Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.85 | 42.28 | 41.29 | 41.85 | 624,205 | +0.36(+0.87%) |
Sep 27, 2019 | 41.78 | 42.14 | 41.01 | 41.48 | 610,996 | +0.36(+0.88%) |
Sep 26, 2019 | 41.38 | 42.13 | 40.95 | 41.12 | 667,128 | -0.46(-1.11%) |
Sep 25, 2019 | 41.31 | 42.05 | 41.11 | 41.58 | 740,777 | +0.32(+0.78%) |
Sep 24, 2019 | 41.41 | 42.41 | 41.16 | 41.26 | 1,063,114 | -1.17(-2.75%) |
Sep 23, 2019 | 42.73 | 42.99 | 41.95 | 42.42 | 638,739 | -0.11(-0.25%) |
Sep 20, 2019 | 42.47 | 43.02 | 42.36 | 42.53 | 1,107,992 | +0.04(+0.09%) |
Sep 19, 2019 | 42.98 | 43.67 | 42.20 | 42.49 | 1,129,809 | -0.85(-1.97%) |
Sep 18, 2019 | 42.99 | 43.38 | 42.28 | 43.35 | 1,030,534 | +0.11(+0.25%) |
Sep 17, 2019 | 43.15 | 43.37 | 42.38 | 43.24 | 836,321 | +0.49(+1.15%) |
Sep 16, 2019 | 42.31 | 43.57 | 42.04 | 42.75 | 1,000,064 | +0.09(+0.21%) |
Sep 13, 2019 | 41.41 | 42.88 | 41.41 | 42.66 | 1,116,455 | +1.27(+3.08%) |
Sep 12, 2019 | 42.33 | 42.33 | 41.13 | 41.39 | 723,725 | -0.19(-0.45%) |
Sep 11, 2019 | 41.83 | 42.08 | 40.86 | 41.57 | 827,406 | -0.07(-0.16%) |
Sep 10, 2019 | 39.48 | 41.85 | 39.14 | 41.64 | 1,769,663 | +2.08(+5.26%) |
Sep 09, 2019 | 38.62 | 39.80 | 38.50 | 39.56 | 1,265,594 | +0.85(+2.20%) |
Sep 06, 2019 | 38.53 | 39.47 | 38.44 | 38.71 | 824,009 | +0.09(+0.23%) |
Sep 05, 2019 | 38.57 | 39.47 | 38.21 | 38.62 | 1,087,100 | +0.37(+0.97%) |
Sep 04, 2019 | 37.32 | 38.55 | 37.29 | 38.25 | 1,407,841 | +1.20(+3.25%) |
Sep 03, 2019 | 37.23 | 38.53 | 36.81 | 37.04 | 1,146,342 | +0.14(+0.37%) |
Aug 30, 2019 | 37.50 | 37.68 | 36.41 | 36.91 | 1,030,652 | -0.50(-1.32%) |
Aug 29, 2019 | 37.12 | 37.97 | 37.12 | 37.40 | 993,042 | +0.31(+0.84%) |
Aug 28, 2019 | 37.19 | 37.41 | 36.78 | 37.09 | 823,435 | -0.18(-0.49%) |
Aug 27, 2019 | 37.30 | 37.64 | 37.12 | 37.28 | 1,085,957 | +0.02(+0.05%) |
Aug 26, 2019 | 37.80 | 37.98 | 36.45 | 37.26 | 1,380,153 | -0.27(-0.72%) |
Aug 23, 2019 | 38.64 | 38.96 | 37.44 | 37.53 | 1,387,210 | -1.65(-4.21%) |
Aug 22, 2019 | 38.66 | 39.76 | 38.39 | 39.18 | 1,107,454 | +0.95(+2.49%) |
Aug 21, 2019 | 37.61 | 38.29 | 37.12 | 38.23 | 1,285,978 | +1.28(+3.47%) |
Aug 20, 2019 | 38.43 | 38.52 | 36.81 | 36.95 | 1,996,453 | -1.60(-4.16%) |
Aug 19, 2019 | 37.88 | 38.64 | 37.31 | 38.55 | 2,505,293 | +1.19(+3.20%) |
Aug 16, 2019 | 36.78 | 37.47 | 36.61 | 37.35 | 1,461,961 | +1.40(+3.89%) |
Aug 15, 2019 | 35.95 | 36.52 | 35.67 | 35.95 | 1,644,499 | +0.01(+0.03%) |
Aug 14, 2019 | 37.17 | 37.29 | 35.39 | 35.95 | 2,598,312 | -1.58(-4.22%) |
Aug 13, 2019 | 39.58 | 39.84 | 36.42 | 37.53 | 4,975,103 | -1.18(-3.04%) |
Aug 12, 2019 | 38.73 | 39.02 | 37.48 | 38.70 | 1,401,575 | -0.09(-0.23%) |
Aug 09, 2019 | 38.61 | 39.32 | 38.46 | 38.79 | 1,051,450 | +0.27(+0.71%) |
Aug 08, 2019 | 37.51 | 38.69 | 37.19 | 38.52 | 1,373,841 | +1.40(+3.77%) |
Aug 07, 2019 | 37.53 | 37.72 | 36.89 | 37.12 | 1,472,650 | -1.15(-2.99%) |
Aug 06, 2019 | 38.66 | 38.96 | 37.88 | 38.27 | 822,238 | -0.29(-0.76%) |
Aug 05, 2019 | 39.31 | 39.53 | 38.31 | 38.56 | 1,231,804 | -1.18(-2.98%) |
Aug 02, 2019 | 38.92 | 40.04 | 38.86 | 39.74 | 799,605 | +0.69(+1.77%) |
Aug 01, 2019 | 38.62 | 39.21 | 38.28 | 39.05 | 762,691 | +0.35(+0.90%) |
Jul 31, 2019 | 38.94 | 39.24 | 38.01 | 38.70 | 1,185,535 | -0.60(-1.53%) |
Jul 30, 2019 | 39.42 | 39.58 | 38.76 | 39.31 | 699,762 | -0.23(-0.59%) |
Jul 29, 2019 | 38.87 | 39.54 | 38.77 | 39.54 | 638,742 | +0.77(+1.98%) |
Jul 26, 2019 | 37.64 | 39.11 | 37.64 | 38.77 | 572,470 | +1.24(+3.31%) |
Jul 25, 2019 | 38.99 | 39.16 | 37.49 | 37.53 | 922,253 | -1.71(-4.36%) |
Jul 24, 2019 | 38.95 | 39.84 | 38.72 | 39.24 | 846,236 | +0.25(+0.65%) |
Jul 23, 2019 | 39.61 | 39.79 | 38.93 | 38.99 | 803,136 | -0.42(-1.06%) |
Jul 22, 2019 | 38.44 | 39.55 | 38.31 | 39.40 | 1,307,590 | +0.92(+2.40%) |
Jul 19, 2019 | 38.44 | 38.87 | 38.38 | 38.48 | 507,501 | +0.05(+0.13%) |
Jul 18, 2019 | 38.40 | 38.95 | 38.22 | 38.43 | 664,882 | -0.15(-0.38%) |
Jul 17, 2019 | 38.56 | 38.73 | 37.80 | 38.58 | 636,358 | -0.12(-0.30%) |
Jul 16, 2019 | 38.48 | 39.08 | 38.17 | 38.69 | 1,279,842 | +0.18(+0.48%) |
Jul 15, 2019 | 38.56 | 38.66 | 37.52 | 38.51 | 1,382,121 | +0.92(+2.45%) |
Jul 12, 2019 | 37.37 | 38.13 | 37.11 | 37.59 | 893,300 | +0.31(+0.83%) |
Jul 11, 2019 | 37.22 | 37.34 | 36.51 | 37.28 | 923,597 | +0.27(+0.74%) |
Jul 10, 2019 | 37.83 | 37.98 | 36.64 | 37.00 | 743,924 | -0.60(-1.60%) |
Jul 09, 2019 | 37.66 | 37.69 | 37.06 | 37.61 | 1,047,815 | -0.11(-0.28%) |
Jul 08, 2019 | 38.07 | 38.70 | 37.49 | 37.71 | 843,809 | -0.57(-1.50%) |
Jul 05, 2019 | 37.52 | 38.59 | 37.42 | 38.29 | 893,815 | +0.73(+1.94%) |
Jul 03, 2019 | 38.01 | 38.10 | 37.14 | 37.56 | 926,763 | -0.45(-1.18%) |
Jul 02, 2019 | 37.89 | 38.19 | 37.30 | 38.00 | 786,518 | +0.15(+0.38%) |
Jul 01, 2019 | 38.59 | 39.13 | 37.64 | 37.86 | 906,419 | -0.36(-0.94%) |
Jun 28, 2019 | 37.91 | 38.82 | 37.90 | 38.22 | 1,163,473 | +0.30(+0.79%) |
Jun 27, 2019 | 37.14 | 37.92 | 37.11 | 37.92 | 586,656 | +0.71(+1.91%) |
Jun 26, 2019 | 37.07 | 37.31 | 36.56 | 37.21 | 867,384 | +0.03(+0.08%) |
Jun 25, 2019 | 36.21 | 37.18 | 36.21 | 37.18 | 959,500 | +0.94(+2.60%) |
Jun 24, 2019 | 36.91 | 37.33 | 36.02 | 36.24 | 905,369 | -0.54(-1.48%) |
Jun 21, 2019 | 36.96 | 37.49 | 36.70 | 36.78 | 1,085,840 | -0.35(-0.94%) |
Jun 20, 2019 | 36.54 | 37.73 | 35.87 | 37.13 | 1,084,010 | +0.15(+0.39%) |
Jun 19, 2019 | 37.63 | 37.69 | 36.32 | 36.98 | 1,364,984 | -0.70(-1.86%) |
Jun 18, 2019 | 38.84 | 39.26 | 37.54 | 37.68 | 1,275,589 | -1.15(-2.95%) |
Jun 17, 2019 | 38.47 | 39.38 | 38.35 | 38.83 | 991,711 | +0.43(+1.11%) |
Jun 14, 2019 | 38.85 | 39.36 | 38.33 | 38.40 | 823,698 | -0.59(-1.52%) |
Jun 13, 2019 | 39.45 | 40.01 | 38.83 | 38.99 | 864,409 | -0.34(-0.86%) |
Jun 12, 2019 | 39.33 | 39.46 | 38.86 | 39.33 | 1,127,304 | +0.53(+1.38%) |
Jun 11, 2019 | 38.07 | 39.22 | 38.07 | 38.80 | 1,547,388 | +0.93(+2.46%) |
Jun 10, 2019 | 37.36 | 38.11 | 37.16 | 37.87 | 545,987 | +0.74(+1.99%) |
Jun 07, 2019 | 37.77 | 38.04 | 37.03 | 37.13 | 840,378 | -0.54(-1.44%) |
Jun 06, 2019 | 37.68 | 38.07 | 37.18 | 37.67 | 750,015 | +0.02(+0.05%) |
Jun 05, 2019 | 38.64 | 38.65 | 37.13 | 37.65 | 797,993 | -0.95(-2.47%) |
Jun 04, 2019 | 37.12 | 38.68 | 37.12 | 38.61 | 1,573,520 | +1.85(+5.02%) |
Jun 03, 2019 | 36.46 | 37.21 | 36.35 | 36.76 | 1,115,489 | +0.63(+1.73%) |
May 31, 2019 | 36.67 | 36.70 | 35.84 | 36.13 | 914,948 | -1.08(-2.89%) |
May 30, 2019 | 36.31 | 37.80 | 36.31 | 37.21 | 844,808 | +0.85(+2.33%) |
May 29, 2019 | 36.59 | 36.85 | 35.41 | 36.37 | 1,187,832 | -0.63(-1.69%) |
May 28, 2019 | 37.38 | 37.64 | 36.82 | 36.99 | 517,236 | -0.36(-0.95%) |
May 24, 2019 | 37.51 | 37.72 | 36.92 | 37.35 | 573,194 | -0.05(-0.13%) |
May 23, 2019 | 39.24 | 39.58 | 37.10 | 37.39 | 1,098,436 | -2.35(-5.91%) |
May 22, 2019 | 40.66 | 40.82 | 39.42 | 39.74 | 674,032 | -1.16(-2.85%) |
May 21, 2019 | 40.54 | 41.11 | 40.16 | 40.91 | 583,526 | +0.53(+1.31%) |
May 20, 2019 | 39.12 | 40.41 | 39.12 | 40.38 | 626,436 | +0.94(+2.39%) |
May 17, 2019 | 38.80 | 39.94 | 38.79 | 39.43 | 709,501 | +0.37(+0.94%) |
May 16, 2019 | 39.91 | 40.13 | 39.02 | 39.07 | 844,860 | -0.70(-1.77%) |
May 15, 2019 | 39.49 | 39.87 | 39.09 | 39.77 | 703,480 | +0.02(+0.05%) |
May 14, 2019 | 40.09 | 40.29 | 39.60 | 39.75 | 950,502 | -0.13(-0.34%) |
May 13, 2019 | 40.34 | 40.41 | 39.53 | 39.89 | 1,034,632 | -1.13(-2.74%) |
May 10, 2019 | 40.71 | 41.07 | 40.16 | 41.01 | 614,991 | +0.57(+1.40%) |
May 09, 2019 | 40.61 | 40.70 | 39.75 | 40.44 | 744,191 | -0.37(-0.90%) |
May 08, 2019 | 41.20 | 41.34 | 40.42 | 40.81 | 510,598 | -0.50(-1.21%) |
May 07, 2019 | 41.81 | 42.03 | 40.98 | 41.31 | 854,143 | -0.74(-1.76%) |
May 06, 2019 | 41.47 | 42.56 | 41.43 | 42.05 | 850,772 | +0.13(+0.32%) |
May 03, 2019 | 41.80 | 42.07 | 41.42 | 41.92 | 995,422 | +0.40(+0.97%) |
May 02, 2019 | 40.47 | 41.65 | 40.23 | 41.51 | 1,264,539 | +1.12(+2.76%) |
May 01, 2019 | 41.47 | 41.96 | 40.23 | 40.40 | 2,230,178 | -0.74(-1.80%) |
Apr 30, 2019 | 43.43 | 43.43 | 40.09 | 41.14 | 3,685,850 | -1.01(-2.40%) |
Apr 29, 2019 | 43.07 | 43.53 | 41.85 | 42.15 | 2,598,438 | -0.90(-2.10%) |
Apr 26, 2019 | 41.54 | 43.07 | 41.54 | 43.05 | 1,454,560 | +0.99(+2.36%) |
Apr 25, 2019 | 41.97 | 42.55 | 41.22 | 42.06 | 804,910 | +0.10(+0.23%) |
Apr 24, 2019 | 41.41 | 42.88 | 41.41 | 41.96 | 837,267 | +0.47(+1.14%) |
Apr 23, 2019 | 41.04 | 42.01 | 40.98 | 41.49 | 899,719 | +0.58(+1.41%) |
Apr 22, 2019 | 40.94 | 40.99 | 40.20 | 40.92 | 665,639 | -0.20(-0.49%) |
Apr 18, 2019 | 39.91 | 41.17 | 39.87 | 41.12 | 898,625 | +1.02(+2.54%) |
Apr 17, 2019 | 40.66 | 40.73 | 39.91 | 40.10 | 777,116 | -0.57(-1.40%) |
Apr 16, 2019 | 40.91 | 40.94 | 40.17 | 40.66 | 791,073 | -0.04(-0.09%) |
Apr 15, 2019 | 41.29 | 41.44 | 40.63 | 40.70 | 549,274 | -0.63(-1.54%) |
Apr 12, 2019 | 41.17 | 41.44 | 40.85 | 41.34 | 612,703 | +0.33(+0.80%) |
Apr 11, 2019 | 41.51 | 41.71 | 40.89 | 41.01 | 694,331 | -0.45(-1.09%) |
Apr 10, 2019 | 41.46 | 41.66 | 40.92 | 41.46 | 511,425 | +0.05(+0.12%) |
Apr 09, 2019 | 42.08 | 42.08 | 40.97 | 41.42 | 1,341,811 | -0.97(-2.29%) |
Apr 08, 2019 | 42.49 | 42.70 | 41.84 | 42.39 | 839,284 | -0.28(-0.65%) |
Apr 05, 2019 | 42.43 | 42.90 | 42.43 | 42.67 | 589,310 | +0.35(+0.82%) |
Apr 04, 2019 | 41.64 | 42.42 | 41.48 | 42.32 | 908,612 | +0.68(+1.64%) |
Apr 03, 2019 | 43.06 | 43.06 | 41.47 | 41.64 | 904,211 | -0.95(-2.24%) |
Apr 02, 2019 | 43.33 | 43.47 | 42.22 | 42.59 | 677,430 | -0.63(-1.47%) |
Apr 01, 2019 | 43.00 | 43.35 | 42.64 | 43.22 | 1,003,623 | +0.54(+1.26%) |
Mar 29, 2019 | 42.77 | 42.92 | 42.21 | 42.68 | 747,242 | +0.13(+0.32%) |
Mar 28, 2019 | 42.66 | 42.93 | 42.07 | 42.55 | 709,412 | +0.09(+0.20%) |
Mar 27, 2019 | 42.99 | 43.55 | 42.43 | 42.46 | 901,017 | -0.47(-1.10%) |
Mar 26, 2019 | 41.95 | 42.97 | 41.88 | 42.93 | 928,954 | +1.12(+2.67%) |
Mar 25, 2019 | 41.22 | 42.11 | 40.82 | 41.82 | 1,245,619 | +0.58(+1.40%) |
Mar 22, 2019 | 41.41 | 41.80 | 40.98 | 41.24 | 764,710 | -0.29(-0.69%) |
Mar 21, 2019 | 41.11 | 41.93 | 41.11 | 41.53 | 908,392 | +0.62(+1.50%) |
Mar 20, 2019 | 41.72 | 41.95 | 40.50 | 40.92 | 703,188 | -0.96(-2.30%) |
Mar 19, 2019 | 42.56 | 42.62 | 41.70 | 41.88 | 542,646 | -0.59(-1.38%) |
Mar 18, 2019 | 42.12 | 42.71 | 41.89 | 42.46 | 757,868 | +0.39(+0.94%) |
Mar 15, 2019 | 42.64 | 42.73 | 41.75 | 42.07 | 1,257,742 | -0.61(-1.42%) |
Mar 14, 2019 | 42.73 | 43.09 | 42.06 | 42.68 | 658,099 | +0.04(+0.09%) |
Mar 13, 2019 | 42.48 | 42.77 | 41.93 | 42.64 | 1,239,503 | +0.39(+0.93%) |
Mar 12, 2019 | 41.34 | 42.34 | 41.17 | 42.24 | 797,645 | +0.94(+2.28%) |
Mar 11, 2019 | 41.28 | 41.59 | 41.14 | 41.30 | 997,454 | -0.04(-0.09%) |
Mar 08, 2019 | 41.53 | 42.00 | 41.15 | 41.34 | 734,350 | -0.38(-0.92%) |
Mar 07, 2019 | 41.64 | 41.81 | 41.22 | 41.72 | 634,209 | +0.00(+0.00%) |
Mar 06, 2019 | 43.12 | 43.42 | 41.66 | 41.72 | 954,276 | -1.37(-3.19%) |
Mar 05, 2019 | 43.22 | 43.93 | 43.09 | 43.10 | 1,019,629 | -0.04(-0.09%) |
Mar 04, 2019 | 43.26 | 43.60 | 42.65 | 43.13 | 1,474,352 | -0.22(-0.51%) |
Mar 01, 2019 | 43.99 | 44.22 | 43.10 | 43.35 | 1,652,419 | -0.29(-0.66%) |
Feb 28, 2019 | 43.36 | 43.98 | 43.18 | 43.64 | 1,354,886 | +0.18(+0.42%) |
Feb 27, 2019 | 43.27 | 44.09 | 43.08 | 43.46 | 1,219,115 | +0.22(+0.51%) |
Feb 26, 2019 | 42.55 | 43.35 | 42.26 | 43.24 | 1,495,419 | +0.86(+2.02%) |
Feb 25, 2019 | 42.43 | 42.99 | 41.97 | 42.38 | 814,851 | +0.09(+0.20%) |
Feb 22, 2019 | 41.72 | 42.41 | 41.38 | 42.30 | 704,388 | +0.44(+1.05%) |
Feb 21, 2019 | 41.98 | 42.13 | 41.26 | 41.86 | 1,003,716 | +0.26(+0.62%) |
Feb 20, 2019 | 42.84 | 43.04 | 41.57 | 41.60 | 933,247 | -1.40(-3.26%) |
Feb 19, 2019 | 43.35 | 43.96 | 42.92 | 43.00 | 1,134,718 | -0.41(-0.94%) |
Feb 15, 2019 | 43.12 | 43.71 | 42.93 | 43.41 | 1,156,955 | +0.56(+1.31%) |
Feb 14, 2019 | 42.57 | 43.12 | 42.30 | 42.85 | 900,878 | +0.16(+0.38%) |
Feb 13, 2019 | 42.65 | 42.92 | 41.81 | 42.69 | 1,024,415 | +0.11(+0.27%) |
Feb 12, 2019 | 42.67 | 43.58 | 42.56 | 42.57 | 922,060 | +0.00(+0.00%) |
Feb 11, 2019 | 41.91 | 42.78 | 41.60 | 42.57 | 1,154,031 | +0.59(+1.41%) |
Feb 08, 2019 | 41.82 | 42.39 | 41.26 | 41.98 | 1,168,283 | +0.37(+0.89%) |
Feb 07, 2019 | 41.33 | 41.68 | 41.09 | 41.61 | 789,957 | -0.01(-0.02%) |
Feb 06, 2019 | 41.32 | 41.73 | 40.45 | 41.62 | 1,043,466 | -0.03(-0.07%) |
Feb 05, 2019 | 41.53 | 41.92 | 41.04 | 41.65 | 1,472,257 | -0.06(-0.14%) |
Feb 04, 2019 | 40.05 | 42.02 | 39.96 | 41.70 | 1,606,867 | +2.27(+5.75%) |
Feb 01, 2019 | 38.59 | 39.60 | 38.41 | 39.43 | 1,447,584 | +0.80(+2.07%) |
Jan 31, 2019 | 39.84 | 40.03 | 38.63 | 38.63 | 2,197,565 | -1.51(-3.75%) |
Jan 30, 2019 | 40.67 | 40.67 | 39.02 | 40.14 | 3,132,554 | -0.25(-0.61%) |
Jan 29, 2019 | 41.96 | 42.90 | 39.50 | 40.39 | 6,182,138 | -4.84(-10.71%) |
Jan 28, 2019 | 44.07 | 46.23 | 43.85 | 45.23 | 2,241,540 | +0.85(+1.91%) |
Jan 25, 2019 | 45.21 | 45.71 | 43.71 | 44.38 | 1,732,024 | -0.53(-1.19%) |
Jan 24, 2019 | 45.57 | 46.34 | 44.84 | 44.92 | 1,313,812 | -0.45(-0.99%) |
Jan 23, 2019 | 45.83 | 46.99 | 44.96 | 45.37 | 1,335,841 | +0.28(+0.61%) |
Jan 22, 2019 | 46.19 | 46.61 | 44.74 | 45.09 | 921,271 | -1.22(-2.64%) |
Jan 18, 2019 | 46.08 | 46.53 | 45.32 | 46.31 | 830,667 | +0.18(+0.39%) |
Jan 17, 2019 | 44.78 | 46.59 | 44.69 | 46.13 | 1,218,358 | +1.23(+2.74%) |
Jan 16, 2019 | 45.40 | 45.74 | 44.60 | 44.90 | 1,063,902 | -0.56(-1.24%) |
Jan 15, 2019 | 46.49 | 46.69 | 44.84 | 45.46 | 1,040,115 | -0.90(-1.93%) |
Jan 14, 2019 | 46.80 | 47.53 | 46.19 | 46.36 | 976,362 | -0.43(-0.92%) |
Jan 11, 2019 | 46.76 | 47.47 | 46.41 | 46.79 | 1,230,373 | -0.29(-0.61%) |
Jan 10, 2019 | 48.53 | 48.53 | 46.52 | 47.07 | 1,149,147 | -1.59(-3.27%) |
Jan 09, 2019 | 48.94 | 49.31 | 48.49 | 48.66 | 1,223,561 | +0.14(+0.29%) |
Jan 08, 2019 | 48.27 | 49.08 | 46.60 | 48.52 | 1,493,777 | +2.43(+5.28%) |
Jan 07, 2019 | 44.08 | 46.27 | 43.63 | 46.09 | 1,199,041 | +2.76(+6.36%) |
Jan 04, 2019 | 43.18 | 44.55 | 42.89 | 43.33 | 1,100,843 | +0.74(+1.75%) |
Jan 03, 2019 | 42.38 | 42.98 | 41.76 | 42.59 | 1,105,342 | -0.22(-0.51%) |
Jan 02, 2019 | 41.27 | 42.91 | 40.70 | 42.81 | 1,137,343 | +0.88(+2.09%) |
Dec 31, 2018 | 41.75 | 42.39 | 41.40 | 41.93 | 1,064,764 | +0.34(+0.83%) |
Dec 28, 2018 | 42.03 | 43.40 | 41.47 | 41.59 | 1,387,486 | -0.46(-1.09%) |
Dec 27, 2018 | 41.89 | 42.17 | 40.32 | 42.05 | 1,029,046 | -0.37(-0.88%) |
Dec 26, 2018 | 40.92 | 42.57 | 40.71 | 42.42 | 1,083,441 | +1.70(+4.17%) |
Dec 24, 2018 | 42.10 | 42.16 | 40.69 | 40.72 | 876,500 | -1.51(-3.57%) |
Dec 21, 2018 | 43.91 | 44.53 | 42.04 | 42.23 | 3,668,884 | -1.63(-3.72%) |
Dec 20, 2018 | 45.19 | 45.57 | 43.67 | 43.86 | 1,024,117 | -1.80(-3.95%) |
Dec 19, 2018 | 46.76 | 47.62 | 45.22 | 45.66 | 940,144 | -0.63(-1.36%) |
Dec 18, 2018 | 46.34 | 46.71 | 45.61 | 46.29 | 741,502 | +0.74(+1.63%) |
Dec 17, 2018 | 46.35 | 46.36 | 45.03 | 45.55 | 1,282,733 | -0.78(-1.69%) |
Dec 14, 2018 | 46.07 | 47.06 | 45.62 | 46.33 | 846,609 | -0.27(-0.57%) |
Dec 13, 2018 | 46.53 | 47.43 | 46.08 | 46.60 | 935,537 | +0.18(+0.39%) |
Dec 12, 2018 | 46.07 | 46.70 | 45.83 | 46.41 | 1,080,997 | +0.47(+1.02%) |
Dec 11, 2018 | 48.50 | 48.50 | 45.55 | 45.95 | 1,262,985 | -2.08(-4.33%) |
Dec 10, 2018 | 47.19 | 48.46 | 46.95 | 48.03 | 1,029,723 | +0.82(+1.74%) |
Dec 07, 2018 | 47.63 | 48.25 | 47.01 | 47.21 | 1,768,104 | -0.73(-1.53%) |
Dec 06, 2018 | 47.00 | 48.00 | 46.23 | 47.94 | 1,681,115 | +0.83(+1.76%) |
Dec 04, 2018 | 47.49 | 48.23 | 46.81 | 47.11 | 1,598,755 | -0.42(-0.88%) |
Dec 03, 2018 | 48.46 | 48.64 | 46.32 | 47.53 | 1,195,081 | -0.80(-1.66%) |
Nov 30, 2018 | 50.43 | 50.59 | 47.44 | 48.33 | 1,625,494 | -2.27(-4.49%) |
Nov 29, 2018 | 49.60 | 50.72 | 48.46 | 50.60 | 1,835,058 | +0.44(+0.87%) |
Nov 28, 2018 | 47.87 | 50.29 | 47.87 | 50.17 | 1,508,430 | +2.86(+6.04%) |
Nov 27, 2018 | 46.16 | 48.14 | 45.83 | 47.31 | 833,983 | +1.13(+2.44%) |
Nov 26, 2018 | 47.25 | 47.45 | 45.91 | 46.18 | 1,004,477 | -0.68(-1.45%) |
Nov 23, 2018 | 47.04 | 47.72 | 46.59 | 46.86 | 395,064 | -0.35(-0.74%) |
Nov 21, 2018 | 47.21 | 47.21 | 47.21 | 0 | +0.06(+0.12%) | |
Nov 20, 2018 | 46.63 | 47.65 | 46.05 | 47.16 | 1,293,909 | -0.12(-0.26%) |
Nov 19, 2018 | 46.38 | 47.76 | 46.32 | 47.28 | 1,402,906 | +0.98(+2.13%) |
Nov 16, 2018 | 48.07 | 48.21 | 45.89 | 46.30 | 1,478,903 | -2.08(-4.30%) |
Nov 15, 2018 | 48.73 | 48.92 | 47.41 | 48.38 | 1,165,007 | -0.74(-1.50%) |
Nov 14, 2018 | 49.32 | 49.66 | 48.60 | 49.12 | 1,240,558 | +0.14(+0.29%) |
Nov 13, 2018 | 47.88 | 49.80 | 47.62 | 48.97 | 2,026,691 | +1.35(+2.84%) |
Nov 12, 2018 | 46.70 | 48.10 | 46.65 | 47.62 | 1,495,454 | +1.02(+2.19%) |
Nov 09, 2018 | 45.79 | 47.00 | 45.48 | 46.60 | 1,149,894 | +0.81(+1.78%) |
Nov 08, 2018 | 46.24 | 47.00 | 45.37 | 45.79 | 935,412 | -0.60(-1.29%) |
Nov 07, 2018 | 46.40 | 46.77 | 45.59 | 46.38 | 1,714,304 | -0.02(-0.04%) |
Nov 06, 2018 | 44.06 | 46.90 | 43.95 | 46.40 | 2,584,762 | +2.49(+5.67%) |
Nov 05, 2018 | 43.08 | 44.47 | 43.08 | 43.91 | 1,643,216 | +1.00(+2.34%) |
Nov 02, 2018 | 41.68 | 43.16 | 41.63 | 42.91 | 1,590,194 | +1.44(+3.47%) |
Nov 01, 2018 | 41.25 | 42.85 | 40.54 | 41.47 | 2,032,688 | +0.45(+1.11%) |
Oct 31, 2018 | 43.71 | 44.47 | 40.97 | 41.02 | 1,906,343 | -2.05(-4.77%) |
Oct 30, 2018 | 38.70 | 43.55 | 38.50 | 43.07 | 2,786,891 | +1.80(+4.36%) |
Oct 29, 2018 | 41.44 | 42.19 | 40.75 | 41.27 | 1,654,842 | +0.40(+0.97%) |
Oct 26, 2018 | 41.94 | 42.09 | 40.04 | 40.87 | 1,670,517 | -1.46(-3.44%) |
Oct 25, 2018 | 41.61 | 43.08 | 41.49 | 42.33 | 984,103 | +0.62(+1.47%) |
Oct 24, 2018 | 42.95 | 43.26 | 41.67 | 41.72 | 1,411,249 | -1.16(-2.71%) |
Oct 23, 2018 | 43.16 | 43.96 | 42.54 | 42.88 | 1,355,640 | -0.96(-2.18%) |
Oct 22, 2018 | 44.13 | 44.35 | 43.75 | 43.84 | 1,535,606 | -0.02(-0.04%) |
Oct 19, 2018 | 45.00 | 45.46 | 43.79 | 43.86 | 787,910 | -1.20(-2.67%) |
Oct 18, 2018 | 45.46 | 46.16 | 44.33 | 45.06 | 738,724 | -0.68(-1.49%) |
Oct 17, 2018 | 45.11 | 46.21 | 44.10 | 45.74 | 1,027,710 | +0.51(+1.13%) |
Oct 16, 2018 | 43.69 | 45.44 | 43.59 | 45.23 | 1,329,515 | +1.66(+3.80%) |
Oct 15, 2018 | 42.85 | 43.89 | 42.45 | 43.57 | 1,099,399 | +0.84(+1.97%) |
Oct 12, 2018 | 42.76 | 43.25 | 41.90 | 42.73 | 1,972,999 | +0.44(+1.03%) |
Oct 11, 2018 | 43.44 | 43.86 | 42.06 | 42.29 | 1,465,468 | -1.40(-3.20%) |
Oct 10, 2018 | 43.26 | 44.28 | 42.22 | 43.69 | 1,719,763 | +0.32(+0.74%) |
Oct 09, 2018 | 44.58 | 45.43 | 43.33 | 43.37 | 1,252,399 | -1.20(-2.70%) |
Oct 08, 2018 | 43.88 | 44.65 | 43.29 | 44.57 | 960,876 | +0.68(+1.55%) |
Oct 05, 2018 | 43.85 | 44.79 | 43.85 | 43.89 | 777,764 | +0.21(+0.48%) |
Oct 04, 2018 | 43.21 | 44.06 | 42.77 | 43.68 | 974,420 | +0.47(+1.09%) |
Oct 03, 2018 | 43.79 | 44.49 | 43.18 | 43.21 | 1,237,202 | -0.44(-1.02%) |
Oct 02, 2018 | 44.91 | 45.13 | 43.41 | 43.66 | 1,284,956 | -1.20(-2.68%) |