Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.75 | 49.38 | 46.87 | 47.95 | 448,442 | -1.17(-2.38%) |
Oct 30, 2019 | 48.85 | 49.40 | 48.19 | 49.12 | 783,955 | +0.19(+0.39%) |
Oct 29, 2019 | 49.25 | 49.67 | 47.54 | 48.93 | 617,703 | -0.39(-0.79%) |
Oct 28, 2019 | 50.41 | 51.09 | 49.14 | 49.32 | 782,386 | -0.70(-1.40%) |
Oct 25, 2019 | 48.43 | 50.45 | 47.34 | 50.02 | 384,800 | +1.48(+3.05%) |
Oct 24, 2019 | 48.83 | 49.10 | 47.78 | 48.54 | 407,877 | -0.12(-0.25%) |
Oct 23, 2019 | 49.86 | 50.67 | 48.55 | 48.66 | 441,791 | -1.21(-2.43%) |
Oct 22, 2019 | 50.49 | 51.34 | 49.83 | 49.87 | 425,412 | -0.20(-0.40%) |
Oct 21, 2019 | 48.64 | 50.92 | 47.55 | 50.07 | 762,674 | +1.84(+3.82%) |
Oct 18, 2019 | 49.23 | 49.74 | 47.82 | 48.23 | 556,000 | -1.33(-2.68%) |
Oct 17, 2019 | 48.89 | 50.35 | 48.83 | 49.56 | 518,689 | +0.89(+1.82%) |
Oct 16, 2019 | 47.96 | 48.87 | 47.52 | 48.67 | 421,805 | +0.60(+1.26%) |
Oct 15, 2019 | 46.85 | 48.64 | 46.70 | 48.07 | 573,597 | +1.58(+3.40%) |
Oct 14, 2019 | 46.80 | 48.10 | 45.83 | 46.49 | 492,055 | -0.04(-0.09%) |
Oct 11, 2019 | 46.13 | 48.24 | 45.51 | 46.53 | 1,006,200 | +0.56(+1.22%) |
Oct 10, 2019 | 47.09 | 47.61 | 45.60 | 45.97 | 799,050 | -1.18(-2.50%) |
Oct 09, 2019 | 48.10 | 49.41 | 47.06 | 47.15 | 1,060,816 | +0.69(+1.49%) |
Oct 08, 2019 | 45.05 | 47.64 | 44.17 | 46.46 | 1,294,260 | +0.76(+1.66%) |
Oct 07, 2019 | 47.93 | 48.45 | 45.50 | 45.70 | 994,936 | -2.36(-4.91%) |
Oct 04, 2019 | 49.09 | 49.38 | 47.70 | 48.06 | 452,400 | -0.92(-1.88%) |
Oct 03, 2019 | 47.16 | 49.16 | 46.22 | 48.98 | 557,963 | +1.58(+3.33%) |
Oct 02, 2019 | 46.58 | 47.81 | 45.64 | 47.40 | 688,619 | +0.41(+0.87%) |
Oct 01, 2019 | 48.70 | 49.68 | 46.59 | 46.99 | 667,565 | -1.53(-3.15%) |
Sep 30, 2019 | 49.63 | 49.65 | 47.63 | 48.52 | 596,801 | -0.77(-1.56%) |
Sep 27, 2019 | 51.56 | 52.15 | 49.05 | 49.29 | 780,900 | -2.05(-3.99%) |
Sep 26, 2019 | 54.12 | 54.68 | 50.25 | 51.34 | 839,502 | -2.93(-5.40%) |
Sep 25, 2019 | 54.67 | 55.41 | 53.54 | 54.27 | 536,069 | -0.18(-0.33%) |
Sep 24, 2019 | 56.19 | 56.24 | 53.85 | 54.45 | 1,168,755 | -1.50(-2.68%) |
Sep 23, 2019 | 54.70 | 56.59 | 54.15 | 55.95 | 893,911 | +1.27(+2.32%) |
Sep 20, 2019 | 54.30 | 54.86 | 53.58 | 54.68 | 1,282,000 | +0.86(+1.60%) |
Sep 19, 2019 | 53.11 | 54.55 | 52.68 | 53.82 | 528,776 | +0.97(+1.84%) |
Sep 18, 2019 | 52.62 | 53.74 | 51.72 | 52.85 | 620,622 | -0.18(-0.34%) |
Sep 17, 2019 | 52.98 | 53.36 | 51.42 | 53.03 | 608,965 | -0.11(-0.21%) |
Sep 16, 2019 | 53.57 | 54.80 | 52.81 | 53.14 | 519,713 | -0.90(-1.67%) |
Sep 13, 2019 | 54.35 | 55.50 | 53.37 | 54.04 | 739,100 | -0.27(-0.50%) |
Sep 12, 2019 | 54.62 | 54.97 | 53.19 | 54.31 | 646,430 | +0.11(+0.20%) |
Sep 11, 2019 | 51.10 | 54.55 | 50.60 | 54.20 | 815,870 | +2.84(+5.53%) |
Sep 10, 2019 | 50.34 | 51.36 | 49.79 | 51.36 | 754,508 | +0.66(+1.30%) |
Sep 09, 2019 | 50.25 | 50.99 | 48.55 | 50.70 | 788,273 | +0.38(+0.76%) |
Sep 06, 2019 | 53.46 | 53.72 | 50.25 | 50.32 | 1,332,500 | -2.34(-4.44%) |
Sep 05, 2019 | 54.45 | 56.50 | 52.45 | 52.66 | 3,283,348 | +5.17(+10.89%) |
Sep 04, 2019 | 46.54 | 47.56 | 46.01 | 47.49 | 773,627 | +1.60(+3.49%) |
Sep 03, 2019 | 45.87 | 47.06 | 45.18 | 45.89 | 695,502 | -0.09(-0.20%) |
Aug 30, 2019 | 46.84 | 47.51 | 45.96 | 45.98 | 524,600 | -0.72(-1.54%) |
Aug 29, 2019 | 47.70 | 48.08 | 46.53 | 46.70 | 633,606 | -0.18(-0.38%) |
Aug 28, 2019 | 45.28 | 47.65 | 44.75 | 46.88 | 2,049,307 | +1.53(+3.37%) |
Aug 27, 2019 | 47.54 | 47.89 | 45.24 | 45.35 | 1,171,375 | -1.78(-3.78%) |
Aug 26, 2019 | 45.86 | 47.29 | 45.34 | 47.13 | 485,508 | +1.77(+3.90%) |
Aug 23, 2019 | 46.89 | 47.22 | 45.09 | 45.36 | 522,900 | -1.78(-3.78%) |
Aug 22, 2019 | 46.62 | 47.66 | 46.62 | 47.14 | 739,966 | +0.39(+0.83%) |
Aug 21, 2019 | 47.09 | 47.17 | 46.21 | 46.75 | 597,786 | -0.10(-0.21%) |
Aug 20, 2019 | 47.68 | 48.17 | 46.14 | 46.85 | 656,585 | -1.22(-2.54%) |
Aug 19, 2019 | 48.92 | 49.12 | 47.42 | 48.07 | 675,960 | +0.05(+0.10%) |
Aug 16, 2019 | 47.15 | 48.19 | 46.45 | 48.02 | 692,000 | +1.34(+2.87%) |
Aug 15, 2019 | 48.02 | 48.10 | 46.58 | 46.68 | 596,087 | -1.46(-3.03%) |
Aug 14, 2019 | 47.23 | 49.28 | 47.11 | 48.14 | 692,712 | -0.26(-0.54%) |
Aug 13, 2019 | 48.91 | 50.75 | 47.77 | 48.40 | 873,986 | -0.45(-0.92%) |
Aug 12, 2019 | 48.28 | 49.12 | 47.57 | 48.85 | 460,776 | +0.06(+0.12%) |
Aug 09, 2019 | 49.06 | 49.95 | 47.82 | 48.79 | 556,500 | -0.78(-1.57%) |
Aug 08, 2019 | 49.30 | 49.66 | 46.72 | 49.57 | 717,713 | -0.02(-0.04%) |
Aug 07, 2019 | 49.12 | 50.06 | 48.68 | 49.59 | 528,877 | -0.42(-0.84%) |
Aug 06, 2019 | 49.50 | 51.97 | 48.80 | 50.01 | 780,520 | +0.11(+0.22%) |
Aug 05, 2019 | 51.38 | 52.26 | 49.09 | 49.90 | 927,999 | -2.43(-4.64%) |
Aug 02, 2019 | 53.85 | 54.52 | 51.87 | 52.33 | 792,500 | -1.92(-3.54%) |
Aug 01, 2019 | 54.88 | 55.70 | 53.73 | 54.25 | 752,532 | -0.55(-1.00%) |
Jul 31, 2019 | 56.33 | 56.69 | 54.24 | 54.80 | 589,551 | -1.24(-2.21%) |
Jul 30, 2019 | 56.01 | 56.62 | 55.20 | 56.04 | 530,138 | -0.40(-0.71%) |
Jul 29, 2019 | 57.24 | 57.42 | 55.51 | 56.44 | 570,202 | -0.86(-1.50%) |
Jul 26, 2019 | 57.17 | 58.50 | 56.88 | 57.30 | 497,500 | +0.57(+1.00%) |
Jul 25, 2019 | 57.19 | 57.50 | 56.05 | 56.73 | 511,285 | -0.49(-0.86%) |
Jul 24, 2019 | 55.04 | 57.26 | 54.74 | 57.22 | 560,270 | +1.87(+3.38%) |
Jul 23, 2019 | 56.55 | 56.55 | 54.66 | 55.35 | 501,075 | -0.66(-1.18%) |
Jul 22, 2019 | 55.59 | 56.62 | 55.29 | 56.01 | 431,084 | +0.45(+0.81%) |
Jul 19, 2019 | 57.52 | 57.84 | 55.52 | 55.56 | 426,100 | -1.93(-3.36%) |
Jul 18, 2019 | 56.59 | 57.54 | 56.25 | 57.49 | 438,361 | +0.98(+1.73%) |
Jul 17, 2019 | 55.66 | 57.25 | 55.27 | 56.51 | 531,785 | +0.85(+1.53%) |
Jul 16, 2019 | 58.15 | 58.16 | 55.14 | 55.66 | 632,669 | -2.25(-3.89%) |
Jul 15, 2019 | 57.28 | 58.35 | 57.00 | 57.91 | 718,143 | +0.86(+1.51%) |
Jul 12, 2019 | 55.98 | 57.40 | 55.17 | 57.05 | 775,500 | +1.03(+1.84%) |
Jul 11, 2019 | 56.48 | 57.05 | 55.80 | 56.02 | 640,676 | -0.03(-0.05%) |
Jul 10, 2019 | 56.32 | 57.27 | 55.36 | 56.05 | 871,254 | +0.22(+0.39%) |
Jul 09, 2019 | 53.87 | 55.85 | 53.87 | 55.83 | 582,932 | -0.17(-0.30%) |
Jul 08, 2019 | 54.80 | 56.00 | 53.57 | 56.00 | 816,466 | +1.09(+1.99%) |
Jul 05, 2019 | 54.92 | 55.77 | 54.34 | 54.91 | 661,900 | -0.53(-0.96%) |
Jul 03, 2019 | 55.59 | 56.22 | 54.71 | 55.44 | 417,600 | -0.14(-0.25%) |
Jul 02, 2019 | 53.71 | 55.65 | 53.38 | 55.58 | 1,087,904 | +1.93(+3.60%) |
Jul 01, 2019 | 53.32 | 54.41 | 51.55 | 53.65 | 1,324,504 | +1.05(+2.00%) |
Jun 28, 2019 | 54.44 | 54.58 | 51.69 | 52.60 | 3,056,100 | -1.37(-2.54%) |
Jun 27, 2019 | 54.27 | 55.19 | 53.30 | 53.97 | 1,179,799 | -0.13(-0.24%) |
Jun 26, 2019 | 58.30 | 58.74 | 53.78 | 54.10 | 6,086,208 | -8.33(-13.34%) |
Jun 25, 2019 | 63.56 | 64.94 | 62.27 | 62.43 | 920,995 | -0.86(-1.36%) |
Jun 24, 2019 | 63.07 | 64.89 | 62.74 | 63.29 | 1,265,178 | +0.29(+0.46%) |
Jun 21, 2019 | 59.05 | 63.05 | 58.01 | 63.00 | 1,867,500 | +3.62(+6.10%) |
Jun 20, 2019 | 59.55 | 59.99 | 58.43 | 59.38 | 971,437 | +0.83(+1.42%) |
Jun 19, 2019 | 56.46 | 58.72 | 55.72 | 58.55 | 876,361 | +2.25(+4.00%) |
Jun 18, 2019 | 54.80 | 57.28 | 54.25 | 56.30 | 1,381,238 | +2.06(+3.80%) |
Jun 17, 2019 | 54.55 | 56.04 | 53.52 | 54.24 | 1,330,360 | +0.26(+0.48%) |
Jun 14, 2019 | 55.00 | 57.74 | 51.30 | 53.98 | 3,009,200 | -3.54(-6.15%) |
Jun 13, 2019 | 54.92 | 57.76 | 54.91 | 57.52 | 1,335,053 | +2.70(+4.93%) |
Jun 12, 2019 | 55.30 | 55.89 | 53.69 | 54.82 | 987,549 | -0.99(-1.77%) |
Jun 11, 2019 | 57.90 | 57.95 | 55.54 | 55.81 | 1,309,553 | -1.43(-2.50%) |
Jun 10, 2019 | 60.15 | 60.95 | 57.00 | 57.24 | 871,378 | -2.73(-4.55%) |
Jun 07, 2019 | 59.62 | 60.37 | 59.16 | 59.97 | 370,100 | +0.70(+1.18%) |
Jun 06, 2019 | 59.95 | 60.22 | 58.27 | 59.27 | 578,808 | -0.81(-1.35%) |
Jun 05, 2019 | 60.11 | 60.25 | 58.22 | 60.08 | 723,388 | +0.25(+0.42%) |
Jun 04, 2019 | 58.95 | 60.14 | 58.74 | 59.83 | 1,324,542 | +1.37(+2.34%) |
Jun 03, 2019 | 61.64 | 62.04 | 57.81 | 58.46 | 880,438 | -2.32(-3.82%) |
May 31, 2019 | 61.00 | 61.90 | 60.30 | 60.78 | 642,900 | -1.31(-2.11%) |
May 30, 2019 | 61.68 | 63.00 | 61.57 | 62.09 | 580,874 | +0.90(+1.47%) |
May 29, 2019 | 60.68 | 61.89 | 59.60 | 61.19 | 713,996 | +0.22(+0.36%) |
May 28, 2019 | 60.18 | 61.57 | 59.60 | 60.97 | 929,036 | +1.04(+1.74%) |
May 24, 2019 | 58.45 | 60.85 | 58.23 | 59.93 | 511,300 | +1.85(+3.19%) |
May 23, 2019 | 57.47 | 58.29 | 56.61 | 58.08 | 557,029 | -0.09(-0.15%) |
May 22, 2019 | 57.96 | 59.10 | 57.09 | 58.17 | 522,142 | -0.14(-0.24%) |
May 21, 2019 | 57.20 | 58.44 | 56.51 | 58.31 | 342,559 | +1.56(+2.75%) |
May 20, 2019 | 58.00 | 58.67 | 56.69 | 56.75 | 579,476 | -1.82(-3.11%) |
May 17, 2019 | 60.50 | 61.26 | 58.51 | 58.57 | 761,600 | -2.22(-3.65%) |
May 16, 2019 | 58.19 | 62.50 | 58.19 | 60.79 | 1,389,363 | +2.83(+4.88%) |
May 15, 2019 | 57.00 | 58.06 | 56.56 | 57.96 | 397,218 | +0.92(+1.61%) |
May 14, 2019 | 55.19 | 57.45 | 55.13 | 57.04 | 675,752 | +2.47(+4.53%) |
May 13, 2019 | 57.49 | 58.34 | 54.55 | 54.57 | 765,361 | -4.26(-7.24%) |
May 10, 2019 | 57.80 | 59.50 | 57.41 | 58.83 | 503,700 | +0.70(+1.20%) |
May 09, 2019 | 57.07 | 59.09 | 54.75 | 58.13 | 991,494 | +0.16(+0.28%) |
May 08, 2019 | 55.54 | 60.12 | 55.00 | 57.97 | 1,040,037 | +2.46(+4.43%) |
May 07, 2019 | 55.79 | 56.48 | 54.28 | 55.51 | 761,747 | -0.94(-1.67%) |
May 06, 2019 | 54.03 | 56.83 | 53.85 | 56.45 | 440,325 | +1.27(+2.30%) |
May 03, 2019 | 54.48 | 55.21 | 53.26 | 55.18 | 648,500 | +1.34(+2.49%) |
May 02, 2019 | 53.45 | 53.99 | 52.60 | 53.84 | 441,191 | +0.40(+0.75%) |
May 01, 2019 | 55.79 | 56.00 | 53.41 | 53.44 | 463,235 | -1.96(-3.54%) |
Apr 30, 2019 | 55.39 | 55.95 | 53.60 | 55.40 | 681,335 | +0.02(+0.04%) |
Apr 29, 2019 | 56.44 | 56.79 | 55.01 | 55.38 | 255,731 | -1.17(-2.07%) |
Apr 26, 2019 | 57.00 | 58.05 | 56.25 | 56.55 | 588,600 | +0.07(+0.12%) |
Apr 25, 2019 | 55.31 | 57.20 | 55.00 | 56.48 | 392,637 | +1.06(+1.91%) |
Apr 24, 2019 | 56.46 | 57.02 | 55.18 | 55.42 | 386,257 | -1.00(-1.77%) |
Apr 23, 2019 | 54.08 | 56.92 | 53.47 | 56.42 | 557,607 | +2.45(+4.54%) |
Apr 22, 2019 | 54.74 | 55.76 | 53.36 | 53.97 | 728,982 | -0.88(-1.60%) |
Apr 18, 2019 | 56.35 | 56.99 | 52.55 | 54.85 | 1,259,000 | -1.74(-3.07%) |
Apr 17, 2019 | 58.78 | 58.78 | 55.51 | 56.59 | 709,413 | -2.95(-4.95%) |
Apr 16, 2019 | 57.97 | 59.54 | 57.48 | 59.54 | 605,015 | +2.10(+3.66%) |
Apr 15, 2019 | 58.91 | 59.19 | 56.77 | 57.44 | 500,421 | -1.58(-2.68%) |
Apr 12, 2019 | 59.81 | 59.95 | 58.07 | 59.02 | 577,800 | -0.06(-0.10%) |
Apr 11, 2019 | 59.06 | 59.53 | 58.51 | 59.08 | 425,251 | +0.03(+0.05%) |
Apr 10, 2019 | 57.97 | 59.07 | 57.63 | 59.05 | 501,161 | +1.49(+2.59%) |
Apr 09, 2019 | 58.44 | 59.40 | 57.33 | 57.56 | 508,678 | -0.95(-1.62%) |
Apr 08, 2019 | 58.71 | 58.88 | 57.31 | 58.51 | 461,137 | -0.50(-0.85%) |
Apr 05, 2019 | 57.33 | 59.72 | 57.07 | 59.01 | 649,300 | +1.77(+3.09%) |
Apr 04, 2019 | 57.59 | 58.39 | 56.50 | 57.24 | 675,123 | -0.52(-0.90%) |
Apr 03, 2019 | 54.46 | 57.92 | 54.32 | 57.76 | 937,680 | +3.71(+6.86%) |
Apr 02, 2019 | 52.87 | 54.20 | 52.87 | 54.05 | 361,026 | +1.15(+2.17%) |
Apr 01, 2019 | 54.11 | 54.19 | 52.33 | 52.90 | 617,306 | -0.03(-0.06%) |
Mar 29, 2019 | 52.60 | 53.83 | 52.17 | 52.93 | 675,500 | +0.93(+1.79%) |
Mar 28, 2019 | 50.48 | 52.25 | 50.00 | 52.00 | 487,853 | +1.53(+3.03%) |
Mar 27, 2019 | 52.29 | 52.78 | 49.85 | 50.47 | 818,533 | -1.97(-3.76%) |
Mar 26, 2019 | 51.45 | 52.47 | 50.48 | 52.44 | 376,226 | +1.55(+3.05%) |
Mar 25, 2019 | 49.45 | 51.07 | 48.56 | 50.89 | 628,443 | +1.38(+2.79%) |
Mar 22, 2019 | 52.27 | 52.35 | 49.28 | 49.51 | 630,200 | -3.00(-5.71%) |
Mar 21, 2019 | 50.86 | 52.59 | 50.40 | 52.51 | 411,900 | +1.36(+2.66%) |
Mar 20, 2019 | 52.02 | 52.22 | 50.21 | 51.15 | 482,079 | -0.81(-1.56%) |
Mar 19, 2019 | 53.07 | 53.07 | 51.61 | 51.96 | 488,599 | -0.93(-1.76%) |
Mar 18, 2019 | 52.74 | 54.09 | 52.10 | 52.89 | 798,528 | +0.27(+0.51%) |
Mar 15, 2019 | 52.79 | 52.90 | 52.07 | 52.62 | 1,095,400 | +0.09(+0.17%) |
Mar 14, 2019 | 53.12 | 53.40 | 52.32 | 52.53 | 811,701 | -0.59(-1.11%) |
Mar 13, 2019 | 52.40 | 53.18 | 51.75 | 53.12 | 642,586 | +0.92(+1.76%) |
Mar 12, 2019 | 51.35 | 52.65 | 51.35 | 52.20 | 521,352 | +0.93(+1.81%) |
Mar 11, 2019 | 50.24 | 51.35 | 50.14 | 51.27 | 691,175 | +1.25(+2.50%) |
Mar 08, 2019 | 48.97 | 50.30 | 48.63 | 50.02 | 461,300 | +0.26(+0.52%) |
Mar 07, 2019 | 49.38 | 50.63 | 48.18 | 49.76 | 888,185 | +0.42(+0.85%) |
Mar 06, 2019 | 52.28 | 53.03 | 48.09 | 49.34 | 1,309,674 | -3.04(-5.80%) |
Mar 05, 2019 | 52.80 | 54.00 | 51.17 | 52.38 | 775,128 | -0.41(-0.78%) |
Mar 04, 2019 | 54.15 | 54.45 | 50.85 | 52.79 | 775,774 | -0.69(-1.29%) |
Mar 01, 2019 | 52.75 | 53.72 | 52.00 | 53.48 | 776,500 | +0.98(+1.87%) |
Feb 28, 2019 | 53.38 | 54.79 | 51.13 | 52.50 | 1,354,135 | -0.58(-1.09%) |
Feb 27, 2019 | 53.04 | 54.24 | 52.34 | 53.08 | 538,777 | -0.04(-0.08%) |
Feb 26, 2019 | 52.29 | 54.88 | 52.07 | 53.12 | 802,365 | +0.44(+0.84%) |
Feb 25, 2019 | 51.90 | 54.00 | 51.00 | 52.68 | 854,700 | +1.95(+3.84%) |
Feb 22, 2019 | 50.66 | 51.41 | 50.39 | 50.73 | 687,100 | +0.73(+1.46%) |
Feb 21, 2019 | 50.47 | 50.79 | 49.33 | 50.00 | 471,758 | -0.55(-1.09%) |
Feb 20, 2019 | 50.99 | 51.54 | 49.33 | 50.55 | 492,223 | -0.16(-0.32%) |
Feb 19, 2019 | 52.20 | 53.16 | 50.56 | 50.71 | 524,430 | -1.40(-2.69%) |
Feb 15, 2019 | 50.81 | 52.83 | 50.46 | 52.11 | 675,700 | +1.57(+3.11%) |
Feb 14, 2019 | 50.10 | 51.07 | 49.61 | 50.54 | 459,693 | +0.26(+0.52%) |
Feb 13, 2019 | 50.82 | 50.82 | 49.42 | 50.28 | 514,531 | -0.08(-0.16%) |
Feb 12, 2019 | 49.70 | 50.90 | 49.16 | 50.36 | 417,898 | +1.02(+2.07%) |
Feb 11, 2019 | 50.55 | 50.73 | 49.14 | 49.34 | 502,319 | -1.01(-2.01%) |
Feb 08, 2019 | 49.18 | 50.44 | 48.84 | 50.35 | 406,000 | +0.87(+1.76%) |
Feb 07, 2019 | 50.83 | 50.84 | 47.97 | 49.48 | 675,649 | -1.44(-2.83%) |
Feb 06, 2019 | 48.88 | 51.37 | 48.71 | 50.92 | 820,391 | +2.05(+4.19%) |
Feb 05, 2019 | 48.61 | 50.42 | 48.18 | 48.87 | 619,201 | +0.07(+0.14%) |
Feb 04, 2019 | 48.43 | 49.56 | 47.69 | 48.80 | 546,035 | +0.36(+0.74%) |
Feb 01, 2019 | 48.09 | 48.49 | 47.12 | 48.44 | 352,700 | +0.53(+1.11%) |
Jan 31, 2019 | 47.58 | 48.20 | 46.08 | 47.91 | 641,188 | +0.43(+0.91%) |
Jan 30, 2019 | 45.24 | 47.50 | 45.01 | 47.48 | 694,228 | +2.58(+5.75%) |
Jan 29, 2019 | 44.78 | 45.70 | 43.69 | 44.90 | 346,117 | +0.22(+0.49%) |
Jan 28, 2019 | 46.56 | 46.56 | 44.60 | 44.68 | 453,087 | -2.18(-4.65%) |
Jan 25, 2019 | 46.44 | 47.00 | 45.60 | 46.86 | 431,100 | +0.75(+1.63%) |
Jan 24, 2019 | 46.13 | 46.38 | 44.59 | 46.11 | 460,231 | +0.14(+0.30%) |
Jan 23, 2019 | 48.03 | 48.47 | 44.83 | 45.97 | 669,924 | -1.85(-3.87%) |
Jan 22, 2019 | 48.44 | 48.76 | 46.69 | 47.82 | 655,918 | -1.05(-2.15%) |
Jan 18, 2019 | 48.15 | 48.93 | 47.75 | 48.87 | 580,600 | +0.96(+2.00%) |
Jan 17, 2019 | 46.67 | 48.30 | 46.23 | 47.91 | 440,304 | +1.16(+2.48%) |
Jan 16, 2019 | 46.77 | 48.13 | 46.45 | 46.75 | 549,525 | -0.01(-0.02%) |
Jan 15, 2019 | 44.49 | 46.83 | 44.42 | 46.76 | 737,086 | +2.51(+5.67%) |
Jan 14, 2019 | 44.70 | 45.68 | 44.01 | 44.25 | 620,201 | -0.96(-2.12%) |
Jan 11, 2019 | 44.56 | 46.64 | 44.08 | 45.21 | 703,100 | +0.57(+1.28%) |
Jan 10, 2019 | 42.76 | 44.87 | 42.09 | 44.64 | 789,057 | +1.74(+4.06%) |
Jan 09, 2019 | 42.70 | 43.49 | 41.95 | 42.90 | 798,745 | +0.28(+0.66%) |
Jan 08, 2019 | 43.97 | 43.97 | 41.57 | 42.62 | 1,116,551 | -0.87(-2.00%) |
Jan 07, 2019 | 43.40 | 44.69 | 42.59 | 43.49 | 984,986 | +1.29(+3.06%) |
Jan 04, 2019 | 40.63 | 42.64 | 40.25 | 42.20 | 1,133,000 | +2.21(+5.53%) |
Jan 03, 2019 | 41.00 | 41.54 | 39.53 | 39.99 | 706,422 | -1.14(-2.77%) |
Jan 02, 2019 | 40.19 | 41.46 | 40.00 | 41.13 | 743,192 | +0.08(+0.19%) |
Dec 31, 2018 | 40.76 | 41.65 | 40.02 | 41.05 | 715,000 | +1.02(+2.55%) |
Dec 28, 2018 | 39.73 | 40.94 | 38.56 | 40.03 | 661,600 | +0.13(+0.33%) |
Dec 27, 2018 | 39.32 | 40.84 | 37.67 | 39.90 | 798,260 | -0.10(-0.25%) |
Dec 26, 2018 | 37.59 | 40.06 | 37.40 | 40.00 | 1,092,907 | +2.44(+6.50%) |
Dec 24, 2018 | 34.92 | 37.85 | 34.92 | 37.56 | 556,900 | +1.70(+4.74%) |
Dec 21, 2018 | 37.99 | 38.05 | 34.96 | 35.86 | 2,766,500 | -1.86(-4.93%) |
Dec 20, 2018 | 38.00 | 39.05 | 36.40 | 37.72 | 1,340,415 | -0.96(-2.48%) |
Dec 19, 2018 | 41.27 | 42.90 | 37.36 | 38.68 | 1,074,698 | -2.27(-5.54%) |
Dec 18, 2018 | 42.15 | 42.49 | 40.24 | 40.95 | 1,183,993 | -0.62(-1.49%) |
Dec 17, 2018 | 42.09 | 43.24 | 41.45 | 41.57 | 1,053,329 | -0.67(-1.59%) |
Dec 14, 2018 | 42.09 | 43.19 | 41.55 | 42.24 | 965,100 | -0.37(-0.87%) |
Dec 13, 2018 | 43.38 | 43.95 | 41.92 | 42.61 | 619,467 | -0.62(-1.43%) |
Dec 12, 2018 | 43.54 | 43.88 | 42.00 | 43.23 | 794,861 | +0.46(+1.08%) |
Dec 11, 2018 | 43.98 | 44.10 | 42.26 | 42.77 | 1,089,747 | -0.61(-1.41%) |
Dec 10, 2018 | 43.00 | 43.54 | 41.27 | 43.38 | 1,373,890 | +0.73(+1.70%) |
Dec 07, 2018 | 44.00 | 44.60 | 41.51 | 42.66 | 4,168,600 | -4.02(-8.60%) |
Dec 06, 2018 | 44.87 | 48.51 | 43.81 | 46.67 | 2,143,698 | +1.22(+2.68%) |
Dec 04, 2018 | 46.01 | 48.32 | 44.81 | 45.45 | 3,944,800 | -1.17(-2.51%) |
Dec 03, 2018 | 44.06 | 50.11 | 39.80 | 46.62 | 11,967,024 | +15.08(+47.81%) |
Nov 30, 2018 | 32.08 | 32.70 | 30.15 | 31.54 | 1,508,700 | -0.47(-1.47%) |
Nov 29, 2018 | 32.74 | 33.83 | 31.98 | 32.01 | 1,116,573 | -0.79(-2.41%) |
Nov 28, 2018 | 32.43 | 32.89 | 31.85 | 32.80 | 1,043,972 | +0.74(+2.31%) |
Nov 27, 2018 | 33.59 | 34.07 | 32.00 | 32.06 | 1,041,560 | -1.75(-5.18%) |
Nov 26, 2018 | 34.64 | 35.27 | 32.98 | 33.81 | 700,998 | -0.73(-2.11%) |
Nov 23, 2018 | 33.60 | 35.27 | 33.28 | 34.54 | 286,800 | +0.55(+1.62%) |
Nov 21, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.98(+2.97%) | |
Nov 20, 2018 | 32.00 | 34.20 | 31.82 | 33.01 | 694,621 | +0.00(+0.00%) |
Nov 19, 2018 | 36.13 | 36.16 | 32.60 | 33.01 | 1,211,208 | -3.30(-9.09%) |
Nov 16, 2018 | 36.44 | 37.59 | 34.94 | 36.31 | 1,026,600 | -0.34(-0.93%) |
Nov 15, 2018 | 35.70 | 36.93 | 35.11 | 36.65 | 815,797 | +0.74(+2.06%) |
Nov 14, 2018 | 38.13 | 38.39 | 34.72 | 35.91 | 910,879 | -1.86(-4.92%) |
Nov 13, 2018 | 39.10 | 39.62 | 37.04 | 37.77 | 748,533 | -0.87(-2.25%) |
Nov 12, 2018 | 39.67 | 39.86 | 37.71 | 38.64 | 721,392 | -1.25(-3.13%) |
Nov 09, 2018 | 40.48 | 41.04 | 39.52 | 39.89 | 714,000 | -0.90(-2.21%) |
Nov 08, 2018 | 41.15 | 43.12 | 40.74 | 40.79 | 578,066 | -0.90(-2.16%) |
Nov 07, 2018 | 40.53 | 44.17 | 39.64 | 41.69 | 1,628,751 | +2.05(+5.17%) |
Nov 06, 2018 | 38.57 | 40.82 | 38.05 | 39.64 | 737,477 | +1.12(+2.91%) |
Nov 05, 2018 | 38.80 | 40.71 | 38.22 | 38.52 | 742,770 | -0.03(-0.08%) |
Nov 02, 2018 | 39.61 | 40.70 | 37.70 | 38.55 | 1,223,300 | -0.86(-2.18%) |