Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.51 | 86.81 | 83.42 | 84.96 | 946,096 | +0.14(+0.17%) |
Oct 30, 2019 | 89.58 | 90.21 | 82.70 | 84.82 | 2,524,623 | -7.26(-7.88%) |
Oct 29, 2019 | 93.81 | 94.92 | 91.85 | 92.08 | 785,317 | -1.24(-1.33%) |
Oct 28, 2019 | 93.76 | 96.69 | 93.03 | 93.32 | 934,295 | +0.12(+0.13%) |
Oct 25, 2019 | 92.88 | 93.31 | 88.27 | 93.20 | 1,126,300 | -0.30(-0.32%) |
Oct 24, 2019 | 92.12 | 95.00 | 91.13 | 93.50 | 1,668,589 | +2.00(+2.19%) |
Oct 23, 2019 | 87.09 | 92.60 | 86.97 | 91.50 | 1,518,681 | +4.69(+5.40%) |
Oct 22, 2019 | 87.40 | 89.29 | 85.09 | 86.81 | 913,265 | -0.46(-0.53%) |
Oct 21, 2019 | 85.38 | 88.42 | 85.01 | 87.27 | 753,491 | +2.10(+2.47%) |
Oct 18, 2019 | 84.20 | 86.68 | 84.05 | 85.17 | 1,413,900 | +1.55(+1.85%) |
Oct 17, 2019 | 84.01 | 85.55 | 82.68 | 83.62 | 9,448,474 | -0.26(-0.31%) |
Oct 16, 2019 | 84.17 | 84.63 | 82.92 | 83.88 | 1,288,190 | -0.92(-1.08%) |
Oct 15, 2019 | 85.80 | 87.49 | 83.34 | 84.80 | 2,084,103 | -4.31(-4.84%) |
Oct 14, 2019 | 89.50 | 90.50 | 88.37 | 89.11 | 529,756 | +0.16(+0.18%) |
Oct 11, 2019 | 88.88 | 90.06 | 88.01 | 88.95 | 774,300 | +0.56(+0.63%) |
Oct 10, 2019 | 85.61 | 90.00 | 85.54 | 88.39 | 647,066 | +2.84(+3.32%) |
Oct 09, 2019 | 87.69 | 87.79 | 83.54 | 85.55 | 771,958 | -1.67(-1.91%) |
Oct 08, 2019 | 84.69 | 88.51 | 84.50 | 87.22 | 739,354 | +1.71(+2.00%) |
Oct 07, 2019 | 86.09 | 86.96 | 83.59 | 85.51 | 792,129 | +0.01(+0.01%) |
Oct 04, 2019 | 81.91 | 85.52 | 81.34 | 85.50 | 803,000 | +4.50(+5.56%) |
Oct 03, 2019 | 81.17 | 82.06 | 78.43 | 81.00 | 689,011 | -0.12(-0.15%) |
Oct 02, 2019 | 82.43 | 83.04 | 80.31 | 81.12 | 743,788 | -2.03(-2.44%) |
Oct 01, 2019 | 84.27 | 84.92 | 82.72 | 83.15 | 635,772 | -0.57(-0.68%) |
Sep 30, 2019 | 82.32 | 84.72 | 81.21 | 83.72 | 608,207 | +1.64(+2.00%) |
Sep 27, 2019 | 85.51 | 86.19 | 81.09 | 82.08 | 1,202,300 | -3.27(-3.83%) |
Sep 26, 2019 | 88.71 | 89.53 | 84.97 | 85.35 | 679,775 | -2.95(-3.34%) |
Sep 25, 2019 | 86.22 | 88.72 | 84.87 | 88.30 | 694,184 | +1.54(+1.78%) |
Sep 24, 2019 | 90.11 | 91.45 | 84.92 | 86.76 | 1,347,330 | -3.11(-3.46%) |
Sep 23, 2019 | 89.10 | 90.37 | 87.33 | 89.87 | 1,044,570 | +0.46(+0.51%) |
Sep 20, 2019 | 90.26 | 91.42 | 85.90 | 89.41 | 2,241,100 | -0.01(-0.01%) |
Sep 19, 2019 | 83.44 | 90.45 | 83.20 | 89.42 | 3,525,396 | +6.38(+7.68%) |
Sep 18, 2019 | 83.15 | 83.49 | 80.44 | 83.04 | 848,601 | -0.02(-0.02%) |
Sep 17, 2019 | 79.40 | 83.21 | 79.40 | 83.06 | 1,342,840 | +3.75(+4.73%) |
Sep 16, 2019 | 76.51 | 80.66 | 76.40 | 79.31 | 1,539,182 | +3.19(+4.19%) |
Sep 13, 2019 | 71.55 | 76.65 | 71.55 | 76.12 | 1,531,800 | +4.48(+6.25%) |
Sep 12, 2019 | 80.28 | 81.16 | 70.88 | 71.64 | 3,773,484 | -7.79(-9.81%) |
Sep 11, 2019 | 75.13 | 80.06 | 74.92 | 79.43 | 931,102 | +4.31(+5.74%) |
Sep 10, 2019 | 73.64 | 76.29 | 72.50 | 75.12 | 1,410,007 | +0.96(+1.29%) |
Sep 09, 2019 | 77.20 | 77.74 | 73.15 | 74.16 | 1,315,432 | -3.10(-4.01%) |
Sep 06, 2019 | 79.10 | 79.35 | 76.89 | 77.26 | 839,800 | -1.34(-1.70%) |
Sep 05, 2019 | 83.79 | 84.26 | 77.79 | 78.60 | 1,131,038 | -4.29(-5.18%) |
Sep 04, 2019 | 78.99 | 82.95 | 78.52 | 82.89 | 1,176,121 | +5.35(+6.90%) |
Sep 03, 2019 | 80.94 | 81.90 | 77.44 | 77.54 | 971,620 | -4.38(-5.35%) |
Aug 30, 2019 | 83.96 | 84.30 | 80.31 | 81.92 | 457,200 | -1.44(-1.73%) |
Aug 29, 2019 | 83.70 | 84.81 | 80.55 | 83.36 | 898,168 | +0.72(+0.87%) |
Aug 28, 2019 | 81.83 | 83.62 | 81.21 | 82.64 | 382,670 | +0.80(+0.98%) |
Aug 27, 2019 | 82.98 | 84.02 | 81.41 | 81.84 | 543,193 | -0.54(-0.66%) |
Aug 26, 2019 | 81.88 | 83.86 | 80.04 | 82.38 | 637,931 | +1.48(+1.83%) |
Aug 23, 2019 | 81.65 | 82.62 | 78.79 | 80.90 | 937,300 | -1.14(-1.39%) |
Aug 22, 2019 | 81.85 | 82.80 | 79.32 | 82.04 | 2,275,412 | -5.81(-6.61%) |
Aug 21, 2019 | 86.34 | 88.96 | 85.49 | 87.85 | 1,350,731 | +3.14(+3.71%) |
Aug 20, 2019 | 84.49 | 85.26 | 83.01 | 84.71 | 669,848 | +0.59(+0.70%) |
Aug 19, 2019 | 85.00 | 85.60 | 83.15 | 84.12 | 753,652 | +0.32(+0.38%) |
Aug 16, 2019 | 82.25 | 84.35 | 81.61 | 83.80 | 1,060,700 | +1.72(+2.10%) |
Aug 15, 2019 | 84.30 | 84.44 | 78.81 | 82.08 | 1,489,360 | -2.61(-3.08%) |
Aug 14, 2019 | 87.03 | 87.70 | 84.67 | 84.69 | 1,325,534 | -3.09(-3.52%) |
Aug 13, 2019 | 86.83 | 89.43 | 86.12 | 87.78 | 1,482,104 | +1.15(+1.33%) |
Aug 12, 2019 | 81.11 | 88.24 | 81.11 | 86.63 | 2,207,468 | +4.30(+5.22%) |
Aug 09, 2019 | 79.17 | 84.61 | 79.03 | 82.33 | 1,535,500 | +1.51(+1.87%) |
Aug 08, 2019 | 78.65 | 81.12 | 76.20 | 80.82 | 1,477,635 | +0.52(+0.65%) |
Aug 07, 2019 | 75.99 | 81.00 | 74.86 | 80.30 | 5,564,498 | +16.12(+25.12%) |
Aug 06, 2019 | 63.56 | 65.83 | 62.37 | 64.18 | 1,209,288 | +1.27(+2.02%) |
Aug 05, 2019 | 64.11 | 64.50 | 60.93 | 62.91 | 1,169,611 | -2.07(-3.19%) |
Aug 02, 2019 | 66.72 | 66.80 | 64.09 | 64.98 | 845,500 | -1.51(-2.27%) |
Aug 01, 2019 | 66.59 | 69.00 | 65.80 | 66.49 | 1,218,209 | +1.26(+1.93%) |
Jul 31, 2019 | 65.17 | 67.19 | 63.49 | 65.23 | 1,459,403 | +1.83(+2.89%) |
Jul 30, 2019 | 63.80 | 64.21 | 63.06 | 63.40 | 332,722 | -0.93(-1.45%) |
Jul 29, 2019 | 63.51 | 64.54 | 63.01 | 64.33 | 438,681 | +1.07(+1.69%) |
Jul 26, 2019 | 63.61 | 63.79 | 63.03 | 63.26 | 193,000 | +0.18(+0.29%) |
Jul 25, 2019 | 62.49 | 63.77 | 61.86 | 63.08 | 411,082 | +0.58(+0.93%) |
Jul 24, 2019 | 62.54 | 62.78 | 61.56 | 62.50 | 376,592 | +0.05(+0.08%) |
Jul 23, 2019 | 63.70 | 63.73 | 61.49 | 62.45 | 328,675 | -0.61(-0.97%) |
Jul 22, 2019 | 63.48 | 64.19 | 62.34 | 63.06 | 473,175 | -0.31(-0.49%) |
Jul 19, 2019 | 63.00 | 63.83 | 62.79 | 63.37 | 383,300 | +0.73(+1.17%) |
Jul 18, 2019 | 62.00 | 63.00 | 61.90 | 62.64 | 521,840 | +0.28(+0.45%) |
Jul 17, 2019 | 61.50 | 62.50 | 61.05 | 62.36 | 285,277 | +0.96(+1.56%) |
Jul 16, 2019 | 61.65 | 61.70 | 60.65 | 61.40 | 203,985 | -0.43(-0.70%) |
Jul 15, 2019 | 62.23 | 62.40 | 60.22 | 61.83 | 332,796 | -0.29(-0.47%) |
Jul 12, 2019 | 61.48 | 62.54 | 61.27 | 62.12 | 417,500 | +1.36(+2.24%) |
Jul 11, 2019 | 62.30 | 62.72 | 59.84 | 60.76 | 520,149 | -1.53(-2.46%) |
Jul 10, 2019 | 62.79 | 63.42 | 62.05 | 62.29 | 335,745 | +0.02(+0.03%) |
Jul 09, 2019 | 61.86 | 62.98 | 61.66 | 62.27 | 298,491 | -0.26(-0.42%) |
Jul 08, 2019 | 63.04 | 63.10 | 61.23 | 62.53 | 345,924 | -0.62(-0.98%) |
Jul 05, 2019 | 62.03 | 63.20 | 62.02 | 63.15 | 251,700 | +0.85(+1.36%) |
Jul 03, 2019 | 62.70 | 63.32 | 62.28 | 62.30 | 167,900 | -0.54(-0.86%) |
Jul 02, 2019 | 62.47 | 63.25 | 61.36 | 62.84 | 284,934 | +0.24(+0.38%) |
Jul 01, 2019 | 63.22 | 64.21 | 61.97 | 62.60 | 656,390 | +0.14(+0.22%) |
Jun 28, 2019 | 60.72 | 62.70 | 60.72 | 62.46 | 648,900 | +1.40(+2.29%) |
Jun 27, 2019 | 59.70 | 61.65 | 59.57 | 61.06 | 733,187 | +1.44(+2.42%) |
Jun 26, 2019 | 60.91 | 61.89 | 59.49 | 59.62 | 587,416 | +0.40(+0.68%) |
Jun 25, 2019 | 60.30 | 60.94 | 58.84 | 59.22 | 660,461 | -1.32(-2.18%) |
Jun 24, 2019 | 60.02 | 61.66 | 60.01 | 60.54 | 853,061 | +1.14(+1.92%) |
Jun 21, 2019 | 59.53 | 59.73 | 58.15 | 59.40 | 530,900 | -0.28(-0.47%) |
Jun 20, 2019 | 60.00 | 60.67 | 58.89 | 59.68 | 498,859 | +0.48(+0.81%) |
Jun 19, 2019 | 59.04 | 59.53 | 57.38 | 59.20 | 630,473 | +0.64(+1.09%) |
Jun 18, 2019 | 58.19 | 60.96 | 57.71 | 58.56 | 1,305,249 | +1.97(+3.48%) |
Jun 17, 2019 | 56.44 | 57.15 | 55.69 | 56.59 | 256,214 | +0.10(+0.18%) |
Jun 14, 2019 | 57.75 | 58.17 | 55.80 | 56.49 | 559,500 | -1.39(-2.40%) |
Jun 13, 2019 | 55.08 | 57.97 | 55.08 | 57.88 | 668,415 | +3.06(+5.58%) |
Jun 12, 2019 | 56.90 | 56.99 | 54.57 | 54.82 | 443,565 | -2.18(-3.82%) |
Jun 11, 2019 | 57.05 | 57.46 | 56.01 | 57.00 | 356,216 | +0.17(+0.30%) |
Jun 10, 2019 | 56.45 | 57.88 | 56.45 | 56.83 | 364,765 | +0.51(+0.91%) |
Jun 07, 2019 | 55.90 | 57.14 | 55.49 | 56.32 | 339,800 | +0.31(+0.55%) |
Jun 06, 2019 | 55.03 | 56.50 | 54.75 | 56.01 | 544,932 | +0.85(+1.54%) |
Jun 05, 2019 | 54.83 | 55.24 | 54.33 | 55.16 | 425,722 | +0.51(+0.93%) |
Jun 04, 2019 | 53.58 | 54.94 | 53.45 | 54.65 | 307,884 | +1.39(+2.61%) |
Jun 03, 2019 | 53.29 | 53.65 | 52.03 | 53.26 | 578,585 | -0.32(-0.60%) |
May 31, 2019 | 54.07 | 54.45 | 53.13 | 53.58 | 529,600 | -1.05(-1.92%) |
May 30, 2019 | 53.99 | 55.30 | 53.95 | 54.63 | 298,740 | +0.84(+1.56%) |
May 29, 2019 | 54.92 | 54.94 | 53.37 | 53.79 | 344,583 | -1.59(-2.87%) |
May 28, 2019 | 54.16 | 55.53 | 53.83 | 55.38 | 447,901 | +1.77(+3.30%) |
May 24, 2019 | 53.51 | 54.26 | 53.10 | 53.61 | 348,000 | +0.14(+0.26%) |
May 23, 2019 | 54.37 | 54.96 | 53.00 | 53.47 | 475,253 | -1.49(-2.71%) |
May 22, 2019 | 54.50 | 55.58 | 54.32 | 54.96 | 289,834 | +0.16(+0.29%) |
May 21, 2019 | 55.22 | 55.50 | 54.25 | 54.80 | 400,866 | +0.10(+0.18%) |
May 20, 2019 | 55.28 | 55.93 | 54.23 | 54.70 | 727,374 | -0.89(-1.60%) |
May 17, 2019 | 54.74 | 56.95 | 54.52 | 55.59 | 1,064,700 | +0.29(+0.52%) |
May 16, 2019 | 52.50 | 55.82 | 52.40 | 55.30 | 983,770 | +2.92(+5.57%) |
May 15, 2019 | 50.80 | 52.85 | 50.64 | 52.38 | 837,352 | +1.44(+2.83%) |
May 14, 2019 | 50.32 | 51.40 | 50.25 | 50.94 | 751,230 | +0.94(+1.88%) |
May 13, 2019 | 51.50 | 52.00 | 49.58 | 50.00 | 793,225 | -3.01(-5.68%) |
May 10, 2019 | 51.19 | 53.41 | 50.96 | 53.01 | 972,400 | +1.52(+2.95%) |
May 09, 2019 | 51.46 | 51.75 | 50.55 | 51.49 | 936,323 | -0.36(-0.69%) |
May 08, 2019 | 53.40 | 53.80 | 51.26 | 51.85 | 1,623,288 | -1.99(-3.70%) |
May 07, 2019 | 50.46 | 54.50 | 50.24 | 53.84 | 6,017,486 | +9.96(+22.70%) |
May 06, 2019 | 43.74 | 44.20 | 43.10 | 43.88 | 826,575 | -0.68(-1.53%) |
May 03, 2019 | 44.27 | 44.97 | 44.15 | 44.56 | 507,800 | +0.80(+1.83%) |
May 02, 2019 | 44.00 | 44.21 | 43.35 | 43.76 | 591,895 | -0.38(-0.86%) |
May 01, 2019 | 44.90 | 45.94 | 44.12 | 44.14 | 1,157,237 | -0.16(-0.36%) |
Apr 30, 2019 | 44.38 | 45.15 | 43.67 | 44.30 | 496,948 | -0.89(-1.97%) |
Apr 29, 2019 | 46.00 | 46.06 | 45.03 | 45.19 | 560,165 | -0.78(-1.70%) |
Apr 26, 2019 | 45.78 | 46.25 | 44.74 | 45.97 | 309,100 | +0.05(+0.11%) |
Apr 25, 2019 | 45.01 | 46.72 | 45.01 | 45.92 | 432,546 | +1.13(+2.52%) |
Apr 24, 2019 | 44.59 | 45.60 | 44.36 | 44.79 | 461,277 | +0.48(+1.08%) |
Apr 23, 2019 | 43.40 | 44.79 | 43.22 | 44.31 | 568,395 | +1.11(+2.57%) |
Apr 22, 2019 | 42.86 | 43.25 | 42.74 | 43.20 | 200,376 | +0.16(+0.37%) |
Apr 18, 2019 | 43.38 | 43.66 | 42.95 | 43.04 | 560,500 | -0.04(-0.09%) |
Apr 17, 2019 | 42.99 | 43.88 | 42.72 | 43.08 | 645,203 | +0.54(+1.27%) |
Apr 16, 2019 | 41.74 | 42.77 | 41.49 | 42.54 | 275,562 | +1.11(+2.68%) |
Apr 15, 2019 | 41.10 | 41.85 | 40.55 | 41.43 | 396,583 | +0.44(+1.07%) |
Apr 12, 2019 | 40.66 | 41.33 | 40.55 | 40.99 | 323,300 | +0.37(+0.91%) |
Apr 11, 2019 | 41.50 | 41.82 | 40.46 | 40.62 | 265,088 | -0.65(-1.57%) |
Apr 10, 2019 | 40.89 | 41.35 | 40.57 | 41.27 | 421,663 | +0.62(+1.53%) |
Apr 09, 2019 | 41.21 | 41.83 | 40.56 | 40.65 | 360,977 | -0.79(-1.91%) |
Apr 08, 2019 | 40.63 | 41.45 | 40.40 | 41.44 | 386,896 | +0.72(+1.77%) |
Apr 05, 2019 | 40.35 | 41.02 | 40.08 | 40.72 | 428,200 | +0.61(+1.52%) |
Apr 04, 2019 | 38.69 | 40.12 | 38.68 | 40.11 | 594,536 | +1.45(+3.75%) |
Apr 03, 2019 | 38.44 | 39.03 | 38.28 | 38.66 | 460,121 | +0.46(+1.20%) |
Apr 02, 2019 | 37.97 | 38.69 | 37.60 | 38.20 | 614,080 | +0.35(+0.92%) |
Apr 01, 2019 | 38.20 | 38.41 | 37.79 | 37.85 | 471,339 | +0.17(+0.45%) |
Mar 29, 2019 | 37.78 | 38.37 | 37.50 | 37.68 | 521,600 | -0.08(-0.21%) |
Mar 28, 2019 | 36.79 | 37.76 | 36.30 | 37.76 | 789,926 | +0.97(+2.64%) |
Mar 27, 2019 | 36.83 | 37.02 | 36.28 | 36.79 | 397,338 | +0.11(+0.30%) |
Mar 26, 2019 | 37.16 | 37.70 | 36.46 | 36.68 | 394,714 | -0.65(-1.74%) |
Mar 25, 2019 | 37.05 | 37.45 | 36.63 | 37.33 | 421,281 | +0.21(+0.57%) |
Mar 22, 2019 | 38.55 | 38.75 | 37.00 | 37.12 | 872,700 | -1.72(-4.43%) |
Mar 21, 2019 | 39.01 | 39.47 | 38.76 | 38.84 | 467,422 | -0.40(-1.02%) |
Mar 20, 2019 | 39.48 | 39.92 | 38.83 | 39.24 | 247,795 | -0.24(-0.61%) |
Mar 19, 2019 | 39.79 | 39.87 | 39.36 | 39.48 | 299,606 | -0.21(-0.53%) |
Mar 18, 2019 | 39.92 | 39.98 | 39.23 | 39.69 | 402,813 | -0.24(-0.60%) |
Mar 15, 2019 | 39.99 | 40.37 | 39.75 | 39.93 | 727,600 | +0.20(+0.50%) |
Mar 14, 2019 | 39.91 | 40.70 | 39.49 | 39.73 | 557,394 | -0.17(-0.43%) |
Mar 13, 2019 | 39.62 | 40.14 | 39.17 | 39.90 | 539,037 | +0.59(+1.50%) |
Mar 12, 2019 | 39.88 | 40.45 | 38.86 | 39.31 | 993,902 | -0.58(-1.45%) |
Mar 11, 2019 | 39.34 | 40.31 | 39.34 | 39.89 | 423,076 | +0.61(+1.55%) |
Mar 08, 2019 | 39.10 | 39.38 | 38.65 | 39.28 | 448,100 | -0.08(-0.20%) |
Mar 07, 2019 | 40.18 | 40.46 | 39.20 | 39.36 | 747,783 | -1.02(-2.53%) |
Mar 06, 2019 | 41.21 | 41.26 | 39.84 | 40.38 | 684,792 | -0.92(-2.23%) |
Mar 05, 2019 | 41.54 | 42.12 | 41.15 | 41.30 | 341,997 | -0.25(-0.60%) |
Mar 04, 2019 | 41.42 | 41.92 | 40.85 | 41.55 | 488,015 | +0.21(+0.51%) |
Mar 01, 2019 | 42.50 | 43.20 | 41.29 | 41.34 | 645,200 | -0.92(-2.18%) |
Feb 28, 2019 | 42.09 | 42.46 | 41.39 | 42.26 | 606,139 | -0.08(-0.19%) |
Feb 27, 2019 | 40.86 | 42.44 | 40.14 | 42.34 | 568,685 | +1.46(+3.57%) |
Feb 26, 2019 | 40.29 | 41.05 | 39.75 | 40.88 | 695,013 | +0.52(+1.29%) |
Feb 25, 2019 | 42.20 | 42.84 | 40.29 | 40.36 | 845,110 | -1.34(-3.21%) |
Feb 22, 2019 | 42.12 | 42.16 | 39.20 | 41.70 | 1,130,800 | -0.41(-0.97%) |
Feb 21, 2019 | 43.30 | 45.32 | 41.00 | 42.11 | 2,534,279 | +0.61(+1.47%) |
Feb 20, 2019 | 43.48 | 44.31 | 40.80 | 41.50 | 1,597,733 | -1.82(-4.20%) |
Feb 19, 2019 | 43.49 | 43.61 | 42.43 | 43.32 | 755,866 | +0.02(+0.05%) |
Feb 15, 2019 | 44.48 | 44.60 | 43.16 | 43.30 | 684,400 | -1.26(-2.83%) |
Feb 14, 2019 | 44.00 | 45.07 | 43.94 | 44.56 | 570,114 | +0.33(+0.75%) |
Feb 13, 2019 | 43.00 | 44.31 | 42.84 | 44.23 | 411,465 | +1.39(+3.24%) |
Feb 12, 2019 | 44.21 | 44.54 | 42.64 | 42.84 | 486,080 | -1.20(-2.72%) |
Feb 11, 2019 | 43.51 | 44.20 | 43.50 | 44.04 | 395,210 | +0.56(+1.29%) |
Feb 08, 2019 | 42.72 | 43.80 | 42.72 | 43.48 | 315,000 | +0.55(+1.28%) |
Feb 07, 2019 | 43.48 | 43.78 | 42.47 | 42.93 | 513,571 | -1.03(-2.34%) |
Feb 06, 2019 | 44.70 | 45.18 | 43.87 | 43.96 | 442,296 | -0.51(-1.15%) |
Feb 05, 2019 | 44.17 | 44.64 | 43.91 | 44.47 | 491,272 | +0.36(+0.82%) |
Feb 04, 2019 | 43.25 | 44.12 | 42.90 | 44.11 | 365,462 | +1.04(+2.41%) |
Feb 01, 2019 | 43.79 | 43.79 | 43.02 | 43.07 | 536,500 | -0.72(-1.64%) |
Jan 31, 2019 | 42.85 | 43.87 | 42.60 | 43.79 | 891,223 | +1.54(+3.64%) |
Jan 30, 2019 | 42.29 | 43.24 | 41.65 | 42.25 | 406,706 | +0.25(+0.60%) |
Jan 29, 2019 | 42.28 | 42.80 | 41.93 | 42.00 | 676,637 | -0.15(-0.36%) |
Jan 28, 2019 | 41.30 | 42.66 | 40.16 | 42.15 | 771,246 | +1.30(+3.18%) |
Jan 25, 2019 | 40.60 | 41.90 | 39.44 | 40.85 | 638,800 | +0.61(+1.52%) |
Jan 24, 2019 | 38.25 | 40.45 | 38.11 | 40.24 | 1,223,176 | +2.21(+5.81%) |
Jan 23, 2019 | 37.09 | 38.12 | 36.99 | 38.03 | 727,319 | +1.07(+2.90%) |
Jan 22, 2019 | 37.10 | 37.48 | 36.43 | 36.96 | 349,484 | -0.22(-0.59%) |
Jan 18, 2019 | 37.95 | 38.20 | 37.00 | 37.18 | 422,800 | -0.39(-1.04%) |
Jan 17, 2019 | 35.77 | 37.75 | 35.56 | 37.57 | 1,600,255 | +0.22(+0.59%) |
Jan 16, 2019 | 36.70 | 37.69 | 36.61 | 37.35 | 531,347 | +0.66(+1.80%) |
Jan 15, 2019 | 36.62 | 37.17 | 36.54 | 36.69 | 393,204 | +0.19(+0.52%) |
Jan 14, 2019 | 36.09 | 36.91 | 35.50 | 36.50 | 453,559 | +0.10(+0.27%) |
Jan 11, 2019 | 35.93 | 36.86 | 35.73 | 36.40 | 769,900 | +0.41(+1.14%) |
Jan 10, 2019 | 35.27 | 36.88 | 35.00 | 35.99 | 738,658 | +0.53(+1.49%) |
Jan 09, 2019 | 35.29 | 36.38 | 35.11 | 35.46 | 862,351 | +0.46(+1.31%) |
Jan 08, 2019 | 35.36 | 35.74 | 34.05 | 35.00 | 761,490 | -0.01(-0.03%) |
Jan 07, 2019 | 37.20 | 37.20 | 34.92 | 35.01 | 1,147,559 | -2.24(-6.01%) |
Jan 04, 2019 | 35.91 | 37.38 | 35.22 | 37.25 | 1,008,200 | +1.75(+4.93%) |
Jan 03, 2019 | 35.68 | 37.07 | 35.50 | 35.50 | 871,690 | -0.65(-1.80%) |
Jan 02, 2019 | 34.41 | 36.45 | 34.35 | 36.15 | 534,059 | +1.05(+2.99%) |
Dec 31, 2018 | 34.89 | 35.20 | 33.88 | 35.10 | 517,900 | +0.23(+0.66%) |
Dec 28, 2018 | 35.28 | 35.41 | 34.01 | 34.87 | 470,800 | -0.11(-0.31%) |
Dec 27, 2018 | 34.58 | 35.25 | 33.50 | 34.98 | 356,026 | -0.31(-0.88%) |
Dec 26, 2018 | 33.55 | 35.42 | 33.12 | 35.29 | 578,032 | +1.88(+5.63%) |
Dec 24, 2018 | 33.98 | 34.04 | 32.42 | 33.41 | 594,400 | -1.05(-3.05%) |
Dec 21, 2018 | 35.30 | 35.50 | 33.18 | 34.46 | 1,355,300 | -0.70(-1.99%) |
Dec 20, 2018 | 35.87 | 36.49 | 34.05 | 35.16 | 528,975 | -0.97(-2.68%) |
Dec 19, 2018 | 36.74 | 37.13 | 35.47 | 36.13 | 491,832 | -0.61(-1.66%) |
Dec 18, 2018 | 37.82 | 38.26 | 35.93 | 36.74 | 704,123 | -0.67(-1.79%) |
Dec 17, 2018 | 38.22 | 38.54 | 36.86 | 37.41 | 387,621 | -0.92(-2.40%) |
Dec 14, 2018 | 38.02 | 38.82 | 37.65 | 38.33 | 231,400 | -0.20(-0.52%) |
Dec 13, 2018 | 39.01 | 39.05 | 38.10 | 38.53 | 307,799 | -0.23(-0.59%) |
Dec 12, 2018 | 39.30 | 39.35 | 38.20 | 38.76 | 406,498 | -0.19(-0.49%) |
Dec 11, 2018 | 39.15 | 39.92 | 38.66 | 38.95 | 519,199 | +0.22(+0.57%) |
Dec 10, 2018 | 37.79 | 39.12 | 37.79 | 38.73 | 409,622 | +0.70(+1.84%) |
Dec 07, 2018 | 39.80 | 40.22 | 37.78 | 38.03 | 889,700 | -2.35(-5.82%) |
Dec 06, 2018 | 38.00 | 41.65 | 37.68 | 40.38 | 1,717,059 | +1.84(+4.77%) |
Dec 04, 2018 | 39.89 | 40.45 | 38.26 | 38.54 | 607,300 | -1.36(-3.41%) |
Dec 03, 2018 | 39.96 | 40.08 | 38.58 | 39.90 | 851,441 | +0.97(+2.49%) |
Nov 30, 2018 | 41.04 | 41.28 | 38.29 | 38.93 | 1,171,600 | -2.95(-7.04%) |
Nov 29, 2018 | 42.60 | 42.75 | 41.31 | 41.88 | 377,461 | -0.73(-1.71%) |
Nov 28, 2018 | 40.00 | 42.90 | 40.00 | 42.61 | 900,319 | +3.02(+7.63%) |
Nov 27, 2018 | 39.90 | 39.99 | 39.14 | 39.59 | 404,843 | -0.43(-1.07%) |
Nov 26, 2018 | 39.62 | 40.80 | 39.52 | 40.02 | 865,215 | +0.04(+0.10%) |
Nov 23, 2018 | 37.74 | 40.14 | 37.65 | 39.98 | 541,400 | +1.90(+4.99%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.79(+2.12%) | |
Nov 20, 2018 | 37.43 | 38.08 | 36.84 | 37.29 | 464,447 | -1.22(-3.17%) |
Nov 19, 2018 | 38.58 | 39.06 | 38.12 | 38.51 | 504,742 | -0.09(-0.23%) |
Nov 16, 2018 | 37.74 | 38.80 | 37.74 | 38.60 | 494,400 | +0.36(+0.94%) |
Nov 15, 2018 | 37.47 | 38.32 | 36.67 | 38.24 | 741,206 | +0.81(+2.16%) |
Nov 14, 2018 | 36.56 | 37.80 | 36.56 | 37.43 | 799,418 | +1.15(+3.17%) |
Nov 13, 2018 | 35.51 | 36.30 | 34.79 | 36.28 | 1,216,285 | +1.09(+3.10%) |
Nov 12, 2018 | 37.11 | 37.43 | 35.13 | 35.19 | 887,371 | -2.24(-5.98%) |
Nov 09, 2018 | 37.52 | 38.04 | 36.63 | 37.43 | 555,600 | -0.33(-0.87%) |
Nov 08, 2018 | 38.76 | 39.41 | 37.65 | 37.76 | 627,139 | -0.99(-2.55%) |
Nov 07, 2018 | 38.00 | 39.20 | 37.67 | 38.75 | 1,079,665 | +1.13(+3.00%) |
Nov 06, 2018 | 38.71 | 39.12 | 37.10 | 37.62 | 1,148,887 | -1.48(-3.79%) |
Nov 05, 2018 | 38.04 | 40.82 | 37.83 | 39.10 | 1,914,157 | +1.35(+3.58%) |
Nov 02, 2018 | 41.10 | 41.56 | 35.89 | 37.75 | 4,353,200 | -3.28(-7.99%) |