Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.97 | 39.69 | 38.36 | 39.15 | 417,235 | -0.06(-0.15%) |
Oct 30, 2019 | 39.28 | 39.66 | 38.88 | 39.21 | 314,113 | -0.11(-0.28%) |
Oct 29, 2019 | 40.63 | 40.81 | 39.12 | 39.32 | 333,288 | -1.39(-3.41%) |
Oct 28, 2019 | 39.94 | 40.94 | 39.69 | 40.71 | 398,571 | +1.08(+2.73%) |
Oct 25, 2019 | 39.84 | 40.39 | 39.44 | 39.63 | 416,300 | -0.36(-0.90%) |
Oct 24, 2019 | 39.23 | 40.34 | 38.72 | 39.99 | 332,891 | +1.16(+2.99%) |
Oct 23, 2019 | 39.40 | 40.22 | 38.67 | 38.83 | 434,912 | -0.78(-1.97%) |
Oct 22, 2019 | 39.38 | 40.19 | 39.15 | 39.61 | 277,217 | +0.37(+0.94%) |
Oct 21, 2019 | 39.33 | 40.09 | 39.02 | 39.24 | 470,202 | +0.44(+1.13%) |
Oct 18, 2019 | 40.22 | 40.65 | 38.61 | 38.80 | 545,600 | -1.71(-4.22%) |
Oct 17, 2019 | 40.36 | 40.71 | 40.13 | 40.51 | 575,473 | +0.21(+0.52%) |
Oct 16, 2019 | 39.00 | 40.41 | 39.00 | 40.30 | 427,876 | +1.44(+3.71%) |
Oct 15, 2019 | 38.00 | 39.20 | 38.00 | 38.86 | 427,726 | +0.83(+2.18%) |
Oct 14, 2019 | 37.28 | 38.35 | 36.56 | 38.03 | 478,623 | +0.74(+1.98%) |
Oct 11, 2019 | 37.10 | 37.84 | 37.07 | 37.29 | 528,800 | +0.64(+1.75%) |
Oct 10, 2019 | 36.67 | 37.59 | 36.37 | 36.65 | 388,078 | +0.07(+0.19%) |
Oct 09, 2019 | 36.98 | 37.60 | 36.24 | 36.58 | 374,002 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 37.39 | 35.84 | 36.35 | 455,877 | -0.54(-1.46%) |
Oct 07, 2019 | 36.48 | 37.30 | 36.33 | 36.89 | 248,210 | +0.13(+0.35%) |
Oct 04, 2019 | 36.45 | 37.10 | 35.40 | 36.76 | 386,900 | +0.53(+1.46%) |
Oct 03, 2019 | 35.40 | 36.74 | 35.00 | 36.23 | 618,604 | +0.88(+2.49%) |
Oct 02, 2019 | 35.86 | 36.37 | 34.63 | 35.35 | 792,395 | -0.91(-2.51%) |
Oct 01, 2019 | 37.26 | 38.35 | 36.12 | 36.26 | 493,503 | -0.72(-1.95%) |
Sep 30, 2019 | 38.16 | 38.80 | 36.02 | 36.98 | 669,764 | -0.82(-2.17%) |
Sep 27, 2019 | 37.74 | 39.60 | 37.34 | 37.80 | 879,200 | +0.03(+0.09%) |
Sep 26, 2019 | 38.42 | 38.53 | 37.20 | 37.77 | 386,458 | -0.44(-1.14%) |
Sep 25, 2019 | 38.35 | 39.22 | 37.73 | 38.20 | 678,215 | +0.13(+0.34%) |
Sep 24, 2019 | 40.94 | 41.22 | 37.47 | 38.07 | 838,080 | -2.77(-6.78%) |
Sep 23, 2019 | 40.27 | 41.23 | 40.23 | 40.84 | 604,093 | +0.94(+2.36%) |
Sep 20, 2019 | 39.51 | 40.47 | 39.25 | 39.90 | 1,851,900 | +0.25(+0.63%) |
Sep 19, 2019 | 40.76 | 41.25 | 39.53 | 39.65 | 664,564 | -1.31(-3.20%) |
Sep 18, 2019 | 41.43 | 41.57 | 40.16 | 40.96 | 494,055 | -0.45(-1.09%) |
Sep 17, 2019 | 41.38 | 41.80 | 40.62 | 41.41 | 358,378 | -0.41(-0.98%) |
Sep 16, 2019 | 40.92 | 42.19 | 40.58 | 41.82 | 443,982 | +0.33(+0.80%) |
Sep 13, 2019 | 42.79 | 43.22 | 41.00 | 41.49 | 944,100 | -1.06(-2.49%) |
Sep 12, 2019 | 44.16 | 44.23 | 42.48 | 42.55 | 401,886 | -0.88(-2.03%) |
Sep 11, 2019 | 41.44 | 43.59 | 41.44 | 43.43 | 616,385 | +2.13(+5.16%) |
Sep 10, 2019 | 40.10 | 41.38 | 39.86 | 41.30 | 451,189 | +0.76(+1.87%) |
Sep 09, 2019 | 41.73 | 41.73 | 40.43 | 40.54 | 310,256 | -1.14(-2.74%) |
Sep 06, 2019 | 42.19 | 43.26 | 41.62 | 41.68 | 352,000 | -0.38(-0.90%) |
Sep 05, 2019 | 42.01 | 42.97 | 41.44 | 42.06 | 467,949 | +0.55(+1.32%) |
Sep 04, 2019 | 42.15 | 42.28 | 40.61 | 41.51 | 669,841 | -0.15(-0.36%) |
Sep 03, 2019 | 44.15 | 44.88 | 41.24 | 41.66 | 748,160 | -3.00(-6.72%) |
Aug 30, 2019 | 46.00 | 46.00 | 44.30 | 44.66 | 354,800 | -1.14(-2.49%) |
Aug 29, 2019 | 45.67 | 46.50 | 45.32 | 45.80 | 397,216 | +0.49(+1.08%) |
Aug 28, 2019 | 43.65 | 45.93 | 43.31 | 45.31 | 356,150 | +1.57(+3.59%) |
Aug 27, 2019 | 45.22 | 45.91 | 42.95 | 43.74 | 693,365 | -1.06(-2.37%) |
Aug 26, 2019 | 41.93 | 45.33 | 40.69 | 44.80 | 1,494,071 | +3.08(+7.38%) |
Aug 23, 2019 | 43.43 | 43.88 | 41.55 | 41.72 | 633,900 | -1.81(-4.16%) |
Aug 22, 2019 | 45.71 | 45.71 | 43.45 | 43.53 | 456,895 | -1.34(-2.99%) |
Aug 21, 2019 | 45.00 | 45.26 | 44.49 | 44.87 | 345,312 | +0.26(+0.58%) |
Aug 20, 2019 | 45.23 | 45.70 | 44.40 | 44.61 | 323,951 | -0.81(-1.78%) |
Aug 19, 2019 | 45.14 | 45.86 | 44.85 | 45.42 | 444,566 | +0.82(+1.84%) |
Aug 16, 2019 | 43.45 | 44.93 | 43.45 | 44.60 | 596,400 | +1.46(+3.38%) |
Aug 15, 2019 | 43.30 | 43.91 | 42.12 | 43.14 | 755,897 | -0.21(-0.48%) |
Aug 14, 2019 | 44.39 | 45.00 | 43.06 | 43.35 | 1,106,900 | -1.74(-3.86%) |
Aug 13, 2019 | 45.00 | 46.72 | 44.65 | 45.09 | 682,198 | -0.05(-0.11%) |
Aug 12, 2019 | 46.34 | 46.34 | 44.40 | 45.14 | 758,747 | -1.06(-2.29%) |
Aug 09, 2019 | 48.06 | 48.50 | 46.01 | 46.20 | 671,000 | -0.30(-0.65%) |
Aug 08, 2019 | 45.09 | 46.83 | 45.00 | 46.50 | 602,535 | +1.30(+2.88%) |
Aug 07, 2019 | 45.14 | 46.07 | 44.64 | 45.20 | 507,210 | -0.34(-0.75%) |
Aug 06, 2019 | 45.26 | 45.82 | 44.58 | 45.54 | 576,255 | +0.74(+1.65%) |
Aug 05, 2019 | 45.28 | 45.89 | 44.32 | 44.80 | 542,246 | -1.53(-3.30%) |
Aug 02, 2019 | 46.70 | 47.66 | 45.68 | 46.33 | 378,900 | -0.70(-1.49%) |
Aug 01, 2019 | 47.30 | 48.28 | 46.56 | 47.03 | 701,664 | -0.23(-0.49%) |
Jul 31, 2019 | 48.34 | 48.71 | 47.00 | 47.26 | 497,058 | -1.19(-2.46%) |
Jul 30, 2019 | 47.35 | 48.54 | 46.73 | 48.45 | 543,241 | +0.87(+1.83%) |
Jul 29, 2019 | 47.85 | 48.49 | 47.05 | 47.58 | 459,984 | -0.46(-0.96%) |
Jul 26, 2019 | 46.99 | 48.09 | 46.80 | 48.04 | 325,200 | +1.34(+2.87%) |
Jul 25, 2019 | 47.51 | 48.10 | 46.27 | 46.70 | 539,387 | -0.40(-0.85%) |
Jul 24, 2019 | 46.33 | 47.15 | 45.82 | 47.10 | 523,079 | +0.68(+1.46%) |
Jul 23, 2019 | 48.06 | 48.25 | 46.28 | 46.42 | 373,089 | -1.34(-2.81%) |
Jul 22, 2019 | 45.93 | 48.24 | 45.93 | 47.76 | 479,268 | +1.53(+3.31%) |
Jul 19, 2019 | 47.46 | 47.88 | 46.17 | 46.23 | 399,900 | -1.46(-3.06%) |
Jul 18, 2019 | 46.30 | 47.74 | 45.63 | 47.69 | 558,968 | +1.49(+3.23%) |
Jul 17, 2019 | 46.45 | 46.79 | 45.78 | 46.20 | 311,597 | -0.26(-0.56%) |
Jul 16, 2019 | 46.44 | 47.37 | 45.88 | 46.46 | 338,631 | +0.03(+0.06%) |
Jul 15, 2019 | 45.93 | 46.45 | 45.32 | 46.43 | 333,727 | +0.83(+1.82%) |
Jul 12, 2019 | 45.24 | 45.92 | 43.93 | 45.60 | 303,000 | +0.42(+0.93%) |
Jul 11, 2019 | 45.30 | 45.75 | 44.52 | 45.18 | 547,108 | +0.11(+0.24%) |
Jul 10, 2019 | 44.99 | 45.39 | 44.03 | 45.07 | 438,221 | +0.25(+0.56%) |
Jul 09, 2019 | 42.68 | 44.85 | 42.47 | 44.82 | 493,674 | +2.07(+4.84%) |
Jul 08, 2019 | 44.07 | 44.07 | 41.91 | 42.75 | 777,947 | -1.58(-3.56%) |
Jul 05, 2019 | 44.28 | 44.76 | 43.85 | 44.33 | 519,800 | -0.02(-0.05%) |
Jul 03, 2019 | 44.64 | 44.67 | 43.71 | 44.35 | 613,400 | -0.03(-0.07%) |
Jul 02, 2019 | 45.90 | 45.90 | 44.05 | 44.38 | 480,405 | -1.53(-3.33%) |
Jul 01, 2019 | 45.75 | 46.35 | 45.38 | 45.91 | 516,899 | +0.73(+1.62%) |
Jun 28, 2019 | 44.75 | 45.28 | 44.30 | 45.18 | 1,375,600 | +0.63(+1.41%) |
Jun 27, 2019 | 42.72 | 44.59 | 42.69 | 44.55 | 736,189 | +2.29(+5.42%) |
Jun 26, 2019 | 42.44 | 42.90 | 41.94 | 42.26 | 467,788 | -0.01(-0.02%) |
Jun 25, 2019 | 43.75 | 43.86 | 41.88 | 42.27 | 569,725 | -1.27(-2.92%) |
Jun 24, 2019 | 44.57 | 44.57 | 43.46 | 43.54 | 616,149 | -0.77(-1.74%) |
Jun 21, 2019 | 43.74 | 44.57 | 43.07 | 44.31 | 1,411,700 | -0.12(-0.27%) |
Jun 20, 2019 | 45.00 | 45.74 | 43.79 | 44.43 | 828,550 | -0.12(-0.27%) |
Jun 19, 2019 | 44.00 | 44.62 | 43.60 | 44.55 | 816,949 | +0.50(+1.14%) |
Jun 18, 2019 | 43.12 | 44.41 | 43.00 | 44.05 | 643,211 | +1.05(+2.44%) |
Jun 17, 2019 | 40.70 | 43.29 | 40.65 | 43.00 | 1,054,803 | +2.32(+5.70%) |
Jun 14, 2019 | 40.96 | 41.63 | 40.56 | 40.68 | 652,300 | -0.65(-1.57%) |
Jun 13, 2019 | 40.47 | 41.45 | 40.38 | 41.33 | 700,396 | +1.13(+2.81%) |
Jun 12, 2019 | 39.56 | 40.48 | 39.17 | 40.20 | 691,335 | +0.78(+1.98%) |
Jun 11, 2019 | 40.11 | 40.57 | 38.78 | 39.42 | 579,674 | -0.52(-1.30%) |
Jun 10, 2019 | 38.76 | 40.81 | 38.06 | 39.94 | 683,593 | +1.24(+3.20%) |
Jun 07, 2019 | 38.49 | 38.74 | 37.48 | 38.70 | 400,100 | +0.39(+1.02%) |
Jun 06, 2019 | 39.01 | 39.01 | 36.87 | 38.31 | 1,211,333 | -0.72(-1.84%) |
Jun 05, 2019 | 38.83 | 39.07 | 37.84 | 39.03 | 852,824 | +0.42(+1.09%) |
Jun 04, 2019 | 37.36 | 38.68 | 36.88 | 38.61 | 1,127,649 | +1.39(+3.73%) |
Jun 03, 2019 | 36.45 | 37.64 | 36.17 | 37.22 | 834,931 | +0.98(+2.70%) |
May 31, 2019 | 35.80 | 36.41 | 35.65 | 36.24 | 1,073,900 | +0.07(+0.19%) |
May 30, 2019 | 35.58 | 36.31 | 35.11 | 36.17 | 814,909 | +0.63(+1.77%) |
May 29, 2019 | 35.03 | 36.16 | 35.01 | 35.54 | 589,197 | -0.04(-0.11%) |
May 28, 2019 | 35.44 | 35.89 | 34.74 | 35.58 | 786,221 | +0.01(+0.03%) |
May 24, 2019 | 35.50 | 36.00 | 35.30 | 35.57 | 540,200 | +0.44(+1.25%) |
May 23, 2019 | 35.04 | 35.42 | 34.00 | 35.13 | 636,182 | -0.52(-1.46%) |
May 22, 2019 | 35.92 | 36.47 | 35.28 | 35.65 | 431,479 | -0.39(-1.08%) |
May 21, 2019 | 36.08 | 37.00 | 35.26 | 36.04 | 883,369 | +0.21(+0.59%) |
May 20, 2019 | 35.28 | 36.69 | 35.01 | 35.83 | 933,024 | +0.06(+0.17%) |
May 17, 2019 | 36.85 | 37.13 | 35.50 | 35.77 | 1,165,000 | -1.55(-4.15%) |
May 16, 2019 | 38.00 | 39.01 | 36.96 | 37.32 | 937,696 | -0.52(-1.37%) |
May 15, 2019 | 37.00 | 39.24 | 37.00 | 37.84 | 1,380,300 | +0.38(+1.01%) |
May 14, 2019 | 35.50 | 37.64 | 35.50 | 37.46 | 1,489,925 | +2.32(+6.60%) |
May 13, 2019 | 34.97 | 37.36 | 34.50 | 35.14 | 2,403,768 | -1.25(-3.44%) |
May 10, 2019 | 37.06 | 38.20 | 33.51 | 36.39 | 7,504,700 | -9.28(-20.32%) |
May 09, 2019 | 45.97 | 46.52 | 44.77 | 45.67 | 1,024,028 | -0.74(-1.59%) |
May 08, 2019 | 45.91 | 47.17 | 45.19 | 46.41 | 441,698 | +0.49(+1.07%) |
May 07, 2019 | 48.20 | 48.34 | 45.30 | 45.92 | 496,806 | -2.95(-6.04%) |
May 06, 2019 | 47.92 | 48.93 | 47.05 | 48.87 | 458,720 | -0.32(-0.65%) |
May 03, 2019 | 47.60 | 49.29 | 47.18 | 49.19 | 438,300 | +1.74(+3.67%) |
May 02, 2019 | 46.04 | 47.53 | 45.65 | 47.45 | 537,605 | +1.50(+3.26%) |
May 01, 2019 | 46.90 | 46.97 | 45.83 | 45.95 | 688,251 | -0.78(-1.67%) |
Apr 30, 2019 | 47.59 | 47.96 | 46.06 | 46.73 | 643,143 | -0.85(-1.79%) |
Apr 29, 2019 | 48.31 | 48.84 | 47.57 | 47.58 | 339,458 | -0.78(-1.61%) |
Apr 26, 2019 | 47.80 | 48.74 | 47.34 | 48.36 | 364,300 | +0.48(+1.00%) |
Apr 25, 2019 | 47.03 | 48.17 | 46.58 | 47.88 | 274,315 | +0.81(+1.72%) |
Apr 24, 2019 | 48.14 | 48.30 | 46.51 | 47.07 | 393,744 | -0.86(-1.79%) |
Apr 23, 2019 | 47.00 | 48.22 | 46.78 | 47.93 | 623,670 | +1.10(+2.35%) |
Apr 22, 2019 | 47.00 | 47.96 | 46.38 | 46.83 | 479,648 | -0.38(-0.80%) |
Apr 18, 2019 | 46.33 | 47.64 | 45.00 | 47.21 | 1,092,000 | +1.07(+2.32%) |
Apr 17, 2019 | 49.44 | 49.44 | 45.94 | 46.14 | 1,160,199 | -2.37(-4.89%) |
Apr 16, 2019 | 49.26 | 49.60 | 47.53 | 48.51 | 533,472 | -0.25(-0.51%) |
Apr 15, 2019 | 47.78 | 48.99 | 47.25 | 48.76 | 1,249,709 | +0.73(+1.52%) |
Apr 12, 2019 | 53.31 | 53.93 | 47.99 | 48.03 | 1,251,300 | -4.70(-8.91%) |
Apr 11, 2019 | 54.27 | 54.60 | 52.49 | 52.73 | 568,048 | -1.52(-2.80%) |
Apr 10, 2019 | 52.81 | 54.29 | 52.54 | 54.25 | 939,927 | +1.65(+3.14%) |
Apr 09, 2019 | 52.82 | 53.45 | 52.46 | 52.60 | 457,394 | -0.28(-0.53%) |
Apr 08, 2019 | 53.53 | 53.74 | 52.23 | 52.88 | 673,648 | -1.14(-2.11%) |
Apr 05, 2019 | 53.08 | 54.08 | 52.41 | 54.02 | 731,500 | +1.23(+2.33%) |
Apr 04, 2019 | 54.92 | 55.63 | 52.75 | 52.79 | 510,757 | -2.37(-4.30%) |
Apr 03, 2019 | 55.14 | 55.32 | 54.10 | 55.16 | 505,900 | +0.66(+1.21%) |
Apr 02, 2019 | 55.63 | 55.66 | 54.09 | 54.50 | 703,610 | -1.03(-1.85%) |
Apr 01, 2019 | 55.06 | 55.71 | 54.22 | 55.53 | 1,283,682 | +1.18(+2.17%) |
Mar 29, 2019 | 54.30 | 54.90 | 53.89 | 54.35 | 549,800 | +0.13(+0.24%) |
Mar 28, 2019 | 53.50 | 55.17 | 53.13 | 54.22 | 414,194 | +0.60(+1.12%) |
Mar 27, 2019 | 54.26 | 54.46 | 52.96 | 53.62 | 845,905 | -3.54(-6.19%) |
Mar 26, 2019 | 53.61 | 57.16 | 53.02 | 57.16 | 386,654 | +4.11(+7.75%) |
Mar 25, 2019 | 52.76 | 53.80 | 51.55 | 53.05 | 529,891 | +0.07(+0.13%) |
Mar 22, 2019 | 55.40 | 55.40 | 52.68 | 52.98 | 819,300 | -2.64(-4.75%) |
Mar 21, 2019 | 54.66 | 56.25 | 54.23 | 55.62 | 472,990 | +0.54(+0.98%) |
Mar 20, 2019 | 56.20 | 56.41 | 54.50 | 55.08 | 552,747 | -1.09(-1.94%) |
Mar 19, 2019 | 55.41 | 56.70 | 55.41 | 56.17 | 324,462 | +0.49(+0.88%) |
Mar 18, 2019 | 56.25 | 57.10 | 54.90 | 55.68 | 384,819 | -0.82(-1.45%) |
Mar 15, 2019 | 55.99 | 58.00 | 55.89 | 56.50 | 914,500 | +0.67(+1.20%) |
Mar 14, 2019 | 56.30 | 56.88 | 55.66 | 55.83 | 283,499 | -1.01(-1.78%) |
Mar 13, 2019 | 55.08 | 56.84 | 54.07 | 56.84 | 936,569 | +1.74(+3.16%) |
Mar 12, 2019 | 54.34 | 55.98 | 54.13 | 55.10 | 711,872 | +0.92(+1.70%) |
Mar 11, 2019 | 54.52 | 54.53 | 53.60 | 54.18 | 1,020,398 | -0.19(-0.35%) |
Mar 08, 2019 | 54.79 | 54.79 | 53.52 | 54.37 | 815,600 | -0.66(-1.20%) |
Mar 07, 2019 | 55.38 | 55.86 | 54.06 | 55.03 | 677,645 | -0.55(-0.99%) |
Mar 06, 2019 | 58.09 | 58.15 | 55.47 | 55.58 | 767,917 | -2.59(-4.45%) |
Mar 05, 2019 | 58.67 | 59.75 | 58.05 | 58.17 | 714,548 | -0.52(-0.89%) |
Mar 04, 2019 | 60.00 | 60.45 | 58.16 | 58.69 | 787,649 | -1.22(-2.04%) |
Mar 01, 2019 | 58.14 | 60.49 | 57.61 | 59.91 | 781,000 | +2.11(+3.65%) |
Feb 28, 2019 | 60.00 | 61.23 | 56.16 | 57.80 | 1,456,689 | -0.86(-1.47%) |
Feb 27, 2019 | 57.19 | 58.66 | 56.37 | 58.66 | 723,832 | +1.57(+2.75%) |
Feb 26, 2019 | 58.00 | 58.61 | 56.99 | 57.09 | 702,555 | -1.44(-2.46%) |
Feb 25, 2019 | 57.33 | 59.18 | 57.00 | 58.53 | 741,669 | +1.51(+2.65%) |
Feb 22, 2019 | 56.14 | 58.09 | 55.96 | 57.02 | 577,600 | +1.13(+2.02%) |
Feb 21, 2019 | 57.21 | 57.21 | 55.61 | 55.89 | 486,365 | -1.56(-2.72%) |
Feb 20, 2019 | 57.90 | 58.86 | 56.22 | 57.45 | 522,067 | -0.17(-0.30%) |
Feb 19, 2019 | 58.38 | 58.91 | 57.28 | 57.62 | 423,789 | -0.88(-1.50%) |
Feb 15, 2019 | 57.39 | 58.77 | 56.95 | 58.50 | 531,300 | +1.54(+2.70%) |
Feb 14, 2019 | 57.26 | 57.89 | 56.57 | 56.96 | 488,814 | -0.60(-1.04%) |
Feb 13, 2019 | 58.61 | 59.48 | 57.17 | 57.56 | 382,399 | -0.52(-0.90%) |
Feb 12, 2019 | 58.00 | 59.48 | 57.64 | 58.08 | 992,739 | +0.44(+0.76%) |
Feb 11, 2019 | 57.49 | 57.88 | 56.57 | 57.64 | 282,835 | +0.66(+1.16%) |
Feb 08, 2019 | 55.12 | 57.76 | 55.00 | 56.98 | 523,800 | +1.08(+1.93%) |
Feb 07, 2019 | 57.17 | 57.48 | 55.48 | 55.90 | 444,262 | -1.62(-2.82%) |
Feb 06, 2019 | 57.35 | 58.09 | 56.29 | 57.52 | 416,474 | +0.19(+0.33%) |
Feb 05, 2019 | 56.64 | 57.72 | 56.06 | 57.33 | 471,378 | +0.91(+1.61%) |
Feb 04, 2019 | 55.99 | 56.82 | 54.94 | 56.42 | 283,951 | +0.64(+1.15%) |
Feb 01, 2019 | 56.91 | 56.95 | 54.91 | 55.78 | 568,000 | -0.97(-1.71%) |
Jan 31, 2019 | 56.40 | 57.25 | 56.21 | 56.75 | 652,359 | +0.29(+0.51%) |
Jan 30, 2019 | 53.77 | 56.84 | 53.40 | 56.46 | 710,669 | +2.80(+5.22%) |
Jan 29, 2019 | 53.76 | 53.80 | 52.86 | 53.66 | 373,082 | +0.17(+0.32%) |
Jan 28, 2019 | 54.00 | 54.13 | 52.61 | 53.49 | 658,972 | -1.15(-2.10%) |
Jan 25, 2019 | 54.19 | 54.97 | 53.08 | 54.64 | 727,100 | +1.18(+2.21%) |
Jan 24, 2019 | 51.91 | 53.58 | 51.69 | 53.46 | 508,385 | +1.55(+2.99%) |
Jan 23, 2019 | 51.74 | 53.19 | 50.87 | 51.91 | 1,055,833 | +0.48(+0.93%) |
Jan 22, 2019 | 52.01 | 52.63 | 51.22 | 51.43 | 980,145 | -1.29(-2.45%) |
Jan 18, 2019 | 49.94 | 52.83 | 49.34 | 52.72 | 884,100 | +1.93(+3.80%) |
Jan 17, 2019 | 50.58 | 52.26 | 49.61 | 50.79 | 758,834 | +0.12(+0.24%) |
Jan 16, 2019 | 49.22 | 50.80 | 49.22 | 50.67 | 590,609 | +1.56(+3.18%) |
Jan 15, 2019 | 47.50 | 49.17 | 47.22 | 49.11 | 529,992 | +1.80(+3.80%) |
Jan 14, 2019 | 46.90 | 48.11 | 46.31 | 47.31 | 507,834 | -0.37(-0.78%) |
Jan 11, 2019 | 47.75 | 48.43 | 47.27 | 47.68 | 349,300 | -0.23(-0.48%) |
Jan 10, 2019 | 46.85 | 48.36 | 46.25 | 47.91 | 665,377 | -0.12(-0.25%) |
Jan 09, 2019 | 48.40 | 48.87 | 47.54 | 48.03 | 454,870 | -0.22(-0.46%) |
Jan 08, 2019 | 47.72 | 48.25 | 46.56 | 48.25 | 816,032 | +1.51(+3.23%) |
Jan 07, 2019 | 45.90 | 47.59 | 45.66 | 46.74 | 980,614 | +1.38(+3.04%) |
Jan 04, 2019 | 43.80 | 45.50 | 42.97 | 45.36 | 884,900 | +2.53(+5.91%) |
Jan 03, 2019 | 44.97 | 46.32 | 42.50 | 42.83 | 885,266 | -2.99(-6.53%) |
Jan 02, 2019 | 45.15 | 46.68 | 44.50 | 45.82 | 538,318 | -0.46(-0.99%) |
Dec 31, 2018 | 45.25 | 46.49 | 44.07 | 46.28 | 879,800 | +1.45(+3.23%) |
Dec 28, 2018 | 44.02 | 45.94 | 43.23 | 44.83 | 706,000 | +1.05(+2.40%) |
Dec 27, 2018 | 43.00 | 43.95 | 41.74 | 43.78 | 646,087 | -0.30(-0.68%) |
Dec 26, 2018 | 41.05 | 44.15 | 40.95 | 44.08 | 714,646 | +3.43(+8.44%) |
Dec 24, 2018 | 39.83 | 41.43 | 39.27 | 40.65 | 309,800 | +0.42(+1.04%) |
Dec 21, 2018 | 42.74 | 43.10 | 39.10 | 40.23 | 1,942,300 | -2.20(-5.19%) |
Dec 20, 2018 | 41.00 | 46.33 | 40.75 | 42.43 | 2,067,848 | +1.68(+4.12%) |
Dec 19, 2018 | 40.69 | 43.00 | 39.68 | 40.75 | 1,209,767 | +1.25(+3.16%) |
Dec 18, 2018 | 41.10 | 41.84 | 38.93 | 39.50 | 913,835 | +0.51(+1.31%) |
Dec 17, 2018 | 39.05 | 40.88 | 38.28 | 38.99 | 611,873 | -0.56(-1.42%) |
Dec 14, 2018 | 38.58 | 40.57 | 38.56 | 39.55 | 551,100 | +0.18(+0.46%) |
Dec 13, 2018 | 40.83 | 41.39 | 38.88 | 39.37 | 382,565 | -1.30(-3.20%) |
Dec 12, 2018 | 40.40 | 41.42 | 40.20 | 40.67 | 403,206 | +0.91(+2.29%) |
Dec 11, 2018 | 40.00 | 41.16 | 39.13 | 39.76 | 358,907 | +0.72(+1.84%) |
Dec 10, 2018 | 38.10 | 39.12 | 37.27 | 39.04 | 386,384 | +1.07(+2.82%) |
Dec 07, 2018 | 41.00 | 42.33 | 37.64 | 37.97 | 961,500 | -2.96(-7.23%) |
Dec 06, 2018 | 41.03 | 42.10 | 40.08 | 40.93 | 433,332 | -0.41(-0.99%) |
Dec 04, 2018 | 43.44 | 44.73 | 41.20 | 41.34 | 1,027,200 | -2.59(-5.90%) |
Dec 03, 2018 | 43.95 | 44.50 | 42.74 | 43.93 | 537,799 | +0.57(+1.31%) |
Nov 30, 2018 | 42.37 | 43.46 | 41.88 | 43.36 | 379,700 | +1.10(+2.60%) |
Nov 29, 2018 | 42.80 | 43.34 | 42.09 | 42.26 | 368,802 | -0.81(-1.88%) |
Nov 28, 2018 | 40.79 | 43.14 | 40.37 | 43.07 | 379,441 | +2.51(+6.19%) |
Nov 27, 2018 | 41.31 | 41.31 | 40.20 | 40.56 | 255,389 | -0.98(-2.36%) |
Nov 26, 2018 | 40.96 | 42.00 | 40.58 | 41.54 | 389,054 | +1.22(+3.03%) |
Nov 23, 2018 | 39.09 | 41.63 | 39.09 | 40.32 | 169,500 | +0.75(+1.90%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 38.37 | 40.04 | 37.85 | 39.38 | 642,852 | +0.17(+0.43%) |
Nov 19, 2018 | 40.32 | 41.28 | 38.41 | 39.21 | 451,262 | -1.23(-3.04%) |
Nov 16, 2018 | 39.97 | 40.59 | 38.72 | 40.44 | 575,400 | +0.08(+0.20%) |
Nov 15, 2018 | 39.24 | 41.00 | 39.00 | 40.36 | 426,314 | +0.87(+2.20%) |
Nov 14, 2018 | 41.24 | 41.91 | 39.30 | 39.49 | 435,270 | -1.18(-2.90%) |
Nov 13, 2018 | 39.70 | 41.45 | 39.50 | 40.67 | 681,153 | +1.28(+3.25%) |
Nov 12, 2018 | 41.87 | 42.21 | 39.39 | 39.39 | 577,182 | -2.67(-6.35%) |
Nov 09, 2018 | 43.35 | 43.96 | 41.48 | 42.06 | 515,000 | -1.42(-3.27%) |
Nov 08, 2018 | 43.15 | 44.48 | 42.21 | 43.48 | 675,687 | +0.20(+0.46%) |
Nov 07, 2018 | 43.00 | 43.90 | 41.83 | 43.28 | 638,580 | +0.69(+1.62%) |
Nov 06, 2018 | 42.01 | 44.37 | 41.46 | 42.59 | 929,284 | +0.41(+0.97%) |
Nov 05, 2018 | 44.81 | 45.48 | 41.80 | 42.18 | 969,698 | -2.65(-5.91%) |
Nov 02, 2018 | 44.20 | 45.80 | 43.55 | 44.83 | 868,300 | +0.63(+1.43%) |