 07, 2019 | 49.46 | 49.68 | 49.23 | 49.66 | 3,695,801 | +0.38(+0.76%) |
Mar 06, 2019 | 49.90 | 49.90 | 49.07 | 49.28 | 3,616,595 | -0.61(-1.23%) |
Mar 05, 2019 | 49.30 | 49.97 | 49.25 | 49.90 | 2,414,938 | +0.33(+0.66%) |
Mar 04, 2019 | 49.29 | 49.57 | 48.64 | 49.57 | 3,153,832 | +0.62(+1.27%) |
Mar 01, 2019 | 47.92 | 48.97 | 47.30 | 48.95 | 3,641,206 | +1.13(+2.37%) |
Feb 28, 2019 | 48.60 | 48.60 | 47.69 | 47.81 | 5,465,663 | -0.57(-1.19%) |
Feb 27, 2019 | 48.93 | 49.26 | 48.32 | 48.39 | 2,584,798 | -0.58(-1.19%) |
Feb 26, 2019 | 48.61 | 49.31 | 48.18 | 48.97 | 4,294,557 | +0.53(+1.10%) |
Feb 25, 2019 | 49.19 | 49.19 | 48.41 | 48.44 | 3,343,071 | -0.59(-1.21%) |
Feb 22, 2019 | 49.06 | 49.20 | 48.48 | 49.03 | 4,897,279 | +0.12(+0.24%) |
Feb 21, 2019 | 49.72 | 49.87 | 48.74 | 48.91 | 6,714,947 | -1.13(-2.27%) |
Feb 20, 2019 | 49.13 | 50.25 | 49.04 | 50.04 | 2,863,764 | +0.82(+1.67%) |
Feb 19, 2019 | 48.44 | 49.26 | 48.19 | 49.22 | 2,682,528 | +0.92(+1.90%) |
Feb 15, 2019 | 48.60 | 48.68 | 48.09 | 48.30 | 2,524,043 | -0.02(-0.03%) |
Feb 14, 2019 | 48.34 | 48.39 | 47.57 | 48.32 | 2,201,789 | +0.09(+0.18%) |
Feb 13, 2019 | 47.81 | 48.32 | 47.67 | 48.23 | 2,667,958 | +0.27(+0.57%) |
Feb 12, 2019 | 47.04 | 48.85 | 46.80 | 47.96 | 3,741,132 | +1.32(+2.82%) |
Feb 11, 2019 | 45.99 | 46.74 | 45.93 | 46.64 | 3,603,366 | +0.27(+0.59%) |
Feb 08, 2019 | 45.89 | 46.42 | 45.67 | 46.37 | 1,831,124 | +0.31(+0.68%) |
Feb 07, 2019 | 44.41 | 46.07 | 44.31 | 46.06 | 3,569,585 | +1.66(+3.74%) |
Feb 06, 2019 | 44.81 | 45.05 | 44.34 | 44.40 | 2,958,548 | -0.42(-0.94%) |
Feb 05, 2019 | 44.78 | 45.38 | 44.49 | 44.82 | 3,302,116 | +0.00(+0.00%) |
Feb 04, 2019 | 45.01 | 45.03 | 43.90 | 44.82 | 4,851,802 | -0.36(-0.80%) |
Feb 01, 2019 | 45.43 | 45.72 | 44.97 | 45.18 | 3,178,509 | -0.30(-0.67%) |
Jan 31, 2019 | 44.51 | 45.55 | 44.28 | 45.48 | 4,567,273 | +0.91(+2.04%) |
Jan 30, 2019 | 44.13 | 44.89 | 43.89 | 44.57 | 2,316,184 | +0.52(+1.18%) |
Jan 29, 2019 | 43.74 | 44.52 | 43.55 | 44.05 | 5,324,659 | +0.53(+1.23%) |
Jan 28, 2019 | 44.25 | 44.47 | 43.31 | 43.52 | 3,413,728 | -0.73(-1.66%) |
Jan 25, 2019 | 43.88 | 45.35 | 43.53 | 44.25 | 3,721,621 | +0.23(+0.53%) |
Jan 24, 2019 | 43.78 | 44.97 | 43.28 | 44.02 | 5,923,852 | +0.17(+0.38%) |
Jan 23, 2019 | 43.47 | 43.92 | 43.03 | 43.85 | 1,869,980 | +0.57(+1.33%) |
Jan 22, 2019 | 43.74 | 44.25 | 43.07 | 43.28 | 3,880,297 | -0.53(-1.22%) |
Jan 18, 2019 | 42.78 | 43.94 | 42.63 | 43.81 | 3,844,247 | +1.09(+2.56%) |
Jan 17, 2019 | 43.38 | 43.57 | 42.64 | 42.72 | 3,771,448 | -0.53(-1.24%) |
Jan 16, 2019 | 43.72 | 44.50 | 42.84 | 43.26 | 5,990,249 | -0.69(-1.58%) |
Jan 15, 2019 | 44.84 | 45.17 | 43.59 | 43.95 | 6,577,563 | -2.47(-5.33%) |
Jan 14, 2019 | 46.05 | 47.11 | 45.56 | 46.42 | 4,289,946 | -0.93(-1.97%) |
Jan 11, 2019 | 47.18 | 47.42 | 46.81 | 47.36 | 2,414,695 | -0.02(-0.03%) |
Jan 10, 2019 | 46.74 | 47.45 | 46.47 | 47.37 | 1,907,971 | +0.75(+1.61%) |
Jan 09, 2019 | 45.96 | 47.22 | 45.96 | 46.62 | 1,958,339 | +0.59(+1.28%) |
Jan 08, 2019 | 45.54 | 46.08 | 44.99 | 46.03 | 2,776,301 | +0.26(+0.56%) |
Jan 07, 2019 | 45.12 | 46.23 | 44.49 | 45.78 | 3,500,134 | -0.86(-1.85%) |
Jan 04, 2019 | 45.35 | 46.65 | 45.35 | 46.64 | 3,089,702 | +1.26(+2.78%) |
Jan 03, 2019 | 45.17 | 45.60 | 44.52 | 45.38 | 2,131,099 | +0.07(+0.16%) |
Jan 02, 2019 | 44.85 | 45.57 | 44.18 | 45.31 | 2,256,833 | -0.02(-0.04%) |
Dec 31, 2018 | 45.66 | 45.66 | 44.63 | 45.32 | 2,611,974 | -0.37(-0.80%) |
Dec 28, 2018 | 45.11 | 46.16 | 44.94 | 45.69 | 2,052,954 | +0.67(+1.49%) |
Dec 27, 2018 | 44.20 | 45.92 | 42.65 | 45.02 | 3,549,259 | +0.63(+1.42%) |
Dec 26, 2018 | 42.91 | 44.43 | 42.20 | 44.39 | 2,931,251 | +1.48(+3.44%) |
Dec 24, 2018 | 44.22 | 44.59 | 42.90 | 42.91 | 1,443,941 | -1.46(-3.29%) |
Dec 21, 2018 | 46.01 | 47.09 | 44.35 | 44.37 | 6,305,531 | -1.64(-3.57%) |
Dec 20, 2018 | 46.07 | 46.72 | 45.41 | 46.01 | 3,111,240 | -0.13(-0.27%) |
Dec 19, 2018 | 45.33 | 46.72 | 45.21 | 46.14 | 3,199,464 | +0.73(+1.62%) |
Dec 18, 2018 | 46.09 | 46.68 | 45.11 | 45.40 | 2,948,017 | -0.55(-1.20%) |
Dec 17, 2018 | 46.90 | 46.96 | 45.94 | 45.96 | 4,887,732 | -1.15(-2.43%) |
Dec 14, 2018 | 46.98 | 47.40 | 46.68 | 47.10 | 3,009,941 | +0.09(+0.18%) |
Dec 13, 2018 | 46.94 | 47.51 | 46.64 | 47.02 | 2,599,613 | -0.01(-0.02%) |
Dec 12, 2018 | 46.75 | 47.46 | 46.64 | 47.02 | 2,293,689 | +0.51(+1.10%) |
Dec 11, 2018 | 46.57 | 46.94 | 46.02 | 46.51 | 1,656,592 | +0.04(+0.08%) |
Dec 10, 2018 | 45.93 | 46.64 | 44.97 | 46.47 | 2,240,739 | +0.26(+0.56%) |
Dec 07, 2018 | 45.57 | 46.70 | 45.57 | 46.21 | 2,418,386 | +0.77(+1.69%) |
Dec 06, 2018 | 45.86 | 45.95 | 44.32 | 45.44 | 3,607,073 | -0.15(-0.33%) |
Dec 04, 2018 | 45.33 | 45.95 | 45.14 | 45.59 | 3,616,057 | +0.58(+1.28%) |
Dec 03, 2018 | 43.64 | 45.46 | 43.44 | 45.02 | 4,188,074 | +1.33(+3.04%) |
Nov 30, 2018 | 43.15 | 43.95 | 43.13 | 43.69 | 5,490,877 | +0.47(+1.10%) |
Nov 29, 2018 | 43.19 | 43.75 | 42.99 | 43.22 | 2,401,340 | -0.03(-0.07%) |
Nov 28, 2018 | 43.90 | 44.26 | 42.96 | 43.25 | 3,255,347 | -0.43(-0.99%) |
Nov 27, 2018 | 42.69 | 43.90 | 42.36 | 43.68 | 4,105,651 | +1.04(+2.44%) |
Nov 26, 2018 | 41.94 | 42.74 | 41.65 | 42.64 | 2,816,698 | +0.58(+1.39%) |
Nov 23, 2018 | 42.17 | 42.28 | 41.31 | 42.06 | 1,530,927 | -0.27(-0.63%) |
Nov 21, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.64(+1.53%) | |
Nov 20, 2018 | 42.68 | 43.19 | 41.49 | 41.68 | 4,363,116 | -0.89(-2.10%) |
Nov 19, 2018 | 42.47 | 43.26 | 41.60 | 42.58 | 9,493,979 | -0.43(-0.99%) |
Nov 16, 2018 | 41.75 | 43.45 | 41.47 | 43.00 | 11,178,644 | +5.73(+15.38%) |
Nov 15, 2018 | 42.10 | 42.10 | 36.84 | 37.27 | 12,938,103 | -5.28(-12.40%) |
Nov 14, 2018 | 41.42 | 44.27 | 41.42 | 42.55 | 14,277,883 | -1.32(-3.01%) |
Nov 13, 2018 | 41.87 | 44.21 | 41.87 | 43.86 | 6,559,554 | +1.56(+3.70%) |
Nov 12, 2018 | 43.30 | 44.22 | 35.94 | 42.30 | 18,130,102 | -5.88(-12.20%) |
Nov 09, 2018 | 53.51 | 53.62 | 47.49 | 48.18 | 10,185,459 | -6.64(-12.12%) |
Nov 08, 2018 | 55.21 | 55.39 | 54.57 | 54.82 | 1,898,700 | -0.23(-0.42%) |
Nov 07, 2018 | 54.70 | 55.16 | 54.29 | 55.05 | 2,061,398 | +0.60(+1.10%) |
Nov 06, 2018 | 54.35 | 54.49 | 53.86 | 54.45 | 2,136,706 | +0.14(+0.26%) |
Nov 05, 2018 | 53.88 | 54.51 | 53.67 | 54.31 | 2,405,076 | +0.70(+1.30%) |
Nov 02, 2018 | 54.09 | 54.17 | 53.21 | 53.61 | 2,833,943 | -0.24(-0.45%) |
Nov 01, 2018 | 54.77 | 54.86 | 53.65 | 53.86 | 3,290,391 | -0.95(-1.73%) |
Oct 31, 2018 | 53.90 | 55.22 | 52.88 | 54.80 | 4,198,083 | -0.11(-0.20%) |
Oct 30, 2018 | 54.93 | 55.21 | 54.03 | 54.91 | 1,934,373 | +0.33(+0.61%) |
Oct 29, 2018 | 53.99 | 55.08 | 53.97 | 54.58 | 2,488,410 | +0.74(+1.38%) |
Oct 26, 2018 | 55.06 | 55.42 | 53.34 | 53.84 | 2,369,005 | -1.02(-1.86%) |
Oct 25, 2018 | 55.39 | 55.47 | 54.68 | 54.86 | 1,987,241 | -0.85(-1.53%) |
Oct 24, 2018 | 55.14 | 56.04 | 54.86 | 55.71 | 3,250,188 | +0.78(+1.42%) |
Oct 23, 2018 | 55.24 | 55.63 | 54.65 | 54.93 | 1,441,819 | -0.24(-0.44%) |
Oct 22, 2018 | 55.50 | 55.68 | 54.91 | 55.17 | 1,279,997 | -0.36(-0.64%) |
Oct 19, 2018 | 54.94 | 55.71 | 54.94 | 55.53 | 2,491,444 | +0.61(+1.11%) |
Oct 18, 2018 | 54.97 | 55.26 | 54.58 | 54.92 | 1,472,017 | -0.03(-0.06%) |
Oct 17, 2018 | 54.69 | 55.17 | 54.56 | 54.95 | 1,727,567 | +0.04(+0.07%) |
Oct 16, 2018 | 54.33 | 55.13 | 54.20 | 54.91 | 2,813,568 | +0.51(+0.94%) |
Oct 15, 2018 | 54.32 | 54.65 | 54.10 | 54.40 | 2,984,411 | +0.18(+0.33%) |
Oct 12, 2018 | 54.16 | 54.23 | 53.46 | 54.22 | 3,684,810 | +0.19(+0.35%) |
Oct 11, 2018 | 54.90 | 54.91 | 53.39 | 54.03 | 5,322,742 | -1.32(-2.38%) |
Oct 10, 2018 | 55.54 | 55.93 | 55.21 | 55.35 | 3,605,532 | -0.29(-0.53%) |
Oct 09, 2018 | 55.28 | 56.07 | 55.11 | 55.64 | 2,691,124 | +0.41(+0.74%) |
Oct 08, 2018 | 54.96 | 55.55 | 54.58 | 55.23 | 2,134,325 | +0.50(+0.91%) |
Oct 05, 2018 | 54.34 | 55.05 | 54.27 | 54.73 | 2,019,162 | +0.48(+0.89%) |
Oct 04, 2018 | 53.78 | 54.50 | 53.49 | 54.25 | 2,239,767 | +0.20(+0.37%) |
Oct 03, 2018 | 54.22 | 54.58 | 53.71 | 54.05 | 2,091,537 | -0.22(-0.41%) |
Oct 02, 2018 | 53.33 | 54.45 | 53.33 | 54.27 | 2,274,633 | +0.92(+1.73%) |