Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.15 | 71.48 | 70.85 | 71.17 | 3,004,559 | +0.02(+0.03%) |
Sep 27, 2019 | 72.77 | 73.20 | 71.03 | 71.15 | 2,400,891 | -1.64(-2.26%) |
Sep 26, 2019 | 72.63 | 73.47 | 72.09 | 72.80 | 2,112,758 | +0.95(+1.32%) |
Sep 25, 2019 | 72.92 | 73.14 | 71.19 | 71.85 | 2,997,395 | -1.19(-1.63%) |
Sep 24, 2019 | 73.32 | 74.11 | 72.82 | 73.04 | 2,536,402 | +0.23(+0.32%) |
Sep 23, 2019 | 72.34 | 73.16 | 71.96 | 72.81 | 2,032,324 | +0.63(+0.87%) |
Sep 20, 2019 | 72.83 | 73.37 | 72.15 | 72.18 | 3,852,639 | -0.43(-0.59%) |
Sep 19, 2019 | 72.59 | 73.05 | 71.99 | 72.61 | 1,833,741 | -0.22(-0.31%) |
Sep 18, 2019 | 73.31 | 73.54 | 71.91 | 72.83 | 2,234,131 | -0.48(-0.65%) |
Sep 17, 2019 | 70.86 | 73.50 | 70.58 | 73.31 | 2,884,917 | +2.74(+3.88%) |
Sep 16, 2019 | 71.12 | 71.58 | 70.57 | 70.58 | 1,866,828 | -0.52(-0.73%) |
Sep 13, 2019 | 71.47 | 71.70 | 70.31 | 71.09 | 2,470,149 | -0.62(-0.86%) |
Sep 12, 2019 | 70.83 | 72.99 | 70.70 | 71.71 | 3,360,249 | +1.45(+2.06%) |
Sep 11, 2019 | 69.83 | 70.64 | 69.17 | 70.26 | 4,900,655 | -0.01(-0.01%) |
Sep 10, 2019 | 72.26 | 72.42 | 69.70 | 70.27 | 6,541,337 | -3.11(-4.24%) |
Sep 09, 2019 | 76.52 | 76.60 | 72.92 | 73.38 | 3,857,357 | -3.16(-4.13%) |
Sep 06, 2019 | 76.94 | 77.44 | 76.36 | 76.54 | 2,263,399 | -0.40(-0.52%) |
Sep 05, 2019 | 79.42 | 80.04 | 76.91 | 76.94 | 2,151,870 | -2.02(-2.56%) |
Sep 04, 2019 | 78.74 | 79.03 | 78.23 | 78.96 | 1,351,506 | +0.83(+1.06%) |
Sep 03, 2019 | 78.20 | 78.49 | 77.68 | 78.13 | 1,270,404 | -0.47(-0.60%) |
Aug 30, 2019 | 78.93 | 79.15 | 78.15 | 78.60 | 1,954,963 | +0.13(+0.16%) |
Aug 29, 2019 | 77.88 | 78.72 | 77.54 | 78.47 | 946,712 | +1.13(+1.46%) |
Aug 28, 2019 | 76.87 | 77.36 | 75.91 | 77.34 | 2,031,595 | +0.24(+0.32%) |
Aug 27, 2019 | 77.25 | 78.06 | 77.07 | 77.10 | 2,034,094 | +0.25(+0.33%) |
Aug 26, 2019 | 76.50 | 77.23 | 76.31 | 76.85 | 1,595,283 | +0.55(+0.72%) |
Aug 23, 2019 | 77.68 | 78.06 | 75.98 | 76.30 | 1,980,447 | -1.52(-1.96%) |
Aug 22, 2019 | 77.84 | 78.31 | 77.28 | 77.82 | 1,468,941 | +0.03(+0.04%) |
Aug 21, 2019 | 77.62 | 78.53 | 77.28 | 77.79 | 1,762,064 | +0.53(+0.68%) |
Aug 20, 2019 | 77.58 | 78.33 | 77.13 | 77.26 | 1,980,433 | -0.54(-0.69%) |
Aug 19, 2019 | 78.09 | 78.70 | 77.73 | 77.80 | 1,644,567 | +0.11(+0.14%) |
Aug 16, 2019 | 76.51 | 77.83 | 76.34 | 77.69 | 1,743,896 | +1.59(+2.09%) |
Aug 15, 2019 | 75.12 | 76.68 | 74.92 | 76.10 | 1,781,599 | +1.12(+1.50%) |
Aug 14, 2019 | 76.41 | 76.93 | 74.67 | 74.98 | 2,808,183 | -2.38(-3.08%) |
Aug 13, 2019 | 75.03 | 77.53 | 74.83 | 77.36 | 2,432,046 | +2.39(+3.19%) |
Aug 12, 2019 | 75.46 | 75.48 | 74.40 | 74.97 | 1,179,570 | -0.60(-0.80%) |
Aug 09, 2019 | 74.27 | 75.99 | 74.23 | 75.58 | 1,684,758 | +1.35(+1.81%) |
Aug 08, 2019 | 73.46 | 74.78 | 73.46 | 74.23 | 2,154,542 | +0.77(+1.05%) |
Aug 07, 2019 | 71.64 | 73.53 | 71.16 | 73.46 | 1,855,115 | +1.31(+1.81%) |
Aug 06, 2019 | 72.16 | 73.10 | 71.71 | 72.15 | 2,443,781 | +0.68(+0.96%) |
Aug 05, 2019 | 71.47 | 72.16 | 71.18 | 71.47 | 2,527,607 | -1.44(-1.98%) |
Aug 02, 2019 | 72.44 | 73.29 | 71.80 | 72.91 | 2,919,066 | -0.01(-0.01%) |
Aug 01, 2019 | 69.68 | 74.43 | 69.27 | 72.92 | 3,609,187 | +3.18(+4.56%) |
Jul 31, 2019 | 70.82 | 70.96 | 69.27 | 69.74 | 2,989,007 | -1.27(-1.79%) |
Jul 30, 2019 | 70.43 | 71.16 | 70.24 | 71.01 | 1,628,782 | +0.49(+0.69%) |
Jul 29, 2019 | 70.34 | 70.64 | 69.89 | 70.52 | 1,836,461 | +0.14(+0.19%) |
Jul 26, 2019 | 69.76 | 70.60 | 69.64 | 70.39 | 1,944,882 | +0.83(+1.19%) |
Jul 25, 2019 | 70.36 | 70.66 | 69.44 | 69.56 | 1,488,760 | -0.72(-1.03%) |
Jul 24, 2019 | 70.00 | 70.54 | 69.79 | 70.28 | 1,221,590 | +0.24(+0.35%) |
Jul 23, 2019 | 69.79 | 70.25 | 69.48 | 70.03 | 1,100,751 | +0.65(+0.94%) |
Jul 22, 2019 | 68.98 | 69.66 | 68.77 | 69.38 | 1,199,082 | +0.40(+0.58%) |
Jul 19, 2019 | 69.42 | 69.58 | 68.82 | 68.98 | 2,119,016 | -0.20(-0.28%) |
Jul 18, 2019 | 66.28 | 69.22 | 65.95 | 69.18 | 3,476,036 | +2.33(+3.49%) |
Jul 17, 2019 | 67.55 | 67.83 | 66.84 | 66.84 | 1,686,405 | -0.55(-0.81%) |
Jul 16, 2019 | 67.78 | 67.87 | 67.15 | 67.39 | 2,394,305 | -0.21(-0.32%) |
Jul 15, 2019 | 68.06 | 68.40 | 67.45 | 67.61 | 1,927,519 | -0.69(-1.01%) |
Jul 12, 2019 | 69.42 | 69.57 | 67.77 | 68.30 | 1,641,609 | -1.12(-1.62%) |
Jul 11, 2019 | 68.72 | 69.61 | 68.39 | 69.42 | 1,846,919 | +0.70(+1.02%) |
Jul 10, 2019 | 69.27 | 69.77 | 68.58 | 68.72 | 2,297,787 | -0.48(-0.69%) |
Jul 09, 2019 | 68.54 | 69.21 | 68.34 | 69.20 | 1,722,626 | +0.31(+0.45%) |
Jul 08, 2019 | 69.44 | 69.79 | 68.74 | 68.88 | 2,038,493 | -1.14(-1.63%) |
Jul 05, 2019 | 70.00 | 70.25 | 69.22 | 70.03 | 1,535,120 | -0.47(-0.66%) |
Jul 03, 2019 | 70.15 | 70.58 | 69.93 | 70.49 | 1,353,403 | +0.67(+0.96%) |
Jul 02, 2019 | 68.70 | 69.85 | 68.55 | 69.82 | 3,284,515 | +1.27(+1.85%) |
Jul 01, 2019 | 68.86 | 69.59 | 67.94 | 68.55 | 2,351,702 | +0.26(+0.39%) |
Jun 28, 2019 | 66.46 | 68.67 | 66.40 | 68.29 | 10,478,752 | +1.84(+2.78%) |
Jun 27, 2019 | 66.19 | 66.71 | 65.91 | 66.44 | 2,621,500 | +0.34(+0.52%) |
Jun 26, 2019 | 66.49 | 66.49 | 65.26 | 66.10 | 2,336,077 | -0.30(-0.46%) |
Jun 25, 2019 | 65.88 | 66.54 | 65.66 | 66.41 | 2,461,257 | +0.86(+1.31%) |
Jun 24, 2019 | 65.49 | 66.03 | 65.23 | 65.55 | 2,877,252 | +0.10(+0.15%) |
Jun 21, 2019 | 65.65 | 65.66 | 64.84 | 65.45 | 2,293,559 | -0.17(-0.25%) |
Jun 20, 2019 | 65.60 | 65.71 | 65.07 | 65.62 | 1,575,600 | +0.58(+0.89%) |
Jun 19, 2019 | 65.05 | 65.18 | 64.40 | 65.04 | 1,968,785 | +0.20(+0.32%) |
Jun 18, 2019 | 64.25 | 65.36 | 63.81 | 64.83 | 2,221,913 | +1.10(+1.73%) |
Jun 17, 2019 | 64.00 | 64.19 | 63.69 | 63.73 | 1,158,603 | -0.09(-0.14%) |
Jun 14, 2019 | 63.51 | 63.98 | 63.14 | 63.82 | 1,981,472 | +0.48(+0.75%) |
Jun 13, 2019 | 65.17 | 65.21 | 62.95 | 63.34 | 2,097,808 | -1.64(-2.52%) |
Jun 12, 2019 | 64.91 | 65.16 | 64.65 | 64.98 | 1,179,423 | +0.16(+0.24%) |
Jun 11, 2019 | 64.88 | 65.03 | 64.25 | 64.82 | 2,104,478 | +0.12(+0.18%) |
Jun 10, 2019 | 64.58 | 64.91 | 64.18 | 64.71 | 2,070,470 | +0.41(+0.64%) |
Jun 07, 2019 | 64.34 | 64.78 | 64.09 | 64.30 | 2,117,171 | +0.23(+0.37%) |
Jun 06, 2019 | 62.80 | 64.13 | 62.78 | 64.06 | 2,991,530 | +1.18(+1.88%) |
Jun 05, 2019 | 62.25 | 63.06 | 62.03 | 62.88 | 3,338,021 | +1.33(+2.16%) |
Jun 04, 2019 | 60.80 | 61.56 | 60.48 | 61.56 | 2,552,991 | +1.01(+1.68%) |
Jun 03, 2019 | 60.00 | 60.65 | 59.68 | 60.54 | 2,347,413 | +0.64(+1.08%) |
May 31, 2019 | 58.60 | 59.94 | 58.60 | 59.90 | 2,593,347 | +0.49(+0.82%) |
May 30, 2019 | 58.79 | 59.46 | 58.59 | 59.41 | 2,444,361 | +0.53(+0.89%) |
May 29, 2019 | 59.13 | 59.43 | 58.65 | 58.88 | 2,300,313 | -0.68(-1.14%) |
May 28, 2019 | 59.77 | 59.84 | 59.39 | 59.57 | 2,803,330 | -0.15(-0.24%) |
May 24, 2019 | 59.76 | 59.88 | 59.55 | 59.71 | 1,406,465 | +0.29(+0.49%) |
May 23, 2019 | 59.55 | 59.58 | 58.94 | 59.42 | 2,662,500 | -0.44(-0.73%) |
May 22, 2019 | 60.87 | 60.87 | 59.77 | 59.86 | 2,905,184 | -0.88(-1.44%) |
May 21, 2019 | 60.66 | 61.09 | 60.30 | 60.73 | 2,000,116 | +0.35(+0.58%) |
May 20, 2019 | 60.53 | 60.80 | 60.27 | 60.38 | 3,016,370 | -0.52(-0.85%) |
May 17, 2019 | 60.34 | 61.52 | 60.20 | 60.90 | 1,835,216 | +0.00(+0.00%) |
May 16, 2019 | 61.05 | 61.58 | 60.84 | 60.90 | 2,275,490 | +0.06(+0.10%) |
May 15, 2019 | 61.55 | 62.01 | 60.69 | 60.84 | 2,763,084 | -0.91(-1.47%) |
May 14, 2019 | 62.95 | 63.56 | 61.74 | 61.75 | 2,843,353 | -0.94(-1.51%) |
May 13, 2019 | 61.56 | 63.17 | 61.53 | 62.69 | 2,962,826 | +0.10(+0.16%) |
May 10, 2019 | 60.72 | 62.91 | 60.72 | 62.59 | 3,595,122 | +1.89(+3.11%) |
May 09, 2019 | 59.80 | 60.74 | 59.58 | 60.70 | 1,317,585 | +0.41(+0.68%) |
May 08, 2019 | 60.19 | 60.72 | 59.90 | 60.30 | 1,954,336 | -0.02(-0.03%) |
May 07, 2019 | 59.88 | 60.77 | 59.77 | 60.31 | 2,590,819 | +0.02(+0.03%) |
May 06, 2019 | 59.16 | 60.50 | 58.96 | 60.30 | 3,385,234 | +0.40(+0.67%) |
May 03, 2019 | 58.49 | 60.11 | 58.49 | 59.90 | 2,482,710 | +1.50(+2.57%) |
May 02, 2019 | 56.13 | 58.47 | 54.88 | 58.40 | 3,137,791 | +1.29(+2.27%) |
May 01, 2019 | 58.37 | 58.71 | 57.09 | 57.10 | 2,268,486 | -1.24(-2.12%) |
Apr 30, 2019 | 57.94 | 58.42 | 57.79 | 58.34 | 1,835,732 | +0.30(+0.52%) |
Apr 29, 2019 | 57.90 | 58.19 | 57.53 | 58.04 | 1,902,122 | -0.07(-0.12%) |
Apr 26, 2019 | 57.45 | 58.26 | 57.45 | 58.11 | 995,385 | +0.72(+1.26%) |
Apr 25, 2019 | 57.39 | 57.60 | 57.00 | 57.39 | 914,544 | +0.06(+0.10%) |
Apr 24, 2019 | 58.00 | 58.04 | 57.01 | 57.33 | 1,095,167 | -0.58(-1.01%) |
Apr 23, 2019 | 57.04 | 58.01 | 57.01 | 57.91 | 1,435,059 | +0.77(+1.35%) |
Apr 22, 2019 | 56.87 | 57.55 | 56.87 | 57.14 | 1,481,852 | +0.19(+0.34%) |
Apr 18, 2019 | 55.55 | 57.23 | 55.50 | 56.95 | 2,496,786 | +1.42(+2.56%) |
Apr 17, 2019 | 56.43 | 56.43 | 55.48 | 55.53 | 1,695,495 | -0.50(-0.89%) |
Apr 16, 2019 | 56.62 | 56.90 | 55.83 | 56.02 | 1,688,178 | -0.76(-1.34%) |
Apr 15, 2019 | 56.71 | 57.17 | 56.57 | 56.78 | 1,459,030 | +0.30(+0.53%) |
Apr 12, 2019 | 57.16 | 57.28 | 56.42 | 56.48 | 1,941,351 | -0.57(-1.01%) |
Apr 11, 2019 | 56.74 | 57.13 | 56.48 | 57.05 | 1,584,095 | +0.36(+0.64%) |
Apr 10, 2019 | 56.32 | 56.91 | 56.09 | 56.69 | 1,962,387 | +0.59(+1.06%) |
Apr 09, 2019 | 56.24 | 56.24 | 55.91 | 56.10 | 2,252,116 | -0.55(-0.96%) |
Apr 08, 2019 | 56.49 | 56.92 | 55.86 | 56.65 | 1,708,542 | +0.09(+0.15%) |
Apr 05, 2019 | 56.36 | 56.79 | 56.26 | 56.56 | 2,482,916 | +0.11(+0.19%) |
Apr 04, 2019 | 56.43 | 56.66 | 56.22 | 56.45 | 1,352,920 | -0.02(-0.03%) |
Apr 03, 2019 | 56.62 | 56.73 | 56.32 | 56.47 | 2,442,236 | +0.04(+0.07%) |
Apr 02, 2019 | 57.00 | 57.06 | 56.41 | 56.43 | 1,685,912 | -0.41(-0.72%) |
Apr 01, 2019 | 56.54 | 57.01 | 56.30 | 56.84 | 2,241,478 | +0.53(+0.93%) |
Mar 29, 2019 | 56.66 | 56.84 | 56.08 | 56.31 | 2,872,111 | -0.08(-0.14%) |
Mar 28, 2019 | 56.81 | 56.97 | 56.30 | 56.39 | 1,971,126 | -0.24(-0.43%) |
Mar 27, 2019 | 56.69 | 57.03 | 56.25 | 56.64 | 1,858,029 | -0.06(-0.10%) |
Mar 26, 2019 | 56.93 | 57.02 | 56.35 | 56.69 | 2,354,657 | +0.14(+0.24%) |
Mar 25, 2019 | 56.29 | 56.73 | 56.07 | 56.56 | 2,551,956 | +0.17(+0.29%) |
Mar 22, 2019 | 57.11 | 57.22 | 56.38 | 56.39 | 1,415,917 | -0.88(-1.53%) |
Mar 21, 2019 | 56.52 | 57.38 | 56.41 | 57.27 | 1,295,798 | +0.70(+1.24%) |
Mar 20, 2019 | 56.51 | 56.94 | 56.15 | 56.57 | 1,957,470 | +0.06(+0.10%) |
Mar 19, 2019 | 56.53 | 56.68 | 56.24 | 56.51 | 2,625,948 | +0.18(+0.31%) |
Mar 18, 2019 | 55.97 | 56.33 | 55.71 | 56.33 | 2,313,967 | +0.37(+0.66%) |
Mar 15, 2019 | 55.68 | 55.96 | 55.35 | 55.96 | 3,240,243 | +0.22(+0.40%) |
Mar 14, 2019 | 55.48 | 55.86 | 55.45 | 55.74 | 3,258,855 | +0.16(+0.28%) |
Mar 13, 2019 | 55.27 | 55.74 | 55.12 | 55.58 | 4,185,796 | +0.47(+0.85%) |
Mar 12, 2019 | 54.26 | 55.21 | 54.13 | 55.12 | 2,587,125 | +1.00(+1.85%) |
Mar 11, 2019 | 53.57 | 54.24 | 53.56 | 54.12 | 3,498,379 | +0.57(+1.07%) |
Mar 08, 2019 | 52.53 | 53.61 | 52.29 | 53.54 | 1,923,987 | +0.32(+0.60%) |
Mar 07, 2019 | 53.62 | 53.77 | 52.95 | 53.22 | 1,883,877 | -0.72(-1.34%) |
Mar 06, 2019 | 54.50 | 54.51 | 53.66 | 53.94 | 1,434,186 | -0.53(-0.97%) |
Mar 05, 2019 | 53.77 | 54.60 | 53.64 | 54.47 | 2,051,762 | +0.69(+1.29%) |
Mar 04, 2019 | 53.95 | 54.15 | 52.93 | 53.77 | 1,575,398 | +0.04(+0.07%) |
Mar 01, 2019 | 53.59 | 54.02 | 53.37 | 53.74 | 2,413,564 | +0.42(+0.78%) |
Feb 28, 2019 | 53.78 | 54.15 | 53.24 | 53.32 | 3,342,412 | -0.60(-1.12%) |
Feb 27, 2019 | 53.03 | 54.03 | 53.03 | 53.92 | 2,580,467 | +0.81(+1.52%) |
Feb 26, 2019 | 53.36 | 53.49 | 53.08 | 53.11 | 1,333,544 | -0.20(-0.38%) |
Feb 25, 2019 | 53.89 | 53.92 | 53.23 | 53.32 | 1,866,623 | -0.37(-0.69%) |
Feb 22, 2019 | 53.19 | 53.74 | 53.01 | 53.69 | 1,932,710 | +0.76(+1.43%) |
Feb 21, 2019 | 53.08 | 53.13 | 52.60 | 52.93 | 2,520,387 | +0.08(+0.15%) |
Feb 20, 2019 | 52.66 | 53.20 | 52.55 | 52.85 | 2,029,786 | +0.33(+0.63%) |
Feb 19, 2019 | 52.68 | 52.68 | 52.43 | 52.52 | 3,086,395 | -0.07(-0.13%) |
Feb 15, 2019 | 53.50 | 53.55 | 52.54 | 52.59 | 3,672,735 | -0.80(-1.49%) |
Feb 14, 2019 | 53.43 | 53.63 | 53.08 | 53.39 | 1,999,857 | -0.24(-0.45%) |
Feb 13, 2019 | 53.52 | 53.90 | 53.41 | 53.63 | 2,156,336 | +0.29(+0.55%) |
Feb 12, 2019 | 52.46 | 53.37 | 52.38 | 53.34 | 2,628,760 | +1.02(+1.95%) |
Feb 11, 2019 | 52.46 | 52.75 | 51.94 | 52.32 | 3,621,455 | -0.05(-0.09%) |
Feb 08, 2019 | 51.57 | 52.38 | 51.34 | 52.37 | 3,012,030 | +0.62(+1.20%) |
Feb 07, 2019 | 51.25 | 51.83 | 51.02 | 51.74 | 3,120,192 | +0.05(+0.09%) |
Feb 06, 2019 | 51.06 | 51.95 | 50.91 | 51.70 | 2,414,898 | +0.20(+0.40%) |
Feb 05, 2019 | 50.50 | 51.52 | 50.35 | 51.49 | 3,142,445 | +0.99(+1.96%) |
Feb 04, 2019 | 50.68 | 51.00 | 50.01 | 50.50 | 2,524,837 | -0.05(-0.10%) |
Feb 01, 2019 | 50.88 | 51.62 | 50.40 | 50.55 | 4,183,472 | -0.24(-0.48%) |
Jan 31, 2019 | 48.58 | 51.18 | 47.42 | 50.79 | 8,054,332 | +1.07(+2.15%) |
Jan 30, 2019 | 50.19 | 50.48 | 49.70 | 49.72 | 3,155,603 | -0.14(-0.27%) |
Jan 29, 2019 | 49.33 | 49.89 | 49.30 | 49.86 | 2,407,260 | +0.51(+1.04%) |
Jan 28, 2019 | 50.11 | 50.13 | 49.27 | 49.34 | 2,617,551 | -0.93(-1.86%) |
Jan 25, 2019 | 49.80 | 50.69 | 49.69 | 50.28 | 3,057,216 | +0.86(+1.75%) |
Jan 24, 2019 | 49.66 | 50.29 | 49.20 | 49.41 | 3,501,052 | +0.08(+0.16%) |
Jan 23, 2019 | 49.40 | 49.75 | 48.60 | 49.33 | 2,263,168 | +0.06(+0.12%) |
Jan 22, 2019 | 48.65 | 49.54 | 48.50 | 49.28 | 3,184,454 | +0.45(+0.92%) |
Jan 18, 2019 | 48.29 | 48.96 | 48.07 | 48.83 | 2,396,202 | +0.74(+1.54%) |
Jan 17, 2019 | 47.25 | 48.19 | 47.15 | 48.09 | 2,549,605 | +1.03(+2.19%) |
Jan 16, 2019 | 47.83 | 48.15 | 46.97 | 47.06 | 3,373,834 | -0.84(-1.74%) |
Jan 15, 2019 | 47.00 | 48.05 | 46.97 | 47.90 | 2,910,616 | +0.81(+1.71%) |
Jan 14, 2019 | 46.50 | 47.12 | 46.37 | 47.09 | 2,457,126 | +0.34(+0.73%) |
Jan 11, 2019 | 46.17 | 46.85 | 46.17 | 46.75 | 1,835,441 | +0.46(+0.99%) |
Jan 10, 2019 | 45.49 | 46.45 | 45.40 | 46.29 | 2,118,728 | +0.54(+1.19%) |
Jan 09, 2019 | 45.58 | 45.95 | 45.03 | 45.75 | 2,516,762 | +0.17(+0.38%) |
Jan 08, 2019 | 45.45 | 46.00 | 45.39 | 45.57 | 3,214,258 | +0.46(+1.01%) |
Jan 07, 2019 | 44.32 | 45.77 | 44.07 | 45.12 | 3,060,391 | +0.83(+1.86%) |
Jan 04, 2019 | 43.59 | 44.76 | 43.42 | 44.29 | 2,789,084 | +1.29(+3.01%) |
Jan 03, 2019 | 43.17 | 43.75 | 42.62 | 43.00 | 3,196,033 | -0.40(-0.92%) |
Jan 02, 2019 | 43.96 | 44.06 | 43.14 | 43.40 | 4,025,058 | -1.27(-2.85%) |
Dec 31, 2018 | 43.77 | 44.72 | 43.75 | 44.67 | 3,680,146 | +1.15(+2.63%) |
Dec 28, 2018 | 43.47 | 43.96 | 43.34 | 43.52 | 3,168,998 | +0.34(+0.79%) |
Dec 27, 2018 | 41.63 | 43.20 | 41.41 | 43.18 | 2,903,554 | +0.93(+2.21%) |
Dec 26, 2018 | 41.27 | 42.26 | 41.04 | 42.25 | 3,479,428 | +1.11(+2.69%) |
Dec 24, 2018 | 42.30 | 42.38 | 41.12 | 41.14 | 1,494,023 | -1.23(-2.91%) |
Dec 21, 2018 | 42.61 | 43.66 | 42.31 | 42.38 | 6,287,457 | -0.51(-1.18%) |
Dec 20, 2018 | 44.55 | 44.55 | 42.68 | 42.88 | 6,353,052 | -1.68(-3.77%) |
Dec 19, 2018 | 45.54 | 45.79 | 44.20 | 44.56 | 4,770,241 | -0.88(-1.95%) |
Dec 18, 2018 | 45.54 | 46.14 | 45.12 | 45.45 | 3,723,700 | +0.13(+0.28%) |
Dec 17, 2018 | 46.82 | 46.82 | 45.21 | 45.32 | 2,906,497 | -1.32(-2.83%) |
Dec 14, 2018 | 46.97 | 47.25 | 46.29 | 46.64 | 3,778,238 | -0.51(-1.07%) |
Dec 13, 2018 | 46.93 | 47.75 | 46.93 | 47.15 | 3,439,096 | +0.33(+0.71%) |
Dec 12, 2018 | 47.20 | 47.48 | 46.66 | 46.82 | 3,590,231 | +0.35(+0.75%) |
Dec 11, 2018 | 47.65 | 47.87 | 46.41 | 46.47 | 4,454,046 | -0.46(-0.97%) |
Dec 10, 2018 | 46.94 | 47.24 | 46.44 | 46.93 | 5,355,582 | -0.09(-0.19%) |
Dec 07, 2018 | 47.41 | 47.99 | 46.60 | 47.01 | 4,259,640 | -0.32(-0.68%) |
Dec 06, 2018 | 47.05 | 47.45 | 46.58 | 47.33 | 5,592,259 | -0.30(-0.63%) |
Dec 04, 2018 | 48.21 | 48.69 | 47.56 | 47.63 | 3,513,915 | -0.74(-1.53%) |
Dec 03, 2018 | 48.45 | 48.76 | 47.79 | 48.37 | 3,809,965 | +0.66(+1.38%) |
Nov 30, 2018 | 48.10 | 48.36 | 47.60 | 47.71 | 4,234,217 | -0.35(-0.73%) |
Nov 29, 2018 | 47.96 | 48.32 | 47.83 | 48.06 | 3,225,306 | -0.02(-0.04%) |
Nov 28, 2018 | 47.34 | 48.24 | 47.02 | 48.08 | 3,062,533 | +0.90(+1.91%) |
Nov 27, 2018 | 47.48 | 47.57 | 46.69 | 47.18 | 2,881,741 | -0.43(-0.90%) |
Nov 26, 2018 | 47.65 | 47.95 | 47.10 | 47.61 | 3,352,482 | +0.22(+0.47%) |
Nov 23, 2018 | 47.57 | 47.89 | 47.33 | 47.38 | 1,471,362 | -0.43(-0.89%) |
Nov 21, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.25(+0.53%) | |
Nov 20, 2018 | 47.38 | 48.23 | 47.12 | 47.56 | 3,794,883 | -0.45(-0.93%) |
Nov 19, 2018 | 48.83 | 49.24 | 47.97 | 48.00 | 3,834,861 | -0.96(-1.96%) |
Nov 16, 2018 | 48.60 | 49.43 | 48.46 | 48.96 | 8,077,436 | +0.12(+0.24%) |
Nov 15, 2018 | 47.20 | 48.91 | 47.18 | 48.85 | 4,861,765 | +1.28(+2.69%) |
Nov 14, 2018 | 47.82 | 48.38 | 47.37 | 47.57 | 3,046,995 | -0.04(-0.08%) |
Nov 13, 2018 | 46.90 | 47.93 | 46.90 | 47.61 | 3,510,032 | +0.79(+1.68%) |
Nov 12, 2018 | 47.28 | 47.69 | 46.72 | 46.82 | 3,219,137 | -0.38(-0.80%) |
Nov 09, 2018 | 47.12 | 47.56 | 46.84 | 47.20 | 4,252,883 | -0.04(-0.08%) |
Nov 08, 2018 | 47.30 | 47.68 | 47.11 | 47.24 | 2,420,658 | -0.12(-0.25%) |
Nov 07, 2018 | 46.78 | 47.36 | 46.48 | 47.35 | 2,759,335 | +0.95(+2.05%) |
Nov 06, 2018 | 46.04 | 46.44 | 45.82 | 46.40 | 2,734,465 | +0.44(+0.95%) |
Nov 05, 2018 | 45.95 | 46.46 | 45.76 | 45.97 | 3,247,485 | +0.05(+0.11%) |
Nov 02, 2018 | 46.17 | 47.00 | 45.21 | 45.92 | 4,654,811 | -0.25(-0.55%) |
Nov 01, 2018 | 44.46 | 46.54 | 43.15 | 46.17 | 6,429,511 | +2.73(+6.29%) |
Oct 31, 2018 | 43.92 | 44.13 | 43.19 | 43.44 | 3,512,378 | -0.16(-0.38%) |
Oct 30, 2018 | 42.51 | 43.69 | 42.47 | 43.60 | 2,966,087 | +1.07(+2.51%) |
Oct 29, 2018 | 42.63 | 43.45 | 42.02 | 42.54 | 3,417,694 | +0.47(+1.11%) |
Oct 26, 2018 | 41.66 | 42.34 | 41.22 | 42.07 | 3,611,779 | +0.07(+0.16%) |
Oct 25, 2018 | 42.63 | 42.75 | 41.92 | 42.00 | 4,706,564 | -0.32(-0.76%) |
Oct 24, 2018 | 43.54 | 43.83 | 42.30 | 42.32 | 3,396,017 | -1.42(-3.24%) |
Oct 23, 2018 | 43.27 | 44.05 | 42.87 | 43.74 | 2,413,505 | -0.02(-0.04%) |
Oct 22, 2018 | 44.64 | 44.75 | 43.74 | 43.76 | 3,174,879 | -0.78(-1.74%) |
Oct 19, 2018 | 45.01 | 45.01 | 44.23 | 44.53 | 3,309,792 | -0.26(-0.58%) |
Oct 18, 2018 | 44.30 | 45.46 | 44.25 | 44.79 | 4,530,564 | +0.00(+0.00%) |
Oct 17, 2018 | 44.70 | 45.02 | 44.45 | 44.79 | 3,030,500 | +0.10(+0.22%) |
Oct 16, 2018 | 43.60 | 44.75 | 43.49 | 44.70 | 3,042,508 | +1.45(+3.36%) |
Oct 15, 2018 | 42.73 | 43.47 | 42.64 | 43.24 | 2,808,797 | +0.43(+1.00%) |
Oct 12, 2018 | 42.57 | 43.05 | 42.31 | 42.82 | 4,193,785 | +0.63(+1.49%) |
Oct 11, 2018 | 42.56 | 43.04 | 42.11 | 42.19 | 6,033,715 | -0.34(-0.80%) |
Oct 10, 2018 | 44.24 | 44.25 | 42.45 | 42.53 | 4,661,303 | -1.80(-4.07%) |
Oct 09, 2018 | 44.77 | 44.83 | 44.30 | 44.33 | 4,396,200 | -0.61(-1.36%) |
Oct 08, 2018 | 44.60 | 45.27 | 44.47 | 44.94 | 3,260,691 | +0.41(+0.91%) |
Oct 05, 2018 | 44.36 | 44.78 | 44.22 | 44.53 | 5,801,599 | +0.12(+0.26%) |
Oct 04, 2018 | 43.90 | 44.43 | 43.76 | 44.42 | 3,863,144 | +0.48(+1.08%) |
Oct 03, 2018 | 43.42 | 44.21 | 43.39 | 43.94 | 4,150,081 | +0.84(+1.96%) |
Oct 02, 2018 | 42.55 | 43.34 | 42.44 | 43.10 | 1,817,462 | +0.55(+1.30%) |