Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.34 | 41.83 | 40.29 | 40.38 | 2,503,723 | -0.89(-2.16%) |
Oct 30, 2019 | 41.54 | 41.54 | 40.92 | 41.27 | 1,475,052 | -0.11(-0.27%) |
Oct 29, 2019 | 41.47 | 42.25 | 41.02 | 41.38 | 1,477,462 | -0.02(-0.05%) |
Oct 28, 2019 | 42.32 | 42.46 | 41.34 | 41.40 | 1,573,392 | -0.80(-1.90%) |
Oct 25, 2019 | 43.23 | 43.38 | 41.94 | 42.20 | 2,422,500 | -1.17(-2.70%) |
Oct 24, 2019 | 44.97 | 44.97 | 43.09 | 43.37 | 1,645,866 | -1.28(-2.87%) |
Oct 23, 2019 | 44.43 | 45.67 | 44.19 | 44.65 | 3,192,235 | -0.05(-0.11%) |
Oct 22, 2019 | 50.54 | 50.83 | 44.69 | 44.70 | 5,992,396 | -11.44(-20.38%) |
Oct 21, 2019 | 55.80 | 56.39 | 55.67 | 56.14 | 463,023 | +0.66(+1.19%) |
Oct 18, 2019 | 54.97 | 55.52 | 54.61 | 55.48 | 1,920,700 | +0.33(+0.60%) |
Oct 17, 2019 | 56.15 | 56.22 | 55.10 | 55.15 | 892,982 | -0.76(-1.36%) |
Oct 16, 2019 | 56.06 | 56.40 | 55.48 | 55.91 | 242,701 | -0.19(-0.34%) |
Oct 15, 2019 | 56.58 | 56.86 | 55.91 | 56.10 | 325,033 | -0.32(-0.57%) |
Oct 14, 2019 | 56.93 | 56.97 | 56.23 | 56.42 | 374,207 | -0.48(-0.84%) |
Oct 11, 2019 | 56.95 | 57.50 | 56.64 | 56.90 | 287,100 | +0.36(+0.64%) |
Oct 10, 2019 | 55.95 | 56.75 | 55.89 | 56.54 | 510,835 | +0.43(+0.77%) |
Oct 09, 2019 | 56.35 | 56.53 | 55.68 | 56.11 | 339,292 | +0.17(+0.30%) |
Oct 08, 2019 | 57.00 | 57.95 | 55.65 | 55.94 | 854,933 | +0.50(+0.90%) |
Oct 07, 2019 | 55.43 | 55.68 | 54.78 | 55.44 | 350,134 | -0.01(-0.02%) |
Oct 04, 2019 | 54.94 | 55.85 | 54.84 | 55.45 | 465,200 | +0.73(+1.33%) |
Oct 03, 2019 | 54.57 | 55.11 | 54.09 | 54.72 | 548,907 | -0.02(-0.04%) |
Oct 02, 2019 | 54.53 | 55.12 | 54.32 | 54.74 | 616,404 | -0.16(-0.29%) |
Oct 01, 2019 | 55.84 | 56.05 | 54.83 | 54.90 | 613,713 | -1.00(-1.79%) |
Sep 30, 2019 | 55.64 | 56.27 | 55.59 | 55.90 | 506,146 | +0.33(+0.59%) |
Sep 27, 2019 | 55.53 | 55.71 | 54.96 | 55.57 | 678,000 | +0.04(+0.07%) |
Sep 26, 2019 | 56.38 | 56.38 | 54.92 | 55.53 | 238,471 | -0.67(-1.19%) |
Sep 25, 2019 | 56.37 | 56.92 | 56.10 | 56.20 | 316,375 | -0.09(-0.16%) |
Sep 24, 2019 | 56.15 | 56.80 | 55.98 | 56.29 | 332,075 | +0.43(+0.77%) |
Sep 23, 2019 | 56.30 | 56.67 | 55.73 | 55.86 | 562,798 | -0.41(-0.73%) |
Sep 20, 2019 | 55.50 | 57.03 | 55.41 | 56.27 | 960,000 | +0.84(+1.52%) |
Sep 19, 2019 | 56.10 | 56.26 | 55.25 | 55.43 | 473,281 | -0.65(-1.16%) |
Sep 18, 2019 | 56.41 | 56.41 | 55.49 | 56.08 | 343,696 | -0.19(-0.34%) |
Sep 17, 2019 | 55.18 | 56.44 | 55.02 | 56.27 | 402,526 | +0.88(+1.59%) |
Sep 16, 2019 | 55.66 | 55.95 | 55.02 | 55.39 | 354,861 | -0.59(-1.05%) |
Sep 13, 2019 | 56.18 | 56.62 | 55.48 | 55.98 | 294,300 | -0.01(-0.02%) |
Sep 12, 2019 | 55.98 | 56.65 | 55.88 | 55.99 | 563,701 | +0.37(+0.67%) |
Sep 11, 2019 | 54.85 | 55.78 | 54.81 | 55.62 | 644,210 | +0.76(+1.39%) |
Sep 10, 2019 | 55.73 | 55.84 | 54.38 | 54.86 | 905,794 | -0.99(-1.77%) |
Sep 09, 2019 | 56.52 | 57.36 | 55.36 | 55.85 | 633,817 | -0.65(-1.15%) |
Sep 06, 2019 | 56.80 | 56.88 | 56.30 | 56.50 | 435,200 | -0.37(-0.65%) |
Sep 05, 2019 | 58.00 | 58.02 | 56.58 | 56.87 | 621,725 | -0.82(-1.42%) |
Sep 04, 2019 | 57.52 | 57.71 | 57.16 | 57.69 | 295,203 | +0.45(+0.79%) |
Sep 03, 2019 | 56.94 | 58.13 | 56.41 | 57.24 | 500,705 | +0.20(+0.35%) |
Aug 30, 2019 | 57.56 | 57.67 | 56.39 | 57.04 | 534,300 | -0.31(-0.54%) |
Aug 29, 2019 | 56.98 | 57.55 | 56.62 | 57.35 | 559,854 | +0.65(+1.15%) |
Aug 28, 2019 | 56.37 | 56.83 | 55.99 | 56.70 | 484,147 | +0.07(+0.12%) |
Aug 27, 2019 | 57.18 | 57.68 | 56.55 | 56.63 | 358,431 | -0.23(-0.40%) |
Aug 26, 2019 | 57.15 | 57.40 | 56.58 | 56.86 | 332,401 | +0.02(+0.04%) |
Aug 23, 2019 | 58.09 | 58.09 | 56.74 | 56.84 | 360,200 | -1.38(-2.37%) |
Aug 22, 2019 | 58.06 | 58.36 | 57.29 | 58.22 | 305,871 | +0.36(+0.62%) |
Aug 21, 2019 | 58.55 | 58.55 | 57.79 | 57.86 | 202,279 | -0.35(-0.60%) |
Aug 20, 2019 | 58.07 | 58.56 | 57.69 | 58.21 | 360,262 | +0.14(+0.24%) |
Aug 19, 2019 | 57.78 | 58.52 | 57.59 | 58.07 | 683,504 | +0.74(+1.29%) |
Aug 16, 2019 | 57.23 | 57.53 | 57.07 | 57.33 | 324,700 | +0.43(+0.76%) |
Aug 15, 2019 | 55.68 | 57.07 | 55.63 | 56.90 | 747,825 | +1.31(+2.36%) |
Aug 14, 2019 | 56.80 | 57.47 | 55.50 | 55.59 | 736,187 | -1.87(-3.25%) |
Aug 13, 2019 | 56.50 | 57.71 | 56.50 | 57.46 | 436,799 | +0.68(+1.20%) |
Aug 12, 2019 | 57.05 | 57.55 | 56.47 | 56.78 | 457,995 | -0.19(-0.33%) |
Aug 09, 2019 | 57.40 | 57.82 | 56.77 | 56.97 | 495,300 | -0.50(-0.87%) |
Aug 08, 2019 | 55.84 | 57.60 | 55.77 | 57.47 | 1,000,289 | +2.10(+3.79%) |
Aug 07, 2019 | 54.45 | 55.72 | 53.52 | 55.37 | 1,322,581 | +0.55(+1.00%) |
Aug 06, 2019 | 54.73 | 58.78 | 54.27 | 54.82 | 1,928,678 | +3.67(+7.17%) |
Aug 05, 2019 | 51.75 | 51.84 | 50.59 | 51.15 | 891,714 | -1.22(-2.33%) |
Aug 02, 2019 | 52.17 | 52.69 | 51.63 | 52.37 | 713,200 | +0.14(+0.27%) |
Aug 01, 2019 | 53.28 | 53.45 | 52.18 | 52.23 | 716,625 | -1.00(-1.88%) |
Jul 31, 2019 | 52.97 | 53.74 | 52.84 | 53.23 | 702,226 | +0.18(+0.34%) |
Jul 30, 2019 | 52.48 | 53.12 | 52.37 | 53.05 | 447,289 | +0.33(+0.63%) |
Jul 29, 2019 | 52.74 | 52.99 | 52.63 | 52.72 | 530,572 | -0.03(-0.06%) |
Jul 26, 2019 | 52.56 | 52.91 | 52.23 | 52.75 | 501,200 | +0.43(+0.82%) |
Jul 25, 2019 | 52.55 | 52.78 | 52.04 | 52.32 | 723,810 | -0.26(-0.49%) |
Jul 24, 2019 | 53.74 | 53.85 | 52.43 | 52.58 | 1,001,433 | -1.28(-2.38%) |
Jul 23, 2019 | 54.04 | 54.68 | 53.30 | 53.86 | 932,229 | +0.05(+0.09%) |
Jul 22, 2019 | 53.54 | 54.13 | 53.32 | 53.81 | 611,002 | +0.26(+0.49%) |
Jul 19, 2019 | 54.68 | 54.94 | 53.55 | 53.55 | 402,700 | -0.99(-1.82%) |
Jul 18, 2019 | 53.64 | 54.61 | 53.50 | 54.54 | 507,291 | +0.90(+1.68%) |
Jul 17, 2019 | 53.88 | 54.22 | 53.42 | 53.64 | 403,834 | -0.20(-0.37%) |
Jul 16, 2019 | 53.12 | 54.15 | 53.08 | 53.84 | 501,210 | +0.71(+1.34%) |
Jul 15, 2019 | 53.27 | 53.40 | 52.68 | 53.13 | 302,148 | +0.06(+0.11%) |
Jul 12, 2019 | 52.60 | 53.14 | 52.44 | 53.07 | 765,500 | +0.44(+0.84%) |
Jul 11, 2019 | 52.72 | 52.91 | 52.48 | 52.63 | 312,123 | -0.10(-0.19%) |
Jul 10, 2019 | 52.98 | 53.09 | 52.50 | 52.73 | 461,638 | -0.15(-0.28%) |
Jul 09, 2019 | 52.93 | 53.15 | 52.47 | 52.88 | 547,248 | -0.12(-0.23%) |
Jul 08, 2019 | 52.50 | 53.19 | 52.40 | 53.00 | 717,516 | +0.30(+0.57%) |
Jul 05, 2019 | 52.79 | 52.88 | 52.22 | 52.70 | 702,500 | -0.20(-0.38%) |
Jul 03, 2019 | 52.88 | 53.61 | 52.88 | 52.90 | 635,200 | -0.04(-0.08%) |
Jul 02, 2019 | 52.45 | 53.05 | 52.24 | 52.94 | 481,312 | +0.49(+0.93%) |
Jul 01, 2019 | 52.42 | 53.01 | 52.33 | 52.45 | 623,932 | +0.36(+0.69%) |
Jun 28, 2019 | 52.49 | 52.78 | 51.94 | 52.09 | 2,608,600 | -0.46(-0.88%) |
Jun 27, 2019 | 50.64 | 52.58 | 50.52 | 52.55 | 1,636,141 | +1.95(+3.85%) |
Jun 26, 2019 | 52.80 | 52.80 | 50.08 | 50.60 | 1,418,605 | -2.39(-4.51%) |
Jun 25, 2019 | 53.08 | 53.49 | 52.95 | 52.99 | 573,363 | -0.12(-0.23%) |
Jun 24, 2019 | 53.53 | 53.67 | 52.95 | 53.11 | 445,760 | -0.34(-0.64%) |
Jun 21, 2019 | 53.58 | 53.95 | 53.18 | 53.45 | 776,800 | -0.12(-0.22%) |
Jun 20, 2019 | 54.00 | 54.05 | 53.42 | 53.57 | 681,869 | -0.30(-0.56%) |
Jun 19, 2019 | 53.49 | 53.87 | 53.25 | 53.87 | 638,698 | +0.22(+0.41%) |
Jun 18, 2019 | 53.91 | 54.17 | 53.46 | 53.65 | 396,357 | -0.18(-0.33%) |
Jun 17, 2019 | 53.92 | 54.14 | 53.73 | 53.83 | 535,038 | +0.13(+0.24%) |
Jun 14, 2019 | 54.46 | 54.46 | 53.44 | 53.70 | 373,700 | -0.65(-1.20%) |
Jun 13, 2019 | 54.14 | 54.45 | 53.86 | 54.35 | 363,133 | +0.23(+0.42%) |
Jun 12, 2019 | 53.77 | 54.54 | 53.69 | 54.12 | 662,379 | +0.62(+1.16%) |
Jun 11, 2019 | 54.00 | 54.30 | 53.26 | 53.50 | 367,961 | -0.50(-0.93%) |
Jun 10, 2019 | 53.81 | 54.48 | 53.64 | 54.00 | 565,877 | +0.37(+0.69%) |
Jun 07, 2019 | 53.78 | 54.17 | 53.52 | 53.63 | 721,300 | +0.17(+0.32%) |
Jun 06, 2019 | 54.03 | 54.10 | 53.43 | 53.46 | 588,310 | -0.58(-1.07%) |
Jun 05, 2019 | 53.35 | 54.10 | 53.28 | 54.04 | 583,072 | +0.87(+1.64%) |
Jun 04, 2019 | 52.93 | 53.33 | 52.34 | 53.17 | 1,286,258 | +0.27(+0.51%) |
Jun 03, 2019 | 54.12 | 54.19 | 52.55 | 52.90 | 839,315 | -1.10(-2.04%) |
May 31, 2019 | 53.78 | 54.41 | 53.56 | 54.00 | 612,500 | +0.19(+0.35%) |
May 30, 2019 | 53.64 | 54.24 | 53.59 | 53.81 | 490,709 | +0.32(+0.60%) |
May 29, 2019 | 52.89 | 53.60 | 52.61 | 53.49 | 315,020 | +0.27(+0.51%) |
May 28, 2019 | 53.57 | 53.86 | 53.21 | 53.22 | 351,022 | -0.24(-0.45%) |
May 24, 2019 | 53.71 | 54.10 | 53.30 | 53.46 | 347,200 | +0.01(+0.02%) |
May 23, 2019 | 54.15 | 54.35 | 53.29 | 53.45 | 483,797 | -0.75(-1.38%) |
May 22, 2019 | 54.26 | 54.60 | 54.11 | 54.20 | 327,292 | -0.06(-0.11%) |
May 21, 2019 | 54.08 | 54.51 | 54.01 | 54.26 | 434,082 | +0.27(+0.50%) |
May 20, 2019 | 54.29 | 54.48 | 53.90 | 53.99 | 513,042 | -0.53(-0.97%) |
May 17, 2019 | 54.27 | 55.35 | 54.27 | 54.52 | 421,500 | +0.03(+0.06%) |
May 16, 2019 | 54.28 | 55.05 | 54.04 | 54.49 | 546,638 | +0.49(+0.91%) |
May 15, 2019 | 53.67 | 54.40 | 53.51 | 54.00 | 869,440 | +0.04(+0.07%) |
May 14, 2019 | 53.16 | 54.19 | 53.12 | 53.96 | 868,681 | +0.96(+1.81%) |
May 13, 2019 | 53.05 | 53.98 | 52.71 | 53.00 | 560,512 | -0.57(-1.06%) |
May 10, 2019 | 52.68 | 53.79 | 52.51 | 53.57 | 877,100 | +0.78(+1.48%) |
May 09, 2019 | 51.80 | 52.88 | 51.52 | 52.79 | 653,427 | +0.81(+1.56%) |
May 08, 2019 | 52.36 | 53.82 | 51.51 | 51.98 | 1,441,170 | -1.82(-3.38%) |
May 07, 2019 | 52.27 | 56.50 | 51.71 | 53.80 | 3,168,704 | +4.44(+9.00%) |
May 06, 2019 | 48.66 | 49.64 | 48.54 | 49.36 | 839,223 | +0.15(+0.30%) |
May 03, 2019 | 49.01 | 49.34 | 48.75 | 49.21 | 396,200 | +0.50(+1.03%) |
May 02, 2019 | 48.85 | 49.08 | 48.46 | 48.71 | 419,565 | -0.16(-0.33%) |
May 01, 2019 | 49.19 | 49.54 | 48.80 | 48.87 | 592,085 | -0.16(-0.33%) |
Apr 30, 2019 | 49.17 | 49.34 | 48.89 | 49.03 | 434,509 | -0.08(-0.16%) |
Apr 29, 2019 | 49.15 | 49.41 | 48.75 | 49.11 | 413,024 | +0.01(+0.02%) |
Apr 26, 2019 | 48.66 | 49.24 | 48.66 | 49.10 | 527,000 | +0.39(+0.80%) |
Apr 25, 2019 | 48.79 | 48.86 | 48.33 | 48.71 | 746,850 | -0.29(-0.59%) |
Apr 24, 2019 | 49.58 | 49.76 | 48.91 | 49.00 | 975,003 | -0.66(-1.33%) |
Apr 23, 2019 | 49.14 | 49.89 | 49.14 | 49.66 | 887,552 | +0.53(+1.08%) |
Apr 22, 2019 | 49.26 | 49.58 | 49.00 | 49.13 | 470,314 | -0.29(-0.59%) |
Apr 18, 2019 | 49.21 | 49.81 | 48.96 | 49.42 | 668,600 | +0.36(+0.73%) |
Apr 17, 2019 | 49.09 | 49.23 | 48.37 | 49.06 | 829,784 | +0.20(+0.41%) |
Apr 16, 2019 | 48.68 | 49.11 | 48.52 | 48.86 | 649,807 | +0.35(+0.72%) |
Apr 15, 2019 | 48.31 | 48.62 | 48.22 | 48.51 | 432,717 | +0.21(+0.43%) |
Apr 12, 2019 | 48.14 | 48.39 | 47.85 | 48.30 | 481,200 | +0.48(+1.00%) |
Apr 11, 2019 | 47.59 | 47.92 | 47.40 | 47.82 | 643,757 | +0.31(+0.65%) |
Apr 10, 2019 | 47.08 | 47.53 | 46.95 | 47.51 | 350,470 | +0.61(+1.30%) |
Apr 09, 2019 | 47.00 | 47.26 | 46.80 | 46.90 | 290,827 | -0.28(-0.59%) |
Apr 08, 2019 | 47.17 | 47.25 | 46.74 | 47.18 | 568,706 | -0.10(-0.21%) |
Apr 05, 2019 | 47.12 | 47.35 | 47.02 | 47.28 | 542,700 | +0.36(+0.77%) |
Apr 04, 2019 | 47.00 | 47.62 | 46.88 | 46.92 | 590,197 | -0.08(-0.17%) |
Apr 03, 2019 | 47.26 | 47.40 | 46.93 | 47.00 | 560,989 | -0.15(-0.32%) |
Apr 02, 2019 | 47.09 | 47.26 | 46.84 | 47.15 | 551,880 | +0.11(+0.23%) |
Apr 01, 2019 | 46.79 | 47.04 | 46.33 | 47.04 | 727,925 | +0.34(+0.73%) |
Mar 29, 2019 | 46.86 | 46.98 | 46.56 | 46.70 | 649,600 | -0.07(-0.15%) |
Mar 28, 2019 | 46.59 | 47.00 | 46.36 | 46.77 | 531,557 | +0.23(+0.49%) |
Mar 27, 2019 | 46.26 | 46.90 | 45.99 | 46.54 | 615,042 | +0.08(+0.17%) |
Mar 26, 2019 | 46.54 | 46.79 | 45.95 | 46.46 | 800,004 | +0.21(+0.45%) |
Mar 25, 2019 | 46.37 | 46.51 | 46.02 | 46.25 | 688,997 | -0.23(-0.49%) |
Mar 22, 2019 | 47.19 | 47.38 | 46.33 | 46.48 | 448,600 | -0.99(-2.09%) |
Mar 21, 2019 | 47.09 | 47.70 | 46.94 | 47.47 | 447,930 | +0.30(+0.64%) |
Mar 20, 2019 | 47.50 | 47.65 | 46.97 | 47.17 | 399,030 | -0.37(-0.78%) |
Mar 19, 2019 | 47.81 | 48.03 | 47.33 | 47.54 | 664,845 | -0.39(-0.81%) |
Mar 18, 2019 | 47.53 | 47.96 | 47.49 | 47.93 | 493,055 | +0.54(+1.14%) |
Mar 15, 2019 | 47.65 | 47.85 | 47.29 | 47.39 | 1,388,800 | -0.34(-0.71%) |
Mar 14, 2019 | 48.35 | 48.35 | 47.69 | 47.73 | 742,263 | -0.64(-1.32%) |
Mar 13, 2019 | 48.19 | 48.37 | 47.97 | 48.37 | 1,052,644 | +0.22(+0.46%) |
Mar 12, 2019 | 49.13 | 49.59 | 48.08 | 48.15 | 1,981,297 | -0.70(-1.43%) |
Mar 11, 2019 | 47.80 | 48.90 | 47.51 | 48.85 | 1,580,396 | +1.08(+2.26%) |
Mar 08, 2019 | 47.47 | 47.91 | 47.19 | 47.77 | 1,632,800 | +0.05(+0.10%) |
Mar 07, 2019 | 47.10 | 47.99 | 46.89 | 47.72 | 2,414,605 | +0.54(+1.14%) |
Mar 06, 2019 | 46.73 | 47.26 | 46.46 | 47.18 | 1,661,404 | +0.46(+0.98%) |
Mar 05, 2019 | 46.25 | 46.77 | 46.06 | 46.72 | 1,214,839 | +0.53(+1.15%) |
Mar 04, 2019 | 46.22 | 46.47 | 45.10 | 46.19 | 1,039,494 | +0.10(+0.22%) |
Mar 01, 2019 | 45.39 | 46.31 | 45.33 | 46.09 | 1,565,300 | +0.93(+2.06%) |
Feb 28, 2019 | 45.33 | 45.50 | 44.71 | 45.16 | 1,874,668 | -0.04(-0.09%) |
Feb 27, 2019 | 45.08 | 45.31 | 44.21 | 45.20 | 2,398,779 | -0.06(-0.13%) |
Feb 26, 2019 | 42.68 | 46.15 | 41.50 | 45.26 | 4,036,870 | +6.40(+16.47%) |
Feb 25, 2019 | 39.31 | 39.58 | 38.75 | 38.86 | 1,582,588 | -0.40(-1.02%) |
Feb 22, 2019 | 39.22 | 39.60 | 38.79 | 39.26 | 886,300 | +0.16(+0.41%) |
Feb 21, 2019 | 38.99 | 39.49 | 38.68 | 39.10 | 933,379 | +0.04(+0.10%) |
Feb 20, 2019 | 39.82 | 39.82 | 38.79 | 39.06 | 1,020,774 | -0.92(-2.30%) |
Feb 19, 2019 | 40.00 | 40.13 | 39.70 | 39.98 | 839,533 | -0.06(-0.15%) |
Feb 15, 2019 | 39.85 | 40.21 | 39.71 | 40.04 | 610,900 | +0.34(+0.86%) |
Feb 14, 2019 | 39.57 | 39.85 | 39.50 | 39.70 | 596,699 | -0.09(-0.23%) |
Feb 13, 2019 | 39.64 | 39.92 | 39.33 | 39.79 | 752,284 | +0.30(+0.76%) |
Feb 12, 2019 | 39.58 | 39.79 | 39.44 | 39.49 | 592,436 | -0.06(-0.15%) |
Feb 11, 2019 | 39.43 | 40.02 | 39.18 | 39.55 | 565,043 | +0.17(+0.43%) |
Feb 08, 2019 | 39.12 | 39.42 | 39.05 | 39.38 | 363,400 | +0.14(+0.36%) |
Feb 07, 2019 | 38.85 | 39.39 | 37.82 | 39.24 | 530,081 | +0.02(+0.05%) |
Feb 06, 2019 | 39.50 | 39.63 | 38.96 | 39.22 | 753,360 | -0.49(-1.23%) |
Feb 05, 2019 | 39.77 | 39.85 | 39.40 | 39.71 | 524,107 | +0.02(+0.05%) |
Feb 04, 2019 | 40.10 | 40.23 | 39.41 | 39.69 | 627,546 | -0.39(-0.97%) |
Feb 01, 2019 | 39.32 | 40.16 | 39.23 | 40.08 | 930,300 | +1.09(+2.80%) |
Jan 31, 2019 | 38.91 | 39.38 | 38.56 | 38.99 | 808,768 | -0.21(-0.54%) |
Jan 30, 2019 | 39.46 | 39.55 | 38.87 | 39.20 | 856,962 | -0.07(-0.18%) |
Jan 29, 2019 | 39.28 | 39.65 | 38.99 | 39.27 | 2,840,194 | -0.12(-0.30%) |
Jan 28, 2019 | 39.11 | 39.39 | 38.63 | 39.39 | 3,037,381 | -0.01(-0.03%) |
Jan 25, 2019 | 39.10 | 39.47 | 38.78 | 39.40 | 1,691,300 | +0.69(+1.78%) |
Jan 24, 2019 | 38.25 | 38.76 | 38.01 | 38.71 | 889,888 | +0.34(+0.89%) |
Jan 23, 2019 | 38.27 | 38.38 | 37.53 | 38.37 | 1,364,548 | +0.17(+0.45%) |
Jan 22, 2019 | 37.82 | 38.47 | 37.76 | 38.20 | 1,738,273 | +0.21(+0.55%) |
Jan 18, 2019 | 37.73 | 38.17 | 37.52 | 37.99 | 448,300 | +0.46(+1.23%) |
Jan 17, 2019 | 37.61 | 38.31 | 37.45 | 37.53 | 852,581 | -0.16(-0.42%) |
Jan 16, 2019 | 37.48 | 37.98 | 37.39 | 37.69 | 632,055 | +0.41(+1.10%) |
Jan 15, 2019 | 37.24 | 37.50 | 37.06 | 37.28 | 800,102 | +0.02(+0.05%) |
Jan 14, 2019 | 37.10 | 37.35 | 36.85 | 37.26 | 425,012 | -0.02(-0.05%) |
Jan 11, 2019 | 36.94 | 37.32 | 36.82 | 37.28 | 609,300 | +0.14(+0.38%) |
Jan 10, 2019 | 36.60 | 37.33 | 36.55 | 37.14 | 544,204 | +0.51(+1.39%) |
Jan 09, 2019 | 36.78 | 37.15 | 36.55 | 36.63 | 694,519 | -0.09(-0.25%) |
Jan 08, 2019 | 36.43 | 36.82 | 36.25 | 36.72 | 821,380 | +0.42(+1.16%) |
Jan 07, 2019 | 36.25 | 36.49 | 35.89 | 36.30 | 1,837,192 | +0.26(+0.72%) |
Jan 04, 2019 | 35.83 | 36.51 | 35.81 | 36.04 | 881,900 | +0.63(+1.78%) |
Jan 03, 2019 | 36.03 | 36.23 | 35.17 | 35.41 | 629,452 | -0.67(-1.86%) |
Jan 02, 2019 | 36.35 | 36.49 | 35.76 | 36.08 | 589,638 | -0.66(-1.80%) |
Dec 31, 2018 | 36.49 | 36.92 | 36.24 | 36.74 | 710,000 | +0.37(+1.02%) |
Dec 28, 2018 | 36.67 | 36.83 | 36.19 | 36.37 | 557,400 | -0.15(-0.41%) |
Dec 27, 2018 | 35.41 | 36.53 | 35.17 | 36.52 | 727,565 | +0.61(+1.70%) |
Dec 26, 2018 | 34.49 | 35.92 | 34.44 | 35.91 | 622,613 | +1.63(+4.75%) |
Dec 24, 2018 | 34.96 | 35.10 | 34.28 | 34.28 | 427,900 | -0.96(-2.72%) |
Dec 21, 2018 | 36.00 | 36.40 | 35.08 | 35.24 | 1,233,400 | -0.68(-1.89%) |
Dec 20, 2018 | 36.64 | 36.82 | 35.74 | 35.92 | 925,839 | -0.90(-2.44%) |
Dec 19, 2018 | 37.31 | 37.70 | 36.59 | 36.82 | 1,566,558 | -0.54(-1.45%) |
Dec 18, 2018 | 37.38 | 37.51 | 36.93 | 37.36 | 1,165,447 | +0.23(+0.62%) |
Dec 17, 2018 | 38.26 | 38.27 | 36.95 | 37.13 | 1,246,349 | -1.28(-3.33%) |
Dec 14, 2018 | 37.94 | 38.77 | 37.89 | 38.41 | 974,300 | +0.16(+0.42%) |
Dec 13, 2018 | 38.01 | 38.38 | 37.20 | 38.25 | 2,411,861 | +0.05(+0.13%) |
Dec 12, 2018 | 41.31 | 41.47 | 38.01 | 38.20 | 3,061,577 | -2.94(-7.15%) |
Dec 11, 2018 | 41.45 | 42.47 | 40.35 | 41.14 | 1,158,256 | +0.12(+0.29%) |
Dec 10, 2018 | 41.10 | 41.51 | 40.47 | 41.02 | 973,111 | -0.20(-0.49%) |
Dec 07, 2018 | 42.55 | 42.93 | 41.04 | 41.22 | 728,800 | -1.46(-3.42%) |
Dec 06, 2018 | 42.46 | 42.78 | 41.79 | 42.68 | 2,107,513 | -0.20(-0.47%) |
Dec 04, 2018 | 43.86 | 44.14 | 42.79 | 42.88 | 744,000 | -1.08(-2.46%) |
Dec 03, 2018 | 44.90 | 45.44 | 43.58 | 43.96 | 1,053,471 | -0.31(-0.70%) |
Nov 30, 2018 | 43.84 | 44.47 | 43.78 | 44.27 | 680,800 | +0.32(+0.73%) |
Nov 29, 2018 | 43.69 | 44.32 | 43.54 | 43.95 | 550,700 | +0.19(+0.43%) |
Nov 28, 2018 | 43.21 | 43.82 | 42.90 | 43.76 | 1,005,036 | +0.54(+1.25%) |
Nov 27, 2018 | 43.05 | 43.37 | 42.90 | 43.22 | 890,055 | +0.15(+0.35%) |
Nov 26, 2018 | 42.55 | 43.11 | 42.45 | 43.07 | 882,270 | +0.86(+2.04%) |
Nov 23, 2018 | 41.51 | 42.30 | 41.31 | 42.21 | 258,000 | +0.50(+1.20%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.30(+0.72%) | |
Nov 20, 2018 | 41.34 | 41.56 | 41.07 | 41.41 | 1,206,402 | -0.46(-1.10%) |
Nov 19, 2018 | 42.35 | 42.66 | 41.81 | 41.87 | 1,545,364 | -0.58(-1.37%) |
Nov 16, 2018 | 42.27 | 42.70 | 41.88 | 42.45 | 1,054,100 | -0.07(-0.16%) |
Nov 15, 2018 | 41.20 | 42.59 | 41.13 | 42.52 | 1,289,539 | +1.00(+2.41%) |
Nov 14, 2018 | 43.18 | 43.42 | 41.48 | 41.52 | 1,236,950 | -1.49(-3.46%) |
Nov 13, 2018 | 42.40 | 43.15 | 42.30 | 43.01 | 1,152,450 | +0.53(+1.25%) |
Nov 12, 2018 | 42.52 | 42.88 | 42.24 | 42.48 | 1,006,556 | -0.04(-0.09%) |
Nov 09, 2018 | 43.07 | 43.28 | 42.13 | 42.52 | 861,000 | -0.85(-1.96%) |
Nov 08, 2018 | 43.12 | 43.82 | 43.01 | 43.37 | 1,637,866 | -0.03(-0.07%) |
Nov 07, 2018 | 42.07 | 43.57 | 41.95 | 43.40 | 1,576,584 | +1.66(+3.98%) |
Nov 06, 2018 | 42.81 | 42.93 | 39.63 | 41.74 | 3,473,293 | -0.52(-1.23%) |
Nov 05, 2018 | 42.85 | 43.25 | 42.10 | 42.26 | 2,153,820 | -0.62(-1.45%) |
Nov 02, 2018 | 42.99 | 43.59 | 42.63 | 42.88 | 791,000 | +0.00(+0.00%) |