Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.43 | 55.14 | 54.35 | 54.83 | 6,257,944 | +0.62(+1.14%) |
Sep 27, 2019 | 55.58 | 56.24 | 53.93 | 54.21 | 17,562,104 | -0.84(-1.53%) |
Sep 26, 2019 | 53.34 | 53.80 | 52.46 | 55.06 | 3,430,154 | +0.87(+1.61%) |
Sep 25, 2019 | 52.70 | 54.26 | 52.16 | 54.18 | 3,783,036 | +1.34(+2.53%) |
Sep 24, 2019 | 53.87 | 54.20 | 52.74 | 52.85 | 3,870,832 | -0.49(-0.93%) |
Sep 23, 2019 | 53.02 | 53.83 | 52.83 | 53.34 | 5,075,185 | -0.13(-0.25%) |
Sep 20, 2019 | 54.72 | 54.93 | 53.41 | 53.47 | 5,105,767 | -1.19(-2.17%) |
Sep 19, 2019 | 55.63 | 55.95 | 54.44 | 54.66 | 4,037,724 | -0.76(-1.37%) |
Sep 18, 2019 | 55.91 | 56.01 | 54.77 | 55.42 | 2,786,082 | -0.69(-1.24%) |
Sep 17, 2019 | 55.12 | 56.15 | 54.33 | 56.11 | 5,740,761 | +0.23(+0.41%) |
Sep 16, 2019 | 55.33 | 56.00 | 55.21 | 55.88 | 3,485,491 | +0.28(+0.51%) |
Sep 13, 2019 | 56.64 | 57.04 | 55.57 | 55.60 | 2,651,749 | -0.76(-1.35%) |
Sep 12, 2019 | 55.76 | 56.65 | 55.38 | 56.36 | 3,935,216 | +0.80(+1.43%) |
Sep 11, 2019 | 55.70 | 55.96 | 54.41 | 55.56 | 3,318,472 | +0.27(+0.49%) |
Sep 10, 2019 | 54.51 | 55.41 | 53.93 | 55.29 | 4,581,022 | +0.87(+1.60%) |
Sep 09, 2019 | 53.69 | 54.56 | 53.36 | 54.42 | 3,873,444 | +1.77(+3.36%) |
Sep 06, 2019 | 52.43 | 53.21 | 52.20 | 52.65 | 6,170,197 | +0.06(+0.11%) |
Sep 05, 2019 | 52.23 | 53.02 | 51.94 | 52.59 | 7,866,164 | +0.99(+1.92%) |
Sep 04, 2019 | 52.19 | 52.43 | 51.24 | 51.60 | 4,248,047 | +0.74(+1.46%) |
Sep 03, 2019 | 51.00 | 51.14 | 49.97 | 50.86 | 4,305,021 | -1.12(-2.15%) |
Aug 30, 2019 | 52.05 | 52.51 | 51.82 | 51.98 | 2,365,838 | +0.31(+0.60%) |
Aug 29, 2019 | 51.68 | 52.22 | 51.60 | 51.67 | 2,666,044 | +0.60(+1.17%) |
Aug 28, 2019 | 50.75 | 51.27 | 50.34 | 51.07 | 2,104,563 | +0.20(+0.39%) |
Aug 27, 2019 | 50.74 | 51.31 | 50.50 | 50.87 | 5,186,161 | +0.58(+1.16%) |
Aug 26, 2019 | 50.46 | 50.69 | 49.75 | 50.29 | 2,500,741 | +0.52(+1.05%) |
Aug 23, 2019 | 50.48 | 50.84 | 49.20 | 49.76 | 4,921,003 | -1.22(-2.39%) |
Aug 22, 2019 | 51.89 | 52.10 | 50.53 | 50.98 | 2,840,062 | -0.67(-1.31%) |
Aug 21, 2019 | 52.03 | 52.14 | 51.16 | 51.66 | 2,481,579 | +0.02(+0.04%) |
Aug 20, 2019 | 50.54 | 52.04 | 50.53 | 51.64 | 6,576,891 | +0.41(+0.80%) |
Aug 19, 2019 | 50.59 | 51.42 | 50.49 | 51.23 | 4,240,051 | +2.13(+4.33%) |
Aug 16, 2019 | 48.63 | 49.37 | 48.38 | 49.10 | 2,956,016 | +0.93(+1.93%) |
Aug 15, 2019 | 48.66 | 49.04 | 47.94 | 48.17 | 2,561,560 | -0.36(-0.73%) |
Aug 14, 2019 | 49.06 | 49.40 | 48.42 | 48.53 | 3,842,535 | -1.71(-3.41%) |
Aug 13, 2019 | 49.00 | 51.64 | 48.82 | 50.24 | 7,198,601 | +1.26(+2.58%) |
Aug 12, 2019 | 49.69 | 49.87 | 48.92 | 48.98 | 4,371,359 | -1.59(-3.15%) |
Aug 09, 2019 | 51.38 | 51.54 | 50.05 | 50.57 | 3,162,632 | -1.27(-2.46%) |
Aug 08, 2019 | 51.19 | 52.13 | 51.08 | 51.84 | 4,622,489 | +1.26(+2.48%) |
Aug 07, 2019 | 50.13 | 50.93 | 49.20 | 50.59 | 4,416,447 | -0.47(-0.92%) |
Aug 06, 2019 | 51.74 | 52.13 | 50.58 | 51.06 | 3,894,538 | -0.04(-0.07%) |
Aug 05, 2019 | 50.99 | 51.97 | 50.57 | 51.09 | 6,037,170 | -2.20(-4.13%) |
Aug 02, 2019 | 54.42 | 54.97 | 52.91 | 53.30 | 5,975,427 | -1.80(-3.27%) |
Aug 01, 2019 | 56.66 | 57.55 | 54.23 | 55.10 | 5,459,285 | -1.54(-2.71%) |
Jul 31, 2019 | 57.34 | 57.35 | 55.91 | 56.63 | 5,041,959 | -0.90(-1.56%) |
Jul 30, 2019 | 57.98 | 58.06 | 57.29 | 57.53 | 2,934,261 | -0.90(-1.54%) |
Jul 29, 2019 | 59.03 | 59.23 | 58.05 | 58.43 | 4,362,660 | -0.75(-1.27%) |
Jul 26, 2019 | 59.12 | 59.87 | 58.68 | 59.18 | 4,473,086 | +0.48(+0.81%) |
Jul 25, 2019 | 59.31 | 59.92 | 57.80 | 58.70 | 9,044,793 | -2.14(-3.51%) |
Jul 24, 2019 | 60.91 | 61.29 | 59.73 | 60.84 | 4,325,355 | -0.27(-0.44%) |
Jul 23, 2019 | 60.33 | 61.25 | 59.93 | 61.11 | 4,399,732 | +1.15(+1.92%) |
Jul 22, 2019 | 60.19 | 60.33 | 59.70 | 59.96 | 3,268,459 | +0.07(+0.11%) |
Jul 19, 2019 | 60.48 | 60.61 | 59.81 | 59.89 | 3,783,761 | -0.38(-0.64%) |
Jul 18, 2019 | 59.92 | 60.44 | 59.34 | 60.28 | 5,046,349 | +0.13(+0.22%) |
Jul 17, 2019 | 60.71 | 60.72 | 59.81 | 60.15 | 2,139,951 | -0.51(-0.83%) |
Jul 16, 2019 | 60.11 | 60.82 | 59.90 | 60.65 | 3,245,169 | +0.72(+1.20%) |
Jul 15, 2019 | 59.41 | 59.96 | 59.26 | 59.93 | 2,624,744 | +0.68(+1.15%) |
Jul 12, 2019 | 58.71 | 59.29 | 58.62 | 59.25 | 2,189,958 | +0.59(+1.01%) |
Jul 11, 2019 | 58.56 | 59.55 | 58.40 | 58.66 | 2,746,539 | +0.33(+0.56%) |
Jul 10, 2019 | 59.20 | 59.26 | 57.78 | 58.33 | 3,642,833 | -0.61(-1.03%) |
Jul 09, 2019 | 57.88 | 59.31 | 57.82 | 58.94 | 4,009,799 | +0.82(+1.42%) |
Jul 08, 2019 | 57.53 | 58.23 | 57.37 | 58.11 | 1,887,499 | +0.17(+0.29%) |
Jul 05, 2019 | 57.85 | 58.11 | 57.28 | 57.94 | 2,455,272 | -0.36(-0.61%) |
Jul 03, 2019 | 58.39 | 58.51 | 57.71 | 58.30 | 1,391,456 | +0.08(+0.14%) |
Jul 02, 2019 | 57.72 | 58.33 | 57.49 | 58.22 | 3,929,702 | +0.15(+0.26%) |
Jul 01, 2019 | 58.29 | 58.80 | 57.71 | 58.07 | 6,483,792 | +2.70(+4.87%) |
Jun 28, 2019 | 55.41 | 55.54 | 54.98 | 55.37 | 4,236,054 | +0.29(+0.53%) |
Jun 27, 2019 | 55.06 | 55.27 | 54.58 | 55.08 | 3,871,714 | +0.09(+0.17%) |
Jun 26, 2019 | 54.30 | 55.16 | 54.01 | 54.98 | 4,503,011 | +1.20(+2.23%) |
Jun 25, 2019 | 55.08 | 55.08 | 53.62 | 53.78 | 3,521,067 | -1.27(-2.30%) |
Jun 24, 2019 | 55.46 | 55.70 | 54.93 | 55.05 | 3,821,695 | -0.45(-0.81%) |
Jun 21, 2019 | 55.31 | 55.92 | 54.92 | 55.50 | 4,067,004 | -0.19(-0.34%) |
Jun 20, 2019 | 55.95 | 56.49 | 55.38 | 55.69 | 4,359,859 | +0.42(+0.76%) |
Jun 19, 2019 | 55.75 | 55.75 | 54.63 | 55.26 | 3,614,232 | -0.47(-0.84%) |
Jun 18, 2019 | 53.27 | 55.98 | 53.20 | 55.73 | 6,925,022 | +2.99(+5.67%) |
Jun 17, 2019 | 53.18 | 53.42 | 52.49 | 52.74 | 3,178,884 | -0.20(-0.38%) |
Jun 14, 2019 | 52.98 | 53.26 | 52.54 | 52.95 | 2,226,947 | -0.04(-0.07%) |
Jun 13, 2019 | 53.20 | 53.53 | 52.78 | 52.98 | 6,117,228 | +0.26(+0.49%) |
Jun 12, 2019 | 53.76 | 54.07 | 52.49 | 52.73 | 4,811,899 | -1.53(-2.81%) |
Jun 11, 2019 | 54.35 | 55.01 | 53.98 | 54.25 | 4,196,510 | +0.52(+0.96%) |
Jun 10, 2019 | 52.58 | 54.41 | 52.50 | 53.73 | 10,610,942 | +1.89(+3.66%) |
Jun 07, 2019 | 50.94 | 52.58 | 50.89 | 51.84 | 4,706,717 | +1.35(+2.67%) |
Jun 06, 2019 | 51.06 | 51.22 | 50.07 | 50.49 | 2,631,500 | -0.42(-0.82%) |
Jun 05, 2019 | 51.51 | 51.51 | 49.18 | 50.90 | 7,955,465 | -0.51(-0.99%) |
Jun 04, 2019 | 49.50 | 51.54 | 49.43 | 51.41 | 8,409,693 | +2.48(+5.06%) |
Jun 03, 2019 | 50.38 | 50.42 | 48.56 | 48.94 | 6,749,163 | -1.90(-3.75%) |
May 31, 2019 | 50.80 | 51.39 | 50.17 | 50.84 | 6,911,487 | -0.50(-0.97%) |
May 30, 2019 | 52.47 | 52.73 | 51.06 | 51.34 | 4,584,898 | -1.04(-1.98%) |
May 29, 2019 | 51.93 | 52.80 | 51.81 | 52.37 | 7,019,980 | -0.17(-0.32%) |
May 28, 2019 | 53.27 | 53.95 | 52.36 | 52.54 | 5,975,305 | -0.55(-1.03%) |
May 24, 2019 | 53.05 | 53.71 | 52.35 | 53.09 | 4,102,948 | +0.43(+0.81%) |
May 23, 2019 | 53.39 | 53.49 | 51.95 | 52.66 | 6,718,982 | -1.50(-2.76%) |
May 22, 2019 | 54.04 | 54.68 | 53.72 | 54.16 | 5,110,897 | -0.08(-0.15%) |
May 21, 2019 | 55.09 | 55.45 | 54.15 | 54.24 | 7,026,251 | -0.50(-0.91%) |
May 20, 2019 | 55.14 | 55.27 | 53.07 | 54.74 | 11,258,254 | -1.01(-1.81%) |
May 17, 2019 | 57.87 | 58.15 | 55.70 | 55.75 | 6,615,823 | -2.86(-4.87%) |
May 16, 2019 | 58.72 | 59.01 | 58.25 | 58.60 | 2,527,804 | +0.42(+0.71%) |
May 15, 2019 | 57.59 | 58.57 | 57.07 | 58.19 | 2,016,348 | +0.21(+0.37%) |
May 14, 2019 | 57.78 | 58.63 | 57.25 | 57.98 | 2,822,376 | +0.56(+0.98%) |
May 13, 2019 | 58.84 | 58.87 | 56.72 | 57.41 | 5,943,888 | -3.11(-5.13%) |
May 10, 2019 | 59.37 | 60.79 | 58.84 | 60.52 | 2,917,911 | +0.55(+0.91%) |
May 09, 2019 | 59.44 | 60.38 | 58.51 | 59.97 | 4,437,368 | -0.41(-0.67%) |
May 08, 2019 | 59.77 | 60.97 | 59.21 | 60.38 | 3,337,508 | +0.80(+1.35%) |
May 07, 2019 | 61.07 | 61.58 | 58.01 | 59.58 | 10,567,549 | -1.96(-3.18%) |
May 06, 2019 | 61.65 | 61.96 | 60.75 | 61.53 | 4,343,561 | -1.73(-2.73%) |
May 03, 2019 | 62.76 | 63.29 | 62.54 | 63.26 | 1,948,592 | +0.93(+1.50%) |
May 02, 2019 | 62.41 | 63.06 | 61.71 | 62.33 | 1,857,906 | -0.41(-0.65%) |
May 01, 2019 | 62.67 | 63.36 | 62.46 | 62.74 | 2,599,519 | +0.76(+1.22%) |
Apr 30, 2019 | 62.27 | 62.52 | 61.75 | 61.98 | 3,658,316 | -0.94(-1.50%) |
Apr 29, 2019 | 63.19 | 63.28 | 62.59 | 62.92 | 2,785,102 | +0.19(+0.31%) |
Apr 26, 2019 | 62.40 | 63.23 | 61.98 | 62.73 | 2,547,493 | +0.67(+1.07%) |
Apr 25, 2019 | 61.88 | 62.31 | 61.62 | 62.06 | 3,005,371 | +0.09(+0.15%) |
Apr 24, 2019 | 61.82 | 62.12 | 61.44 | 61.97 | 4,207,997 | -0.03(-0.04%) |
Apr 23, 2019 | 61.49 | 62.51 | 61.36 | 62.00 | 3,868,457 | +0.22(+0.36%) |
Apr 22, 2019 | 62.63 | 62.84 | 61.49 | 61.77 | 5,225,180 | -1.28(-2.04%) |
Apr 18, 2019 | 63.82 | 64.34 | 61.76 | 63.06 | 8,377,475 | +0.29(+0.46%) |
Apr 17, 2019 | 63.06 | 63.08 | 62.41 | 62.77 | 5,181,015 | -0.23(-0.37%) |
Apr 16, 2019 | 61.75 | 63.05 | 61.65 | 63.00 | 3,003,613 | +1.51(+2.45%) |
Apr 15, 2019 | 62.11 | 62.24 | 61.02 | 61.50 | 2,784,793 | -0.31(-0.51%) |
Apr 12, 2019 | 61.47 | 62.06 | 61.36 | 61.81 | 2,846,619 | +0.73(+1.20%) |
Apr 11, 2019 | 61.02 | 61.20 | 60.67 | 61.08 | 2,767,339 | +0.21(+0.35%) |
Apr 10, 2019 | 60.94 | 61.19 | 60.60 | 60.87 | 1,918,538 | +0.30(+0.49%) |
Apr 09, 2019 | 60.56 | 60.67 | 60.15 | 60.57 | 2,933,614 | -0.47(-0.77%) |
Apr 08, 2019 | 61.29 | 61.44 | 60.64 | 61.04 | 2,361,731 | +0.11(+0.18%) |
Apr 05, 2019 | 60.76 | 60.98 | 60.45 | 60.93 | 3,007,054 | +0.29(+0.47%) |
Apr 04, 2019 | 59.46 | 60.71 | 59.17 | 60.65 | 4,710,334 | +1.33(+2.24%) |
Apr 03, 2019 | 60.08 | 61.05 | 59.20 | 59.32 | 4,787,626 | -0.63(-1.05%) |
Apr 02, 2019 | 58.63 | 60.06 | 58.31 | 59.94 | 6,349,656 | +1.39(+2.37%) |
Apr 01, 2019 | 57.73 | 58.67 | 57.57 | 58.56 | 4,453,235 | +2.21(+3.92%) |
Mar 29, 2019 | 55.91 | 56.50 | 55.40 | 56.35 | 4,945,802 | +0.58(+1.04%) |
Mar 28, 2019 | 54.56 | 55.92 | 54.56 | 55.77 | 4,129,457 | +1.20(+2.20%) |
Mar 27, 2019 | 55.55 | 55.68 | 54.44 | 54.56 | 2,960,581 | -0.99(-1.78%) |
Mar 26, 2019 | 54.86 | 55.80 | 54.86 | 55.55 | 3,290,026 | +0.76(+1.38%) |
Mar 25, 2019 | 54.93 | 55.37 | 54.13 | 54.80 | 3,819,899 | -0.27(-0.49%) |
Mar 22, 2019 | 56.05 | 56.21 | 54.83 | 55.06 | 4,445,672 | -1.51(-2.66%) |
Mar 21, 2019 | 54.72 | 56.62 | 54.44 | 56.57 | 4,235,739 | +1.90(+3.48%) |
Mar 20, 2019 | 54.75 | 55.08 | 54.15 | 54.67 | 2,756,998 | -0.15(-0.27%) |
Mar 19, 2019 | 55.17 | 55.40 | 54.55 | 54.81 | 4,554,438 | -0.01(-0.02%) |
Mar 18, 2019 | 54.78 | 54.95 | 54.12 | 54.82 | 3,847,374 | +0.29(+0.54%) |
Mar 15, 2019 | 54.70 | 55.33 | 54.26 | 54.53 | 3,223,187 | +0.31(+0.57%) |
Mar 14, 2019 | 54.18 | 54.22 | 53.18 | 54.22 | 3,722,303 | +0.07(+0.13%) |
Mar 13, 2019 | 54.26 | 54.62 | 53.94 | 54.15 | 2,470,782 | +0.16(+0.30%) |
Mar 12, 2019 | 55.12 | 55.12 | 53.87 | 53.98 | 3,672,233 | -0.90(-1.65%) |
Mar 11, 2019 | 55.07 | 55.31 | 54.65 | 54.89 | 2,612,154 | -0.08(-0.15%) |
Mar 08, 2019 | 53.93 | 55.06 | 53.87 | 54.97 | 2,694,756 | +0.23(+0.42%) |
Mar 07, 2019 | 55.10 | 55.15 | 54.04 | 54.74 | 4,143,185 | -0.61(-1.10%) |
Mar 06, 2019 | 54.75 | 56.60 | 54.75 | 55.35 | 5,318,717 | +0.96(+1.76%) |
Mar 05, 2019 | 54.66 | 54.84 | 54.31 | 54.39 | 2,168,885 | -0.05(-0.08%) |
Mar 04, 2019 | 55.16 | 55.34 | 54.04 | 54.44 | 4,282,470 | -0.68(-1.23%) |
Mar 01, 2019 | 56.56 | 56.56 | 54.96 | 55.12 | 3,966,628 | -0.94(-1.68%) |
Feb 28, 2019 | 55.81 | 56.62 | 55.57 | 56.06 | 4,176,672 | +0.00(+0.00%) |
Feb 27, 2019 | 56.38 | 56.58 | 55.64 | 56.06 | 3,552,803 | -0.32(-0.57%) |
Feb 26, 2019 | 55.66 | 57.09 | 55.58 | 56.38 | 3,345,064 | +0.65(+1.16%) |
Feb 25, 2019 | 56.62 | 56.71 | 55.70 | 55.73 | 3,618,790 | -0.49(-0.88%) |
Feb 22, 2019 | 56.38 | 56.79 | 55.76 | 56.22 | 2,341,884 | +0.09(+0.16%) |
Feb 21, 2019 | 55.95 | 56.41 | 55.45 | 56.13 | 2,643,093 | +0.15(+0.26%) |
Feb 20, 2019 | 55.83 | 56.42 | 55.05 | 55.98 | 4,860,000 | +0.18(+0.33%) |
Feb 19, 2019 | 55.27 | 56.43 | 55.27 | 55.80 | 5,383,917 | +0.77(+1.39%) |
Feb 15, 2019 | 54.29 | 55.12 | 53.64 | 55.03 | 3,005,656 | +0.86(+1.58%) |
Feb 14, 2019 | 54.23 | 54.56 | 52.43 | 54.18 | 5,578,719 | -0.91(-1.66%) |
Feb 13, 2019 | 55.32 | 55.63 | 54.77 | 55.09 | 2,311,742 | +0.22(+0.40%) |
Feb 12, 2019 | 54.75 | 55.75 | 54.61 | 54.87 | 3,008,136 | +0.48(+0.89%) |
Feb 11, 2019 | 54.31 | 54.71 | 53.58 | 54.39 | 2,839,838 | +0.54(+1.00%) |
Feb 08, 2019 | 53.87 | 54.56 | 53.31 | 53.85 | 2,551,744 | -0.40(-0.74%) |
Feb 07, 2019 | 55.11 | 55.39 | 53.87 | 54.25 | 4,118,107 | -1.29(-2.32%) |
Feb 06, 2019 | 54.52 | 55.85 | 54.52 | 55.54 | 4,257,471 | +1.10(+2.03%) |
Feb 05, 2019 | 53.94 | 54.48 | 53.85 | 54.43 | 2,528,959 | +0.50(+0.93%) |
Feb 04, 2019 | 54.57 | 54.71 | 53.68 | 53.93 | 1,900,276 | -0.72(-1.32%) |
Feb 01, 2019 | 53.24 | 54.70 | 53.24 | 54.65 | 4,182,625 | +1.40(+2.62%) |
Jan 31, 2019 | 54.33 | 54.43 | 53.01 | 53.25 | 5,700,332 | -0.59(-1.10%) |
Jan 30, 2019 | 51.99 | 53.97 | 51.68 | 53.85 | 6,045,085 | +2.50(+4.87%) |
Jan 29, 2019 | 51.37 | 51.89 | 51.22 | 51.35 | 2,231,999 | +0.01(+0.02%) |
Jan 28, 2019 | 51.46 | 52.37 | 50.93 | 51.34 | 3,157,455 | -0.63(-1.21%) |
Jan 25, 2019 | 51.92 | 52.47 | 51.43 | 51.97 | 4,828,315 | +0.53(+1.03%) |
Jan 24, 2019 | 50.76 | 52.60 | 50.42 | 51.44 | 8,679,856 | -0.84(-1.61%) |
Jan 23, 2019 | 52.33 | 52.62 | 51.81 | 52.28 | 6,835,241 | +0.22(+0.42%) |
Jan 22, 2019 | 52.45 | 52.47 | 50.94 | 52.06 | 7,025,500 | -0.59(-1.13%) |
Jan 18, 2019 | 52.56 | 53.12 | 51.53 | 52.65 | 8,804,369 | +0.59(+1.14%) |
Jan 17, 2019 | 51.40 | 52.40 | 51.08 | 52.06 | 4,242,249 | +0.25(+0.48%) |
Jan 16, 2019 | 51.85 | 52.83 | 51.66 | 51.81 | 2,814,760 | +0.16(+0.32%) |
Jan 15, 2019 | 51.30 | 51.88 | 50.95 | 51.65 | 4,461,384 | +0.72(+1.42%) |
Jan 14, 2019 | 51.19 | 51.19 | 50.26 | 50.93 | 3,138,500 | -1.05(-2.02%) |
Jan 11, 2019 | 51.54 | 52.06 | 50.67 | 51.98 | 2,507,909 | +0.21(+0.41%) |
Jan 10, 2019 | 51.52 | 52.47 | 51.11 | 51.77 | 3,185,323 | -0.17(-0.33%) |
Jan 09, 2019 | 51.90 | 52.60 | 51.73 | 51.94 | 3,831,757 | +0.31(+0.60%) |
Jan 08, 2019 | 51.14 | 51.77 | 50.53 | 51.63 | 4,226,413 | +1.01(+2.00%) |
Jan 07, 2019 | 50.41 | 51.16 | 49.35 | 50.62 | 3,533,003 | +0.27(+0.54%) |
Jan 04, 2019 | 48.96 | 50.51 | 48.82 | 50.34 | 4,462,293 | +2.69(+5.65%) |
Jan 03, 2019 | 48.84 | 49.17 | 47.51 | 47.65 | 4,646,006 | -1.77(-3.58%) |
Jan 02, 2019 | 46.51 | 49.93 | 46.44 | 49.42 | 4,691,300 | +1.93(+4.05%) |
Dec 31, 2018 | 46.84 | 47.62 | 46.52 | 47.50 | 4,736,262 | +1.07(+2.30%) |
Dec 28, 2018 | 46.72 | 47.45 | 45.95 | 46.43 | 3,366,637 | -0.24(-0.51%) |
Dec 27, 2018 | 46.17 | 46.75 | 44.80 | 46.67 | 3,281,323 | -0.28(-0.60%) |
Dec 26, 2018 | 44.46 | 47.04 | 43.82 | 46.95 | 4,211,092 | +2.75(+6.21%) |
Dec 24, 2018 | 43.70 | 45.03 | 43.24 | 44.20 | 2,613,113 | -0.06(-0.14%) |
Dec 21, 2018 | 45.98 | 46.56 | 43.96 | 44.27 | 7,470,798 | -1.67(-3.64%) |
Dec 20, 2018 | 46.15 | 47.12 | 45.07 | 45.94 | 5,842,406 | -0.80(-1.72%) |
Dec 19, 2018 | 48.59 | 48.76 | 46.20 | 46.74 | 9,077,376 | -1.59(-3.29%) |
Dec 18, 2018 | 48.37 | 49.09 | 47.47 | 48.33 | 6,235,437 | +0.32(+0.67%) |
Dec 17, 2018 | 48.95 | 49.58 | 47.36 | 48.01 | 4,478,750 | -1.35(-2.74%) |
Dec 14, 2018 | 48.86 | 50.45 | 48.73 | 49.36 | 5,345,247 | -0.23(-0.47%) |
Dec 13, 2018 | 50.58 | 50.84 | 49.13 | 49.59 | 5,554,075 | -0.30(-0.60%) |
Dec 12, 2018 | 49.71 | 50.69 | 49.19 | 49.89 | 5,229,897 | +1.07(+2.19%) |
Dec 11, 2018 | 49.39 | 50.83 | 48.66 | 48.82 | 5,490,448 | +0.70(+1.46%) |
Dec 10, 2018 | 48.48 | 49.31 | 47.46 | 48.12 | 4,297,756 | +0.11(+0.22%) |
Dec 07, 2018 | 49.63 | 50.58 | 47.81 | 48.01 | 7,404,616 | -2.11(-4.22%) |
Dec 06, 2018 | 48.71 | 50.15 | 47.52 | 50.12 | 6,080,152 | +0.11(+0.22%) |
Dec 04, 2018 | 52.02 | 52.16 | 49.64 | 50.01 | 5,759,787 | -2.49(-4.75%) |
Dec 03, 2018 | 52.33 | 53.29 | 51.92 | 52.51 | 11,080,330 | +3.06(+6.19%) |
Nov 30, 2018 | 48.79 | 49.62 | 48.40 | 49.45 | 5,542,795 | +0.42(+0.86%) |
Nov 29, 2018 | 49.29 | 49.63 | 48.21 | 49.02 | 4,186,582 | -0.61(-1.23%) |
Nov 28, 2018 | 49.37 | 49.83 | 47.97 | 49.64 | 4,697,455 | +0.94(+1.92%) |
Nov 27, 2018 | 48.45 | 48.98 | 47.61 | 48.70 | 5,626,555 | -0.30(-0.61%) |
Nov 26, 2018 | 46.77 | 49.20 | 46.73 | 49.00 | 7,506,610 | +3.33(+7.29%) |
Nov 23, 2018 | 46.41 | 46.51 | 45.58 | 45.67 | 1,669,605 | -1.10(-2.35%) |
Nov 21, 2018 | 46.77 | 46.77 | 46.77 | 0 | +1.47(+3.24%) | |
Nov 20, 2018 | 44.46 | 45.64 | 43.78 | 45.30 | 7,466,800 | -0.11(-0.24%) |
Nov 19, 2018 | 48.49 | 48.65 | 45.19 | 45.41 | 5,656,810 | -3.02(-6.24%) |
Nov 16, 2018 | 47.90 | 48.81 | 47.53 | 48.43 | 6,590,090 | +0.07(+0.15%) |
Nov 15, 2018 | 47.49 | 48.59 | 47.01 | 48.36 | 6,445,993 | +1.13(+2.38%) |
Nov 14, 2018 | 46.84 | 47.71 | 46.74 | 47.23 | 6,226,360 | +0.84(+1.80%) |
Nov 13, 2018 | 46.47 | 47.70 | 46.21 | 46.40 | 8,127,991 | +0.50(+1.08%) |
Nov 12, 2018 | 46.78 | 47.22 | 45.74 | 45.90 | 4,750,208 | -0.98(-2.09%) |
Nov 09, 2018 | 48.20 | 48.44 | 46.68 | 46.88 | 5,230,807 | -1.46(-3.02%) |
Nov 08, 2018 | 48.37 | 48.93 | 47.52 | 48.34 | 9,540,607 | -2.57(-5.06%) |
Nov 07, 2018 | 50.31 | 51.19 | 49.74 | 50.91 | 6,001,337 | +1.04(+2.09%) |
Nov 06, 2018 | 49.43 | 50.00 | 48.85 | 49.87 | 5,207,537 | +0.26(+0.53%) |
Nov 05, 2018 | 50.28 | 50.63 | 49.19 | 49.61 | 4,889,396 | -1.02(-2.01%) |
Nov 02, 2018 | 51.81 | 52.10 | 49.94 | 50.63 | 8,177,365 | -0.73(-1.42%) |
Nov 01, 2018 | 46.17 | 51.71 | 46.03 | 51.36 | 13,995,766 | +5.43(+11.82%) |
Oct 31, 2018 | 46.73 | 47.20 | 45.35 | 45.93 | 6,477,231 | +0.13(+0.28%) |
Oct 30, 2018 | 45.25 | 45.92 | 44.35 | 45.80 | 6,964,575 | +0.14(+0.32%) |
Oct 29, 2018 | 47.62 | 47.66 | 45.01 | 45.66 | 8,146,364 | -1.49(-3.17%) |
Oct 26, 2018 | 48.17 | 48.30 | 46.55 | 47.15 | 5,273,139 | -1.68(-3.45%) |
Oct 25, 2018 | 46.94 | 49.09 | 46.89 | 48.84 | 10,924,496 | +2.03(+4.35%) |
Oct 24, 2018 | 48.15 | 48.34 | 46.69 | 46.80 | 8,082,904 | -1.23(-2.57%) |
Oct 23, 2018 | 48.20 | 48.59 | 47.35 | 48.03 | 6,587,077 | -1.37(-2.77%) |
Oct 22, 2018 | 50.46 | 50.52 | 49.32 | 49.40 | 5,345,020 | -0.69(-1.38%) |
Oct 19, 2018 | 50.21 | 50.90 | 49.77 | 50.10 | 7,932,152 | -0.34(-0.68%) |
Oct 18, 2018 | 51.57 | 51.91 | 50.34 | 50.44 | 6,200,580 | -1.19(-2.30%) |
Oct 17, 2018 | 51.47 | 52.28 | 51.07 | 51.63 | 3,267,870 | +0.08(+0.16%) |
Oct 16, 2018 | 51.30 | 51.71 | 50.48 | 51.54 | 4,920,085 | +1.30(+2.60%) |
Oct 15, 2018 | 50.19 | 50.66 | 50.02 | 50.24 | 4,447,296 | -0.30(-0.59%) |
Oct 12, 2018 | 50.99 | 51.36 | 50.08 | 50.54 | 5,770,565 | +0.59(+1.19%) |
Oct 11, 2018 | 50.38 | 50.96 | 49.55 | 49.94 | 8,620,266 | -0.76(-1.49%) |
Oct 10, 2018 | 52.35 | 52.43 | 50.60 | 50.70 | 7,533,796 | -1.75(-3.35%) |
Oct 09, 2018 | 52.41 | 52.59 | 51.99 | 52.45 | 4,540,842 | -0.03(-0.05%) |
Oct 08, 2018 | 52.17 | 53.16 | 51.85 | 52.48 | 3,900,686 | -0.35(-0.66%) |
Oct 05, 2018 | 53.26 | 53.81 | 51.99 | 52.83 | 5,308,804 | -0.59(-1.10%) |
Oct 04, 2018 | 54.48 | 54.97 | 53.24 | 53.42 | 4,190,724 | -1.32(-2.42%) |
Oct 03, 2018 | 54.17 | 55.33 | 54.05 | 54.74 | 7,256,554 | +1.46(+2.74%) |
Oct 02, 2018 | 53.48 | 53.98 | 53.21 | 53.28 | 3,712,755 | -0.50(-0.92%) |