Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.13 | 49.29 | 48.46 | 48.87 | 2,268,051 | -0.43(-0.87%) |
Oct 30, 2019 | 48.35 | 49.33 | 48.10 | 49.29 | 1,782,501 | +0.79(+1.62%) |
Oct 29, 2019 | 48.78 | 48.91 | 48.40 | 48.51 | 1,881,821 | -0.34(-0.70%) |
Oct 28, 2019 | 49.24 | 49.53 | 48.68 | 48.85 | 2,549,795 | -0.13(-0.27%) |
Oct 25, 2019 | 48.57 | 49.32 | 48.34 | 48.98 | 1,643,478 | +0.49(+1.01%) |
Oct 24, 2019 | 49.25 | 49.38 | 47.90 | 48.49 | 1,825,987 | -0.49(-1.00%) |
Oct 23, 2019 | 48.28 | 49.08 | 48.20 | 48.98 | 1,931,671 | +0.73(+1.50%) |
Oct 22, 2019 | 47.80 | 48.61 | 47.35 | 48.25 | 1,759,531 | +0.53(+1.12%) |
Oct 21, 2019 | 47.34 | 48.47 | 47.13 | 47.72 | 3,071,036 | +0.94(+2.02%) |
Oct 18, 2019 | 47.19 | 47.20 | 46.38 | 46.78 | 2,011,923 | -0.46(-0.98%) |
Oct 17, 2019 | 46.73 | 47.26 | 46.56 | 47.24 | 1,828,901 | +0.70(+1.50%) |
Oct 16, 2019 | 46.46 | 46.91 | 46.27 | 46.54 | 1,518,154 | +0.16(+0.34%) |
Oct 15, 2019 | 45.67 | 46.44 | 45.34 | 46.38 | 1,990,868 | +0.73(+1.61%) |
Oct 14, 2019 | 45.04 | 45.81 | 44.77 | 45.65 | 2,015,909 | +0.62(+1.38%) |
Oct 11, 2019 | 44.15 | 45.39 | 44.07 | 45.03 | 2,356,468 | +1.50(+3.44%) |
Oct 10, 2019 | 42.88 | 44.19 | 42.68 | 43.53 | 4,563,357 | -1.39(-3.10%) |
Oct 09, 2019 | 44.66 | 45.33 | 44.52 | 44.92 | 1,619,945 | +0.71(+1.60%) |
Oct 08, 2019 | 44.96 | 44.97 | 44.20 | 44.21 | 2,179,511 | -1.29(-2.83%) |
Oct 07, 2019 | 45.39 | 46.26 | 45.38 | 45.50 | 1,934,945 | -0.03(-0.06%) |
Oct 04, 2019 | 45.15 | 45.55 | 44.76 | 45.53 | 2,034,107 | +0.56(+1.24%) |
Oct 03, 2019 | 44.36 | 45.05 | 43.92 | 44.97 | 2,512,263 | +0.45(+1.02%) |
Oct 02, 2019 | 44.56 | 44.76 | 43.77 | 44.51 | 2,927,251 | -0.53(-1.17%) |
Oct 01, 2019 | 45.98 | 46.38 | 44.61 | 45.04 | 2,687,974 | -0.45(-0.99%) |
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |
Sep 03, 2019 | 41.16 | 41.42 | 40.46 | 41.07 | 2,714,470 | -0.56(-1.35%) |
Aug 30, 2019 | 41.97 | 42.35 | 41.44 | 41.64 | 3,170,779 | +0.14(+0.33%) |
Aug 29, 2019 | 41.28 | 41.76 | 41.16 | 41.50 | 2,038,419 | +0.94(+2.31%) |
Aug 28, 2019 | 40.36 | 41.05 | 40.06 | 40.56 | 2,274,282 | +0.27(+0.67%) |
Aug 27, 2019 | 40.66 | 40.71 | 39.94 | 40.29 | 3,108,680 | -0.04(-0.11%) |
Aug 26, 2019 | 40.21 | 40.59 | 39.93 | 40.34 | 2,744,077 | +0.98(+2.49%) |
Aug 23, 2019 | 39.81 | 40.60 | 39.17 | 39.36 | 2,934,260 | -1.17(-2.89%) |
Aug 22, 2019 | 40.60 | 40.99 | 40.11 | 40.53 | 2,138,355 | -0.10(-0.23%) |
Aug 21, 2019 | 40.48 | 41.01 | 40.34 | 40.62 | 2,209,609 | +0.69(+1.74%) |
Aug 20, 2019 | 40.65 | 40.69 | 39.82 | 39.93 | 2,466,646 | -0.80(-1.96%) |
Aug 19, 2019 | 41.32 | 41.41 | 40.68 | 40.73 | 2,894,277 | +0.22(+0.53%) |
Aug 16, 2019 | 40.58 | 40.73 | 39.94 | 40.51 | 3,383,287 | +0.25(+0.62%) |
Aug 15, 2019 | 39.61 | 41.63 | 39.30 | 40.26 | 5,895,602 | +1.52(+3.94%) |
Aug 14, 2019 | 39.83 | 40.12 | 38.59 | 38.73 | 5,069,791 | -1.98(-4.85%) |
Aug 13, 2019 | 40.03 | 41.61 | 39.79 | 40.71 | 3,220,310 | +0.76(+1.91%) |
Aug 12, 2019 | 40.19 | 40.20 | 39.44 | 39.95 | 2,423,073 | -0.41(-1.01%) |
Aug 09, 2019 | 41.04 | 41.23 | 39.88 | 40.35 | 2,605,858 | -1.01(-2.45%) |
Aug 08, 2019 | 40.08 | 41.52 | 40.00 | 41.37 | 4,232,216 | +1.28(+3.20%) |
Aug 07, 2019 | 39.30 | 40.24 | 39.20 | 40.08 | 3,934,379 | +0.23(+0.57%) |
Aug 06, 2019 | 39.40 | 40.11 | 39.21 | 39.86 | 3,727,787 | +0.74(+1.88%) |
Aug 05, 2019 | 39.25 | 40.26 | 38.94 | 39.12 | 5,234,717 | -0.76(-1.91%) |
Aug 02, 2019 | 41.50 | 41.58 | 38.80 | 39.89 | 20,014,726 | -10.11(-20.22%) |
Aug 01, 2019 | 50.60 | 51.71 | 49.70 | 50.00 | 3,534,285 | -0.68(-1.33%) |
Jul 31, 2019 | 51.61 | 51.84 | 50.01 | 50.67 | 2,475,185 | -0.87(-1.68%) |
Jul 30, 2019 | 50.97 | 51.64 | 50.84 | 51.54 | 1,706,351 | +0.22(+0.42%) |
Jul 29, 2019 | 50.35 | 51.55 | 49.77 | 51.32 | 2,851,165 | +0.11(+0.22%) |
Jul 26, 2019 | 51.10 | 51.47 | 50.52 | 51.21 | 1,960,714 | +0.33(+0.65%) |
Jul 25, 2019 | 50.96 | 51.57 | 50.71 | 50.88 | 1,616,458 | -0.08(-0.15%) |
Jul 24, 2019 | 50.87 | 51.50 | 50.37 | 50.96 | 1,878,132 | -0.24(-0.47%) |
Jul 23, 2019 | 51.30 | 51.68 | 50.55 | 51.20 | 1,557,297 | +0.35(+0.68%) |
Jul 22, 2019 | 51.48 | 51.91 | 50.82 | 50.85 | 1,890,409 | -0.62(-1.21%) |
Jul 19, 2019 | 51.24 | 52.13 | 50.90 | 51.48 | 2,502,663 | +0.52(+1.02%) |
Jul 18, 2019 | 51.12 | 51.84 | 50.40 | 50.96 | 2,383,994 | -0.43(-0.84%) |
Jul 17, 2019 | 51.36 | 51.72 | 51.13 | 51.39 | 2,850,657 | +0.32(+0.63%) |
Jul 16, 2019 | 52.73 | 52.73 | 50.28 | 51.07 | 3,409,900 | -1.62(-3.07%) |
Jul 15, 2019 | 53.04 | 53.29 | 52.15 | 52.69 | 1,544,590 | -0.26(-0.49%) |
Jul 12, 2019 | 52.75 | 53.29 | 52.34 | 52.95 | 2,130,397 | +0.48(+0.91%) |
Jul 11, 2019 | 52.32 | 52.69 | 51.56 | 52.47 | 2,277,307 | +0.25(+0.48%) |
Jul 10, 2019 | 52.65 | 52.74 | 51.91 | 52.22 | 2,640,492 | +0.11(+0.22%) |
Jul 09, 2019 | 51.88 | 52.26 | 51.36 | 52.11 | 2,647,892 | -0.23(-0.45%) |
Jul 08, 2019 | 51.32 | 52.45 | 51.11 | 52.34 | 3,895,503 | -1.72(-3.19%) |
Jul 05, 2019 | 53.84 | 54.10 | 53.25 | 54.07 | 1,355,162 | -0.07(-0.13%) |
Jul 03, 2019 | 53.48 | 54.16 | 53.24 | 54.14 | 1,080,089 | +0.90(+1.69%) |
Jul 02, 2019 | 54.02 | 54.15 | 52.93 | 53.24 | 2,821,212 | -0.58(-1.07%) |
Jul 01, 2019 | 54.02 | 54.63 | 53.62 | 53.81 | 1,812,360 | +0.77(+1.46%) |
Jun 28, 2019 | 52.76 | 53.43 | 52.58 | 53.04 | 2,633,310 | +0.60(+1.15%) |
Jun 27, 2019 | 52.42 | 53.14 | 52.38 | 52.44 | 2,539,554 | +0.32(+0.61%) |
Jun 26, 2019 | 52.72 | 53.06 | 51.99 | 52.12 | 2,009,053 | -0.28(-0.54%) |
Jun 25, 2019 | 52.69 | 53.06 | 52.37 | 52.40 | 1,842,957 | -0.25(-0.47%) |
Jun 24, 2019 | 52.91 | 53.42 | 52.59 | 52.65 | 1,650,676 | -0.18(-0.34%) |
Jun 21, 2019 | 53.86 | 53.86 | 52.33 | 52.83 | 5,738,001 | -1.04(-1.93%) |
Jun 20, 2019 | 54.00 | 54.54 | 53.30 | 53.87 | 1,750,115 | +0.82(+1.54%) |
Jun 19, 2019 | 53.09 | 53.30 | 52.53 | 53.05 | 1,990,720 | +0.23(+0.44%) |
Jun 18, 2019 | 52.18 | 53.39 | 52.10 | 52.82 | 2,596,241 | +1.13(+2.18%) |
Jun 17, 2019 | 52.45 | 52.65 | 51.58 | 51.70 | 3,241,732 | -0.72(-1.38%) |
Jun 14, 2019 | 53.16 | 53.21 | 52.23 | 52.42 | 2,287,569 | -1.01(-1.90%) |
Jun 13, 2019 | 53.25 | 53.77 | 52.92 | 53.43 | 2,317,102 | +0.55(+1.04%) |
Jun 12, 2019 | 53.30 | 53.40 | 52.72 | 52.88 | 2,159,774 | -0.52(-0.97%) |
Jun 11, 2019 | 54.27 | 54.28 | 53.30 | 53.40 | 3,332,232 | -0.17(-0.32%) |
Jun 10, 2019 | 52.93 | 54.06 | 52.82 | 53.57 | 2,153,567 | +0.88(+1.66%) |
Jun 07, 2019 | 52.98 | 52.98 | 52.20 | 52.69 | 2,884,822 | +0.18(+0.34%) |
Jun 06, 2019 | 52.55 | 52.79 | 52.02 | 52.51 | 3,127,487 | -0.03(-0.07%) |
Jun 05, 2019 | 53.24 | 53.49 | 51.95 | 52.55 | 2,448,063 | -0.02(-0.03%) |
Jun 04, 2019 | 51.24 | 52.63 | 51.22 | 52.56 | 3,098,389 | +1.93(+3.80%) |
Jun 03, 2019 | 50.56 | 50.83 | 50.03 | 50.64 | 5,031,410 | -0.25(-0.49%) |
May 31, 2019 | 51.13 | 51.41 | 50.66 | 50.89 | 4,751,964 | -1.07(-2.07%) |
May 30, 2019 | 51.97 | 52.38 | 51.44 | 51.96 | 1,877,959 | +0.12(+0.23%) |
May 29, 2019 | 51.90 | 52.31 | 51.32 | 51.84 | 2,615,140 | -0.34(-0.64%) |
May 28, 2019 | 53.60 | 53.70 | 52.17 | 52.18 | 3,639,494 | -1.11(-2.08%) |
May 24, 2019 | 53.23 | 53.97 | 52.93 | 53.29 | 3,118,302 | +0.28(+0.54%) |
May 23, 2019 | 52.48 | 53.03 | 49.95 | 53.00 | 16,020,175 | -4.68(-8.11%) |
May 22, 2019 | 59.30 | 59.47 | 57.34 | 57.68 | 7,250,363 | -2.48(-4.13%) |
May 21, 2019 | 59.31 | 60.49 | 58.83 | 60.16 | 2,790,092 | +1.58(+2.70%) |
May 20, 2019 | 58.67 | 59.57 | 58.32 | 58.58 | 3,464,705 | -0.81(-1.36%) |
May 17, 2019 | 59.14 | 60.13 | 58.97 | 59.39 | 2,225,331 | -0.52(-0.86%) |
May 16, 2019 | 58.38 | 60.41 | 58.21 | 59.91 | 2,760,692 | +1.63(+2.80%) |
May 15, 2019 | 57.14 | 58.51 | 56.73 | 58.27 | 2,891,322 | +0.40(+0.70%) |
May 14, 2019 | 56.89 | 58.40 | 56.84 | 57.87 | 2,391,453 | +1.15(+2.03%) |
May 13, 2019 | 57.26 | 58.13 | 56.64 | 56.72 | 2,596,488 | -2.39(-4.04%) |
May 10, 2019 | 58.36 | 59.46 | 57.52 | 59.11 | 2,766,046 | +0.19(+0.32%) |
May 09, 2019 | 58.30 | 59.23 | 57.68 | 58.92 | 2,678,744 | -0.33(-0.55%) |
May 08, 2019 | 59.05 | 60.00 | 58.75 | 59.24 | 2,157,790 | -0.19(-0.32%) |
May 07, 2019 | 59.98 | 60.03 | 59.05 | 59.43 | 2,846,817 | -1.37(-2.25%) |
May 06, 2019 | 60.59 | 61.20 | 60.18 | 60.80 | 2,242,171 | -1.23(-1.98%) |
May 03, 2019 | 61.92 | 62.21 | 61.58 | 62.03 | 1,729,869 | +0.41(+0.67%) |
May 02, 2019 | 61.73 | 62.56 | 61.05 | 61.62 | 2,050,416 | -0.09(-0.14%) |
May 01, 2019 | 62.78 | 63.34 | 61.66 | 61.70 | 1,917,651 | -0.92(-1.47%) |
Apr 30, 2019 | 62.60 | 62.89 | 61.80 | 62.62 | 2,509,419 | -0.03(-0.05%) |
Apr 29, 2019 | 61.81 | 62.97 | 61.58 | 62.66 | 2,441,848 | +0.85(+1.38%) |
Apr 26, 2019 | 62.75 | 62.82 | 61.04 | 61.81 | 3,169,954 | -1.38(-2.19%) |
Apr 25, 2019 | 63.40 | 63.49 | 61.82 | 63.19 | 4,899,329 | +0.01(+0.01%) |
Apr 24, 2019 | 66.01 | 66.06 | 62.80 | 63.18 | 5,222,071 | -2.70(-4.10%) |
Apr 23, 2019 | 66.28 | 66.28 | 65.20 | 65.88 | 2,868,286 | -0.05(-0.08%) |
Apr 22, 2019 | 66.50 | 66.71 | 65.79 | 65.93 | 1,986,566 | -0.85(-1.27%) |
Apr 18, 2019 | 66.79 | 67.01 | 66.12 | 66.78 | 1,811,767 | +0.02(+0.03%) |
Apr 17, 2019 | 66.49 | 67.35 | 66.22 | 66.77 | 1,917,196 | +0.21(+0.31%) |
Apr 16, 2019 | 65.93 | 66.80 | 65.61 | 66.56 | 2,829,690 | +1.09(+1.67%) |
Apr 15, 2019 | 65.01 | 66.03 | 64.72 | 65.47 | 2,419,888 | +0.46(+0.70%) |
Apr 12, 2019 | 65.42 | 65.51 | 64.62 | 65.01 | 2,975,212 | +0.12(+0.19%) |
Apr 11, 2019 | 64.27 | 65.07 | 64.01 | 64.89 | 3,240,843 | +1.07(+1.67%) |
Apr 10, 2019 | 62.47 | 63.95 | 62.45 | 63.83 | 3,083,922 | +1.26(+2.02%) |
Apr 09, 2019 | 62.31 | 62.70 | 62.16 | 62.56 | 2,241,425 | -0.16(-0.26%) |
Apr 08, 2019 | 61.97 | 62.78 | 61.70 | 62.73 | 2,090,763 | +0.70(+1.14%) |
Apr 05, 2019 | 61.56 | 62.24 | 61.55 | 62.02 | 1,997,667 | +0.57(+0.92%) |
Apr 04, 2019 | 61.94 | 62.08 | 60.97 | 61.45 | 2,697,313 | -0.45(-0.72%) |
Apr 03, 2019 | 60.79 | 62.04 | 60.63 | 61.90 | 4,819,557 | +1.41(+2.33%) |
Apr 02, 2019 | 60.03 | 60.63 | 59.58 | 60.49 | 2,611,351 | +0.32(+0.54%) |
Apr 01, 2019 | 59.81 | 60.34 | 59.41 | 60.16 | 2,332,662 | +0.89(+1.50%) |
Mar 29, 2019 | 58.12 | 59.35 | 58.12 | 59.28 | 3,092,341 | +1.67(+2.89%) |
Mar 28, 2019 | 57.57 | 58.11 | 57.15 | 57.61 | 2,199,926 | +0.19(+0.33%) |
Mar 27, 2019 | 57.97 | 58.10 | 57.10 | 57.42 | 3,337,213 | -0.39(-0.68%) |
Mar 26, 2019 | 57.75 | 58.38 | 57.24 | 57.81 | 1,970,125 | +0.65(+1.14%) |
Mar 25, 2019 | 56.98 | 57.31 | 56.15 | 57.16 | 1,933,009 | +0.03(+0.04%) |
Mar 22, 2019 | 59.20 | 59.34 | 56.98 | 57.14 | 2,746,317 | -2.28(-3.84%) |
Mar 21, 2019 | 57.88 | 59.81 | 57.53 | 59.42 | 3,379,867 | +1.66(+2.87%) |
Mar 20, 2019 | 56.94 | 57.86 | 56.75 | 57.76 | 3,927,501 | +0.83(+1.46%) |
Mar 19, 2019 | 57.44 | 57.71 | 56.83 | 56.93 | 2,156,692 | -0.27(-0.46%) |
Mar 18, 2019 | 58.06 | 58.47 | 56.97 | 57.20 | 4,675,322 | -0.98(-1.69%) |
Mar 15, 2019 | 56.63 | 58.23 | 56.26 | 58.18 | 7,240,418 | +1.98(+3.53%) |
Mar 14, 2019 | 56.02 | 56.31 | 55.63 | 56.20 | 1,993,790 | +0.15(+0.26%) |
Mar 13, 2019 | 56.34 | 56.57 | 55.80 | 56.05 | 3,636,464 | +0.11(+0.20%) |
Mar 12, 2019 | 55.83 | 56.00 | 55.39 | 55.94 | 2,783,955 | +0.15(+0.28%) |
Mar 11, 2019 | 54.26 | 56.01 | 54.12 | 55.79 | 2,557,594 | +1.77(+3.28%) |
Mar 08, 2019 | 53.55 | 54.10 | 53.29 | 54.02 | 2,352,565 | -0.23(-0.43%) |
Mar 07, 2019 | 54.62 | 54.89 | 53.73 | 54.25 | 2,731,059 | -0.41(-0.75%) |
Mar 06, 2019 | 55.35 | 55.55 | 54.21 | 54.66 | 3,115,845 | -0.65(-1.17%) |
Mar 05, 2019 | 55.22 | 55.57 | 54.73 | 55.31 | 2,535,662 | +0.13(+0.23%) |
Mar 04, 2019 | 57.16 | 57.16 | 54.61 | 55.18 | 4,110,662 | -1.43(-2.52%) |
Mar 01, 2019 | 55.89 | 56.91 | 55.61 | 56.61 | 3,653,957 | +0.87(+1.56%) |
Feb 28, 2019 | 56.57 | 56.59 | 55.70 | 55.74 | 3,143,884 | -0.75(-1.33%) |
Feb 27, 2019 | 56.83 | 57.29 | 56.46 | 56.49 | 2,725,116 | -0.58(-1.02%) |
Feb 26, 2019 | 56.16 | 57.17 | 56.03 | 57.07 | 2,845,116 | +0.65(+1.15%) |
Feb 25, 2019 | 56.89 | 57.23 | 56.33 | 56.42 | 2,747,104 | -0.02(-0.03%) |
Feb 22, 2019 | 56.25 | 56.88 | 56.05 | 56.44 | 3,225,697 | +0.50(+0.89%) |
Feb 21, 2019 | 55.91 | 56.04 | 55.38 | 55.94 | 3,573,797 | +0.15(+0.26%) |
Feb 20, 2019 | 55.10 | 56.34 | 54.94 | 55.80 | 3,560,312 | +0.87(+1.59%) |
Feb 19, 2019 | 54.74 | 55.06 | 54.08 | 54.92 | 3,806,422 | +0.19(+0.34%) |
Feb 15, 2019 | 54.83 | 55.41 | 54.23 | 54.74 | 3,631,029 | +0.32(+0.58%) |
Feb 14, 2019 | 52.57 | 54.74 | 52.15 | 54.42 | 11,780,657 | -3.15(-5.48%) |
Feb 13, 2019 | 57.69 | 58.51 | 57.45 | 57.57 | 5,200,479 | +0.18(+0.31%) |
Feb 12, 2019 | 57.28 | 57.72 | 56.80 | 57.39 | 4,035,908 | +1.03(+1.84%) |
Feb 11, 2019 | 56.42 | 57.16 | 55.89 | 56.36 | 7,915,649 | -0.06(-0.11%) |
Feb 08, 2019 | 56.16 | 56.86 | 55.39 | 56.42 | 5,481,404 | -0.85(-1.48%) |
Feb 07, 2019 | 57.94 | 58.22 | 56.63 | 57.27 | 2,417,095 | -1.00(-1.72%) |
Feb 06, 2019 | 57.83 | 58.42 | 57.51 | 58.27 | 1,781,820 | +0.44(+0.75%) |
Feb 05, 2019 | 57.21 | 58.15 | 57.12 | 57.83 | 2,947,453 | +0.44(+0.77%) |
Feb 04, 2019 | 56.25 | 57.44 | 55.77 | 57.39 | 2,475,233 | +1.14(+2.02%) |
Feb 01, 2019 | 54.82 | 57.45 | 54.65 | 56.25 | 4,439,822 | +1.74(+3.18%) |
Jan 31, 2019 | 54.24 | 54.74 | 53.89 | 54.51 | 3,354,275 | +0.33(+0.62%) |
Jan 30, 2019 | 54.04 | 54.43 | 53.38 | 54.18 | 1,884,623 | +0.68(+1.26%) |
Jan 29, 2019 | 54.40 | 54.60 | 53.48 | 53.51 | 2,345,976 | -0.53(-0.98%) |
Jan 28, 2019 | 53.66 | 54.16 | 53.10 | 54.04 | 1,767,128 | -0.44(-0.82%) |
Jan 25, 2019 | 54.01 | 54.56 | 53.58 | 54.48 | 3,156,913 | +1.50(+2.84%) |
Jan 24, 2019 | 52.43 | 53.26 | 52.13 | 52.98 | 3,431,071 | +0.73(+1.39%) |
Jan 23, 2019 | 53.02 | 53.80 | 52.10 | 52.25 | 2,595,733 | -0.30(-0.57%) |
Jan 22, 2019 | 53.59 | 53.75 | 52.18 | 52.55 | 1,784,668 | -1.29(-2.40%) |
Jan 18, 2019 | 53.53 | 54.10 | 53.29 | 53.84 | 1,947,350 | +0.91(+1.71%) |
Jan 17, 2019 | 52.80 | 53.46 | 52.62 | 52.93 | 3,226,589 | -0.15(-0.29%) |
Jan 16, 2019 | 51.47 | 53.17 | 50.49 | 53.09 | 4,061,844 | -0.31(-0.58%) |
Jan 15, 2019 | 52.43 | 53.55 | 52.29 | 53.39 | 1,909,987 | +1.05(+2.01%) |
Jan 14, 2019 | 52.18 | 52.54 | 51.81 | 52.34 | 2,211,085 | -0.36(-0.68%) |
Jan 11, 2019 | 52.33 | 53.00 | 51.74 | 52.70 | 3,140,653 | +0.16(+0.31%) |
Jan 10, 2019 | 51.32 | 52.59 | 51.03 | 52.54 | 3,174,849 | +1.09(+2.11%) |
Jan 09, 2019 | 50.41 | 51.67 | 50.41 | 51.45 | 2,018,231 | +1.30(+2.59%) |
Jan 08, 2019 | 50.95 | 51.09 | 49.56 | 50.15 | 3,473,585 | -0.39(-0.78%) |
Jan 07, 2019 | 50.64 | 51.25 | 50.36 | 50.55 | 2,602,582 | -0.26(-0.50%) |
Jan 04, 2019 | 50.21 | 51.41 | 49.83 | 50.80 | 2,518,675 | +1.67(+3.39%) |
Jan 03, 2019 | 50.50 | 50.63 | 48.93 | 49.14 | 3,604,648 | -2.10(-4.10%) |
Jan 02, 2019 | 49.40 | 51.55 | 49.07 | 51.24 | 2,754,426 | +0.57(+1.12%) |
Dec 31, 2018 | 50.90 | 51.16 | 49.89 | 50.67 | 3,076,000 | +0.49(+0.98%) |
Dec 28, 2018 | 50.52 | 50.98 | 49.59 | 50.18 | 2,669,847 | -0.26(-0.52%) |
Dec 27, 2018 | 48.47 | 50.47 | 48.24 | 50.44 | 3,709,147 | +1.30(+2.64%) |
Dec 26, 2018 | 47.07 | 49.16 | 46.28 | 49.14 | 4,627,081 | +2.59(+5.56%) |
Dec 24, 2018 | 47.83 | 48.22 | 46.55 | 46.55 | 1,694,208 | -1.64(-3.40%) |
Dec 21, 2018 | 48.78 | 50.01 | 48.03 | 48.19 | 12,166,931 | -0.94(-1.92%) |
Dec 20, 2018 | 50.14 | 50.96 | 48.36 | 49.13 | 5,883,812 | -1.28(-2.54%) |
Dec 19, 2018 | 52.62 | 53.17 | 49.79 | 50.42 | 4,511,813 | -2.26(-4.29%) |
Dec 18, 2018 | 51.12 | 52.99 | 50.99 | 52.68 | 6,233,053 | +2.06(+4.06%) |
Dec 17, 2018 | 52.24 | 52.79 | 50.32 | 50.62 | 5,433,050 | -1.55(-2.96%) |
Dec 14, 2018 | 52.56 | 53.22 | 52.13 | 52.17 | 4,519,499 | -1.10(-2.07%) |
Dec 13, 2018 | 55.15 | 55.24 | 52.93 | 53.27 | 4,501,988 | -1.68(-3.06%) |
Dec 12, 2018 | 55.43 | 56.03 | 54.90 | 54.95 | 3,556,538 | +0.43(+0.79%) |
Dec 11, 2018 | 56.00 | 56.13 | 53.89 | 54.52 | 5,124,255 | -1.21(-2.18%) |
Dec 10, 2018 | 54.71 | 56.23 | 54.15 | 55.73 | 4,442,382 | +1.05(+1.93%) |
Dec 07, 2018 | 57.51 | 57.80 | 54.22 | 54.68 | 3,742,049 | -3.47(-5.97%) |
Dec 06, 2018 | 56.36 | 58.17 | 56.05 | 58.15 | 3,309,798 | +0.43(+0.75%) |
Dec 04, 2018 | 59.19 | 59.67 | 56.89 | 57.72 | 4,980,881 | -1.66(-2.80%) |
Dec 03, 2018 | 57.57 | 59.41 | 57.45 | 59.38 | 5,729,241 | +2.60(+4.58%) |
Nov 30, 2018 | 57.42 | 57.88 | 56.64 | 56.79 | 4,822,377 | -0.45(-0.79%) |
Nov 29, 2018 | 58.65 | 58.76 | 57.17 | 57.24 | 3,463,366 | -1.77(-2.99%) |
Nov 28, 2018 | 57.58 | 59.32 | 57.58 | 59.00 | 3,076,964 | +1.88(+3.29%) |
Nov 27, 2018 | 56.98 | 57.45 | 56.43 | 57.12 | 2,311,903 | -0.42(-0.72%) |
Nov 26, 2018 | 56.78 | 57.89 | 55.94 | 57.54 | 3,865,790 | +1.78(+3.20%) |
Nov 23, 2018 | 55.62 | 56.89 | 55.49 | 55.76 | 1,882,741 | -0.21(-0.38%) |
Nov 21, 2018 | 55.97 | 55.97 | 55.97 | 0 | -1.49(-2.60%) | |
Nov 20, 2018 | 55.70 | 57.99 | 55.01 | 57.46 | 5,001,023 | +0.33(+0.58%) |
Nov 19, 2018 | 60.38 | 60.69 | 56.71 | 57.13 | 5,587,527 | -3.92(-6.42%) |
Nov 16, 2018 | 58.28 | 61.06 | 57.55 | 61.05 | 7,562,998 | +2.56(+4.38%) |
Nov 15, 2018 | 60.30 | 60.55 | 57.12 | 58.49 | 14,223,887 | -7.77(-11.73%) |
Nov 14, 2018 | 67.96 | 68.68 | 66.04 | 66.26 | 4,385,076 | -0.73(-1.09%) |
Nov 13, 2018 | 67.53 | 68.10 | 66.45 | 66.99 | 2,922,722 | +0.02(+0.03%) |
Nov 12, 2018 | 69.45 | 69.55 | 66.46 | 66.98 | 3,983,122 | -2.37(-3.42%) |
Nov 09, 2018 | 69.92 | 70.11 | 68.75 | 69.34 | 3,483,214 | -1.00(-1.42%) |
Nov 08, 2018 | 70.66 | 71.29 | 69.98 | 70.35 | 2,903,451 | +0.02(+0.02%) |
Nov 07, 2018 | 69.23 | 70.75 | 68.92 | 70.33 | 2,128,745 | +2.12(+3.11%) |
Nov 06, 2018 | 68.04 | 68.71 | 67.51 | 68.21 | 2,083,176 | +0.17(+0.25%) |
Nov 05, 2018 | 67.35 | 68.27 | 66.82 | 68.04 | 1,932,389 | +1.03(+1.53%) |
Nov 02, 2018 | 67.25 | 68.24 | 66.36 | 67.01 | 3,128,992 | -0.49(-0.73%) |