Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.25 | 58.74 | 57.45 | 58.01 | 1,686,333 | -0.96(-1.63%) |
Nov 27, 2019 | 59.54 | 59.54 | 58.20 | 58.97 | 2,709,051 | -0.42(-0.71%) |
Nov 26, 2019 | 60.34 | 60.85 | 59.35 | 59.39 | 4,025,103 | -1.10(-1.82%) |
Nov 25, 2019 | 60.06 | 60.84 | 59.62 | 60.49 | 3,205,773 | +0.36(+0.59%) |
Nov 22, 2019 | 62.83 | 62.83 | 60.12 | 60.14 | 2,676,941 | -2.37(-3.80%) |
Nov 21, 2019 | 63.20 | 63.20 | 62.04 | 62.51 | 1,884,746 | -0.21(-0.33%) |
Nov 20, 2019 | 62.00 | 63.68 | 61.63 | 62.72 | 2,700,203 | +0.87(+1.40%) |
Nov 19, 2019 | 62.05 | 62.55 | 61.00 | 61.85 | 2,880,455 | -0.55(-0.88%) |
Nov 18, 2019 | 63.11 | 63.31 | 61.68 | 62.40 | 3,758,433 | -1.15(-1.81%) |
Nov 15, 2019 | 63.76 | 64.22 | 63.15 | 63.55 | 2,522,061 | +0.16(+0.25%) |
Nov 14, 2019 | 64.49 | 64.84 | 63.27 | 63.39 | 2,341,813 | -1.05(-1.62%) |
Nov 13, 2019 | 65.60 | 65.86 | 63.86 | 64.44 | 4,117,962 | -2.65(-3.95%) |
Nov 12, 2019 | 68.05 | 69.24 | 66.48 | 67.09 | 3,465,890 | -0.92(-1.36%) |
Nov 11, 2019 | 66.16 | 68.16 | 66.05 | 68.02 | 1,976,783 | +0.89(+1.32%) |
Nov 08, 2019 | 65.60 | 67.45 | 65.29 | 67.13 | 2,479,996 | +1.05(+1.58%) |
Nov 07, 2019 | 65.20 | 66.18 | 65.00 | 66.08 | 3,278,457 | +1.93(+3.01%) |
Nov 06, 2019 | 64.52 | 65.16 | 63.37 | 64.15 | 2,259,668 | -0.97(-1.49%) |
Nov 05, 2019 | 65.18 | 65.37 | 63.67 | 65.12 | 3,054,149 | +0.43(+0.66%) |
Nov 04, 2019 | 65.34 | 65.85 | 64.33 | 64.69 | 3,707,404 | +0.31(+0.48%) |
Nov 01, 2019 | 62.37 | 64.76 | 62.05 | 64.38 | 2,537,046 | +2.95(+4.81%) |
Oct 31, 2019 | 60.14 | 61.47 | 59.82 | 61.43 | 2,912,572 | +0.92(+1.53%) |
Oct 30, 2019 | 61.25 | 62.77 | 59.97 | 60.50 | 3,649,129 | -2.84(-4.48%) |
Oct 29, 2019 | 61.75 | 64.20 | 61.32 | 63.34 | 2,102,477 | +1.15(+1.85%) |
Oct 28, 2019 | 62.85 | 63.21 | 61.80 | 62.19 | 1,781,947 | -0.20(-0.31%) |
Oct 25, 2019 | 62.15 | 63.05 | 61.52 | 62.39 | 1,494,099 | -0.08(-0.13%) |
Oct 24, 2019 | 62.61 | 63.05 | 61.85 | 62.48 | 2,239,763 | +0.23(+0.38%) |
Oct 23, 2019 | 62.95 | 63.15 | 61.88 | 62.24 | 2,802,729 | -0.87(-1.38%) |
Oct 22, 2019 | 61.98 | 64.10 | 61.54 | 63.11 | 2,061,915 | +1.53(+2.49%) |
Oct 21, 2019 | 60.43 | 61.69 | 60.17 | 61.58 | 1,520,085 | +0.90(+1.48%) |
Oct 18, 2019 | 60.97 | 61.80 | 60.44 | 60.68 | 1,677,556 | -0.20(-0.32%) |
Oct 17, 2019 | 61.06 | 61.33 | 60.38 | 60.88 | 1,290,247 | -0.07(-0.11%) |
Oct 16, 2019 | 61.77 | 62.21 | 60.72 | 60.94 | 2,044,617 | -0.84(-1.36%) |
Oct 15, 2019 | 62.52 | 63.23 | 61.62 | 61.78 | 1,761,141 | -0.99(-1.58%) |
Oct 14, 2019 | 61.44 | 63.12 | 61.15 | 62.77 | 2,512,560 | +0.39(+0.63%) |
Oct 11, 2019 | 62.44 | 63.31 | 61.91 | 62.38 | 2,229,214 | +0.80(+1.30%) |
Oct 10, 2019 | 60.44 | 61.76 | 60.27 | 61.58 | 2,384,904 | +1.46(+2.42%) |
Oct 09, 2019 | 59.00 | 60.47 | 58.79 | 60.12 | 2,304,231 | +2.08(+3.59%) |
Oct 08, 2019 | 57.62 | 59.27 | 57.36 | 58.04 | 2,791,027 | -0.54(-0.93%) |
Oct 07, 2019 | 58.64 | 59.42 | 58.26 | 58.58 | 3,101,174 | +0.29(+0.50%) |
Oct 04, 2019 | 57.87 | 58.45 | 57.10 | 58.29 | 3,198,093 | +0.56(+0.97%) |
Oct 03, 2019 | 54.92 | 57.80 | 54.48 | 57.73 | 3,575,287 | +2.31(+4.16%) |
Oct 02, 2019 | 56.25 | 56.50 | 55.03 | 55.42 | 3,623,623 | -1.21(-2.14%) |
Oct 01, 2019 | 57.15 | 58.01 | 56.37 | 56.64 | 3,981,897 | +0.13(+0.23%) |
Sep 30, 2019 | 56.18 | 56.86 | 55.62 | 56.51 | 2,617,600 | +0.33(+0.58%) |
Sep 27, 2019 | 56.55 | 57.73 | 55.83 | 56.18 | 3,485,910 | -1.45(-2.51%) |
Sep 26, 2019 | 58.64 | 58.69 | 57.20 | 57.63 | 2,475,258 | -1.72(-2.90%) |
Sep 25, 2019 | 59.21 | 59.94 | 58.37 | 59.35 | 1,994,502 | -0.75(-1.24%) |
Sep 24, 2019 | 60.85 | 61.03 | 59.09 | 60.09 | 4,548,604 | -1.11(-1.82%) |
Sep 23, 2019 | 60.73 | 61.68 | 60.73 | 61.20 | 1,944,606 | -0.15(-0.24%) |
Sep 20, 2019 | 61.72 | 62.25 | 61.10 | 61.35 | 3,895,746 | +0.08(+0.14%) |
Sep 19, 2019 | 63.34 | 63.53 | 60.73 | 61.27 | 2,669,885 | -1.24(-1.99%) |
Sep 18, 2019 | 62.41 | 63.59 | 61.99 | 62.51 | 3,524,503 | -0.83(-1.31%) |
Sep 17, 2019 | 64.93 | 65.38 | 60.64 | 63.34 | 5,218,770 | -2.33(-3.54%) |
Sep 16, 2019 | 62.55 | 66.39 | 61.92 | 65.67 | 7,334,692 | +6.61(+11.18%) |
Sep 13, 2019 | 59.62 | 59.92 | 58.63 | 59.06 | 3,150,998 | -0.01(-0.02%) |
Sep 12, 2019 | 58.83 | 60.30 | 58.68 | 59.07 | 2,905,144 | -1.37(-2.26%) |
Sep 11, 2019 | 59.19 | 60.57 | 58.88 | 60.44 | 3,662,424 | +1.62(+2.75%) |
Sep 10, 2019 | 59.94 | 60.53 | 57.97 | 58.82 | 6,460,359 | -0.79(-1.33%) |
Sep 09, 2019 | 60.34 | 60.54 | 58.64 | 59.61 | 5,182,823 | +0.02(+0.03%) |
Sep 06, 2019 | 59.37 | 60.16 | 58.94 | 59.60 | 4,377,946 | -0.88(-1.46%) |
Sep 05, 2019 | 60.95 | 61.41 | 60.38 | 60.48 | 2,556,446 | -0.05(-0.08%) |
Sep 04, 2019 | 59.78 | 60.86 | 59.06 | 60.53 | 2,752,748 | +1.64(+2.78%) |
Sep 03, 2019 | 57.09 | 59.18 | 56.81 | 58.89 | 2,829,171 | +0.31(+0.52%) |
Aug 30, 2019 | 58.08 | 58.84 | 57.26 | 58.58 | 2,216,858 | +0.66(+1.14%) |
Aug 29, 2019 | 57.70 | 58.62 | 57.25 | 57.92 | 3,002,042 | +0.75(+1.32%) |
Aug 28, 2019 | 56.12 | 57.37 | 55.61 | 57.17 | 3,159,146 | +1.60(+2.88%) |
Aug 27, 2019 | 56.04 | 56.57 | 55.04 | 55.57 | 2,137,017 | -0.20(-0.35%) |
Aug 26, 2019 | 56.45 | 56.52 | 55.05 | 55.76 | 1,930,181 | +0.34(+0.60%) |
Aug 23, 2019 | 57.88 | 59.14 | 55.16 | 55.43 | 4,080,287 | -4.09(-6.86%) |
Aug 22, 2019 | 60.45 | 60.80 | 59.42 | 59.51 | 1,489,894 | -0.82(-1.36%) |
Aug 21, 2019 | 59.25 | 60.87 | 59.14 | 60.33 | 3,182,418 | +2.08(+3.56%) |
Aug 20, 2019 | 58.21 | 59.22 | 57.98 | 58.26 | 2,594,007 | -0.51(-0.87%) |
Aug 19, 2019 | 56.91 | 58.99 | 56.48 | 58.77 | 4,337,058 | +3.10(+5.57%) |
Aug 16, 2019 | 55.82 | 56.20 | 55.20 | 55.67 | 2,565,774 | +0.19(+0.34%) |
Aug 15, 2019 | 54.80 | 55.64 | 54.30 | 55.48 | 2,616,031 | +0.24(+0.44%) |
Aug 14, 2019 | 55.98 | 56.40 | 54.65 | 55.24 | 3,088,982 | -2.48(-4.29%) |
Aug 13, 2019 | 56.25 | 58.40 | 55.81 | 57.72 | 2,943,538 | +1.10(+1.94%) |
Aug 12, 2019 | 56.16 | 57.10 | 55.58 | 56.62 | 2,315,101 | +0.20(+0.36%) |
Aug 09, 2019 | 56.50 | 57.68 | 55.86 | 56.41 | 2,740,716 | +0.25(+0.45%) |
Aug 08, 2019 | 54.64 | 56.20 | 54.11 | 56.16 | 2,705,400 | +2.17(+4.02%) |
Aug 07, 2019 | 52.08 | 54.56 | 51.77 | 53.99 | 4,792,960 | +0.48(+0.90%) |
Aug 06, 2019 | 55.17 | 55.73 | 53.03 | 53.51 | 3,305,042 | -1.23(-2.24%) |
Aug 05, 2019 | 56.04 | 56.35 | 54.53 | 54.74 | 3,873,201 | -2.91(-5.05%) |
Aug 02, 2019 | 59.50 | 59.77 | 56.77 | 57.65 | 3,260,168 | -1.59(-2.69%) |
Aug 01, 2019 | 58.86 | 61.13 | 58.30 | 59.24 | 4,529,979 | -1.10(-1.82%) |
Jul 31, 2019 | 57.67 | 62.55 | 57.67 | 60.34 | 5,217,980 | +2.64(+4.58%) |
Jul 30, 2019 | 55.64 | 57.93 | 55.38 | 57.70 | 3,570,170 | +1.88(+3.37%) |
Jul 29, 2019 | 55.64 | 55.95 | 54.59 | 55.82 | 6,463,505 | +0.14(+0.25%) |
Jul 26, 2019 | 55.58 | 55.93 | 54.98 | 55.68 | 2,835,494 | +0.02(+0.03%) |
Jul 25, 2019 | 56.68 | 56.68 | 55.44 | 55.66 | 3,229,002 | -0.74(-1.30%) |
Jul 24, 2019 | 55.85 | 56.84 | 55.57 | 56.39 | 3,042,132 | +0.34(+0.60%) |
Jul 23, 2019 | 56.22 | 56.48 | 55.49 | 56.06 | 1,838,403 | -0.17(-0.30%) |
Jul 22, 2019 | 56.50 | 56.76 | 55.18 | 56.23 | 1,863,177 | -0.18(-0.31%) |
Jul 19, 2019 | 55.60 | 56.71 | 55.24 | 56.40 | 4,234,167 | +0.71(+1.27%) |
Jul 18, 2019 | 55.24 | 55.95 | 55.02 | 55.70 | 3,028,374 | +0.19(+0.34%) |
Jul 17, 2019 | 57.37 | 57.58 | 55.25 | 55.51 | 3,981,513 | -1.91(-3.32%) |
Jul 16, 2019 | 57.80 | 58.49 | 56.80 | 57.42 | 2,111,332 | -0.44(-0.76%) |
Jul 15, 2019 | 59.20 | 59.32 | 57.47 | 57.86 | 2,325,009 | -0.89(-1.52%) |
Jul 12, 2019 | 58.59 | 59.17 | 58.07 | 58.75 | 1,895,559 | +0.60(+1.02%) |
Jul 11, 2019 | 58.89 | 58.93 | 57.87 | 58.15 | 1,469,952 | -0.64(-1.09%) |
Jul 10, 2019 | 58.63 | 59.45 | 58.31 | 58.80 | 2,524,206 | +1.05(+1.82%) |
Jul 09, 2019 | 57.34 | 57.83 | 56.59 | 57.74 | 2,018,298 | +0.32(+0.55%) |
Jul 08, 2019 | 58.12 | 58.56 | 57.27 | 57.43 | 2,853,664 | -1.21(-2.06%) |
Jul 05, 2019 | 57.90 | 58.70 | 57.71 | 58.64 | 1,716,749 | +0.55(+0.95%) |
Jul 03, 2019 | 58.48 | 58.73 | 57.59 | 58.09 | 2,020,640 | -0.20(-0.35%) |
Jul 02, 2019 | 59.56 | 59.56 | 57.77 | 58.29 | 2,289,352 | -1.52(-2.54%) |
Jul 01, 2019 | 60.80 | 61.20 | 59.59 | 59.81 | 2,683,007 | +0.65(+1.10%) |
Jun 28, 2019 | 59.89 | 60.21 | 58.26 | 59.16 | 3,622,301 | -0.67(-1.12%) |
Jun 27, 2019 | 60.80 | 61.45 | 59.50 | 59.83 | 2,274,019 | -1.01(-1.67%) |
Jun 26, 2019 | 58.73 | 61.22 | 58.62 | 60.84 | 3,890,954 | +2.97(+5.13%) |
Jun 25, 2019 | 57.05 | 58.33 | 57.05 | 57.87 | 2,285,482 | +0.56(+0.97%) |
Jun 24, 2019 | 56.99 | 57.62 | 56.70 | 57.32 | 2,582,151 | +0.36(+0.64%) |
Jun 21, 2019 | 57.38 | 57.96 | 56.88 | 56.95 | 3,607,365 | -0.11(-0.20%) |
Jun 20, 2019 | 56.29 | 57.46 | 56.12 | 57.06 | 3,813,040 | +2.23(+4.07%) |
Jun 19, 2019 | 54.51 | 55.38 | 53.88 | 54.83 | 2,263,523 | +0.20(+0.36%) |
Jun 18, 2019 | 54.50 | 55.61 | 53.52 | 54.64 | 3,919,044 | +0.79(+1.47%) |
Jun 17, 2019 | 52.90 | 54.24 | 52.83 | 53.84 | 2,855,023 | +0.57(+1.07%) |
Jun 14, 2019 | 54.01 | 54.42 | 53.03 | 53.28 | 5,167,655 | -0.75(-1.40%) |
Jun 13, 2019 | 53.77 | 54.59 | 53.47 | 54.03 | 3,486,315 | +1.48(+2.82%) |
Jun 12, 2019 | 53.11 | 53.86 | 52.47 | 52.55 | 4,956,089 | -1.20(-2.22%) |
Jun 11, 2019 | 53.77 | 54.30 | 53.20 | 53.74 | 2,989,496 | +0.67(+1.26%) |
Jun 10, 2019 | 52.64 | 53.66 | 52.28 | 53.08 | 2,347,027 | +0.68(+1.29%) |
Jun 07, 2019 | 51.63 | 52.73 | 51.29 | 52.40 | 4,918,270 | +0.95(+1.86%) |
Jun 06, 2019 | 50.33 | 51.68 | 50.33 | 51.45 | 5,357,888 | +1.24(+2.47%) |
Jun 05, 2019 | 51.88 | 51.95 | 49.65 | 50.20 | 4,834,559 | -1.54(-2.97%) |
Jun 04, 2019 | 51.15 | 51.83 | 50.39 | 51.74 | 3,678,438 | +1.03(+2.03%) |
Jun 03, 2019 | 52.17 | 52.46 | 50.52 | 50.71 | 3,868,271 | -1.05(-2.02%) |
May 31, 2019 | 52.20 | 52.96 | 51.50 | 51.76 | 3,029,981 | -1.79(-3.34%) |
May 30, 2019 | 54.15 | 54.55 | 53.24 | 53.55 | 1,943,212 | -0.69(-1.28%) |
May 29, 2019 | 53.70 | 54.26 | 53.04 | 54.24 | 2,729,550 | -0.59(-1.08%) |
May 28, 2019 | 55.74 | 56.24 | 54.73 | 54.84 | 2,574,581 | -0.27(-0.49%) |
May 24, 2019 | 55.50 | 56.52 | 54.24 | 55.11 | 2,702,442 | +0.43(+0.78%) |
May 23, 2019 | 57.63 | 57.81 | 53.74 | 54.68 | 5,214,240 | -4.71(-7.93%) |
May 22, 2019 | 60.90 | 61.17 | 59.23 | 59.39 | 3,221,042 | -2.20(-3.57%) |
May 21, 2019 | 60.71 | 61.62 | 60.46 | 61.58 | 2,272,803 | +1.09(+1.81%) |
May 20, 2019 | 60.91 | 61.13 | 60.21 | 60.49 | 2,317,706 | -0.38(-0.62%) |
May 17, 2019 | 60.74 | 61.67 | 60.57 | 60.87 | 1,779,072 | -0.61(-0.99%) |
May 16, 2019 | 60.82 | 61.82 | 60.66 | 61.48 | 2,448,813 | +1.21(+2.01%) |
May 15, 2019 | 58.93 | 60.48 | 58.64 | 60.27 | 2,511,429 | +0.80(+1.34%) |
May 14, 2019 | 58.85 | 60.23 | 58.71 | 59.47 | 2,375,481 | +1.19(+2.04%) |
May 13, 2019 | 58.43 | 58.71 | 57.53 | 58.28 | 2,448,488 | -0.63(-1.07%) |
May 10, 2019 | 58.53 | 59.15 | 57.78 | 58.91 | 2,513,905 | +0.30(+0.51%) |
May 09, 2019 | 57.88 | 58.74 | 57.33 | 58.62 | 2,026,505 | -0.17(-0.28%) |
May 08, 2019 | 57.75 | 59.15 | 57.64 | 58.78 | 2,737,965 | +1.06(+1.83%) |
May 07, 2019 | 57.27 | 57.75 | 56.66 | 57.73 | 9,931,630 | -0.47(-0.81%) |
May 06, 2019 | 57.36 | 58.45 | 56.63 | 58.20 | 2,825,349 | -0.39(-0.66%) |
May 03, 2019 | 58.14 | 59.08 | 57.51 | 58.59 | 2,873,712 | +1.20(+2.10%) |
May 02, 2019 | 57.25 | 58.40 | 56.69 | 57.38 | 3,227,987 | -1.09(-1.87%) |
May 01, 2019 | 59.65 | 60.37 | 58.47 | 58.48 | 2,341,932 | -0.94(-1.58%) |
Apr 30, 2019 | 59.77 | 59.90 | 59.02 | 59.41 | 3,871,924 | +0.19(+0.31%) |
Apr 29, 2019 | 59.32 | 59.69 | 58.70 | 59.23 | 2,954,179 | +0.06(+0.11%) |
Apr 26, 2019 | 58.83 | 59.51 | 58.14 | 59.16 | 4,132,176 | -0.31(-0.51%) |
Apr 25, 2019 | 61.58 | 62.22 | 59.24 | 59.47 | 8,205,731 | -1.55(-2.54%) |
Apr 24, 2019 | 62.78 | 63.24 | 60.93 | 61.02 | 4,617,963 | -1.49(-2.39%) |
Apr 23, 2019 | 62.78 | 63.08 | 61.98 | 62.51 | 4,143,107 | -0.39(-0.62%) |
Apr 22, 2019 | 62.04 | 63.26 | 61.40 | 62.90 | 4,634,880 | +1.87(+3.07%) |
Apr 18, 2019 | 61.20 | 61.70 | 60.84 | 61.03 | 2,373,284 | -0.06(-0.09%) |
Apr 17, 2019 | 61.76 | 62.08 | 60.92 | 61.08 | 2,304,407 | -0.36(-0.59%) |
Apr 16, 2019 | 60.49 | 61.60 | 59.91 | 61.44 | 2,852,528 | +0.71(+1.17%) |
Apr 15, 2019 | 60.88 | 61.40 | 60.46 | 60.73 | 2,203,485 | -0.52(-0.85%) |
Apr 12, 2019 | 60.23 | 61.39 | 59.87 | 61.25 | 6,912,969 | +2.60(+4.44%) |
Apr 11, 2019 | 58.35 | 59.02 | 57.66 | 58.64 | 2,297,126 | -0.06(-0.11%) |
Apr 10, 2019 | 58.34 | 58.96 | 58.23 | 58.71 | 3,083,082 | +0.76(+1.31%) |
Apr 09, 2019 | 58.11 | 58.66 | 57.35 | 57.95 | 3,328,713 | -0.50(-0.86%) |
Apr 08, 2019 | 58.47 | 58.95 | 58.00 | 58.45 | 4,484,643 | +0.07(+0.13%) |
Apr 05, 2019 | 56.52 | 58.47 | 56.40 | 58.38 | 5,145,983 | +2.08(+3.70%) |
Apr 04, 2019 | 55.13 | 56.35 | 54.79 | 56.29 | 2,685,002 | +1.10(+2.00%) |
Apr 03, 2019 | 56.11 | 56.35 | 54.95 | 55.19 | 2,043,748 | -0.73(-1.31%) |
Apr 02, 2019 | 57.03 | 57.03 | 55.71 | 55.92 | 3,300,789 | -0.45(-0.81%) |
Apr 01, 2019 | 56.60 | 56.94 | 55.98 | 56.37 | 2,784,817 | +0.57(+1.01%) |
Mar 29, 2019 | 57.07 | 57.38 | 55.70 | 55.81 | 2,422,496 | -0.68(-1.20%) |
Mar 28, 2019 | 55.23 | 56.55 | 55.17 | 56.49 | 1,885,808 | +0.65(+1.16%) |
Mar 27, 2019 | 56.55 | 57.00 | 55.46 | 55.84 | 2,464,570 | -0.77(-1.36%) |
Mar 26, 2019 | 56.24 | 57.01 | 55.74 | 56.61 | 3,398,618 | +1.44(+2.60%) |
Mar 25, 2019 | 54.30 | 55.42 | 53.79 | 55.17 | 3,234,602 | +0.73(+1.34%) |
Mar 22, 2019 | 55.32 | 55.79 | 53.71 | 54.44 | 3,553,181 | -1.90(-3.37%) |
Mar 21, 2019 | 55.42 | 56.51 | 55.22 | 56.34 | 2,385,838 | +0.79(+1.42%) |
Mar 20, 2019 | 53.68 | 56.18 | 53.22 | 55.55 | 4,214,549 | +1.82(+3.38%) |
Mar 19, 2019 | 55.25 | 55.27 | 53.40 | 53.73 | 3,193,524 | -1.06(-1.93%) |
Mar 18, 2019 | 54.18 | 54.97 | 54.00 | 54.79 | 2,282,142 | +0.82(+1.51%) |
Mar 15, 2019 | 53.32 | 54.31 | 52.97 | 53.97 | 4,661,095 | +0.50(+0.94%) |
Mar 14, 2019 | 53.53 | 54.24 | 53.27 | 53.47 | 3,872,037 | -0.09(-0.17%) |
Mar 13, 2019 | 53.39 | 53.92 | 52.96 | 53.57 | 4,195,603 | +0.78(+1.49%) |
Mar 12, 2019 | 52.02 | 53.19 | 51.76 | 52.78 | 3,091,790 | +1.18(+2.29%) |
Mar 11, 2019 | 51.43 | 52.09 | 50.91 | 51.60 | 4,884,450 | +0.86(+1.69%) |
Mar 08, 2019 | 50.81 | 50.92 | 50.06 | 50.74 | 3,649,540 | -1.49(-2.84%) |
Mar 07, 2019 | 52.51 | 52.81 | 51.67 | 52.23 | 4,737,780 | -0.12(-0.23%) |
Mar 06, 2019 | 53.59 | 53.59 | 51.67 | 52.35 | 4,413,583 | -2.22(-4.07%) |
Mar 05, 2019 | 55.27 | 55.29 | 54.20 | 54.57 | 4,955,084 | -0.17(-0.30%) |
Mar 04, 2019 | 55.15 | 55.36 | 53.52 | 54.74 | 3,598,350 | +0.09(+0.17%) |
Mar 01, 2019 | 53.75 | 55.12 | 53.75 | 54.65 | 3,740,152 | +1.27(+2.39%) |
Feb 28, 2019 | 53.82 | 53.82 | 52.69 | 53.37 | 6,107,594 | -0.27(-0.50%) |
Feb 27, 2019 | 53.70 | 55.29 | 53.33 | 53.64 | 3,820,966 | +0.42(+0.78%) |
Feb 26, 2019 | 52.95 | 53.83 | 52.77 | 53.23 | 3,099,617 | +0.14(+0.26%) |
Feb 25, 2019 | 52.28 | 53.55 | 52.20 | 53.09 | 2,389,820 | +0.35(+0.66%) |
Feb 22, 2019 | 53.83 | 54.02 | 52.60 | 52.74 | 3,215,770 | -0.48(-0.90%) |
Feb 21, 2019 | 53.81 | 54.11 | 53.03 | 53.22 | 3,527,798 | -0.89(-1.64%) |
Feb 20, 2019 | 52.93 | 54.36 | 52.91 | 54.10 | 2,588,369 | +0.97(+1.82%) |
Feb 19, 2019 | 52.60 | 53.26 | 52.17 | 53.13 | 3,163,779 | +0.01(+0.02%) |
Feb 15, 2019 | 53.29 | 53.72 | 52.86 | 53.12 | 2,822,754 | +0.47(+0.89%) |
Feb 14, 2019 | 51.40 | 53.15 | 51.25 | 52.65 | 3,245,700 | +0.99(+1.91%) |
Feb 13, 2019 | 51.08 | 53.20 | 51.08 | 51.67 | 4,077,417 | +0.79(+1.56%) |
Feb 12, 2019 | 50.58 | 51.23 | 50.32 | 50.87 | 4,374,108 | +1.44(+2.91%) |
Feb 11, 2019 | 47.82 | 49.53 | 47.37 | 49.43 | 2,676,150 | +1.02(+2.12%) |
Feb 08, 2019 | 48.26 | 48.51 | 47.15 | 48.41 | 3,683,899 | +0.06(+0.13%) |
Feb 07, 2019 | 50.01 | 50.26 | 47.98 | 48.34 | 4,054,299 | -2.34(-4.62%) |
Feb 06, 2019 | 50.47 | 50.89 | 49.94 | 50.69 | 4,415,899 | +0.49(+0.97%) |
Feb 05, 2019 | 51.11 | 51.55 | 50.08 | 50.20 | 3,478,358 | -1.16(-2.26%) |
Feb 04, 2019 | 50.53 | 51.48 | 50.05 | 51.36 | 2,806,418 | +0.01(+0.02%) |
Feb 01, 2019 | 50.37 | 52.24 | 50.19 | 51.35 | 5,819,797 | +1.53(+3.07%) |
Jan 31, 2019 | 49.86 | 51.09 | 49.69 | 49.82 | 8,262,550 | +0.06(+0.13%) |
Jan 30, 2019 | 48.82 | 49.87 | 47.31 | 49.76 | 5,419,167 | +1.90(+3.97%) |
Jan 29, 2019 | 48.21 | 48.50 | 47.69 | 47.86 | 5,081,242 | +0.13(+0.27%) |
Jan 28, 2019 | 47.57 | 48.08 | 47.10 | 47.73 | 4,348,995 | -1.26(-2.58%) |
Jan 25, 2019 | 47.55 | 49.48 | 47.49 | 48.99 | 5,470,028 | +1.94(+4.12%) |
Jan 24, 2019 | 46.96 | 47.87 | 46.47 | 47.05 | 4,765,221 | -0.05(-0.10%) |
Jan 23, 2019 | 48.30 | 48.30 | 46.20 | 47.10 | 3,858,249 | -0.76(-1.58%) |
Jan 22, 2019 | 47.91 | 48.51 | 47.51 | 47.86 | 4,862,582 | -0.87(-1.78%) |
Jan 18, 2019 | 48.45 | 48.85 | 47.78 | 48.72 | 5,966,338 | +0.89(+1.87%) |
Jan 17, 2019 | 46.79 | 48.34 | 46.65 | 47.83 | 3,212,830 | +0.52(+1.09%) |
Jan 16, 2019 | 47.84 | 48.07 | 47.19 | 47.31 | 4,674,497 | -0.50(-1.04%) |
Jan 15, 2019 | 47.61 | 48.35 | 47.44 | 47.81 | 6,475,816 | +0.93(+1.99%) |
Jan 14, 2019 | 46.50 | 47.40 | 46.32 | 46.88 | 4,320,649 | -0.42(-0.90%) |
Jan 11, 2019 | 47.06 | 47.36 | 46.31 | 47.30 | 4,591,975 | -0.63(-1.31%) |
Jan 10, 2019 | 45.84 | 48.00 | 45.31 | 47.93 | 9,421,638 | +1.65(+3.57%) |
Jan 09, 2019 | 45.35 | 46.65 | 44.84 | 46.28 | 7,073,169 | +1.55(+3.47%) |
Jan 08, 2019 | 44.93 | 45.01 | 43.86 | 44.73 | 5,859,363 | +0.55(+1.25%) |
Jan 07, 2019 | 42.26 | 44.44 | 41.61 | 44.17 | 8,483,675 | +2.02(+4.79%) |
Jan 04, 2019 | 40.13 | 42.31 | 39.67 | 42.15 | 10,642,965 | +3.04(+7.78%) |
Jan 03, 2019 | 39.12 | 39.53 | 37.46 | 39.11 | 6,540,712 | +0.14(+0.36%) |
Jan 02, 2019 | 36.25 | 39.12 | 36.06 | 38.97 | 5,069,795 | +1.61(+4.30%) |
Dec 31, 2018 | 37.50 | 38.12 | 36.98 | 37.37 | 4,891,994 | +0.11(+0.30%) |
Dec 28, 2018 | 38.49 | 38.61 | 37.06 | 37.26 | 5,605,405 | -1.07(-2.79%) |
Dec 27, 2018 | 36.62 | 38.39 | 36.04 | 38.33 | 8,703,120 | +1.01(+2.69%) |
Dec 26, 2018 | 34.38 | 37.35 | 32.84 | 37.32 | 11,342,698 | +3.71(+11.03%) |
Dec 24, 2018 | 37.49 | 37.70 | 33.61 | 33.61 | 8,052,053 | -4.67(-12.20%) |
Dec 21, 2018 | 39.92 | 40.32 | 38.06 | 38.28 | 9,316,401 | -1.86(-4.64%) |
Dec 20, 2018 | 41.90 | 42.55 | 40.04 | 40.14 | 6,417,120 | -2.30(-5.41%) |
Dec 19, 2018 | 43.97 | 44.93 | 42.35 | 42.44 | 6,786,283 | -1.21(-2.77%) |
Dec 18, 2018 | 45.90 | 45.97 | 43.62 | 43.65 | 7,202,121 | -2.26(-4.92%) |
Dec 17, 2018 | 46.80 | 47.24 | 45.46 | 45.91 | 4,538,055 | -1.05(-2.24%) |
Dec 14, 2018 | 47.45 | 48.23 | 46.59 | 46.96 | 4,667,739 | -0.98(-2.04%) |
Dec 13, 2018 | 47.51 | 49.20 | 47.35 | 47.94 | 6,228,006 | +0.43(+0.91%) |
Dec 12, 2018 | 48.50 | 49.42 | 47.20 | 47.51 | 4,637,628 | -0.22(-0.46%) |
Dec 11, 2018 | 48.33 | 48.61 | 47.26 | 47.73 | 3,637,194 | +0.45(+0.95%) |
Dec 10, 2018 | 47.52 | 48.27 | 46.25 | 47.28 | 4,897,383 | -1.03(-2.13%) |
Dec 07, 2018 | 50.11 | 50.78 | 48.21 | 48.31 | 4,735,394 | -0.70(-1.42%) |
Dec 06, 2018 | 49.20 | 49.67 | 47.99 | 49.00 | 5,446,982 | -1.42(-2.82%) |
Dec 04, 2018 | 51.84 | 52.52 | 50.40 | 50.43 | 6,723,650 | -1.40(-2.71%) |