Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.31 | 82.37 | 80.65 | 80.76 | 1,267,947 | -0.43(-0.53%) |
Oct 30, 2019 | 81.39 | 81.78 | 80.83 | 81.19 | 1,276,838 | +0.28(+0.35%) |
Oct 29, 2019 | 78.29 | 81.24 | 77.46 | 80.90 | 3,306,409 | +5.23(+6.91%) |
Oct 28, 2019 | 75.31 | 75.88 | 75.13 | 75.68 | 1,226,511 | +0.78(+1.04%) |
Oct 25, 2019 | 74.71 | 75.21 | 74.31 | 74.90 | 822,097 | -0.06(-0.07%) |
Oct 24, 2019 | 74.38 | 75.00 | 73.80 | 74.96 | 764,839 | +0.75(+1.01%) |
Oct 23, 2019 | 74.08 | 75.05 | 73.97 | 74.21 | 862,766 | -0.05(-0.06%) |
Oct 22, 2019 | 75.74 | 75.96 | 74.06 | 74.26 | 1,128,098 | -1.45(-1.92%) |
Oct 21, 2019 | 76.56 | 76.56 | 75.48 | 75.71 | 1,323,010 | -0.73(-0.96%) |
Oct 18, 2019 | 76.35 | 76.61 | 75.77 | 76.44 | 1,354,073 | -0.08(-0.11%) |
Oct 17, 2019 | 76.46 | 76.70 | 75.76 | 76.52 | 1,314,448 | +0.35(+0.45%) |
Oct 16, 2019 | 76.57 | 77.07 | 75.93 | 76.18 | 1,456,870 | -0.83(-1.08%) |
Oct 15, 2019 | 77.36 | 78.25 | 76.99 | 77.01 | 1,412,715 | -0.22(-0.28%) |
Oct 14, 2019 | 78.17 | 78.32 | 77.04 | 77.22 | 758,902 | -0.66(-0.84%) |
Oct 11, 2019 | 78.39 | 78.93 | 77.84 | 77.88 | 1,138,485 | +0.10(+0.13%) |
Oct 10, 2019 | 77.51 | 78.37 | 77.50 | 77.78 | 1,478,696 | +0.33(+0.42%) |
Oct 09, 2019 | 77.22 | 77.58 | 76.53 | 77.45 | 1,086,146 | +0.81(+1.05%) |
Oct 08, 2019 | 77.86 | 77.86 | 76.63 | 76.64 | 1,187,262 | -1.84(-2.34%) |
Oct 07, 2019 | 78.32 | 79.12 | 78.17 | 78.48 | 1,152,019 | +0.16(+0.20%) |
Oct 04, 2019 | 78.15 | 78.50 | 77.50 | 78.32 | 3,133,557 | +0.59(+0.76%) |
Oct 03, 2019 | 77.75 | 78.15 | 76.91 | 77.73 | 741,212 | +0.04(+0.05%) |
Oct 02, 2019 | 78.67 | 78.74 | 76.90 | 77.69 | 1,308,285 | -1.70(-2.15%) |
Oct 01, 2019 | 80.65 | 80.87 | 79.13 | 79.40 | 726,382 | -1.03(-1.28%) |
Sep 30, 2019 | 79.62 | 80.84 | 79.58 | 80.43 | 964,442 | +0.81(+1.01%) |
Sep 27, 2019 | 81.96 | 81.96 | 78.98 | 79.62 | 934,322 | -1.98(-2.42%) |
Sep 26, 2019 | 81.58 | 81.89 | 80.76 | 81.60 | 809,928 | +0.08(+0.10%) |
Sep 25, 2019 | 80.70 | 81.66 | 80.03 | 81.51 | 1,189,661 | +0.96(+1.20%) |
Sep 24, 2019 | 80.83 | 81.44 | 79.91 | 80.55 | 1,257,827 | +0.30(+0.37%) |
Sep 23, 2019 | 80.52 | 80.81 | 79.60 | 80.25 | 1,311,558 | -0.60(-0.74%) |
Sep 20, 2019 | 82.17 | 82.53 | 80.76 | 80.85 | 3,974,020 | -0.97(-1.19%) |
Sep 19, 2019 | 82.23 | 82.65 | 81.65 | 81.82 | 1,000,970 | -0.22(-0.26%) |
Sep 18, 2019 | 81.07 | 82.08 | 80.91 | 82.04 | 777,059 | +0.84(+1.04%) |
Sep 17, 2019 | 80.98 | 81.49 | 80.59 | 81.20 | 1,069,505 | +0.37(+0.46%) |
Sep 16, 2019 | 80.10 | 81.14 | 79.90 | 80.82 | 901,562 | +0.45(+0.56%) |
Sep 13, 2019 | 80.79 | 81.28 | 80.19 | 80.37 | 1,090,327 | -0.18(-0.22%) |
Sep 12, 2019 | 80.12 | 81.20 | 79.84 | 80.55 | 1,201,217 | +1.04(+1.30%) |
Sep 11, 2019 | 78.26 | 79.51 | 77.73 | 79.51 | 1,375,717 | +1.17(+1.49%) |
Sep 10, 2019 | 78.94 | 78.94 | 77.70 | 78.35 | 1,842,917 | -0.87(-1.10%) |
Sep 09, 2019 | 81.88 | 82.12 | 78.51 | 79.22 | 1,817,955 | -2.52(-3.08%) |
Sep 06, 2019 | 83.01 | 83.02 | 81.58 | 81.73 | 1,031,603 | -1.12(-1.35%) |
Sep 05, 2019 | 82.63 | 83.00 | 82.12 | 82.85 | 1,339,885 | +1.12(+1.37%) |
Sep 04, 2019 | 81.27 | 81.96 | 81.17 | 81.73 | 737,330 | +1.18(+1.47%) |
Sep 03, 2019 | 80.98 | 81.37 | 80.21 | 80.55 | 1,754,452 | -0.94(-1.16%) |
Aug 30, 2019 | 81.93 | 82.36 | 81.05 | 81.49 | 1,241,825 | +0.15(+0.18%) |
Aug 29, 2019 | 80.51 | 81.65 | 80.51 | 81.34 | 1,306,204 | +1.38(+1.73%) |
Aug 28, 2019 | 78.89 | 80.16 | 78.49 | 79.96 | 1,698,565 | +0.64(+0.81%) |
Aug 27, 2019 | 79.17 | 79.44 | 78.49 | 79.32 | 1,559,421 | +0.68(+0.87%) |
Aug 26, 2019 | 78.21 | 78.66 | 77.63 | 78.64 | 1,606,345 | +0.83(+1.07%) |
Aug 23, 2019 | 79.45 | 80.08 | 77.49 | 77.81 | 1,437,683 | -2.01(-2.51%) |
Aug 22, 2019 | 80.09 | 80.09 | 78.93 | 79.81 | 1,173,207 | +0.02(+0.02%) |
Aug 21, 2019 | 79.73 | 79.79 | 79.18 | 79.79 | 874,349 | +1.00(+1.27%) |
Aug 20, 2019 | 79.41 | 79.81 | 78.73 | 78.80 | 1,435,697 | -0.57(-0.72%) |
Aug 19, 2019 | 79.29 | 79.87 | 79.02 | 79.36 | 1,651,660 | +1.18(+1.50%) |
Aug 16, 2019 | 77.95 | 78.49 | 77.88 | 78.19 | 1,459,338 | +0.85(+1.10%) |
Aug 15, 2019 | 77.42 | 77.84 | 76.87 | 77.34 | 1,086,470 | +0.08(+0.11%) |
Aug 14, 2019 | 77.82 | 78.40 | 76.80 | 77.26 | 1,850,314 | -1.35(-1.72%) |
Aug 13, 2019 | 77.27 | 78.82 | 77.18 | 78.61 | 1,876,262 | +1.14(+1.47%) |
Aug 12, 2019 | 77.61 | 78.72 | 77.03 | 77.47 | 1,165,040 | -0.01(-0.01%) |
Aug 09, 2019 | 77.48 | 78.08 | 76.52 | 77.48 | 1,678,244 | -0.78(-1.00%) |
Aug 08, 2019 | 75.82 | 78.40 | 75.75 | 78.26 | 36,576,520 | +3.11(+4.13%) |
Aug 07, 2019 | 74.16 | 75.73 | 73.28 | 75.16 | 2,194,004 | +0.49(+0.66%) |
Aug 06, 2019 | 74.15 | 74.87 | 73.21 | 74.66 | 2,077,712 | +0.99(+1.34%) |
Aug 05, 2019 | 75.20 | 75.58 | 73.08 | 73.67 | 2,150,256 | -2.69(-3.52%) |
Aug 02, 2019 | 76.12 | 76.74 | 74.66 | 76.36 | 3,599,944 | -1.45(-1.86%) |
Aug 01, 2019 | 76.94 | 79.73 | 76.86 | 77.81 | 1,550,158 | +1.22(+1.60%) |
Jul 31, 2019 | 78.72 | 79.07 | 75.71 | 76.58 | 1,839,430 | -2.13(-2.70%) |
Jul 30, 2019 | 75.24 | 79.26 | 74.63 | 78.71 | 1,573,308 | +0.99(+1.27%) |
Jul 29, 2019 | 77.02 | 78.66 | 76.71 | 77.72 | 1,241,181 | +0.83(+1.08%) |
Jul 26, 2019 | 75.78 | 76.95 | 75.78 | 76.89 | 1,020,239 | +1.19(+1.58%) |
Jul 25, 2019 | 76.22 | 76.22 | 75.61 | 75.70 | 1,007,844 | -0.42(-0.55%) |
Jul 24, 2019 | 75.23 | 76.32 | 75.13 | 76.12 | 806,228 | +0.72(+0.95%) |
Jul 23, 2019 | 74.74 | 75.43 | 74.23 | 75.40 | 740,284 | +1.17(+1.57%) |
Jul 22, 2019 | 74.49 | 74.81 | 74.16 | 74.23 | 790,227 | -0.01(-0.01%) |
Jul 19, 2019 | 75.89 | 76.09 | 74.21 | 74.24 | 1,028,815 | -1.28(-1.69%) |
Jul 18, 2019 | 75.25 | 75.80 | 74.77 | 75.52 | 855,736 | +0.18(+0.24%) |
Jul 17, 2019 | 76.59 | 76.79 | 75.31 | 75.34 | 659,755 | -1.18(-1.55%) |
Jul 16, 2019 | 76.71 | 77.11 | 76.26 | 76.53 | 680,287 | -0.28(-0.36%) |
Jul 15, 2019 | 77.19 | 77.19 | 76.54 | 76.81 | 469,756 | -0.08(-0.11%) |
Jul 12, 2019 | 76.61 | 76.92 | 76.04 | 76.89 | 736,047 | +0.46(+0.60%) |
Jul 11, 2019 | 76.16 | 76.49 | 75.50 | 76.44 | 811,198 | +0.41(+0.54%) |
Jul 10, 2019 | 76.45 | 76.96 | 75.61 | 76.02 | 910,503 | -0.02(-0.02%) |
Jul 09, 2019 | 74.98 | 76.16 | 74.68 | 76.04 | 867,162 | +0.10(+0.14%) |
Jul 08, 2019 | 76.33 | 76.33 | 75.60 | 75.94 | 581,077 | -0.57(-0.74%) |
Jul 05, 2019 | 75.58 | 76.51 | 75.16 | 76.51 | 641,066 | +0.58(+0.76%) |
Jul 03, 2019 | 75.04 | 76.01 | 74.77 | 75.93 | 459,038 | +1.18(+1.57%) |
Jul 02, 2019 | 74.72 | 75.00 | 74.37 | 74.76 | 629,350 | -0.03(-0.04%) |
Jul 01, 2019 | 75.21 | 75.43 | 74.12 | 74.78 | 1,042,090 | +0.30(+0.40%) |
Jun 28, 2019 | 74.21 | 74.75 | 73.94 | 74.49 | 2,033,939 | +0.43(+0.58%) |
Jun 27, 2019 | 73.52 | 74.35 | 73.44 | 74.06 | 868,945 | +0.82(+1.12%) |
Jun 26, 2019 | 74.04 | 74.19 | 73.09 | 73.24 | 1,278,115 | -0.58(-0.78%) |
Jun 25, 2019 | 73.92 | 74.17 | 73.61 | 73.81 | 1,141,969 | +0.16(+0.22%) |
Jun 24, 2019 | 73.67 | 74.22 | 73.44 | 73.66 | 1,243,225 | +0.04(+0.05%) |
Jun 21, 2019 | 73.81 | 74.31 | 73.20 | 73.62 | 1,931,776 | -0.69(-0.93%) |
Jun 20, 2019 | 73.96 | 74.38 | 73.52 | 74.31 | 1,051,616 | +0.96(+1.31%) |
Jun 19, 2019 | 73.31 | 73.57 | 72.76 | 73.35 | 1,411,348 | +0.00(+0.00%) |
Jun 18, 2019 | 73.27 | 73.98 | 72.95 | 73.35 | 1,216,159 | +0.35(+0.49%) |
Jun 17, 2019 | 73.51 | 73.96 | 72.74 | 72.99 | 1,398,091 | -0.55(-0.75%) |
Jun 14, 2019 | 72.98 | 73.71 | 72.55 | 73.54 | 1,145,558 | +0.39(+0.54%) |
Jun 13, 2019 | 74.02 | 74.10 | 72.63 | 73.15 | 951,154 | -0.48(-0.65%) |
Jun 12, 2019 | 72.84 | 73.63 | 72.50 | 73.63 | 927,098 | +0.85(+1.17%) |
Jun 11, 2019 | 73.90 | 74.08 | 72.65 | 72.77 | 1,329,160 | -0.78(-1.06%) |
Jun 10, 2019 | 74.14 | 74.32 | 73.38 | 73.55 | 1,326,918 | -0.23(-0.31%) |
Jun 07, 2019 | 73.40 | 74.02 | 73.14 | 73.79 | 831,060 | +0.67(+0.91%) |
Jun 06, 2019 | 72.39 | 73.21 | 72.24 | 73.12 | 1,199,810 | +0.54(+0.74%) |
Jun 05, 2019 | 72.99 | 73.36 | 72.30 | 72.58 | 1,137,781 | +0.11(+0.15%) |
Jun 04, 2019 | 71.15 | 72.55 | 70.88 | 72.47 | 2,016,942 | +1.93(+2.74%) |
Jun 03, 2019 | 69.99 | 70.87 | 69.68 | 70.53 | 1,853,125 | +0.55(+0.78%) |
May 31, 2019 | 68.88 | 70.14 | 68.70 | 69.99 | 1,510,784 | +0.46(+0.67%) |
May 30, 2019 | 69.61 | 69.89 | 68.98 | 69.52 | 1,678,395 | +0.03(+0.04%) |
May 29, 2019 | 69.54 | 69.96 | 68.99 | 69.49 | 1,927,177 | -0.17(-0.24%) |
May 28, 2019 | 70.68 | 71.37 | 69.48 | 69.66 | 1,642,561 | -1.20(-1.69%) |
May 24, 2019 | 71.30 | 71.42 | 70.79 | 70.86 | 949,999 | +0.13(+0.18%) |
May 23, 2019 | 71.03 | 71.16 | 70.29 | 70.73 | 1,380,311 | -0.78(-1.09%) |
May 22, 2019 | 70.80 | 71.86 | 70.62 | 71.51 | 1,444,730 | +0.22(+0.31%) |
May 21, 2019 | 70.46 | 71.34 | 70.22 | 71.29 | 1,368,708 | +1.36(+1.94%) |
May 20, 2019 | 70.09 | 71.00 | 69.79 | 69.93 | 1,086,783 | -0.67(-0.95%) |
May 17, 2019 | 70.34 | 71.30 | 70.24 | 70.60 | 795,971 | -0.28(-0.39%) |
May 16, 2019 | 70.17 | 70.92 | 69.74 | 70.88 | 1,014,247 | +1.15(+1.65%) |
May 15, 2019 | 69.08 | 70.11 | 68.81 | 69.73 | 1,068,048 | +0.70(+1.01%) |
May 14, 2019 | 68.66 | 69.49 | 67.87 | 69.03 | 933,033 | +0.49(+0.72%) |
May 13, 2019 | 68.95 | 69.23 | 68.12 | 68.54 | 832,741 | -1.59(-2.27%) |
May 10, 2019 | 69.33 | 70.42 | 68.98 | 70.12 | 687,473 | +0.43(+0.61%) |
May 09, 2019 | 68.44 | 69.81 | 68.21 | 69.70 | 1,059,196 | +0.79(+1.15%) |
May 08, 2019 | 68.23 | 69.26 | 68.00 | 68.91 | 1,198,464 | +0.59(+0.87%) |
May 07, 2019 | 68.39 | 68.93 | 67.96 | 68.31 | 1,585,921 | -0.54(-0.78%) |
May 06, 2019 | 68.02 | 69.04 | 67.89 | 68.85 | 1,648,983 | -0.32(-0.46%) |
May 03, 2019 | 67.95 | 69.34 | 67.67 | 69.17 | 972,925 | +1.22(+1.79%) |
May 02, 2019 | 67.51 | 68.42 | 67.16 | 67.95 | 1,469,729 | +0.27(+0.40%) |
May 01, 2019 | 68.85 | 69.08 | 67.68 | 67.68 | 1,484,023 | -0.59(-0.86%) |
Apr 30, 2019 | 62.85 | 68.46 | 62.80 | 68.27 | 3,540,500 | +6.14(+9.88%) |
Apr 29, 2019 | 62.10 | 62.48 | 61.88 | 62.13 | 1,654,084 | +0.30(+0.48%) |
Apr 26, 2019 | 61.70 | 62.04 | 61.68 | 61.83 | 772,829 | +0.15(+0.24%) |
Apr 25, 2019 | 61.96 | 62.19 | 61.47 | 61.68 | 973,588 | -0.13(-0.21%) |
Apr 24, 2019 | 61.88 | 62.21 | 61.77 | 61.81 | 608,526 | +0.02(+0.03%) |
Apr 23, 2019 | 60.98 | 62.43 | 60.85 | 61.79 | 877,722 | +1.03(+1.70%) |
Apr 22, 2019 | 60.39 | 60.97 | 60.25 | 60.76 | 946,814 | +0.14(+0.23%) |
Apr 18, 2019 | 60.69 | 60.98 | 60.27 | 60.62 | 1,364,291 | +0.14(+0.23%) |
Apr 17, 2019 | 60.58 | 60.78 | 60.17 | 60.48 | 652,937 | -0.03(-0.05%) |
Apr 16, 2019 | 60.48 | 60.61 | 60.10 | 60.51 | 444,508 | +0.16(+0.26%) |
Apr 15, 2019 | 60.70 | 60.90 | 60.15 | 60.35 | 690,371 | -0.35(-0.58%) |
Apr 12, 2019 | 60.75 | 60.85 | 60.23 | 60.70 | 852,050 | +0.08(+0.14%) |
Apr 11, 2019 | 60.24 | 60.83 | 60.08 | 60.62 | 709,418 | +0.59(+0.97%) |
Apr 10, 2019 | 59.46 | 60.17 | 59.12 | 60.04 | 726,939 | +0.58(+0.97%) |
Apr 09, 2019 | 59.93 | 60.18 | 59.23 | 59.46 | 593,160 | -0.74(-1.23%) |
Apr 08, 2019 | 59.81 | 60.24 | 59.34 | 60.20 | 513,727 | +0.19(+0.31%) |
Apr 05, 2019 | 59.68 | 60.12 | 59.44 | 60.02 | 796,940 | +0.58(+0.97%) |
Apr 04, 2019 | 59.28 | 59.65 | 59.12 | 59.44 | 849,796 | +0.28(+0.47%) |
Apr 03, 2019 | 59.53 | 59.77 | 58.97 | 59.16 | 1,190,489 | +0.04(+0.06%) |
Apr 02, 2019 | 60.25 | 60.35 | 59.08 | 59.12 | 1,069,673 | -1.16(-1.93%) |
Apr 01, 2019 | 59.92 | 60.35 | 59.61 | 60.29 | 1,000,000 | +0.74(+1.25%) |
Mar 29, 2019 | 59.51 | 59.90 | 59.26 | 59.54 | 839,241 | +0.33(+0.56%) |
Mar 28, 2019 | 58.99 | 59.35 | 58.70 | 59.21 | 446,943 | +0.43(+0.73%) |
Mar 27, 2019 | 58.95 | 59.33 | 58.42 | 58.78 | 1,684,252 | -0.09(-0.16%) |
Mar 26, 2019 | 58.27 | 59.15 | 58.21 | 58.87 | 913,632 | +0.69(+1.18%) |
Mar 25, 2019 | 58.28 | 58.69 | 57.92 | 58.19 | 768,568 | -0.33(-0.57%) |
Mar 22, 2019 | 58.99 | 59.19 | 57.73 | 58.52 | 1,089,496 | -0.71(-1.19%) |
Mar 21, 2019 | 58.32 | 59.54 | 58.23 | 59.23 | 450,558 | +0.46(+0.77%) |
Mar 20, 2019 | 58.73 | 59.25 | 58.30 | 58.77 | 811,060 | -0.04(-0.06%) |
Mar 19, 2019 | 59.14 | 59.27 | 58.70 | 58.81 | 489,585 | -0.18(-0.30%) |
Mar 18, 2019 | 58.42 | 59.07 | 58.42 | 58.99 | 697,325 | +0.61(+1.05%) |
Mar 15, 2019 | 58.30 | 58.71 | 58.19 | 58.37 | 1,577,304 | +0.08(+0.14%) |
Mar 14, 2019 | 58.67 | 58.84 | 58.25 | 58.29 | 703,011 | -0.27(-0.46%) |
Mar 13, 2019 | 58.75 | 58.76 | 58.03 | 58.56 | 1,243,426 | +0.30(+0.51%) |
Mar 12, 2019 | 58.40 | 58.65 | 58.19 | 58.26 | 527,996 | -0.14(-0.24%) |
Mar 11, 2019 | 57.89 | 58.56 | 57.81 | 58.40 | 776,055 | +0.68(+1.19%) |
Mar 08, 2019 | 57.16 | 57.77 | 57.07 | 57.72 | 998,420 | +0.01(+0.02%) |
Mar 07, 2019 | 58.05 | 58.12 | 57.15 | 57.71 | 1,045,946 | -0.55(-0.95%) |
Mar 06, 2019 | 58.66 | 58.79 | 58.15 | 58.26 | 1,177,578 | -0.51(-0.87%) |
Mar 05, 2019 | 59.14 | 59.33 | 58.62 | 58.77 | 927,779 | -0.48(-0.81%) |
Mar 04, 2019 | 60.08 | 60.33 | 58.74 | 59.25 | 1,289,753 | -0.81(-1.35%) |
Mar 01, 2019 | 60.02 | 60.31 | 59.37 | 60.06 | 1,133,648 | +0.36(+0.60%) |
Feb 28, 2019 | 59.09 | 59.82 | 58.97 | 59.70 | 1,164,025 | +0.62(+1.05%) |
Feb 27, 2019 | 58.71 | 59.33 | 58.46 | 59.09 | 1,049,770 | +0.34(+0.58%) |
Feb 26, 2019 | 59.76 | 59.95 | 58.72 | 58.74 | 970,178 | -1.03(-1.72%) |
Feb 25, 2019 | 59.99 | 60.27 | 59.67 | 59.77 | 1,092,445 | +0.16(+0.26%) |
Feb 22, 2019 | 58.61 | 59.71 | 58.13 | 59.61 | 1,357,803 | +1.42(+2.45%) |
Feb 21, 2019 | 57.14 | 58.86 | 57.01 | 58.19 | 2,123,037 | +1.17(+2.06%) |
Feb 20, 2019 | 57.40 | 57.57 | 56.10 | 57.01 | 1,600,842 | -0.58(-1.01%) |
Feb 19, 2019 | 57.22 | 58.06 | 55.21 | 57.60 | 2,687,460 | -0.98(-1.67%) |
Feb 15, 2019 | 58.00 | 58.83 | 57.87 | 58.58 | 1,788,912 | +0.96(+1.67%) |
Feb 14, 2019 | 57.51 | 57.89 | 57.03 | 57.62 | 913,896 | +0.10(+0.18%) |
Feb 13, 2019 | 57.57 | 57.87 | 57.32 | 57.51 | 1,224,682 | +0.18(+0.32%) |
Feb 12, 2019 | 57.59 | 57.59 | 57.08 | 57.33 | 1,156,751 | +0.07(+0.13%) |
Feb 11, 2019 | 57.56 | 57.73 | 57.11 | 57.25 | 1,276,248 | -0.13(-0.23%) |
Feb 08, 2019 | 57.48 | 58.26 | 57.11 | 57.38 | 1,165,670 | -0.59(-1.02%) |
Feb 07, 2019 | 56.58 | 58.08 | 56.27 | 57.98 | 1,103,857 | +1.16(+2.05%) |
Feb 06, 2019 | 56.52 | 57.09 | 56.28 | 56.81 | 1,423,666 | +0.17(+0.29%) |
Feb 05, 2019 | 56.16 | 56.75 | 56.06 | 56.64 | 944,233 | +0.52(+0.92%) |
Feb 04, 2019 | 54.69 | 56.14 | 54.69 | 56.13 | 1,258,792 | +1.46(+2.67%) |
Feb 01, 2019 | 53.80 | 54.80 | 53.49 | 54.67 | 1,051,646 | +1.05(+1.97%) |
Jan 31, 2019 | 53.64 | 54.10 | 53.38 | 53.61 | 1,256,821 | -0.18(-0.33%) |
Jan 30, 2019 | 53.47 | 54.25 | 52.99 | 53.79 | 654,431 | +0.63(+1.18%) |
Jan 29, 2019 | 52.85 | 53.40 | 52.82 | 53.16 | 648,931 | +0.39(+0.74%) |
Jan 28, 2019 | 52.37 | 53.08 | 52.34 | 52.77 | 439,593 | +0.04(+0.07%) |
Jan 25, 2019 | 52.35 | 53.09 | 52.24 | 52.73 | 537,885 | +0.63(+1.21%) |
Jan 24, 2019 | 52.00 | 52.49 | 51.84 | 52.11 | 438,628 | +0.20(+0.39%) |
Jan 23, 2019 | 52.14 | 52.36 | 51.40 | 51.90 | 592,724 | +0.03(+0.05%) |
Jan 22, 2019 | 52.24 | 52.51 | 51.51 | 51.88 | 590,750 | -0.70(-1.34%) |
Jan 18, 2019 | 52.40 | 52.95 | 52.05 | 52.58 | 1,093,837 | +0.74(+1.43%) |
Jan 17, 2019 | 51.09 | 52.32 | 50.83 | 51.84 | 691,813 | +0.74(+1.45%) |
Jan 16, 2019 | 51.39 | 51.95 | 50.93 | 51.10 | 663,648 | -0.10(-0.20%) |
Jan 15, 2019 | 51.14 | 51.45 | 50.90 | 51.20 | 490,033 | +0.06(+0.11%) |
Jan 14, 2019 | 50.83 | 51.53 | 50.64 | 51.14 | 887,337 | -0.08(-0.16%) |
Jan 11, 2019 | 50.45 | 51.34 | 50.19 | 51.23 | 551,732 | +0.47(+0.93%) |
Jan 10, 2019 | 50.29 | 50.77 | 49.99 | 50.76 | 421,078 | +0.31(+0.62%) |
Jan 09, 2019 | 50.14 | 50.79 | 49.36 | 50.44 | 997,271 | +0.61(+1.22%) |
Jan 08, 2019 | 49.95 | 50.26 | 49.27 | 49.83 | 624,833 | +0.38(+0.77%) |
Jan 07, 2019 | 49.47 | 49.71 | 48.94 | 49.45 | 1,407,896 | +0.11(+0.22%) |
Jan 04, 2019 | 48.22 | 49.80 | 48.22 | 49.34 | 1,575,251 | +1.89(+3.99%) |
Jan 03, 2019 | 47.60 | 47.86 | 46.83 | 47.45 | 1,088,148 | -0.67(-1.38%) |
Jan 02, 2019 | 48.04 | 48.71 | 47.41 | 48.11 | 631,697 | -0.62(-1.27%) |
Dec 31, 2018 | 48.71 | 48.96 | 47.86 | 48.73 | 840,364 | +0.30(+0.61%) |
Dec 28, 2018 | 48.67 | 49.06 | 47.93 | 48.44 | 939,135 | -0.15(-0.30%) |
Dec 27, 2018 | 47.78 | 48.59 | 47.11 | 48.58 | 1,608,423 | +0.16(+0.32%) |
Dec 26, 2018 | 47.05 | 48.47 | 46.52 | 48.43 | 825,246 | +1.71(+3.66%) |
Dec 24, 2018 | 47.02 | 47.52 | 46.56 | 46.72 | 710,437 | -0.80(-1.69%) |
Dec 21, 2018 | 49.52 | 49.90 | 47.00 | 47.52 | 3,922,171 | -2.05(-4.14%) |
Dec 20, 2018 | 50.17 | 50.77 | 49.10 | 49.57 | 1,244,462 | -0.79(-1.58%) |
Dec 19, 2018 | 51.25 | 51.75 | 50.04 | 50.37 | 931,165 | -0.89(-1.73%) |
Dec 18, 2018 | 51.70 | 51.90 | 51.06 | 51.26 | 1,503,639 | -0.06(-0.11%) |
Dec 17, 2018 | 52.46 | 52.92 | 51.08 | 51.31 | 1,301,816 | -1.42(-2.70%) |
Dec 14, 2018 | 53.39 | 53.59 | 52.44 | 52.73 | 1,117,745 | -0.99(-1.84%) |
Dec 13, 2018 | 54.85 | 54.89 | 53.59 | 53.72 | 773,060 | -0.96(-1.75%) |
Dec 12, 2018 | 54.66 | 55.41 | 54.42 | 54.68 | 1,017,025 | +0.83(+1.54%) |
Dec 11, 2018 | 55.38 | 55.57 | 53.44 | 53.85 | 779,878 | -0.83(-1.51%) |
Dec 10, 2018 | 54.54 | 55.21 | 53.83 | 54.68 | 755,165 | +0.56(+1.04%) |
Dec 07, 2018 | 55.11 | 55.47 | 53.83 | 54.12 | 694,115 | -1.28(-2.31%) |
Dec 06, 2018 | 53.57 | 55.42 | 53.03 | 55.40 | 1,379,026 | +1.20(+2.22%) |
Dec 04, 2018 | 57.41 | 57.43 | 54.05 | 54.19 | 1,578,050 | -3.34(-5.80%) |
Dec 03, 2018 | 58.68 | 58.81 | 57.11 | 57.53 | 1,238,645 | -0.39(-0.67%) |
Nov 30, 2018 | 57.08 | 57.94 | 57.01 | 57.92 | 1,992,169 | +0.85(+1.48%) |
Nov 29, 2018 | 57.89 | 58.19 | 57.01 | 57.07 | 1,293,553 | -1.05(-1.80%) |
Nov 28, 2018 | 58.03 | 58.33 | 57.36 | 58.12 | 1,318,261 | +0.43(+0.75%) |
Nov 27, 2018 | 58.48 | 58.61 | 57.69 | 57.69 | 1,020,865 | -0.97(-1.65%) |
Nov 26, 2018 | 58.27 | 58.81 | 57.80 | 58.65 | 1,467,444 | +0.83(+1.43%) |
Nov 23, 2018 | 57.47 | 58.50 | 57.40 | 57.82 | 198,738 | -0.13(-0.22%) |
Nov 21, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.55(+0.96%) | |
Nov 20, 2018 | 57.87 | 58.52 | 57.37 | 57.40 | 1,108,346 | -1.35(-2.30%) |
Nov 19, 2018 | 59.23 | 59.29 | 58.36 | 58.75 | 1,063,626 | -0.72(-1.21%) |
Nov 16, 2018 | 58.84 | 59.78 | 58.76 | 59.47 | 1,041,771 | +0.31(+0.53%) |
Nov 15, 2018 | 57.92 | 59.38 | 57.92 | 59.16 | 1,061,601 | +0.97(+1.67%) |
Nov 14, 2018 | 59.65 | 59.96 | 58.11 | 58.18 | 901,393 | -1.08(-1.82%) |
Nov 13, 2018 | 59.44 | 59.68 | 58.97 | 59.26 | 889,318 | +0.07(+0.12%) |
Nov 12, 2018 | 59.85 | 60.47 | 58.97 | 59.18 | 1,146,875 | -0.78(-1.30%) |
Nov 09, 2018 | 60.32 | 60.83 | 59.91 | 59.97 | 804,199 | -0.55(-0.91%) |
Nov 08, 2018 | 60.20 | 60.74 | 59.92 | 60.52 | 1,088,085 | +0.17(+0.27%) |
Nov 07, 2018 | 59.05 | 60.43 | 58.67 | 60.35 | 979,467 | +1.97(+3.37%) |
Nov 06, 2018 | 57.69 | 59.04 | 57.20 | 58.38 | 1,061,481 | +0.86(+1.50%) |
Nov 05, 2018 | 57.47 | 57.96 | 56.94 | 57.52 | 1,057,428 | +0.16(+0.27%) |
Nov 02, 2018 | 58.57 | 58.83 | 57.10 | 57.36 | 1,259,329 | -0.88(-1.52%) |