Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.85 | 52.01 | 51.06 | 51.18 | 1,413,612 | -0.66(-1.28%) |
Sep 27, 2019 | 52.67 | 52.90 | 51.43 | 51.85 | 2,316,146 | -0.49(-0.94%) |
Sep 26, 2019 | 52.32 | 52.66 | 51.85 | 52.34 | 1,163,754 | -0.07(-0.14%) |
Sep 25, 2019 | 51.85 | 52.55 | 51.67 | 52.42 | 1,260,026 | +0.61(+1.17%) |
Sep 24, 2019 | 52.22 | 52.38 | 51.11 | 51.81 | 1,662,568 | -0.30(-0.57%) |
Sep 23, 2019 | 51.57 | 52.39 | 51.32 | 52.11 | 958,402 | +0.06(+0.11%) |
Sep 20, 2019 | 52.77 | 52.91 | 52.00 | 52.05 | 2,343,646 | -0.59(-1.13%) |
Sep 19, 2019 | 52.74 | 52.91 | 52.23 | 52.64 | 1,550,662 | -0.43(-0.82%) |
Sep 18, 2019 | 53.11 | 53.24 | 52.37 | 53.08 | 1,187,239 | -0.30(-0.57%) |
Sep 17, 2019 | 53.65 | 53.83 | 53.13 | 53.38 | 1,335,587 | -0.62(-1.14%) |
Sep 16, 2019 | 53.23 | 54.03 | 53.09 | 54.00 | 1,707,712 | +0.15(+0.28%) |
Sep 13, 2019 | 53.95 | 54.34 | 53.69 | 53.85 | 1,657,763 | +0.43(+0.81%) |
Sep 12, 2019 | 52.60 | 53.67 | 52.33 | 53.42 | 1,610,557 | +0.39(+0.73%) |
Sep 11, 2019 | 52.16 | 53.05 | 50.99 | 53.03 | 1,139,892 | +0.92(+1.77%) |
Sep 10, 2019 | 51.15 | 52.14 | 50.94 | 52.11 | 1,448,400 | +1.25(+2.46%) |
Sep 09, 2019 | 50.21 | 51.09 | 50.13 | 50.86 | 1,513,473 | +1.06(+2.12%) |
Sep 06, 2019 | 49.57 | 50.07 | 49.18 | 49.80 | 1,115,528 | +0.38(+0.76%) |
Sep 05, 2019 | 49.29 | 50.04 | 49.22 | 49.42 | 1,002,211 | +1.19(+2.46%) |
Sep 04, 2019 | 48.04 | 48.27 | 47.85 | 48.24 | 880,098 | +0.69(+1.44%) |
Sep 03, 2019 | 48.05 | 48.09 | 47.10 | 47.55 | 1,246,585 | -0.98(-2.03%) |
Aug 30, 2019 | 48.82 | 49.00 | 48.33 | 48.53 | 860,264 | +0.14(+0.29%) |
Aug 29, 2019 | 47.71 | 48.52 | 47.71 | 48.39 | 838,780 | +1.26(+2.68%) |
Aug 28, 2019 | 46.40 | 47.19 | 46.28 | 47.13 | 1,201,882 | +0.36(+0.77%) |
Aug 27, 2019 | 47.53 | 47.72 | 46.60 | 46.77 | 1,357,333 | -0.55(-1.16%) |
Aug 26, 2019 | 47.71 | 47.81 | 47.01 | 47.32 | 955,003 | +0.22(+0.46%) |
Aug 23, 2019 | 48.24 | 48.60 | 46.85 | 47.11 | 1,498,749 | -1.46(-3.00%) |
Aug 22, 2019 | 48.34 | 48.97 | 48.16 | 48.56 | 2,397,062 | +0.56(+1.16%) |
Aug 21, 2019 | 47.72 | 48.09 | 47.58 | 48.01 | 1,318,991 | +0.64(+1.34%) |
Aug 20, 2019 | 47.38 | 47.63 | 46.98 | 47.37 | 1,490,572 | -0.19(-0.39%) |
Aug 19, 2019 | 47.69 | 47.83 | 47.03 | 47.56 | 1,207,831 | +0.73(+1.56%) |
Aug 16, 2019 | 46.05 | 47.12 | 45.92 | 46.83 | 1,160,661 | +1.24(+2.71%) |
Aug 15, 2019 | 45.57 | 45.81 | 45.27 | 45.59 | 1,544,548 | +0.27(+0.60%) |
Aug 14, 2019 | 45.71 | 46.26 | 45.09 | 45.32 | 2,233,840 | -1.64(-3.49%) |
Aug 13, 2019 | 46.18 | 47.71 | 45.78 | 46.96 | 989,705 | +0.85(+1.85%) |
Aug 12, 2019 | 46.76 | 47.05 | 46.01 | 46.10 | 1,355,754 | -1.33(-2.80%) |
Aug 09, 2019 | 47.35 | 47.92 | 46.94 | 47.43 | 1,535,146 | -0.23(-0.48%) |
Aug 08, 2019 | 47.43 | 48.14 | 47.14 | 47.66 | 1,128,303 | +0.69(+1.47%) |
Aug 07, 2019 | 46.15 | 47.21 | 45.44 | 46.97 | 1,963,689 | -0.38(-0.81%) |
Aug 06, 2019 | 46.84 | 47.49 | 46.12 | 47.35 | 1,396,302 | +0.98(+2.12%) |
Aug 05, 2019 | 46.89 | 47.38 | 45.91 | 46.37 | 2,483,981 | -1.69(-3.52%) |
Aug 02, 2019 | 48.16 | 48.41 | 47.33 | 48.06 | 1,893,293 | -0.34(-0.70%) |
Aug 01, 2019 | 49.73 | 50.13 | 47.96 | 48.40 | 1,799,120 | -1.47(-2.94%) |
Jul 31, 2019 | 50.58 | 50.59 | 49.50 | 49.87 | 1,639,426 | -0.69(-1.36%) |
Jul 30, 2019 | 50.57 | 50.57 | 49.96 | 50.55 | 1,510,609 | -0.05(-0.10%) |
Jul 29, 2019 | 52.25 | 52.28 | 50.55 | 50.60 | 1,536,683 | -1.84(-3.50%) |
Jul 26, 2019 | 51.37 | 52.51 | 51.33 | 52.44 | 1,492,764 | +1.12(+2.18%) |
Jul 25, 2019 | 53.39 | 53.39 | 50.55 | 51.32 | 3,693,130 | -2.21(-4.13%) |
Jul 24, 2019 | 52.72 | 53.89 | 52.69 | 53.53 | 2,099,687 | +0.45(+0.84%) |
Jul 23, 2019 | 52.72 | 53.20 | 52.68 | 53.09 | 1,270,936 | +0.65(+1.24%) |
Jul 22, 2019 | 52.38 | 52.73 | 52.09 | 52.44 | 979,376 | +0.01(+0.01%) |
Jul 19, 2019 | 52.26 | 52.81 | 52.10 | 52.43 | 1,237,984 | +0.31(+0.59%) |
Jul 18, 2019 | 51.73 | 52.52 | 51.51 | 52.13 | 1,482,982 | +0.40(+0.76%) |
Jul 17, 2019 | 52.87 | 52.92 | 51.41 | 51.73 | 1,599,599 | -1.35(-2.55%) |
Jul 16, 2019 | 53.14 | 53.63 | 52.68 | 53.08 | 1,169,525 | +0.19(+0.36%) |
Jul 15, 2019 | 53.33 | 53.35 | 52.57 | 52.89 | 2,111,261 | -0.33(-0.63%) |
Jul 12, 2019 | 52.91 | 53.29 | 52.69 | 53.23 | 878,867 | +0.45(+0.84%) |
Jul 11, 2019 | 52.63 | 52.96 | 52.30 | 52.78 | 1,238,039 | +0.32(+0.61%) |
Jul 10, 2019 | 52.59 | 52.77 | 52.11 | 52.46 | 1,345,687 | -0.11(-0.20%) |
Jul 09, 2019 | 51.36 | 52.65 | 51.25 | 52.56 | 1,411,766 | +0.85(+1.64%) |
Jul 08, 2019 | 52.34 | 52.47 | 51.59 | 51.72 | 1,573,191 | -1.21(-2.28%) |
Jul 05, 2019 | 52.61 | 53.05 | 52.43 | 52.92 | 759,970 | +0.74(+1.42%) |
Jul 03, 2019 | 52.51 | 52.55 | 52.00 | 52.18 | 876,764 | -0.09(-0.18%) |
Jul 02, 2019 | 52.85 | 52.85 | 51.90 | 52.27 | 1,106,829 | -0.88(-1.66%) |
Jul 01, 2019 | 52.95 | 53.39 | 52.81 | 53.16 | 1,845,496 | +0.89(+1.70%) |
Jun 28, 2019 | 51.30 | 52.27 | 51.20 | 52.27 | 2,239,954 | +1.48(+2.91%) |
Jun 27, 2019 | 50.09 | 50.88 | 49.81 | 50.79 | 1,881,944 | +1.02(+2.04%) |
Jun 26, 2019 | 49.68 | 50.05 | 49.48 | 49.77 | 1,390,703 | +0.43(+0.87%) |
Jun 25, 2019 | 49.31 | 49.64 | 48.95 | 49.34 | 1,999,124 | -0.09(-0.17%) |
Jun 24, 2019 | 50.62 | 50.80 | 49.34 | 49.43 | 1,966,738 | -1.27(-2.51%) |
Jun 21, 2019 | 49.85 | 50.74 | 49.74 | 50.70 | 3,397,307 | +1.03(+2.07%) |
Jun 20, 2019 | 50.28 | 50.37 | 48.94 | 49.68 | 3,689,060 | -0.27(-0.54%) |
Jun 19, 2019 | 51.36 | 51.53 | 49.92 | 49.95 | 1,674,184 | -1.23(-2.39%) |
Jun 18, 2019 | 50.74 | 51.91 | 50.66 | 51.17 | 1,016,677 | +0.54(+1.07%) |
Jun 17, 2019 | 51.02 | 51.24 | 50.55 | 50.63 | 776,013 | -0.20(-0.39%) |
Jun 14, 2019 | 51.49 | 51.49 | 50.24 | 50.83 | 1,439,977 | -0.62(-1.21%) |
Jun 13, 2019 | 51.28 | 51.52 | 51.16 | 51.45 | 999,742 | +0.18(+0.35%) |
Jun 12, 2019 | 51.83 | 52.01 | 50.83 | 51.27 | 822,788 | -0.58(-1.13%) |
Jun 11, 2019 | 52.69 | 52.81 | 51.81 | 51.85 | 853,689 | -0.26(-0.51%) |
Jun 10, 2019 | 52.07 | 52.73 | 51.79 | 52.12 | 922,306 | +0.56(+1.09%) |
Jun 07, 2019 | 52.24 | 52.26 | 51.43 | 51.56 | 1,626,451 | -0.63(-1.20%) |
Jun 06, 2019 | 52.26 | 52.33 | 51.65 | 52.19 | 724,569 | +0.05(+0.09%) |
Jun 05, 2019 | 52.41 | 52.62 | 51.66 | 52.14 | 1,407,937 | -0.28(-0.53%) |
Jun 04, 2019 | 51.37 | 52.50 | 50.97 | 52.42 | 1,330,321 | +1.90(+3.75%) |
Jun 03, 2019 | 50.78 | 51.45 | 50.33 | 50.52 | 1,636,738 | -0.32(-0.63%) |
May 31, 2019 | 51.25 | 51.50 | 50.77 | 50.84 | 1,508,849 | -1.18(-2.27%) |
May 30, 2019 | 52.64 | 52.96 | 51.61 | 52.02 | 822,392 | -0.42(-0.80%) |
May 29, 2019 | 52.16 | 52.53 | 51.68 | 52.44 | 1,281,258 | -0.04(-0.07%) |
May 28, 2019 | 53.25 | 53.44 | 52.40 | 52.48 | 1,755,367 | -0.98(-1.84%) |
May 24, 2019 | 52.58 | 53.58 | 52.43 | 53.46 | 1,417,886 | +1.30(+2.49%) |
May 23, 2019 | 51.70 | 52.66 | 51.65 | 52.16 | 2,587,668 | -0.23(-0.43%) |
May 22, 2019 | 52.59 | 52.70 | 52.08 | 52.39 | 1,059,747 | -0.42(-0.79%) |
May 21, 2019 | 52.44 | 52.90 | 52.35 | 52.81 | 970,554 | +0.76(+1.47%) |
May 20, 2019 | 51.60 | 52.25 | 51.37 | 52.05 | 1,816,464 | +0.33(+0.64%) |
May 17, 2019 | 51.06 | 52.22 | 50.89 | 51.71 | 1,323,999 | -0.09(-0.18%) |
May 16, 2019 | 51.37 | 52.30 | 51.37 | 51.81 | 1,530,287 | +0.51(+1.00%) |
May 15, 2019 | 51.41 | 51.71 | 50.77 | 51.29 | 833,044 | -0.84(-1.62%) |
May 14, 2019 | 51.40 | 52.54 | 51.40 | 52.14 | 2,042,624 | +0.79(+1.55%) |
May 13, 2019 | 52.90 | 52.90 | 51.26 | 51.34 | 1,667,435 | -2.53(-4.70%) |
May 10, 2019 | 53.46 | 53.93 | 52.46 | 53.87 | 1,212,245 | +0.15(+0.29%) |
May 09, 2019 | 53.27 | 53.72 | 52.68 | 53.72 | 1,983,993 | -0.36(-0.66%) |
May 08, 2019 | 54.12 | 54.53 | 53.86 | 54.08 | 1,519,882 | -0.12(-0.23%) |
May 07, 2019 | 55.22 | 55.47 | 53.97 | 54.20 | 1,699,142 | -1.71(-3.06%) |
May 06, 2019 | 54.87 | 56.04 | 54.62 | 55.91 | 838,075 | -0.17(-0.30%) |
May 03, 2019 | 55.61 | 56.13 | 55.48 | 56.08 | 865,448 | +0.71(+1.29%) |
May 02, 2019 | 55.15 | 55.71 | 54.90 | 55.36 | 1,073,018 | +0.26(+0.48%) |
May 01, 2019 | 56.37 | 56.64 | 55.01 | 55.10 | 1,702,688 | -1.27(-2.26%) |
Apr 30, 2019 | 56.27 | 56.46 | 55.55 | 56.37 | 1,479,382 | -0.01(-0.02%) |
Apr 29, 2019 | 55.47 | 56.45 | 55.47 | 56.39 | 1,399,632 | +1.13(+2.05%) |
Apr 26, 2019 | 55.54 | 55.76 | 54.42 | 55.25 | 2,152,413 | -0.28(-0.51%) |
Apr 25, 2019 | 54.75 | 55.61 | 53.91 | 55.54 | 1,985,991 | +1.07(+1.96%) |
Apr 24, 2019 | 55.05 | 55.06 | 54.31 | 54.47 | 2,530,056 | -0.65(-1.17%) |
Apr 23, 2019 | 54.66 | 55.24 | 54.15 | 55.12 | 1,848,288 | +0.59(+1.08%) |
Apr 22, 2019 | 54.76 | 54.77 | 54.32 | 54.53 | 1,226,812 | -0.38(-0.69%) |
Apr 18, 2019 | 54.62 | 55.03 | 54.19 | 54.91 | 2,664,080 | +0.24(+0.44%) |
Apr 17, 2019 | 54.52 | 54.71 | 54.20 | 54.67 | 1,172,070 | +0.15(+0.28%) |
Apr 16, 2019 | 53.97 | 54.67 | 53.86 | 54.51 | 1,683,251 | +0.67(+1.25%) |
Apr 15, 2019 | 54.23 | 54.30 | 53.73 | 53.84 | 1,073,752 | -0.21(-0.39%) |
Apr 12, 2019 | 54.05 | 54.51 | 53.55 | 54.05 | 1,304,507 | +0.79(+1.48%) |
Apr 11, 2019 | 52.94 | 53.36 | 52.79 | 53.26 | 1,262,430 | +0.56(+1.06%) |
Apr 10, 2019 | 52.35 | 52.72 | 51.95 | 52.70 | 975,117 | +0.57(+1.10%) |
Apr 09, 2019 | 52.35 | 52.42 | 51.95 | 52.13 | 1,430,091 | -0.50(-0.96%) |
Apr 08, 2019 | 52.33 | 52.66 | 52.23 | 52.64 | 1,334,234 | +0.18(+0.35%) |
Apr 05, 2019 | 52.26 | 52.49 | 51.97 | 52.45 | 1,829,981 | +0.48(+0.92%) |
Apr 04, 2019 | 51.69 | 52.32 | 51.47 | 51.97 | 970,972 | +0.39(+0.76%) |
Apr 03, 2019 | 51.62 | 51.93 | 51.31 | 51.58 | 1,619,996 | +0.47(+0.93%) |
Apr 02, 2019 | 51.13 | 51.29 | 50.55 | 51.10 | 1,320,694 | -0.04(-0.08%) |
Apr 01, 2019 | 50.00 | 51.23 | 49.99 | 51.15 | 1,448,788 | +1.64(+3.32%) |
Mar 29, 2019 | 49.58 | 49.70 | 49.23 | 49.50 | 2,169,144 | +0.50(+1.02%) |
Mar 28, 2019 | 48.02 | 49.08 | 48.02 | 49.00 | 1,981,085 | +0.88(+1.83%) |
Mar 27, 2019 | 47.88 | 48.13 | 47.65 | 48.12 | 1,684,890 | +0.25(+0.51%) |
Mar 26, 2019 | 47.51 | 48.04 | 47.51 | 47.88 | 1,931,626 | +0.67(+1.42%) |
Mar 25, 2019 | 47.10 | 47.58 | 46.89 | 47.21 | 2,227,729 | +0.15(+0.33%) |
Mar 22, 2019 | 48.10 | 48.39 | 46.59 | 47.06 | 2,473,671 | -1.62(-3.34%) |
Mar 21, 2019 | 48.53 | 49.07 | 48.11 | 48.68 | 1,722,687 | +0.04(+0.08%) |
Mar 20, 2019 | 49.77 | 50.04 | 48.60 | 48.64 | 1,972,809 | -1.34(-2.67%) |
Mar 19, 2019 | 51.01 | 51.01 | 49.85 | 49.98 | 1,686,649 | -0.61(-1.20%) |
Mar 18, 2019 | 50.57 | 50.82 | 50.37 | 50.59 | 1,758,748 | +0.39(+0.77%) |
Mar 15, 2019 | 50.16 | 50.64 | 50.11 | 50.20 | 2,465,188 | -0.07(-0.13%) |
Mar 14, 2019 | 50.21 | 50.40 | 49.82 | 50.27 | 823,807 | +0.06(+0.11%) |
Mar 13, 2019 | 50.02 | 50.43 | 49.74 | 50.21 | 836,235 | +0.46(+0.92%) |
Mar 12, 2019 | 49.80 | 50.00 | 49.56 | 49.75 | 1,128,003 | +0.10(+0.20%) |
Mar 11, 2019 | 49.75 | 49.92 | 49.23 | 49.65 | 1,575,640 | +0.40(+0.81%) |
Mar 08, 2019 | 48.89 | 49.28 | 48.63 | 49.26 | 1,167,506 | -0.07(-0.14%) |
Mar 07, 2019 | 50.40 | 50.40 | 49.02 | 49.32 | 1,809,538 | -1.37(-2.71%) |
Mar 06, 2019 | 51.48 | 51.66 | 50.67 | 50.70 | 753,127 | -0.61(-1.19%) |
Mar 05, 2019 | 51.35 | 51.44 | 50.65 | 51.31 | 845,465 | -0.11(-0.21%) |
Mar 04, 2019 | 51.93 | 52.43 | 50.88 | 51.42 | 1,688,795 | -0.36(-0.69%) |
Mar 01, 2019 | 51.17 | 51.92 | 51.11 | 51.78 | 1,175,173 | +1.15(+2.28%) |
Feb 28, 2019 | 51.30 | 51.43 | 50.57 | 50.62 | 992,814 | -0.76(-1.48%) |
Feb 27, 2019 | 51.14 | 51.50 | 50.98 | 51.38 | 1,046,804 | +0.15(+0.30%) |
Feb 26, 2019 | 51.04 | 51.70 | 50.94 | 51.23 | 1,234,843 | -0.01(-0.01%) |
Feb 25, 2019 | 51.58 | 52.00 | 51.21 | 51.24 | 1,498,592 | +0.01(+0.02%) |
Feb 22, 2019 | 50.95 | 51.28 | 50.75 | 51.22 | 969,795 | +0.40(+0.78%) |
Feb 21, 2019 | 50.78 | 50.83 | 50.18 | 50.83 | 1,482,608 | +0.08(+0.16%) |
Feb 20, 2019 | 50.76 | 50.78 | 50.41 | 50.75 | 881,908 | -0.09(-0.18%) |
Feb 19, 2019 | 50.13 | 51.03 | 50.01 | 50.84 | 1,541,369 | +0.37(+0.73%) |
Feb 15, 2019 | 50.20 | 50.59 | 49.82 | 50.47 | 1,539,600 | +0.71(+1.43%) |
Feb 14, 2019 | 49.74 | 50.08 | 49.08 | 49.76 | 1,667,853 | -0.39(-0.78%) |
Feb 13, 2019 | 50.75 | 51.04 | 50.13 | 50.15 | 1,282,304 | -0.12(-0.24%) |
Feb 12, 2019 | 49.46 | 50.76 | 49.44 | 50.27 | 1,512,012 | +1.22(+2.49%) |
Feb 11, 2019 | 49.40 | 49.42 | 48.94 | 49.05 | 1,226,445 | -0.25(-0.51%) |
Feb 08, 2019 | 49.12 | 49.40 | 48.29 | 49.30 | 1,038,635 | -0.18(-0.36%) |
Feb 07, 2019 | 49.80 | 49.91 | 49.00 | 49.48 | 1,134,368 | -0.58(-1.15%) |
Feb 06, 2019 | 50.13 | 50.43 | 49.90 | 50.06 | 909,997 | -0.29(-0.58%) |
Feb 05, 2019 | 50.16 | 50.51 | 49.88 | 50.35 | 1,187,872 | +0.20(+0.40%) |
Feb 04, 2019 | 49.86 | 50.26 | 49.54 | 50.15 | 1,144,400 | +0.32(+0.64%) |
Feb 01, 2019 | 49.44 | 50.31 | 49.44 | 49.83 | 1,402,573 | +0.48(+0.98%) |
Jan 31, 2019 | 49.15 | 49.50 | 48.76 | 49.35 | 1,369,035 | -0.19(-0.38%) |
Jan 30, 2019 | 49.72 | 49.72 | 49.05 | 49.54 | 1,529,827 | -0.08(-0.16%) |
Jan 29, 2019 | 49.94 | 50.05 | 49.57 | 49.62 | 917,594 | -0.22(-0.44%) |
Jan 28, 2019 | 49.27 | 49.96 | 49.16 | 49.84 | 1,005,841 | +0.15(+0.30%) |
Jan 25, 2019 | 49.81 | 50.21 | 49.38 | 49.69 | 1,808,435 | +0.39(+0.80%) |
Jan 24, 2019 | 48.82 | 49.72 | 48.37 | 49.30 | 2,128,761 | +0.29(+0.59%) |
Jan 23, 2019 | 49.04 | 49.36 | 48.37 | 49.01 | 3,176,742 | +0.15(+0.31%) |
Jan 22, 2019 | 49.26 | 49.58 | 48.62 | 48.86 | 1,994,544 | -0.96(-1.92%) |
Jan 18, 2019 | 49.38 | 50.04 | 48.81 | 49.81 | 1,927,355 | +0.86(+1.77%) |
Jan 17, 2019 | 48.61 | 49.52 | 48.49 | 48.95 | 2,412,142 | -0.07(-0.15%) |
Jan 16, 2019 | 48.07 | 49.29 | 47.98 | 49.02 | 1,933,388 | +1.48(+3.12%) |
Jan 15, 2019 | 47.31 | 47.56 | 46.69 | 47.54 | 2,529,268 | +0.02(+0.05%) |
Jan 14, 2019 | 46.85 | 47.88 | 46.67 | 47.51 | 2,334,775 | +0.16(+0.34%) |
Jan 11, 2019 | 46.70 | 47.42 | 46.26 | 47.36 | 810,092 | +0.44(+0.93%) |
Jan 10, 2019 | 46.65 | 47.26 | 46.48 | 46.92 | 1,286,522 | -0.10(-0.22%) |
Jan 09, 2019 | 46.45 | 47.10 | 46.21 | 47.02 | 1,484,050 | +0.85(+1.83%) |
Jan 08, 2019 | 46.31 | 46.45 | 45.71 | 46.18 | 2,175,070 | +0.33(+0.72%) |
Jan 07, 2019 | 45.47 | 46.32 | 45.13 | 45.85 | 1,437,517 | +0.21(+0.47%) |
Jan 04, 2019 | 44.62 | 45.78 | 44.22 | 45.63 | 1,970,095 | +1.78(+4.05%) |
Jan 03, 2019 | 45.12 | 45.15 | 43.76 | 43.86 | 2,140,066 | -1.53(-3.38%) |
Jan 02, 2019 | 44.71 | 45.99 | 44.71 | 45.39 | 2,140,761 | -0.02(-0.04%) |
Dec 31, 2018 | 45.31 | 45.68 | 44.77 | 45.41 | 1,062,248 | +0.39(+0.87%) |
Dec 28, 2018 | 45.60 | 45.88 | 44.82 | 45.02 | 1,496,685 | -0.39(-0.86%) |
Dec 27, 2018 | 44.01 | 45.41 | 43.87 | 45.41 | 1,611,651 | +0.48(+1.07%) |
Dec 26, 2018 | 42.63 | 44.94 | 42.17 | 44.92 | 1,694,974 | +2.39(+5.61%) |
Dec 24, 2018 | 42.48 | 43.56 | 42.42 | 42.54 | 991,945 | -0.43(-0.99%) |
Dec 21, 2018 | 43.21 | 44.58 | 42.93 | 42.97 | 3,792,925 | -0.47(-1.08%) |
Dec 20, 2018 | 43.39 | 44.03 | 43.06 | 43.44 | 2,989,346 | -0.10(-0.24%) |
Dec 19, 2018 | 44.62 | 45.13 | 43.35 | 43.54 | 2,672,225 | -1.12(-2.51%) |
Dec 18, 2018 | 45.14 | 45.57 | 44.50 | 44.66 | 2,030,230 | -0.24(-0.54%) |
Dec 17, 2018 | 45.30 | 45.97 | 44.70 | 44.91 | 1,996,265 | -0.46(-1.01%) |
Dec 14, 2018 | 45.55 | 46.45 | 45.28 | 45.36 | 2,139,573 | -0.76(-1.64%) |
Dec 13, 2018 | 46.66 | 46.94 | 45.92 | 46.12 | 1,815,445 | -0.54(-1.16%) |
Dec 12, 2018 | 46.57 | 47.33 | 46.29 | 46.66 | 3,855,788 | +0.92(+2.00%) |
Dec 11, 2018 | 46.66 | 47.13 | 45.44 | 45.75 | 4,795,932 | -0.37(-0.81%) |
Dec 10, 2018 | 45.79 | 46.38 | 45.32 | 46.12 | 1,785,316 | +0.12(+0.27%) |
Dec 07, 2018 | 47.06 | 47.96 | 45.90 | 46.00 | 2,105,323 | -1.28(-2.71%) |
Dec 06, 2018 | 45.50 | 47.40 | 45.44 | 47.28 | 3,240,954 | +0.75(+1.61%) |
Dec 04, 2018 | 48.48 | 48.55 | 46.02 | 46.53 | 3,688,699 | -2.18(-4.48%) |
Dec 03, 2018 | 49.52 | 49.93 | 48.15 | 48.71 | 2,222,837 | +0.06(+0.13%) |
Nov 30, 2018 | 46.79 | 48.85 | 46.46 | 48.65 | 2,588,595 | +2.11(+4.54%) |
Nov 29, 2018 | 47.00 | 47.35 | 46.50 | 46.54 | 2,179,051 | -0.83(-1.75%) |
Nov 28, 2018 | 47.03 | 47.44 | 46.22 | 47.37 | 2,173,488 | +0.43(+0.92%) |
Nov 27, 2018 | 48.04 | 48.42 | 46.77 | 46.94 | 1,748,106 | -1.37(-2.83%) |
Nov 26, 2018 | 47.54 | 48.32 | 47.43 | 48.30 | 1,589,759 | +1.54(+3.29%) |
Nov 23, 2018 | 46.05 | 47.35 | 46.02 | 46.77 | 851,175 | +0.33(+0.71%) |
Nov 21, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.87(+1.92%) | |
Nov 20, 2018 | 46.83 | 46.98 | 45.33 | 45.56 | 1,651,850 | -1.98(-4.16%) |
Nov 19, 2018 | 47.96 | 48.20 | 47.33 | 47.54 | 1,439,533 | -0.51(-1.05%) |
Nov 16, 2018 | 47.70 | 48.44 | 47.40 | 48.05 | 1,452,930 | +0.02(+0.05%) |
Nov 15, 2018 | 46.55 | 48.15 | 46.43 | 48.02 | 2,025,779 | +0.98(+2.09%) |
Nov 14, 2018 | 48.38 | 48.50 | 46.52 | 47.04 | 2,224,981 | -0.74(-1.56%) |
Nov 13, 2018 | 47.59 | 48.72 | 47.52 | 47.79 | 1,476,323 | +0.19(+0.40%) |
Nov 12, 2018 | 48.39 | 48.80 | 47.16 | 47.60 | 1,937,587 | -0.92(-1.89%) |
Nov 09, 2018 | 49.37 | 49.37 | 48.08 | 48.51 | 1,275,779 | -0.88(-1.78%) |
Nov 08, 2018 | 49.37 | 50.28 | 49.12 | 49.39 | 2,966,921 | -0.13(-0.27%) |
Nov 07, 2018 | 49.49 | 49.86 | 49.17 | 49.53 | 2,044,702 | +0.41(+0.83%) |
Nov 06, 2018 | 48.45 | 49.24 | 48.32 | 49.12 | 1,980,785 | +0.62(+1.28%) |
Nov 05, 2018 | 48.28 | 48.87 | 48.08 | 48.49 | 2,084,226 | +0.23(+0.48%) |
Nov 02, 2018 | 48.70 | 49.02 | 47.82 | 48.26 | 2,034,692 | +0.05(+0.10%) |
Nov 01, 2018 | 47.11 | 48.57 | 46.96 | 48.21 | 2,686,276 | +1.42(+3.03%) |
Oct 31, 2018 | 46.08 | 47.30 | 44.73 | 46.80 | 4,891,777 | +1.65(+3.66%) |
Oct 30, 2018 | 44.62 | 45.32 | 44.40 | 45.14 | 3,109,310 | +0.69(+1.55%) |
Oct 29, 2018 | 45.00 | 45.60 | 43.89 | 44.45 | 2,860,275 | -0.09(-0.21%) |
Oct 26, 2018 | 45.01 | 45.49 | 44.11 | 44.55 | 5,716,509 | -1.56(-3.39%) |
Oct 25, 2018 | 47.26 | 47.26 | 45.00 | 46.11 | 5,528,482 | -1.78(-3.72%) |
Oct 24, 2018 | 50.51 | 50.60 | 47.72 | 47.89 | 2,674,218 | -2.71(-5.35%) |
Oct 23, 2018 | 50.14 | 51.03 | 49.60 | 50.60 | 2,447,139 | -0.90(-1.75%) |
Oct 22, 2018 | 52.91 | 53.14 | 51.44 | 51.50 | 1,350,528 | -1.20(-2.27%) |
Oct 19, 2018 | 52.95 | 53.49 | 52.59 | 52.70 | 1,430,807 | -0.28(-0.53%) |
Oct 18, 2018 | 54.16 | 54.44 | 52.72 | 52.98 | 1,036,964 | -1.44(-2.65%) |
Oct 17, 2018 | 54.20 | 54.74 | 53.23 | 54.42 | 1,322,178 | +0.10(+0.19%) |
Oct 16, 2018 | 53.64 | 54.40 | 52.72 | 54.32 | 1,238,034 | +1.15(+2.16%) |
Oct 15, 2018 | 53.50 | 53.88 | 53.16 | 53.17 | 1,056,026 | -0.45(-0.83%) |
Oct 12, 2018 | 54.75 | 54.82 | 52.40 | 53.61 | 1,911,949 | +0.09(+0.16%) |
Oct 11, 2018 | 54.72 | 55.43 | 52.91 | 53.53 | 1,538,777 | -1.41(-2.57%) |
Oct 10, 2018 | 57.74 | 57.78 | 54.88 | 54.94 | 1,494,311 | -2.92(-5.05%) |
Oct 09, 2018 | 57.43 | 58.10 | 57.06 | 57.86 | 1,506,852 | +0.34(+0.58%) |
Oct 08, 2018 | 56.95 | 57.58 | 56.47 | 57.52 | 1,036,074 | +0.32(+0.57%) |
Oct 05, 2018 | 57.71 | 57.97 | 56.62 | 57.20 | 965,889 | -0.35(-0.60%) |
Oct 04, 2018 | 57.55 | 58.64 | 57.19 | 57.55 | 1,816,722 | +0.22(+0.38%) |
Oct 03, 2018 | 56.61 | 57.87 | 56.41 | 57.33 | 2,234,551 | +1.18(+2.10%) |
Oct 02, 2018 | 56.33 | 56.47 | 55.57 | 56.15 | 1,481,530 | -0.20(-0.35%) |