Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.76 | 53.92 | 53.00 | 53.47 | 2,163,444 | -0.29(-0.55%) |
Oct 30, 2019 | 53.29 | 53.85 | 52.91 | 53.76 | 3,071,895 | +0.85(+1.61%) |
Oct 29, 2019 | 53.02 | 54.16 | 51.80 | 52.91 | 5,687,064 | +1.52(+2.96%) |
Oct 28, 2019 | 51.41 | 51.56 | 51.04 | 51.39 | 3,150,261 | +0.14(+0.28%) |
Oct 25, 2019 | 51.98 | 52.11 | 51.04 | 51.24 | 1,774,847 | -0.65(-1.25%) |
Oct 24, 2019 | 52.15 | 52.15 | 51.39 | 51.89 | 1,227,976 | -0.46(-0.88%) |
Oct 23, 2019 | 52.27 | 52.45 | 52.08 | 52.36 | 1,141,415 | +0.11(+0.21%) |
Oct 22, 2019 | 52.61 | 52.84 | 52.20 | 52.25 | 1,490,812 | -0.35(-0.67%) |
Oct 21, 2019 | 52.37 | 52.92 | 52.14 | 52.60 | 1,608,336 | +0.47(+0.90%) |
Oct 18, 2019 | 52.38 | 52.88 | 52.02 | 52.13 | 2,188,823 | -0.23(-0.43%) |
Oct 17, 2019 | 51.57 | 52.55 | 51.38 | 52.36 | 1,765,009 | +0.74(+1.43%) |
Oct 16, 2019 | 52.20 | 52.53 | 51.45 | 51.61 | 2,381,607 | -0.51(-0.97%) |
Oct 15, 2019 | 52.52 | 52.71 | 51.53 | 52.12 | 1,951,811 | -0.39(-0.74%) |
Oct 14, 2019 | 52.46 | 52.60 | 51.83 | 52.51 | 1,969,992 | +0.22(+0.42%) |
Oct 11, 2019 | 52.39 | 52.69 | 52.01 | 52.29 | 1,468,879 | -0.20(-0.38%) |
Oct 10, 2019 | 51.93 | 52.60 | 51.93 | 52.49 | 1,225,029 | +0.21(+0.40%) |
Oct 09, 2019 | 52.18 | 52.37 | 51.98 | 52.28 | 1,120,836 | +0.24(+0.45%) |
Oct 08, 2019 | 52.73 | 52.77 | 52.03 | 52.04 | 2,024,554 | -0.71(-1.34%) |
Oct 07, 2019 | 52.73 | 53.20 | 52.41 | 52.75 | 1,567,685 | -0.13(-0.24%) |
Oct 04, 2019 | 52.61 | 52.90 | 52.37 | 52.88 | 1,205,451 | +0.35(+0.67%) |
Oct 03, 2019 | 52.40 | 52.73 | 51.86 | 52.52 | 2,094,522 | +0.35(+0.68%) |
Oct 02, 2019 | 53.00 | 53.35 | 51.83 | 52.17 | 1,912,104 | -0.93(-1.76%) |
Oct 01, 2019 | 54.20 | 54.45 | 52.95 | 53.10 | 1,927,036 | -1.05(-1.94%) |
Sep 30, 2019 | 53.95 | 54.38 | 53.79 | 54.16 | 2,474,934 | +0.21(+0.39%) |
Sep 27, 2019 | 54.17 | 54.26 | 53.79 | 53.95 | 2,035,661 | -0.09(-0.17%) |
Sep 26, 2019 | 54.48 | 54.70 | 53.71 | 54.04 | 1,964,534 | +0.13(+0.23%) |
Sep 25, 2019 | 53.88 | 54.27 | 53.70 | 53.91 | 1,681,246 | +0.13(+0.25%) |
Sep 24, 2019 | 53.47 | 53.89 | 53.34 | 53.78 | 2,251,705 | +0.52(+0.98%) |
Sep 23, 2019 | 53.73 | 53.92 | 52.93 | 53.26 | 1,571,514 | -0.38(-0.71%) |
Sep 20, 2019 | 53.79 | 54.09 | 53.58 | 53.63 | 3,439,664 | -0.01(-0.02%) |
Sep 19, 2019 | 53.68 | 53.84 | 53.41 | 53.64 | 1,213,800 | +0.11(+0.20%) |
Sep 18, 2019 | 54.23 | 54.33 | 52.99 | 53.53 | 2,444,911 | -0.45(-0.84%) |
Sep 17, 2019 | 53.71 | 54.37 | 53.61 | 53.99 | 2,042,417 | +0.31(+0.58%) |
Sep 16, 2019 | 53.36 | 53.90 | 53.06 | 53.68 | 1,870,327 | +0.36(+0.68%) |
Sep 13, 2019 | 53.23 | 53.84 | 53.10 | 53.31 | 1,982,429 | -0.29(-0.55%) |
Sep 12, 2019 | 54.25 | 54.25 | 53.42 | 53.61 | 1,380,654 | -0.08(-0.14%) |
Sep 11, 2019 | 52.96 | 53.77 | 52.71 | 53.69 | 2,554,555 | +0.72(+1.37%) |
Sep 10, 2019 | 53.74 | 54.01 | 52.60 | 52.96 | 4,440,051 | -1.04(-1.93%) |
Sep 09, 2019 | 54.07 | 54.24 | 53.53 | 54.01 | 1,852,795 | -0.04(-0.08%) |
Sep 06, 2019 | 54.13 | 54.31 | 53.73 | 54.05 | 3,142,728 | +1.16(+2.20%) |
Sep 05, 2019 | 53.62 | 53.66 | 52.81 | 52.89 | 1,961,071 | -0.42(-0.79%) |
Sep 04, 2019 | 53.59 | 53.77 | 52.85 | 53.31 | 2,571,472 | -0.30(-0.57%) |
Sep 03, 2019 | 53.02 | 53.62 | 52.60 | 53.61 | 2,379,094 | +0.76(+1.43%) |
Aug 30, 2019 | 52.98 | 53.58 | 52.84 | 52.85 | 2,767,962 | +0.35(+0.66%) |
Aug 29, 2019 | 52.54 | 52.69 | 52.00 | 52.51 | 3,568,355 | +0.38(+0.72%) |
Aug 28, 2019 | 51.91 | 52.35 | 51.71 | 52.13 | 2,813,130 | +0.34(+0.66%) |
Aug 27, 2019 | 52.92 | 53.00 | 51.64 | 51.79 | 3,284,761 | -1.29(-2.44%) |
Aug 26, 2019 | 52.91 | 53.32 | 52.65 | 53.08 | 2,904,346 | +0.33(+0.63%) |
Aug 23, 2019 | 53.28 | 53.39 | 52.25 | 52.75 | 3,808,390 | -0.52(-0.97%) |
Aug 22, 2019 | 52.89 | 53.43 | 52.63 | 53.27 | 1,853,453 | +0.43(+0.82%) |
Aug 21, 2019 | 52.99 | 53.23 | 52.40 | 52.83 | 1,633,552 | +0.10(+0.19%) |
Aug 20, 2019 | 53.59 | 53.59 | 52.37 | 52.73 | 2,794,051 | -1.00(-1.86%) |
Aug 19, 2019 | 53.23 | 53.81 | 52.97 | 53.73 | 2,144,916 | +0.54(+1.02%) |
Aug 16, 2019 | 53.28 | 53.72 | 52.88 | 53.19 | 2,972,273 | +0.22(+0.41%) |
Aug 15, 2019 | 51.71 | 53.20 | 51.20 | 52.97 | 4,400,939 | +1.64(+3.20%) |
Aug 14, 2019 | 52.11 | 52.16 | 51.30 | 51.33 | 1,949,011 | -0.96(-1.83%) |
Aug 13, 2019 | 51.51 | 52.52 | 51.40 | 52.29 | 2,743,011 | +0.90(+1.75%) |
Aug 12, 2019 | 51.73 | 52.01 | 51.06 | 51.39 | 2,266,016 | -0.47(-0.90%) |
Aug 09, 2019 | 52.17 | 52.70 | 51.84 | 51.86 | 2,021,285 | -0.26(-0.50%) |
Aug 08, 2019 | 50.88 | 52.20 | 50.76 | 52.12 | 3,527,470 | +0.83(+1.61%) |
Aug 07, 2019 | 51.25 | 51.59 | 50.20 | 51.29 | 3,705,287 | -0.13(-0.26%) |
Aug 06, 2019 | 51.71 | 51.78 | 50.80 | 51.42 | 3,962,843 | -0.08(-0.15%) |
Aug 05, 2019 | 52.23 | 52.66 | 51.31 | 51.50 | 3,739,865 | -1.38(-2.60%) |
Aug 02, 2019 | 52.61 | 53.36 | 52.50 | 52.87 | 3,986,333 | -0.19(-0.36%) |
Aug 01, 2019 | 50.81 | 54.70 | 50.71 | 53.07 | 13,108,980 | +4.51(+9.29%) |
Jul 31, 2019 | 48.58 | 48.92 | 47.81 | 48.55 | 5,888,059 | -0.28(-0.58%) |
Jul 30, 2019 | 48.85 | 48.90 | 48.13 | 48.84 | 2,878,661 | +0.12(+0.24%) |
Jul 29, 2019 | 49.00 | 49.30 | 48.44 | 48.72 | 2,234,894 | -0.26(-0.53%) |
Jul 26, 2019 | 48.80 | 49.60 | 48.54 | 48.98 | 3,341,229 | +0.30(+0.62%) |
Jul 25, 2019 | 48.46 | 49.16 | 48.20 | 48.68 | 3,547,801 | +0.09(+0.19%) |
Jul 24, 2019 | 48.59 | 48.83 | 48.19 | 48.59 | 3,571,642 | +0.04(+0.09%) |
Jul 23, 2019 | 47.37 | 48.78 | 47.32 | 48.55 | 4,360,057 | +1.39(+2.95%) |
Jul 22, 2019 | 47.28 | 47.42 | 46.66 | 47.15 | 2,630,996 | -0.03(-0.07%) |
Jul 19, 2019 | 47.54 | 47.65 | 47.17 | 47.19 | 2,400,553 | -0.33(-0.70%) |
Jul 18, 2019 | 46.84 | 48.04 | 46.50 | 47.52 | 4,092,301 | +0.82(+1.75%) |
Jul 17, 2019 | 46.09 | 46.79 | 45.79 | 46.70 | 2,869,970 | +0.65(+1.41%) |
Jul 16, 2019 | 45.96 | 46.15 | 45.79 | 46.05 | 2,083,864 | +0.18(+0.40%) |
Jul 15, 2019 | 45.58 | 46.19 | 45.54 | 45.87 | 2,324,982 | +0.38(+0.82%) |
Jul 12, 2019 | 45.72 | 45.98 | 45.37 | 45.49 | 1,680,147 | -0.04(-0.09%) |
Jul 11, 2019 | 45.97 | 46.14 | 45.33 | 45.53 | 1,993,823 | -0.15(-0.33%) |
Jul 10, 2019 | 45.99 | 46.15 | 45.56 | 45.69 | 3,095,812 | -0.06(-0.13%) |
Jul 09, 2019 | 46.19 | 46.24 | 45.33 | 45.74 | 3,588,628 | -0.48(-1.05%) |
Jul 08, 2019 | 46.33 | 46.79 | 46.17 | 46.23 | 2,222,376 | -0.28(-0.61%) |
Jul 05, 2019 | 47.85 | 47.87 | 45.75 | 46.51 | 4,978,330 | -0.75(-1.59%) |
Jul 03, 2019 | 44.53 | 47.71 | 44.51 | 47.26 | 6,784,141 | +2.80(+6.30%) |
Jul 02, 2019 | 44.60 | 44.88 | 44.34 | 44.46 | 2,830,956 | -0.06(-0.13%) |
Jul 01, 2019 | 44.96 | 45.40 | 44.40 | 44.52 | 3,107,387 | -0.16(-0.35%) |
Jun 28, 2019 | 44.41 | 44.91 | 44.29 | 44.68 | 3,535,600 | +0.32(+0.71%) |
Jun 27, 2019 | 44.20 | 44.59 | 43.95 | 44.36 | 3,088,857 | -0.22(-0.49%) |
Jun 26, 2019 | 44.75 | 45.09 | 44.02 | 44.58 | 3,927,763 | -0.90(-1.98%) |
Jun 25, 2019 | 46.04 | 46.09 | 45.23 | 45.48 | 3,178,905 | -1.05(-2.26%) |
Jun 24, 2019 | 46.42 | 46.59 | 46.24 | 46.53 | 2,071,816 | +0.17(+0.36%) |
Jun 21, 2019 | 46.10 | 47.17 | 45.96 | 46.36 | 5,121,859 | +0.33(+0.72%) |
Jun 20, 2019 | 45.92 | 46.08 | 45.55 | 46.03 | 1,908,167 | +0.11(+0.24%) |
Jun 19, 2019 | 46.21 | 46.24 | 45.57 | 45.92 | 3,263,521 | -0.37(-0.79%) |
Jun 18, 2019 | 47.32 | 47.70 | 46.19 | 46.29 | 2,273,376 | -0.88(-1.86%) |
Jun 17, 2019 | 47.49 | 47.58 | 46.88 | 47.16 | 1,755,887 | -0.07(-0.14%) |
Jun 14, 2019 | 47.19 | 47.44 | 47.05 | 47.23 | 1,547,889 | +0.02(+0.04%) |
Jun 13, 2019 | 46.97 | 47.36 | 46.83 | 47.21 | 2,125,672 | +0.33(+0.69%) |
Jun 12, 2019 | 46.68 | 47.14 | 46.68 | 46.89 | 2,503,471 | +0.47(+1.01%) |
Jun 11, 2019 | 45.67 | 46.48 | 45.67 | 46.42 | 1,699,345 | +0.74(+1.62%) |
Jun 10, 2019 | 46.84 | 46.87 | 45.43 | 45.68 | 2,035,502 | -1.02(-2.18%) |
Jun 07, 2019 | 46.75 | 47.12 | 46.62 | 46.69 | 1,965,527 | +0.18(+0.39%) |
Jun 06, 2019 | 45.94 | 46.70 | 45.64 | 46.51 | 2,217,763 | +0.63(+1.38%) |
Jun 05, 2019 | 46.11 | 46.16 | 45.41 | 45.88 | 2,340,676 | +0.34(+0.75%) |
Jun 04, 2019 | 45.04 | 45.71 | 45.04 | 45.53 | 2,097,922 | +0.67(+1.49%) |
Jun 03, 2019 | 43.83 | 44.96 | 43.73 | 44.87 | 3,159,642 | +1.03(+2.36%) |
May 31, 2019 | 42.91 | 43.97 | 42.82 | 43.83 | 3,375,883 | +0.86(+2.00%) |
May 30, 2019 | 43.65 | 43.95 | 42.77 | 42.97 | 3,483,420 | -0.59(-1.34%) |
May 29, 2019 | 44.63 | 44.68 | 43.07 | 43.56 | 4,749,365 | -1.45(-3.23%) |
May 28, 2019 | 46.74 | 46.81 | 45.01 | 45.01 | 3,833,210 | -1.65(-3.54%) |
May 24, 2019 | 47.15 | 47.22 | 46.64 | 46.66 | 1,150,654 | -0.44(-0.93%) |
May 23, 2019 | 46.71 | 47.16 | 46.49 | 47.10 | 1,620,563 | +0.21(+0.46%) |
May 22, 2019 | 46.69 | 46.92 | 46.46 | 46.89 | 998,585 | +0.24(+0.51%) |
May 21, 2019 | 46.84 | 47.17 | 46.62 | 46.65 | 1,331,535 | +0.08(+0.18%) |
May 20, 2019 | 46.73 | 47.00 | 46.41 | 46.56 | 1,997,966 | -0.48(-1.02%) |
May 17, 2019 | 47.08 | 47.59 | 46.90 | 47.04 | 1,934,767 | -0.31(-0.66%) |
May 16, 2019 | 47.43 | 47.83 | 47.17 | 47.36 | 1,637,019 | +0.02(+0.05%) |
May 15, 2019 | 47.11 | 47.76 | 46.89 | 47.33 | 1,828,383 | +0.16(+0.35%) |
May 14, 2019 | 47.58 | 47.71 | 47.07 | 47.17 | 2,837,463 | -0.50(-1.06%) |
May 13, 2019 | 47.98 | 48.02 | 46.98 | 47.67 | 3,500,612 | -0.71(-1.47%) |
May 10, 2019 | 47.58 | 48.49 | 47.17 | 48.38 | 2,902,757 | +0.70(+1.47%) |
May 09, 2019 | 46.93 | 47.78 | 46.75 | 47.68 | 2,435,515 | +0.45(+0.94%) |
May 08, 2019 | 47.17 | 47.54 | 46.53 | 47.23 | 2,408,265 | +0.08(+0.17%) |
May 07, 2019 | 47.31 | 47.48 | 46.65 | 47.15 | 2,726,615 | -0.21(-0.44%) |
May 06, 2019 | 46.04 | 47.44 | 45.98 | 47.36 | 3,351,345 | +0.77(+1.65%) |
May 03, 2019 | 47.36 | 47.36 | 46.53 | 46.59 | 3,668,082 | -0.75(-1.59%) |
May 02, 2019 | 46.98 | 48.04 | 46.55 | 47.34 | 7,189,226 | -1.66(-3.38%) |
May 01, 2019 | 49.72 | 49.86 | 48.88 | 49.00 | 3,437,550 | -0.75(-1.51%) |
Apr 30, 2019 | 49.27 | 49.88 | 49.20 | 49.75 | 3,391,707 | +0.54(+1.11%) |
Apr 29, 2019 | 49.05 | 49.38 | 48.88 | 49.20 | 2,494,177 | +0.20(+0.40%) |
Apr 26, 2019 | 48.01 | 49.15 | 47.92 | 49.01 | 2,570,276 | +1.20(+2.52%) |
Apr 25, 2019 | 48.11 | 48.24 | 47.76 | 47.80 | 2,005,559 | -0.52(-1.08%) |
Apr 24, 2019 | 48.18 | 48.48 | 47.95 | 48.32 | 2,136,830 | +0.12(+0.24%) |
Apr 23, 2019 | 48.07 | 48.36 | 47.85 | 48.21 | 2,548,991 | +0.06(+0.12%) |
Apr 22, 2019 | 48.26 | 48.52 | 48.02 | 48.15 | 2,570,293 | -0.07(-0.15%) |
Apr 18, 2019 | 48.06 | 48.34 | 47.62 | 48.22 | 1,465,196 | +0.30(+0.62%) |
Apr 17, 2019 | 48.30 | 48.30 | 47.57 | 47.92 | 1,489,358 | -0.25(-0.51%) |
Apr 16, 2019 | 48.10 | 48.57 | 47.88 | 48.17 | 2,353,421 | +0.03(+0.07%) |
Apr 15, 2019 | 47.59 | 48.17 | 47.41 | 48.14 | 1,936,043 | +0.64(+1.35%) |
Apr 12, 2019 | 47.32 | 47.73 | 47.26 | 47.50 | 2,072,705 | +0.18(+0.38%) |
Apr 11, 2019 | 47.66 | 47.77 | 46.93 | 47.31 | 2,232,188 | -0.16(-0.35%) |
Apr 10, 2019 | 47.22 | 47.49 | 46.89 | 47.48 | 3,482,573 | +0.32(+0.68%) |
Apr 09, 2019 | 47.33 | 47.51 | 46.82 | 47.16 | 2,769,941 | -0.28(-0.59%) |
Apr 08, 2019 | 46.81 | 47.50 | 46.81 | 47.44 | 2,314,416 | +0.58(+1.23%) |
Apr 05, 2019 | 46.46 | 46.88 | 46.28 | 46.86 | 2,065,311 | +0.29(+0.62%) |
Apr 04, 2019 | 46.79 | 46.93 | 46.40 | 46.57 | 1,793,679 | -0.17(-0.37%) |
Apr 03, 2019 | 46.37 | 46.85 | 46.17 | 46.74 | 3,026,153 | +0.26(+0.55%) |
Apr 02, 2019 | 46.38 | 46.70 | 46.13 | 46.49 | 4,961,261 | +0.27(+0.59%) |
Apr 01, 2019 | 47.44 | 47.56 | 45.79 | 46.22 | 3,856,900 | -1.12(-2.37%) |
Mar 29, 2019 | 46.93 | 47.43 | 46.90 | 47.34 | 1,907,495 | +0.34(+0.72%) |
Mar 28, 2019 | 47.16 | 47.49 | 46.86 | 47.00 | 1,308,397 | +0.02(+0.05%) |
Mar 27, 2019 | 47.41 | 47.69 | 46.77 | 46.98 | 2,953,371 | -0.52(-1.09%) |
Mar 26, 2019 | 46.79 | 47.53 | 46.79 | 47.50 | 2,588,995 | +0.74(+1.59%) |
Mar 25, 2019 | 46.85 | 46.96 | 46.46 | 46.75 | 2,455,685 | -0.06(-0.12%) |
Mar 22, 2019 | 46.48 | 47.23 | 46.45 | 46.81 | 3,869,171 | +0.21(+0.46%) |
Mar 21, 2019 | 44.77 | 46.82 | 44.63 | 46.60 | 5,059,929 | +1.96(+4.38%) |
Mar 20, 2019 | 45.01 | 45.25 | 44.59 | 44.64 | 3,433,330 | -0.25(-0.55%) |
Mar 19, 2019 | 44.69 | 45.19 | 44.63 | 44.89 | 3,000,455 | +0.12(+0.26%) |
Mar 18, 2019 | 44.77 | 44.97 | 44.60 | 44.77 | 1,900,547 | +0.00(+0.00%) |
Mar 15, 2019 | 44.52 | 44.80 | 44.31 | 44.77 | 4,237,895 | +0.38(+0.85%) |
Mar 14, 2019 | 44.39 | 44.69 | 44.06 | 44.39 | 2,979,809 | +0.16(+0.37%) |
Mar 13, 2019 | 44.68 | 44.72 | 43.84 | 44.23 | 3,625,388 | -0.45(-1.02%) |
Mar 12, 2019 | 44.86 | 45.12 | 44.67 | 44.68 | 2,932,753 | +0.01(+0.02%) |
Mar 11, 2019 | 44.81 | 44.81 | 44.27 | 44.67 | 5,080,017 | -0.34(-0.75%) |
Mar 08, 2019 | 44.99 | 45.28 | 44.83 | 45.01 | 2,696,698 | +0.21(+0.48%) |
Mar 07, 2019 | 44.91 | 45.20 | 44.73 | 44.80 | 2,463,582 | -0.14(-0.31%) |
Mar 06, 2019 | 45.21 | 45.33 | 44.62 | 44.94 | 2,392,793 | -0.25(-0.55%) |
Mar 05, 2019 | 45.03 | 45.35 | 44.88 | 45.19 | 2,120,991 | +0.13(+0.29%) |
Mar 04, 2019 | 46.52 | 46.61 | 44.71 | 45.05 | 4,230,107 | -1.38(-2.97%) |
Mar 01, 2019 | 46.08 | 46.45 | 45.97 | 46.43 | 2,967,998 | +0.47(+1.03%) |
Feb 28, 2019 | 45.64 | 46.05 | 45.39 | 45.96 | 3,562,084 | +0.41(+0.90%) |
Feb 27, 2019 | 45.75 | 45.89 | 45.30 | 45.55 | 3,684,736 | -0.13(-0.29%) |
Feb 26, 2019 | 45.86 | 46.06 | 45.32 | 45.68 | 3,470,337 | +0.21(+0.47%) |
Feb 25, 2019 | 46.53 | 46.53 | 45.27 | 45.47 | 5,111,753 | -0.87(-1.89%) |
Feb 22, 2019 | 46.24 | 46.53 | 45.54 | 46.34 | 6,794,997 | -1.31(-2.74%) |
Feb 21, 2019 | 47.74 | 47.80 | 47.13 | 47.65 | 2,711,404 | -0.10(-0.21%) |
Feb 20, 2019 | 46.87 | 48.04 | 46.73 | 47.75 | 3,766,402 | +0.84(+1.79%) |
Feb 19, 2019 | 46.36 | 47.48 | 46.33 | 46.91 | 5,246,856 | +0.51(+1.11%) |
Feb 15, 2019 | 46.59 | 46.62 | 45.52 | 46.39 | 8,958,717 | +0.17(+0.37%) |
Feb 14, 2019 | 46.34 | 46.94 | 46.11 | 46.22 | 4,155,126 | -0.31(-0.67%) |
Feb 13, 2019 | 46.32 | 46.57 | 45.93 | 46.53 | 3,955,030 | +0.35(+0.76%) |
Feb 12, 2019 | 45.42 | 46.32 | 45.42 | 46.18 | 4,520,101 | +0.70(+1.54%) |
Feb 11, 2019 | 45.50 | 45.70 | 44.23 | 45.48 | 7,094,161 | +0.25(+0.56%) |
Feb 08, 2019 | 45.19 | 45.66 | 44.78 | 45.22 | 6,508,786 | -0.39(-0.86%) |
Feb 07, 2019 | 46.20 | 47.27 | 45.35 | 45.61 | 10,736,960 | -2.71(-5.61%) |
Feb 06, 2019 | 48.31 | 48.60 | 47.94 | 48.33 | 3,281,781 | +0.02(+0.03%) |
Feb 05, 2019 | 48.05 | 48.45 | 47.99 | 48.31 | 2,862,807 | +0.18(+0.37%) |
Feb 04, 2019 | 48.05 | 48.29 | 47.73 | 48.13 | 2,722,316 | +0.18(+0.37%) |
Feb 01, 2019 | 48.37 | 48.53 | 47.46 | 47.95 | 2,835,543 | -0.25(-0.53%) |
Jan 31, 2019 | 47.26 | 48.24 | 47.24 | 48.20 | 3,746,531 | +0.96(+2.04%) |
Jan 30, 2019 | 47.48 | 47.94 | 47.18 | 47.24 | 4,606,820 | -0.33(-0.69%) |
Jan 29, 2019 | 47.36 | 47.67 | 47.26 | 47.57 | 2,152,927 | +0.09(+0.19%) |
Jan 28, 2019 | 47.17 | 47.49 | 46.79 | 47.48 | 2,055,862 | +0.28(+0.59%) |
Jan 25, 2019 | 47.22 | 47.60 | 47.10 | 47.20 | 2,115,854 | +0.10(+0.21%) |
Jan 24, 2019 | 47.59 | 47.60 | 46.92 | 47.10 | 3,345,398 | -1.20(-2.49%) |
Jan 23, 2019 | 47.96 | 48.40 | 47.87 | 48.30 | 3,760,788 | +0.35(+0.73%) |
Jan 22, 2019 | 48.49 | 48.69 | 47.49 | 47.95 | 2,767,617 | -0.60(-1.23%) |
Jan 18, 2019 | 48.64 | 48.97 | 48.40 | 48.55 | 2,942,413 | +0.12(+0.25%) |
Jan 17, 2019 | 48.15 | 48.62 | 47.89 | 48.42 | 1,671,510 | +0.13(+0.27%) |
Jan 16, 2019 | 48.33 | 48.52 | 48.11 | 48.29 | 2,374,413 | -0.16(-0.32%) |
Jan 15, 2019 | 47.89 | 48.53 | 47.89 | 48.45 | 1,760,292 | +0.63(+1.32%) |
Jan 14, 2019 | 47.69 | 47.99 | 47.42 | 47.82 | 3,000,319 | -0.03(-0.07%) |
Jan 11, 2019 | 47.79 | 47.91 | 47.32 | 47.85 | 1,753,745 | +0.24(+0.50%) |
Jan 10, 2019 | 47.38 | 47.75 | 47.11 | 47.62 | 2,547,135 | +0.28(+0.59%) |
Jan 09, 2019 | 47.23 | 47.81 | 47.13 | 47.34 | 3,057,492 | +0.05(+0.10%) |
Jan 08, 2019 | 47.01 | 47.38 | 46.75 | 47.29 | 2,654,152 | +0.26(+0.56%) |
Jan 07, 2019 | 46.63 | 47.18 | 46.37 | 47.03 | 2,362,782 | +0.22(+0.47%) |
Jan 04, 2019 | 46.42 | 47.06 | 46.29 | 46.81 | 2,322,127 | +0.46(+0.99%) |
Jan 03, 2019 | 46.19 | 46.64 | 45.97 | 46.35 | 2,068,032 | +0.08(+0.18%) |
Jan 02, 2019 | 46.38 | 46.64 | 45.84 | 46.27 | 2,749,392 | -0.30(-0.65%) |
Dec 31, 2018 | 46.72 | 46.93 | 46.19 | 46.57 | 2,562,186 | -0.20(-0.42%) |
Dec 28, 2018 | 46.82 | 47.40 | 46.46 | 46.77 | 2,063,460 | +0.09(+0.19%) |
Dec 27, 2018 | 46.55 | 46.68 | 45.39 | 46.68 | 3,039,795 | -0.01(-0.02%) |
Dec 26, 2018 | 45.79 | 46.71 | 45.02 | 46.68 | 2,587,639 | +1.09(+2.38%) |
Dec 24, 2018 | 46.95 | 46.96 | 45.45 | 45.60 | 1,352,217 | -1.49(-3.16%) |
Dec 21, 2018 | 47.19 | 48.16 | 46.72 | 47.09 | 6,521,150 | +0.26(+0.56%) |
Dec 20, 2018 | 47.77 | 47.89 | 46.15 | 46.82 | 4,026,086 | -1.12(-2.33%) |
Dec 19, 2018 | 48.74 | 49.40 | 47.77 | 47.94 | 4,180,525 | -0.13(-0.27%) |
Dec 18, 2018 | 48.33 | 48.82 | 47.77 | 48.07 | 3,306,216 | -0.31(-0.64%) |
Dec 17, 2018 | 49.18 | 49.46 | 47.99 | 48.38 | 2,910,887 | -0.92(-1.87%) |
Dec 14, 2018 | 49.68 | 49.98 | 49.05 | 49.31 | 3,373,688 | -0.56(-1.13%) |
Dec 13, 2018 | 49.97 | 50.12 | 49.55 | 49.87 | 2,252,042 | +0.04(+0.08%) |
Dec 12, 2018 | 50.03 | 50.17 | 49.59 | 49.83 | 3,331,512 | +0.11(+0.21%) |
Dec 11, 2018 | 49.45 | 50.29 | 49.41 | 49.72 | 2,256,997 | +0.47(+0.95%) |
Dec 10, 2018 | 49.79 | 49.97 | 48.61 | 49.26 | 4,092,706 | -0.44(-0.89%) |
Dec 07, 2018 | 50.03 | 50.03 | 49.18 | 49.70 | 3,318,233 | -0.35(-0.70%) |
Dec 06, 2018 | 50.44 | 50.65 | 49.40 | 50.05 | 4,504,052 | -0.38(-0.76%) |
Dec 04, 2018 | 51.82 | 52.22 | 50.27 | 50.43 | 3,380,176 | -1.13(-2.19%) |
Dec 03, 2018 | 51.96 | 51.96 | 51.18 | 51.56 | 3,596,394 | -0.43(-0.83%) |
Nov 30, 2018 | 51.23 | 52.03 | 51.20 | 51.99 | 3,841,688 | +0.78(+1.53%) |
Nov 29, 2018 | 50.66 | 51.53 | 50.63 | 51.21 | 3,301,125 | +0.53(+1.04%) |
Nov 28, 2018 | 49.91 | 50.73 | 49.68 | 50.68 | 2,912,092 | +0.28(+0.56%) |
Nov 27, 2018 | 49.83 | 50.59 | 49.47 | 50.40 | 3,796,662 | +0.61(+1.22%) |
Nov 26, 2018 | 49.94 | 50.17 | 49.55 | 49.79 | 4,123,942 | -0.19(-0.39%) |
Nov 23, 2018 | 49.91 | 50.10 | 49.52 | 49.99 | 1,184,835 | -0.12(-0.24%) |
Nov 21, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.44 | 50.92 | 49.83 | 49.96 | 5,200,078 | +0.02(+0.03%) |
Nov 19, 2018 | 49.96 | 50.42 | 49.29 | 49.95 | 5,340,672 | -0.03(-0.06%) |
Nov 16, 2018 | 50.61 | 50.81 | 49.80 | 49.98 | 4,182,064 | -0.64(-1.26%) |
Nov 15, 2018 | 50.27 | 50.64 | 49.67 | 50.62 | 3,176,695 | +0.05(+0.10%) |
Nov 14, 2018 | 50.46 | 50.98 | 50.04 | 50.57 | 4,953,234 | -0.78(-1.51%) |
Nov 13, 2018 | 52.13 | 52.32 | 50.68 | 51.35 | 4,312,459 | -0.71(-1.37%) |
Nov 12, 2018 | 52.58 | 53.02 | 51.91 | 52.06 | 2,776,233 | -0.57(-1.09%) |
Nov 09, 2018 | 52.70 | 53.16 | 52.19 | 52.64 | 2,847,533 | -0.14(-0.26%) |
Nov 08, 2018 | 51.83 | 52.81 | 51.82 | 52.77 | 4,720,325 | +0.74(+1.42%) |
Nov 07, 2018 | 52.42 | 52.55 | 51.19 | 52.04 | 2,985,527 | -0.10(-0.19%) |
Nov 06, 2018 | 51.24 | 52.16 | 50.86 | 52.13 | 7,020,083 | +1.00(+1.96%) |
Nov 05, 2018 | 51.29 | 51.92 | 50.94 | 51.13 | 4,599,097 | +0.12(+0.24%) |
Nov 02, 2018 | 51.63 | 52.00 | 50.64 | 51.01 | 5,931,960 | -0.81(-1.56%) |