Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.19 | 50.44 | 48.13 | 48.71 | 6,701,302 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,454 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,602 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,470 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.14 | 2,075,412 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.55 | 48.80 | 3,124,249 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.30 | 3,384,352 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,283 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,551 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,686 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,726 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.84 | 50.37 | 2,888,695 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.05 | 2,160,794 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,147 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.90 | 4,009,504 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,510 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.64 | 49.71 | 51.02 | 6,765,972 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,768 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,805 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.81 | 47.29 | 4,431,507 | +0.63(+1.35%) |
Aug 30, 2019 | 46.63 | 46.81 | 46.12 | 46.66 | 4,748,914 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.01 | 46.42 | 3,260,531 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,688 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,840 | +1.39(+3.06%) |
Aug 26, 2019 | 45.69 | 45.82 | 44.98 | 45.55 | 4,993,873 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,873 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,671 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,352 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,428 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,244 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.94 | 47.10 | 4,320,173 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,522,057 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,466 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,931 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,708 | -1.41(-3.19%) |
Aug 09, 2019 | 42.94 | 44.85 | 42.89 | 44.27 | 7,162,608 | +0.89(+2.05%) |
Aug 08, 2019 | 41.91 | 44.64 | 41.40 | 43.38 | 11,186,526 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,634 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,205 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,932 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,587 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,169 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,243 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,110 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,011,071 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,613 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,527 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,644 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,720 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,426 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,510 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,789 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,442 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,379 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,616 | -0.66(-1.40%) |
Jul 12, 2019 | 48.25 | 48.68 | 47.26 | 47.36 | 1,985,315 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,987 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,243 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,956 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,641 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,658 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,044,029 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.47 | 47.69 | 2,488,108 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,077 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,960 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,379 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,489 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,811 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.23 | 47.59 | 47.73 | 1,666,199 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.82 | 3,308,309 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,138 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.37 | 4,061,423 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,373 | +0.43(+0.90%) |
Jun 17, 2019 | 49.20 | 49.20 | 47.75 | 48.07 | 2,839,154 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.46 | 5,306,246 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,773 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,909 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,836 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.92 | 47.90 | 3,700,066 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.06 | 3,144,238 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,703 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,716 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,428 | +1.14(+2.55%) |
Jun 03, 2019 | 45.48 | 45.73 | 44.25 | 44.59 | 4,609,306 | -0.72(-1.59%) |
May 31, 2019 | 44.92 | 46.22 | 44.83 | 45.31 | 3,835,093 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,867 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,359 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,282 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,561 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,634 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,556 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,613 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,197 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,096 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,335 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,322 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,058,060 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,277 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,637 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,657 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,612 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,204 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,793 | -0.73(-1.41%) |
May 03, 2019 | 50.88 | 52.65 | 50.69 | 51.87 | 4,333,856 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,756 | -0.90(-1.74%) |
May 01, 2019 | 52.04 | 52.43 | 51.64 | 51.86 | 2,767,064 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,110 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,584 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.01 | 51.02 | 3,538,178 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,677 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,959 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.89 | 48.67 | 49.82 | 3,579,354 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,698 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,575 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,451 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,851 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,263 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,576 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,043 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,268 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,784 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,610 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,944 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,078 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.09 | 47.00 | 48.63 | 5,897,896 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,724 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,597 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,161 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,604 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,513 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.46 | 42.57 | 42.78 | 2,568,888 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,151 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,236 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.90 | 42.88 | 43.62 | 3,895,314 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,520 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,722 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.52 | 44.25 | 2,529,671 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,285 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,647 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.81 | 43.77 | 4,327,742 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.29 | 2,818,607 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.33 | 3,456,541 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.17 | 3,455,639 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,694 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,137 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.52 | 5,278,001 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,777 | +0.29(+0.73%) |
Mar 01, 2019 | 40.80 | 40.93 | 38.51 | 39.42 | 7,098,209 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,393 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,417 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,803 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,829 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,919 | +0.68(+1.71%) |
Feb 21, 2019 | 41.58 | 41.71 | 39.23 | 39.70 | 14,825,845 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,169 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,238,056 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,619 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,531 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,061,032 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,597 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.53 | 43.55 | 2,466,121 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,760 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,926,043 | -0.98(-2.23%) |
Feb 06, 2019 | 45.98 | 46.03 | 44.06 | 44.09 | 3,292,481 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,621 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.63 | 1,729,045 | +0.33(+0.74%) |
Feb 01, 2019 | 45.21 | 46.43 | 44.92 | 45.30 | 3,458,399 | -0.39(-0.85%) |
Jan 31, 2019 | 44.25 | 45.78 | 44.25 | 45.69 | 5,124,611 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,560 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,492 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,268 | -0.24(-0.54%) |
Jan 25, 2019 | 44.60 | 44.64 | 43.76 | 44.00 | 5,420,842 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.12 | 43.59 | 5,289,332 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,049 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,775 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.82 | 4,321,896 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,621 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,170 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.86 | 44.80 | 3,844,557 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,924 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,952 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.41 | 45.15 | 46.27 | 4,565,880 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,918 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,234 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,215 | +1.77(+4.24%) |
Jan 04, 2019 | 41.02 | 43.31 | 40.85 | 41.67 | 6,351,058 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,681 | -1.60(-3.85%) |
Jan 02, 2019 | 41.86 | 42.24 | 41.00 | 41.66 | 4,294,960 | -1.02(-2.39%) |
Dec 31, 2018 | 43.36 | 44.23 | 42.42 | 42.69 | 2,383,714 | -0.28(-0.65%) |
Dec 28, 2018 | 43.94 | 44.24 | 42.17 | 42.97 | 4,163,091 | -1.72(-3.85%) |
Dec 27, 2018 | 43.38 | 44.75 | 43.04 | 44.68 | 5,775,724 | +0.52(+1.18%) |
Dec 26, 2018 | 44.72 | 44.79 | 42.85 | 44.16 | 3,481,977 | -0.27(-0.62%) |
Dec 24, 2018 | 43.87 | 45.31 | 43.85 | 44.44 | 2,793,407 | +0.11(+0.25%) |
Dec 21, 2018 | 45.32 | 45.88 | 43.76 | 44.33 | 13,158,127 | +1.56(+3.65%) |
Dec 20, 2018 | 42.62 | 43.15 | 41.56 | 42.77 | 4,332,361 | +0.44(+1.05%) |
Dec 19, 2018 | 43.13 | 43.79 | 41.84 | 42.32 | 4,663,865 | +0.15(+0.37%) |
Dec 18, 2018 | 43.56 | 43.68 | 42.05 | 42.17 | 3,563,617 | -1.10(-2.54%) |
Dec 17, 2018 | 44.62 | 44.66 | 42.92 | 43.27 | 3,325,797 | -1.71(-3.79%) |
Dec 14, 2018 | 44.91 | 45.69 | 44.64 | 44.98 | 5,055,813 | -0.97(-2.10%) |
Dec 13, 2018 | 45.47 | 46.64 | 45.01 | 45.94 | 6,583,640 | +1.13(+2.53%) |
Dec 12, 2018 | 44.28 | 45.51 | 43.68 | 44.81 | 4,939,836 | +1.66(+3.86%) |
Dec 11, 2018 | 43.62 | 44.41 | 42.77 | 43.15 | 3,517,823 | +0.20(+0.46%) |
Dec 10, 2018 | 42.47 | 43.64 | 42.16 | 42.95 | 4,075,225 | +0.04(+0.09%) |
Dec 07, 2018 | 43.14 | 44.23 | 42.55 | 42.91 | 5,475,982 | -0.34(-0.78%) |
Dec 06, 2018 | 40.45 | 43.61 | 39.90 | 43.25 | 6,247,808 | +1.64(+3.94%) |
Dec 04, 2018 | 42.61 | 43.07 | 41.51 | 41.61 | 4,673,139 | -1.08(-2.52%) |
Dec 03, 2018 | 42.46 | 43.25 | 42.02 | 42.68 | 5,596,226 | +1.50(+3.65%) |
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,543 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,362 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,327,044 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,777,020 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,500 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,887 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,350 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,604 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,387 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,687 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,329 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,073 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,847 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,773 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.88 | 5,251,840 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,345 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,632 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,574 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.95 | 39.62 | 40.30 | 4,332,447 | +0.37(+0.92%) |
Nov 01, 2018 | 38.37 | 40.84 | 38.02 | 39.93 | 6,108,054 | +2.31(+6.14%) |
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,294 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,869 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,376 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.41 | 5,870,515 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,186 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,732 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.49 | 36.45 | 38.18 | 4,178,054 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,215 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.71 | 37.79 | 38.04 | 4,531,335 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,544 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,439 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,773 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,330 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,402 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.26 | 8,590,206 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.89 | 37.90 | 38.10 | 8,435,963 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,453 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,862 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,160,042 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,102 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,091 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,646 | -2.20(-5.18%) |