Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.51 | 69.57 | 68.21 | 68.48 | 1,666,000 | -0.54(-0.78%) |
Aug 29, 2019 | 67.76 | 69.38 | 67.67 | 69.02 | 2,104,999 | +2.20(+3.29%) |
Aug 28, 2019 | 66.43 | 67.29 | 66.03 | 66.82 | 1,751,580 | -0.29(-0.43%) |
Aug 27, 2019 | 68.25 | 68.33 | 66.82 | 67.11 | 2,491,615 | -0.68(-1.00%) |
Aug 26, 2019 | 67.77 | 68.04 | 67.27 | 67.79 | 2,715,938 | +0.98(+1.47%) |
Aug 23, 2019 | 69.33 | 69.61 | 66.55 | 66.81 | 2,234,900 | -3.00(-4.30%) |
Aug 22, 2019 | 70.18 | 71.11 | 69.10 | 69.81 | 1,915,669 | +0.12(+0.17%) |
Aug 21, 2019 | 69.48 | 70.40 | 68.91 | 69.69 | 1,599,760 | +0.90(+1.31%) |
Aug 20, 2019 | 69.37 | 69.66 | 68.50 | 68.79 | 1,586,645 | -0.81(-1.16%) |
Aug 19, 2019 | 70.59 | 70.70 | 69.06 | 69.60 | 1,146,011 | +0.28(+0.40%) |
Aug 16, 2019 | 69.05 | 69.49 | 68.50 | 69.32 | 1,454,800 | +1.18(+1.73%) |
Aug 15, 2019 | 67.92 | 68.42 | 67.30 | 68.14 | 1,662,691 | +0.41(+0.61%) |
Aug 14, 2019 | 69.42 | 69.87 | 67.29 | 67.73 | 1,883,309 | -3.24(-4.57%) |
Aug 13, 2019 | 68.60 | 71.13 | 68.41 | 70.97 | 2,284,787 | +2.25(+3.27%) |
Aug 12, 2019 | 69.95 | 70.03 | 68.39 | 68.72 | 1,484,540 | -1.52(-2.16%) |
Aug 09, 2019 | 70.83 | 71.29 | 69.04 | 70.24 | 1,200,200 | -1.15(-1.61%) |
Aug 08, 2019 | 69.51 | 71.67 | 69.50 | 71.39 | 1,979,980 | +2.46(+3.57%) |
Aug 07, 2019 | 68.25 | 69.20 | 67.77 | 68.93 | 2,122,728 | -0.22(-0.32%) |
Aug 06, 2019 | 68.15 | 69.40 | 68.05 | 69.15 | 2,132,725 | +1.65(+2.44%) |
Aug 05, 2019 | 69.50 | 69.60 | 66.98 | 67.50 | 2,771,278 | -3.77(-5.29%) |
Aug 02, 2019 | 72.32 | 72.99 | 70.66 | 71.27 | 1,802,300 | -1.77(-2.42%) |
Aug 01, 2019 | 73.91 | 75.34 | 72.64 | 73.04 | 2,114,272 | -0.87(-1.18%) |
Jul 31, 2019 | 75.73 | 75.83 | 73.12 | 73.91 | 1,660,383 | -1.63(-2.16%) |
Jul 30, 2019 | 75.70 | 76.27 | 75.23 | 75.54 | 1,153,467 | -0.81(-1.06%) |
Jul 29, 2019 | 76.01 | 76.44 | 74.54 | 76.35 | 1,427,327 | +0.44(+0.58%) |
Jul 26, 2019 | 76.19 | 76.77 | 75.76 | 75.91 | 1,948,000 | -0.13(-0.17%) |
Jul 25, 2019 | 75.69 | 77.08 | 75.38 | 76.04 | 2,296,157 | +0.25(+0.33%) |
Jul 24, 2019 | 74.01 | 76.00 | 73.71 | 75.79 | 2,229,243 | +1.52(+2.05%) |
Jul 23, 2019 | 71.99 | 74.43 | 71.10 | 74.27 | 3,923,791 | +1.61(+2.22%) |
Jul 22, 2019 | 73.40 | 73.85 | 72.49 | 72.66 | 3,775,679 | -0.26(-0.36%) |
Jul 19, 2019 | 74.80 | 74.92 | 72.87 | 72.92 | 2,148,200 | -1.80(-2.41%) |
Jul 18, 2019 | 74.00 | 75.04 | 73.62 | 74.72 | 2,865,838 | +0.37(+0.50%) |
Jul 17, 2019 | 74.75 | 75.41 | 74.29 | 74.35 | 1,778,320 | -0.34(-0.46%) |
Jul 16, 2019 | 75.05 | 75.45 | 74.67 | 74.69 | 1,923,815 | -0.51(-0.68%) |
Jul 15, 2019 | 75.53 | 75.53 | 74.72 | 75.20 | 1,483,883 | +0.18(+0.24%) |
Jul 12, 2019 | 75.17 | 75.51 | 73.95 | 75.02 | 1,786,100 | -0.18(-0.24%) |
Jul 11, 2019 | 75.55 | 75.56 | 74.75 | 75.20 | 1,904,150 | +0.10(+0.13%) |
Jul 10, 2019 | 74.84 | 75.60 | 74.58 | 75.10 | 1,738,421 | +0.60(+0.81%) |
Jul 09, 2019 | 73.85 | 74.57 | 73.54 | 74.50 | 1,918,150 | +0.13(+0.17%) |
Jul 08, 2019 | 74.08 | 74.46 | 73.74 | 74.37 | 1,341,926 | -0.04(-0.05%) |
Jul 05, 2019 | 74.20 | 74.43 | 72.88 | 74.41 | 1,244,800 | -0.40(-0.53%) |
Jul 03, 2019 | 74.25 | 75.02 | 74.02 | 74.81 | 1,854,900 | +0.79(+1.07%) |
Jul 02, 2019 | 73.35 | 74.02 | 73.29 | 74.02 | 1,967,392 | +0.09(+0.12%) |
Jul 01, 2019 | 72.56 | 73.93 | 72.38 | 73.93 | 2,044,240 | +3.12(+4.41%) |
Jun 28, 2019 | 70.39 | 70.93 | 69.95 | 70.81 | 3,560,900 | +0.64(+0.91%) |
Jun 27, 2019 | 69.99 | 70.48 | 69.95 | 70.17 | 1,451,851 | +0.33(+0.47%) |
Jun 26, 2019 | 69.98 | 70.76 | 69.63 | 69.84 | 1,798,056 | +0.41(+0.59%) |
Jun 25, 2019 | 71.04 | 71.66 | 69.36 | 69.43 | 2,035,163 | -1.85(-2.60%) |
Jun 24, 2019 | 71.57 | 71.88 | 70.57 | 71.28 | 1,960,671 | -0.09(-0.13%) |
Jun 21, 2019 | 72.50 | 72.87 | 71.16 | 71.37 | 2,885,700 | -1.30(-1.79%) |
Jun 20, 2019 | 72.52 | 73.09 | 72.21 | 72.67 | 3,027,658 | +1.23(+1.72%) |
Jun 19, 2019 | 69.35 | 71.61 | 69.22 | 71.44 | 3,280,202 | +2.23(+3.22%) |
Jun 18, 2019 | 68.33 | 69.37 | 68.07 | 69.21 | 2,226,701 | +1.66(+2.46%) |
Jun 17, 2019 | 67.90 | 68.41 | 67.31 | 67.55 | 2,149,942 | -0.17(-0.25%) |
Jun 14, 2019 | 68.00 | 68.00 | 67.08 | 67.72 | 2,064,200 | -0.38(-0.56%) |
Jun 13, 2019 | 69.98 | 70.08 | 67.89 | 68.10 | 2,336,182 | -1.25(-1.80%) |
Jun 12, 2019 | 68.14 | 69.51 | 68.00 | 69.35 | 2,270,884 | +1.15(+1.69%) |
Jun 11, 2019 | 67.83 | 68.33 | 67.38 | 68.20 | 2,760,228 | +1.03(+1.53%) |
Jun 10, 2019 | 66.20 | 67.31 | 65.85 | 67.17 | 2,039,946 | +1.60(+2.44%) |
Jun 07, 2019 | 64.87 | 65.94 | 64.85 | 65.57 | 1,726,600 | +0.88(+1.36%) |
Jun 06, 2019 | 64.70 | 64.85 | 63.66 | 64.69 | 2,461,770 | +0.19(+0.29%) |
Jun 05, 2019 | 64.07 | 64.84 | 63.86 | 64.50 | 2,572,680 | +1.28(+2.02%) |
Jun 04, 2019 | 62.57 | 63.55 | 62.22 | 63.22 | 4,211,582 | +1.51(+2.45%) |
Jun 03, 2019 | 63.31 | 63.80 | 61.32 | 61.71 | 2,636,135 | -1.86(-2.93%) |
May 31, 2019 | 63.45 | 64.27 | 63.13 | 63.57 | 2,349,200 | -0.75(-1.17%) |
May 30, 2019 | 64.01 | 64.79 | 63.82 | 64.32 | 1,360,478 | +0.57(+0.89%) |
May 29, 2019 | 63.44 | 64.18 | 62.82 | 63.75 | 2,704,225 | -0.17(-0.27%) |
May 28, 2019 | 64.16 | 65.13 | 63.46 | 63.92 | 3,914,454 | -0.07(-0.11%) |
May 24, 2019 | 63.89 | 64.33 | 63.78 | 63.99 | 2,100,200 | +0.27(+0.42%) |
May 23, 2019 | 64.21 | 64.30 | 63.31 | 63.72 | 2,613,133 | -1.00(-1.55%) |
May 22, 2019 | 65.02 | 65.14 | 64.44 | 64.72 | 2,697,865 | -0.63(-0.96%) |
May 21, 2019 | 65.40 | 65.78 | 65.17 | 65.35 | 2,708,759 | +1.05(+1.63%) |
May 20, 2019 | 67.37 | 67.40 | 64.30 | 64.30 | 3,520,807 | -4.36(-6.35%) |
May 17, 2019 | 69.53 | 69.93 | 68.56 | 68.66 | 2,045,800 | -1.19(-1.70%) |
May 16, 2019 | 68.90 | 70.36 | 68.75 | 69.85 | 2,102,331 | +1.11(+1.61%) |
May 15, 2019 | 67.55 | 69.18 | 67.32 | 68.74 | 2,438,772 | +0.65(+0.95%) |
May 14, 2019 | 67.27 | 68.49 | 67.08 | 68.09 | 1,573,387 | +1.19(+1.78%) |
May 13, 2019 | 67.40 | 68.22 | 66.67 | 66.90 | 1,717,178 | -2.46(-3.55%) |
May 10, 2019 | 68.45 | 69.52 | 67.48 | 69.36 | 1,736,800 | +0.66(+0.96%) |
May 09, 2019 | 68.07 | 69.00 | 67.20 | 68.70 | 1,717,182 | -0.24(-0.35%) |
May 08, 2019 | 68.29 | 69.30 | 67.89 | 68.94 | 1,696,218 | +0.34(+0.50%) |
May 07, 2019 | 69.11 | 69.46 | 67.94 | 68.60 | 2,380,592 | -1.40(-2.00%) |
May 06, 2019 | 68.62 | 70.19 | 68.06 | 70.00 | 1,628,935 | -0.27(-0.38%) |
May 03, 2019 | 69.59 | 70.49 | 68.75 | 70.27 | 2,233,900 | +0.82(+1.18%) |
May 02, 2019 | 68.54 | 69.52 | 68.20 | 69.45 | 2,359,393 | +0.91(+1.33%) |
May 01, 2019 | 69.60 | 69.99 | 68.46 | 68.54 | 1,648,859 | -0.84(-1.21%) |
Apr 30, 2019 | 68.18 | 69.44 | 68.16 | 69.38 | 2,154,816 | +1.20(+1.76%) |
Apr 29, 2019 | 68.42 | 68.87 | 67.92 | 68.18 | 1,682,966 | -0.04(-0.06%) |
Apr 26, 2019 | 67.50 | 68.25 | 66.84 | 68.22 | 2,177,800 | +0.73(+1.08%) |
Apr 25, 2019 | 68.11 | 68.44 | 66.69 | 67.49 | 2,047,077 | -0.16(-0.24%) |
Apr 24, 2019 | 66.79 | 68.33 | 66.69 | 67.65 | 3,186,499 | +0.95(+1.42%) |
Apr 23, 2019 | 68.50 | 69.69 | 65.88 | 66.70 | 5,947,351 | +2.49(+3.88%) |
Apr 22, 2019 | 63.31 | 64.27 | 63.25 | 64.21 | 2,299,299 | +0.84(+1.33%) |
Apr 18, 2019 | 64.33 | 64.33 | 62.52 | 63.37 | 3,021,800 | -0.60(-0.94%) |
Apr 17, 2019 | 65.00 | 65.06 | 63.74 | 63.97 | 1,856,966 | -0.73(-1.13%) |
Apr 16, 2019 | 65.48 | 65.64 | 64.25 | 64.70 | 2,138,729 | -0.36(-0.55%) |
Apr 15, 2019 | 65.00 | 65.37 | 64.59 | 65.06 | 1,332,870 | +0.08(+0.12%) |
Apr 12, 2019 | 64.80 | 65.00 | 64.40 | 64.98 | 1,703,200 | +0.41(+0.63%) |
Apr 11, 2019 | 64.59 | 64.72 | 64.08 | 64.57 | 1,027,349 | +0.10(+0.16%) |
Apr 10, 2019 | 64.31 | 64.99 | 64.28 | 64.47 | 1,589,130 | +0.16(+0.25%) |
Apr 09, 2019 | 63.64 | 64.59 | 63.63 | 64.31 | 1,496,951 | +0.33(+0.52%) |
Apr 08, 2019 | 64.23 | 64.29 | 63.28 | 63.98 | 1,946,012 | -0.22(-0.34%) |
Apr 05, 2019 | 64.13 | 64.30 | 63.51 | 64.20 | 1,939,000 | +0.53(+0.83%) |
Apr 04, 2019 | 65.25 | 65.25 | 63.05 | 63.67 | 3,546,052 | -1.50(-2.30%) |
Apr 03, 2019 | 65.06 | 65.45 | 64.56 | 65.17 | 2,994,365 | +0.56(+0.87%) |
Apr 02, 2019 | 64.75 | 64.81 | 63.96 | 64.61 | 2,256,342 | -0.19(-0.29%) |
Apr 01, 2019 | 65.08 | 65.24 | 63.60 | 64.80 | 2,314,621 | +1.29(+2.03%) |
Mar 29, 2019 | 63.15 | 63.56 | 62.80 | 63.51 | 1,899,100 | +0.86(+1.37%) |
Mar 28, 2019 | 62.03 | 62.75 | 61.67 | 62.65 | 1,478,567 | +0.82(+1.33%) |
Mar 27, 2019 | 62.35 | 62.44 | 61.10 | 61.83 | 1,718,746 | -0.47(-0.75%) |
Mar 26, 2019 | 62.76 | 62.90 | 62.03 | 62.30 | 1,822,255 | +0.19(+0.31%) |
Mar 25, 2019 | 61.76 | 62.26 | 61.27 | 62.11 | 2,122,989 | +0.35(+0.57%) |
Mar 22, 2019 | 63.11 | 63.24 | 61.72 | 61.76 | 1,925,100 | -1.32(-2.09%) |
Mar 21, 2019 | 61.57 | 63.19 | 61.57 | 63.08 | 1,998,540 | +1.63(+2.65%) |
Mar 20, 2019 | 61.31 | 61.90 | 61.14 | 61.45 | 1,807,802 | +0.21(+0.34%) |
Mar 19, 2019 | 61.19 | 61.50 | 60.75 | 61.24 | 2,383,012 | +0.18(+0.29%) |
Mar 18, 2019 | 61.26 | 61.71 | 61.01 | 61.06 | 3,525,904 | +0.07(+0.11%) |
Mar 15, 2019 | 61.26 | 62.17 | 60.87 | 60.99 | 4,051,100 | -0.17(-0.28%) |
Mar 14, 2019 | 60.76 | 61.40 | 60.64 | 61.16 | 1,965,849 | +0.50(+0.82%) |
Mar 13, 2019 | 60.87 | 61.43 | 60.00 | 60.66 | 2,088,438 | +0.04(+0.07%) |
Mar 12, 2019 | 60.00 | 60.70 | 59.86 | 60.62 | 2,020,888 | +0.66(+1.10%) |
Mar 11, 2019 | 59.32 | 60.00 | 59.20 | 59.96 | 1,987,864 | +0.80(+1.35%) |
Mar 08, 2019 | 58.13 | 59.17 | 57.76 | 59.16 | 1,835,800 | +0.39(+0.66%) |
Mar 07, 2019 | 58.46 | 58.88 | 58.21 | 58.77 | 2,166,769 | +0.26(+0.44%) |
Mar 06, 2019 | 58.95 | 59.17 | 58.43 | 58.51 | 1,917,946 | -0.36(-0.61%) |
Mar 05, 2019 | 58.59 | 58.95 | 58.28 | 58.87 | 2,213,430 | +0.33(+0.56%) |
Mar 04, 2019 | 58.88 | 58.88 | 57.55 | 58.54 | 2,447,541 | +0.40(+0.69%) |
Mar 01, 2019 | 58.06 | 58.35 | 57.42 | 58.14 | 1,717,600 | +0.89(+1.55%) |
Feb 28, 2019 | 57.49 | 58.08 | 57.15 | 57.25 | 2,112,464 | -0.20(-0.35%) |
Feb 27, 2019 | 57.10 | 57.47 | 56.70 | 57.45 | 2,088,155 | +0.09(+0.16%) |
Feb 26, 2019 | 57.29 | 57.46 | 56.88 | 57.36 | 2,184,362 | +0.09(+0.16%) |
Feb 25, 2019 | 56.92 | 57.92 | 56.65 | 57.27 | 2,121,640 | +0.70(+1.24%) |
Feb 22, 2019 | 55.56 | 56.72 | 55.46 | 56.57 | 3,291,000 | +1.17(+2.11%) |
Feb 21, 2019 | 55.00 | 55.60 | 54.22 | 55.40 | 2,478,089 | +0.33(+0.60%) |
Feb 20, 2019 | 57.00 | 57.25 | 54.91 | 55.07 | 4,325,253 | +2.43(+4.62%) |
Feb 19, 2019 | 52.34 | 52.77 | 52.14 | 52.64 | 3,009,732 | +0.06(+0.11%) |
Feb 15, 2019 | 52.09 | 52.60 | 51.70 | 52.58 | 2,098,100 | +0.92(+1.78%) |
Feb 14, 2019 | 51.32 | 51.90 | 51.01 | 51.66 | 2,029,124 | +0.30(+0.58%) |
Feb 13, 2019 | 52.25 | 52.37 | 51.20 | 51.36 | 1,872,221 | -0.77(-1.48%) |
Feb 12, 2019 | 51.31 | 52.18 | 50.98 | 52.13 | 1,877,077 | +1.29(+2.54%) |
Feb 11, 2019 | 51.00 | 51.44 | 50.70 | 50.84 | 1,497,668 | -0.07(-0.14%) |
Feb 08, 2019 | 50.20 | 50.91 | 49.97 | 50.91 | 1,295,500 | +0.33(+0.65%) |
Feb 07, 2019 | 50.12 | 50.62 | 49.96 | 50.58 | 1,393,669 | +0.10(+0.20%) |
Feb 06, 2019 | 50.09 | 50.58 | 49.76 | 50.48 | 1,402,386 | +0.40(+0.80%) |
Feb 05, 2019 | 49.90 | 50.21 | 49.69 | 50.08 | 1,364,186 | +0.39(+0.78%) |
Feb 04, 2019 | 49.03 | 51.01 | 48.75 | 49.69 | 2,100,483 | +1.01(+2.07%) |
Feb 01, 2019 | 48.05 | 48.81 | 48.00 | 48.68 | 1,532,900 | +0.65(+1.35%) |
Jan 31, 2019 | 47.50 | 48.17 | 47.48 | 48.03 | 2,044,633 | +0.55(+1.16%) |
Jan 30, 2019 | 46.53 | 47.59 | 46.28 | 47.48 | 1,633,062 | +1.18(+2.55%) |
Jan 29, 2019 | 46.45 | 46.58 | 45.97 | 46.30 | 1,019,994 | -0.16(-0.34%) |
Jan 28, 2019 | 45.96 | 46.46 | 45.76 | 46.46 | 1,086,240 | -0.13(-0.28%) |
Jan 25, 2019 | 46.48 | 46.74 | 46.22 | 46.59 | 1,535,000 | +0.65(+1.41%) |
Jan 24, 2019 | 45.48 | 46.13 | 45.24 | 45.94 | 1,194,865 | +0.46(+1.01%) |
Jan 23, 2019 | 45.57 | 46.23 | 45.17 | 45.48 | 1,088,471 | -0.30(-0.66%) |
Jan 22, 2019 | 46.22 | 46.60 | 45.41 | 45.78 | 1,685,007 | -0.84(-1.80%) |
Jan 18, 2019 | 46.05 | 46.63 | 45.63 | 46.62 | 1,924,700 | +0.88(+1.92%) |
Jan 17, 2019 | 45.14 | 45.77 | 44.99 | 45.74 | 1,255,513 | +0.37(+0.82%) |
Jan 16, 2019 | 45.12 | 45.46 | 44.97 | 45.37 | 1,025,783 | +0.10(+0.22%) |
Jan 15, 2019 | 44.67 | 45.33 | 44.44 | 45.27 | 1,509,474 | +0.89(+2.01%) |
Jan 14, 2019 | 44.15 | 44.55 | 43.91 | 44.38 | 1,052,961 | -0.07(-0.16%) |
Jan 11, 2019 | 44.03 | 44.58 | 43.80 | 44.45 | 1,221,800 | +0.13(+0.29%) |
Jan 10, 2019 | 43.64 | 44.36 | 43.29 | 44.32 | 910,981 | +0.47(+1.07%) |
Jan 09, 2019 | 43.67 | 44.17 | 43.42 | 43.85 | 1,157,662 | +0.18(+0.41%) |
Jan 08, 2019 | 44.16 | 44.24 | 43.28 | 43.67 | 1,426,286 | +0.25(+0.58%) |
Jan 07, 2019 | 42.93 | 43.73 | 42.80 | 43.42 | 1,672,574 | +0.16(+0.37%) |
Jan 04, 2019 | 42.13 | 43.49 | 41.78 | 43.26 | 1,775,500 | +1.73(+4.17%) |
Jan 03, 2019 | 42.69 | 42.93 | 41.43 | 41.53 | 1,618,462 | -1.70(-3.93%) |
Jan 02, 2019 | 42.65 | 43.48 | 42.50 | 43.23 | 1,463,554 | -0.25(-0.57%) |
Dec 31, 2018 | 43.60 | 43.79 | 43.15 | 43.48 | 1,202,100 | +0.14(+0.32%) |
Dec 28, 2018 | 43.54 | 43.95 | 42.65 | 43.34 | 1,243,900 | -0.07(-0.16%) |
Dec 27, 2018 | 42.07 | 43.41 | 41.74 | 43.41 | 1,566,573 | +0.82(+1.93%) |
Dec 26, 2018 | 40.69 | 42.61 | 40.44 | 42.59 | 1,587,940 | +2.28(+5.66%) |
Dec 24, 2018 | 40.54 | 41.42 | 40.31 | 40.31 | 1,287,700 | -0.38(-0.93%) |
Dec 21, 2018 | 41.71 | 42.39 | 40.63 | 40.69 | 4,200,600 | -0.87(-2.09%) |
Dec 20, 2018 | 42.00 | 42.41 | 41.01 | 41.56 | 1,975,459 | -0.53(-1.26%) |
Dec 19, 2018 | 42.94 | 43.53 | 41.44 | 42.09 | 2,381,677 | -0.98(-2.28%) |
Dec 18, 2018 | 42.74 | 43.35 | 42.52 | 43.07 | 2,382,107 | +0.76(+1.80%) |
Dec 17, 2018 | 43.14 | 43.20 | 42.07 | 42.31 | 1,682,170 | -0.91(-2.11%) |
Dec 14, 2018 | 43.65 | 44.01 | 42.51 | 43.22 | 1,293,900 | -0.89(-2.02%) |
Dec 13, 2018 | 44.50 | 44.70 | 43.86 | 44.11 | 922,269 | -0.28(-0.63%) |
Dec 12, 2018 | 44.73 | 45.05 | 44.34 | 44.39 | 1,310,271 | +0.56(+1.28%) |
Dec 11, 2018 | 44.13 | 44.70 | 43.58 | 43.83 | 1,498,243 | +0.45(+1.04%) |
Dec 10, 2018 | 42.67 | 43.60 | 42.44 | 43.38 | 1,861,753 | +0.71(+1.66%) |
Dec 07, 2018 | 43.65 | 43.89 | 42.29 | 42.67 | 1,817,600 | -1.33(-3.02%) |
Dec 06, 2018 | 43.85 | 44.24 | 43.22 | 44.00 | 2,771,289 | -0.73(-1.63%) |
Dec 04, 2018 | 46.11 | 46.32 | 44.58 | 44.73 | 2,287,900 | -1.49(-3.22%) |
Dec 03, 2018 | 45.99 | 46.38 | 45.57 | 46.22 | 2,047,250 | +1.18(+2.62%) |
Nov 30, 2018 | 44.26 | 45.14 | 44.00 | 45.04 | 1,991,000 | +0.92(+2.09%) |
Nov 29, 2018 | 44.52 | 44.62 | 43.85 | 44.12 | 1,113,058 | -0.65(-1.45%) |
Nov 28, 2018 | 43.24 | 44.80 | 43.15 | 44.77 | 1,692,139 | +1.69(+3.92%) |
Nov 27, 2018 | 43.31 | 43.66 | 42.85 | 43.08 | 1,194,738 | -0.46(-1.06%) |
Nov 26, 2018 | 43.11 | 43.55 | 42.60 | 43.54 | 1,204,649 | +0.93(+2.18%) |
Nov 23, 2018 | 42.62 | 43.03 | 42.31 | 42.61 | 472,100 | -0.45(-1.05%) |
Nov 21, 2018 | 43.06 | 43.06 | 43.06 | 0 | +0.38(+0.89%) | |
Nov 20, 2018 | 42.37 | 43.29 | 41.84 | 42.68 | 2,678,759 | -0.09(-0.21%) |
Nov 19, 2018 | 45.60 | 45.60 | 42.66 | 42.77 | 2,134,964 | -2.99(-6.53%) |
Nov 16, 2018 | 45.40 | 46.04 | 45.12 | 45.76 | 1,834,600 | +0.22(+0.48%) |
Nov 15, 2018 | 44.16 | 45.58 | 44.09 | 45.54 | 1,757,308 | +1.12(+2.52%) |
Nov 14, 2018 | 45.08 | 45.59 | 44.25 | 44.42 | 1,350,600 | -0.18(-0.40%) |
Nov 13, 2018 | 45.01 | 45.83 | 44.47 | 44.60 | 1,497,862 | -0.22(-0.49%) |
Nov 12, 2018 | 45.99 | 45.99 | 44.69 | 44.82 | 2,061,180 | -1.44(-3.11%) |
Nov 09, 2018 | 46.25 | 46.41 | 45.85 | 46.26 | 1,576,700 | -0.20(-0.43%) |
Nov 08, 2018 | 46.20 | 46.73 | 45.94 | 46.46 | 1,547,164 | +0.31(+0.67%) |
Nov 07, 2018 | 45.18 | 46.22 | 45.16 | 46.15 | 1,735,059 | +1.45(+3.24%) |
Nov 06, 2018 | 44.84 | 45.11 | 44.29 | 44.70 | 1,563,626 | -0.25(-0.56%) |
Nov 05, 2018 | 45.36 | 45.65 | 44.50 | 44.95 | 1,435,109 | -0.20(-0.44%) |
Nov 02, 2018 | 45.29 | 45.71 | 44.75 | 45.15 | 2,306,100 | -0.16(-0.35%) |
Nov 01, 2018 | 44.48 | 45.39 | 43.99 | 45.31 | 2,595,878 | +0.74(+1.66%) |
Oct 31, 2018 | 44.99 | 45.34 | 44.40 | 44.57 | 2,649,595 | +0.19(+0.43%) |
Oct 30, 2018 | 44.16 | 44.90 | 43.64 | 44.38 | 2,801,383 | +0.18(+0.41%) |
Oct 29, 2018 | 46.33 | 46.53 | 43.49 | 44.20 | 3,421,214 | -1.32(-2.90%) |
Oct 26, 2018 | 45.24 | 46.52 | 45.24 | 45.52 | 3,102,400 | -1.01(-2.17%) |
Oct 25, 2018 | 45.57 | 46.98 | 45.49 | 46.53 | 3,568,674 | +1.42(+3.15%) |
Oct 24, 2018 | 46.47 | 46.90 | 45.11 | 45.11 | 6,544,336 | -1.74(-3.71%) |
Oct 23, 2018 | 43.90 | 47.03 | 43.00 | 46.85 | 8,591,663 | +6.24(+15.37%) |
Oct 22, 2018 | 40.29 | 40.82 | 40.14 | 40.61 | 3,234,309 | +0.50(+1.25%) |
Oct 19, 2018 | 40.14 | 40.72 | 39.97 | 40.11 | 2,582,500 | +0.07(+0.17%) |
Oct 18, 2018 | 40.19 | 40.31 | 39.87 | 40.04 | 2,340,845 | -0.36(-0.89%) |
Oct 17, 2018 | 40.33 | 40.51 | 39.71 | 40.40 | 1,514,184 | +0.06(+0.15%) |
Oct 16, 2018 | 39.77 | 40.44 | 39.61 | 40.34 | 2,127,011 | +0.96(+2.44%) |
Oct 15, 2018 | 39.82 | 39.99 | 39.28 | 39.38 | 2,025,327 | -0.61(-1.53%) |
Oct 12, 2018 | 39.85 | 40.12 | 39.16 | 39.99 | 2,965,800 | +0.86(+2.20%) |
Oct 11, 2018 | 39.43 | 40.29 | 39.08 | 39.13 | 2,921,126 | -0.35(-0.89%) |
Oct 10, 2018 | 41.11 | 41.31 | 39.43 | 39.48 | 2,753,661 | -1.84(-4.45%) |
Oct 09, 2018 | 41.42 | 41.86 | 40.97 | 41.32 | 1,528,929 | -0.09(-0.22%) |
Oct 08, 2018 | 42.75 | 42.85 | 40.96 | 41.41 | 2,387,043 | -1.49(-3.47%) |
Oct 05, 2018 | 43.47 | 43.70 | 42.56 | 42.90 | 1,623,000 | -0.52(-1.20%) |
Oct 04, 2018 | 44.70 | 44.81 | 43.09 | 43.42 | 1,884,847 | -1.48(-3.30%) |
Oct 03, 2018 | 44.66 | 45.11 | 44.50 | 44.90 | 1,449,714 | +0.41(+0.92%) |
Oct 02, 2018 | 45.06 | 45.11 | 44.38 | 44.49 | 1,468,691 | -0.57(-1.26%) |
Oct 01, 2018 | 45.46 | 45.69 | 44.92 | 45.06 | 1,606,454 | -0.26(-0.57%) |
Sep 28, 2018 | 44.93 | 45.34 | 44.78 | 45.32 | 1,189,900 | +0.31(+0.69%) |
Sep 27, 2018 | 45.08 | 45.12 | 44.76 | 45.01 | 952,239 | +0.06(+0.13%) |
Sep 26, 2018 | 45.40 | 45.82 | 44.90 | 44.95 | 1,394,494 | -0.47(-1.03%) |
Sep 25, 2018 | 45.74 | 45.93 | 45.38 | 45.42 | 1,187,596 | -0.15(-0.33%) |
Sep 24, 2018 | 45.39 | 45.69 | 45.01 | 45.57 | 1,118,399 | +0.04(+0.09%) |
Sep 21, 2018 | 45.79 | 45.93 | 45.44 | 45.53 | 3,650,200 | -0.22(-0.48%) |
Sep 20, 2018 | 45.24 | 45.84 | 45.14 | 45.75 | 1,405,728 | +0.72(+1.60%) |
Sep 19, 2018 | 45.22 | 45.33 | 44.69 | 45.03 | 1,137,047 | -0.19(-0.42%) |
Sep 18, 2018 | 45.32 | 45.64 | 45.20 | 45.22 | 1,600,796 | -0.15(-0.33%) |
Sep 17, 2018 | 46.16 | 46.41 | 45.34 | 45.37 | 1,492,653 | -0.89(-1.92%) |
Sep 14, 2018 | 46.11 | 46.66 | 46.11 | 46.26 | 1,220,100 | -0.05(-0.11%) |
Sep 13, 2018 | 46.04 | 46.47 | 45.90 | 46.31 | 1,450,085 | +0.44(+0.96%) |
Sep 12, 2018 | 46.34 | 46.44 | 45.79 | 45.87 | 1,751,048 | -0.59(-1.27%) |
Sep 11, 2018 | 46.34 | 46.67 | 46.24 | 46.46 | 2,074,704 | -0.03(-0.06%) |
Sep 10, 2018 | 46.69 | 46.79 | 46.39 | 46.49 | 1,211,363 | +0.05(+0.11%) |
Sep 07, 2018 | 46.41 | 46.70 | 46.22 | 46.44 | 1,551,900 | -0.10(-0.21%) |
Sep 06, 2018 | 46.60 | 46.92 | 46.32 | 46.54 | 1,922,470 | +0.01(+0.02%) |
Sep 05, 2018 | 46.61 | 46.72 | 45.70 | 46.53 | 1,702,138 | -0.11(-0.24%) |