Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.05 | 69.82 | 68.71 | 68.71 | 814,167 | -0.41(-0.60%) |
Sep 27, 2019 | 69.76 | 69.76 | 68.56 | 69.13 | 512,795 | -0.42(-0.60%) |
Sep 26, 2019 | 68.90 | 69.68 | 68.77 | 69.55 | 613,692 | +0.80(+1.17%) |
Sep 25, 2019 | 68.26 | 68.84 | 68.04 | 68.74 | 617,143 | +0.52(+0.76%) |
Sep 24, 2019 | 68.32 | 68.67 | 67.82 | 68.23 | 702,185 | +0.00(+0.00%) |
Sep 23, 2019 | 68.43 | 68.77 | 68.17 | 68.23 | 701,159 | -0.20(-0.29%) |
Sep 20, 2019 | 67.61 | 68.56 | 67.31 | 68.42 | 2,085,575 | +0.92(+1.36%) |
Sep 19, 2019 | 67.45 | 68.07 | 67.26 | 67.50 | 751,684 | +0.34(+0.51%) |
Sep 18, 2019 | 67.56 | 67.69 | 66.53 | 67.16 | 651,940 | -0.17(-0.26%) |
Sep 17, 2019 | 66.77 | 67.38 | 66.61 | 67.34 | 625,558 | +0.72(+1.08%) |
Sep 16, 2019 | 65.60 | 66.71 | 65.43 | 66.62 | 692,673 | +1.05(+1.60%) |
Sep 13, 2019 | 67.04 | 67.54 | 65.38 | 65.57 | 898,334 | -1.78(-2.64%) |
Sep 12, 2019 | 67.53 | 67.91 | 66.91 | 67.34 | 517,184 | +0.40(+0.60%) |
Sep 11, 2019 | 66.03 | 66.94 | 65.74 | 66.94 | 753,659 | +0.61(+0.93%) |
Sep 10, 2019 | 67.44 | 67.44 | 65.71 | 66.33 | 1,130,147 | -1.51(-2.23%) |
Sep 09, 2019 | 68.47 | 68.47 | 67.56 | 67.84 | 442,353 | -0.77(-1.12%) |
Sep 06, 2019 | 68.38 | 68.94 | 68.34 | 68.60 | 504,959 | +0.17(+0.26%) |
Sep 05, 2019 | 69.33 | 69.42 | 68.09 | 68.43 | 699,312 | -1.10(-1.58%) |
Sep 04, 2019 | 69.61 | 69.88 | 69.31 | 69.53 | 875,922 | +0.45(+0.65%) |
Sep 03, 2019 | 68.20 | 69.53 | 68.01 | 69.08 | 859,785 | +0.92(+1.35%) |
Aug 30, 2019 | 67.75 | 68.23 | 67.71 | 68.16 | 767,648 | +0.46(+0.68%) |
Aug 29, 2019 | 67.74 | 67.96 | 67.50 | 67.70 | 688,929 | +0.31(+0.46%) |
Aug 28, 2019 | 67.22 | 67.65 | 67.03 | 67.39 | 725,471 | +0.31(+0.46%) |
Aug 27, 2019 | 66.95 | 67.76 | 66.95 | 67.08 | 1,445,154 | +0.43(+0.64%) |
Aug 26, 2019 | 66.86 | 67.25 | 66.23 | 66.65 | 826,298 | +0.06(+0.09%) |
Aug 23, 2019 | 67.20 | 68.18 | 66.53 | 66.59 | 908,742 | -0.71(-1.05%) |
Aug 22, 2019 | 67.16 | 67.38 | 66.79 | 67.30 | 663,379 | +0.27(+0.40%) |
Aug 21, 2019 | 67.16 | 67.26 | 66.34 | 67.03 | 1,049,870 | -0.04(-0.06%) |
Aug 20, 2019 | 67.41 | 67.71 | 67.05 | 67.07 | 642,780 | -0.24(-0.36%) |
Aug 19, 2019 | 67.29 | 67.60 | 66.87 | 67.31 | 700,607 | +0.05(+0.07%) |
Aug 16, 2019 | 66.93 | 67.49 | 66.73 | 67.27 | 659,226 | +0.52(+0.78%) |
Aug 15, 2019 | 66.67 | 67.18 | 66.42 | 66.75 | 656,268 | +0.32(+0.48%) |
Aug 14, 2019 | 66.23 | 66.97 | 66.22 | 66.43 | 1,324,562 | -0.31(-0.47%) |
Aug 13, 2019 | 66.42 | 66.78 | 65.76 | 66.74 | 810,490 | +0.17(+0.25%) |
Aug 12, 2019 | 66.80 | 66.89 | 66.19 | 66.57 | 410,571 | -0.28(-0.42%) |
Aug 09, 2019 | 66.24 | 66.85 | 66.03 | 66.85 | 665,155 | +0.59(+0.89%) |
Aug 08, 2019 | 65.28 | 66.49 | 64.80 | 66.26 | 755,706 | +0.98(+1.50%) |
Aug 07, 2019 | 63.79 | 65.48 | 63.37 | 65.28 | 1,433,593 | +1.48(+2.32%) |
Aug 06, 2019 | 63.36 | 64.38 | 63.32 | 63.80 | 822,135 | +0.46(+0.72%) |
Aug 05, 2019 | 62.90 | 63.69 | 62.58 | 63.34 | 998,095 | +0.14(+0.23%) |
Aug 02, 2019 | 65.45 | 65.77 | 62.83 | 63.20 | 2,138,667 | -2.76(-4.19%) |
Aug 01, 2019 | 65.61 | 66.30 | 65.38 | 65.96 | 1,253,334 | +0.27(+0.42%) |
Jul 31, 2019 | 65.58 | 66.20 | 65.19 | 65.69 | 1,517,375 | +0.11(+0.17%) |
Jul 30, 2019 | 65.17 | 66.09 | 65.15 | 65.58 | 809,579 | +0.30(+0.45%) |
Jul 29, 2019 | 64.98 | 66.02 | 64.94 | 65.28 | 1,170,165 | +0.61(+0.95%) |
Jul 26, 2019 | 64.51 | 64.90 | 64.35 | 64.67 | 835,758 | +0.17(+0.26%) |
Jul 25, 2019 | 64.33 | 64.52 | 63.83 | 64.50 | 702,511 | +0.07(+0.11%) |
Jul 24, 2019 | 64.45 | 64.48 | 64.05 | 64.43 | 805,489 | -0.02(-0.04%) |
Jul 23, 2019 | 64.15 | 64.53 | 63.88 | 64.45 | 945,582 | +0.42(+0.65%) |
Jul 22, 2019 | 63.81 | 64.16 | 63.48 | 64.04 | 734,076 | +0.39(+0.62%) |
Jul 19, 2019 | 64.41 | 64.69 | 63.56 | 63.64 | 616,543 | -0.82(-1.27%) |
Jul 18, 2019 | 64.32 | 64.59 | 63.76 | 64.46 | 802,185 | +0.08(+0.12%) |
Jul 17, 2019 | 64.36 | 64.61 | 63.98 | 64.38 | 1,070,918 | +0.19(+0.30%) |
Jul 16, 2019 | 64.36 | 64.71 | 64.19 | 64.19 | 1,107,805 | -0.30(-0.47%) |
Jul 15, 2019 | 64.13 | 64.56 | 63.98 | 64.50 | 962,645 | +0.49(+0.76%) |
Jul 12, 2019 | 63.70 | 64.25 | 63.59 | 64.01 | 849,722 | +0.25(+0.39%) |
Jul 11, 2019 | 64.49 | 64.56 | 63.41 | 63.76 | 1,019,662 | -0.43(-0.67%) |
Jul 10, 2019 | 64.21 | 64.56 | 64.02 | 64.19 | 1,090,724 | +0.02(+0.02%) |
Jul 09, 2019 | 63.28 | 64.22 | 63.24 | 64.18 | 1,179,013 | +0.85(+1.34%) |
Jul 08, 2019 | 62.85 | 63.51 | 62.59 | 63.33 | 899,423 | +0.34(+0.54%) |
Jul 05, 2019 | 62.35 | 63.17 | 61.64 | 62.99 | 799,793 | +0.26(+0.41%) |
Jul 03, 2019 | 61.71 | 62.78 | 61.71 | 62.73 | 488,755 | +1.12(+1.82%) |
Jul 02, 2019 | 61.19 | 61.98 | 61.09 | 61.61 | 1,076,767 | +0.63(+1.03%) |
Jul 01, 2019 | 61.96 | 61.96 | 60.03 | 60.98 | 1,737,195 | -0.65(-1.05%) |
Jun 28, 2019 | 61.86 | 62.21 | 61.52 | 61.62 | 2,088,869 | -0.18(-0.29%) |
Jun 27, 2019 | 61.13 | 61.88 | 61.13 | 61.80 | 973,710 | +0.88(+1.44%) |
Jun 26, 2019 | 63.13 | 63.21 | 60.81 | 60.93 | 1,742,105 | -2.05(-3.25%) |
Jun 25, 2019 | 64.28 | 64.56 | 62.97 | 62.97 | 2,342,923 | -1.19(-1.86%) |
Jun 24, 2019 | 64.33 | 64.54 | 63.81 | 64.17 | 1,877,583 | +0.03(+0.05%) |
Jun 21, 2019 | 64.25 | 64.30 | 63.57 | 64.14 | 3,938,795 | -0.31(-0.49%) |
Jun 20, 2019 | 64.30 | 64.64 | 64.05 | 64.45 | 2,174,912 | +0.29(+0.46%) |
Jun 19, 2019 | 63.66 | 64.60 | 63.39 | 64.16 | 2,170,683 | +0.33(+0.52%) |
Jun 18, 2019 | 64.28 | 64.76 | 63.39 | 63.83 | 1,058,577 | -0.49(-0.77%) |
Jun 17, 2019 | 64.20 | 64.59 | 63.99 | 64.32 | 903,430 | +0.25(+0.39%) |
Jun 14, 2019 | 63.96 | 64.45 | 63.83 | 64.08 | 609,807 | +0.16(+0.26%) |
Jun 13, 2019 | 63.70 | 64.18 | 63.70 | 63.91 | 630,235 | +0.28(+0.44%) |
Jun 12, 2019 | 63.69 | 64.08 | 63.51 | 63.63 | 653,760 | +0.02(+0.02%) |
Jun 11, 2019 | 63.54 | 63.77 | 62.99 | 63.62 | 576,731 | +0.09(+0.14%) |
Jun 10, 2019 | 63.88 | 63.88 | 63.29 | 63.53 | 613,027 | -0.19(-0.31%) |
Jun 07, 2019 | 63.70 | 64.21 | 62.95 | 63.72 | 919,648 | +0.54(+0.85%) |
Jun 06, 2019 | 63.37 | 63.46 | 62.88 | 63.18 | 752,738 | -0.16(-0.26%) |
Jun 05, 2019 | 62.01 | 63.37 | 61.72 | 63.35 | 908,805 | +1.49(+2.41%) |
Jun 04, 2019 | 62.46 | 62.56 | 61.36 | 61.86 | 1,115,788 | -0.73(-1.16%) |
Jun 03, 2019 | 62.40 | 62.64 | 62.00 | 62.58 | 1,069,677 | +0.37(+0.60%) |
May 31, 2019 | 61.50 | 62.56 | 61.34 | 62.21 | 1,454,997 | +0.70(+1.13%) |
May 30, 2019 | 61.62 | 62.12 | 61.37 | 61.51 | 962,385 | +0.05(+0.09%) |
May 29, 2019 | 61.96 | 62.11 | 61.29 | 61.46 | 936,454 | -0.67(-1.09%) |
May 28, 2019 | 62.95 | 63.31 | 62.12 | 62.13 | 1,909,359 | -0.52(-0.83%) |
May 24, 2019 | 62.13 | 63.21 | 62.00 | 62.65 | 1,463,271 | +0.50(+0.81%) |
May 23, 2019 | 61.08 | 62.21 | 61.05 | 62.15 | 1,073,632 | +0.79(+1.29%) |
May 22, 2019 | 60.61 | 61.35 | 60.41 | 61.35 | 873,291 | +0.62(+1.02%) |
May 21, 2019 | 60.32 | 60.84 | 60.16 | 60.73 | 726,204 | +0.64(+1.07%) |
May 20, 2019 | 60.44 | 60.59 | 59.77 | 60.09 | 611,283 | -0.41(-0.68%) |
May 17, 2019 | 60.22 | 60.58 | 60.22 | 60.50 | 631,958 | -0.02(-0.02%) |
May 16, 2019 | 59.69 | 60.62 | 59.69 | 60.52 | 559,869 | +0.58(+0.98%) |
May 15, 2019 | 59.77 | 60.44 | 59.59 | 59.93 | 504,306 | +0.16(+0.26%) |
May 14, 2019 | 59.50 | 59.95 | 59.36 | 59.77 | 967,236 | +0.24(+0.40%) |
May 13, 2019 | 58.85 | 59.70 | 58.85 | 59.53 | 802,589 | +0.23(+0.39%) |
May 10, 2019 | 58.46 | 59.42 | 58.46 | 59.30 | 594,995 | +0.84(+1.44%) |
May 09, 2019 | 58.16 | 58.55 | 57.89 | 58.46 | 590,428 | +0.28(+0.48%) |
May 08, 2019 | 58.30 | 58.82 | 58.15 | 58.18 | 798,115 | -0.05(-0.08%) |
May 07, 2019 | 59.08 | 59.15 | 57.99 | 58.23 | 878,843 | -0.87(-1.47%) |
May 06, 2019 | 58.91 | 59.48 | 58.84 | 59.10 | 738,236 | -0.28(-0.47%) |
May 03, 2019 | 59.16 | 59.58 | 58.86 | 59.38 | 743,377 | -0.05(-0.08%) |
May 02, 2019 | 59.35 | 59.85 | 59.08 | 59.42 | 833,062 | +0.08(+0.14%) |
May 01, 2019 | 59.45 | 59.77 | 58.97 | 59.34 | 903,634 | -0.10(-0.18%) |
Apr 30, 2019 | 58.45 | 59.76 | 58.24 | 59.44 | 1,036,247 | +0.99(+1.69%) |
Apr 29, 2019 | 58.99 | 59.12 | 58.42 | 58.45 | 775,753 | -0.67(-1.14%) |
Apr 26, 2019 | 58.64 | 59.17 | 58.56 | 59.13 | 1,490,892 | +0.57(+0.97%) |
Apr 25, 2019 | 58.31 | 58.72 | 58.03 | 58.56 | 605,246 | +0.01(+0.01%) |
Apr 24, 2019 | 58.04 | 58.83 | 58.04 | 58.55 | 694,912 | +0.69(+1.19%) |
Apr 23, 2019 | 57.42 | 58.00 | 57.15 | 57.86 | 791,240 | +0.66(+1.15%) |
Apr 22, 2019 | 57.33 | 57.48 | 56.84 | 57.20 | 829,101 | -0.28(-0.50%) |
Apr 18, 2019 | 57.03 | 57.65 | 56.90 | 57.49 | 679,728 | +0.56(+0.99%) |
Apr 17, 2019 | 58.00 | 58.01 | 56.83 | 56.93 | 918,191 | -0.88(-1.53%) |
Apr 16, 2019 | 59.40 | 59.40 | 57.74 | 57.81 | 754,624 | -1.57(-2.65%) |
Apr 15, 2019 | 59.55 | 59.77 | 59.06 | 59.38 | 746,549 | -0.10(-0.16%) |
Apr 12, 2019 | 59.02 | 59.48 | 58.71 | 59.48 | 734,838 | +0.38(+0.65%) |
Apr 11, 2019 | 58.81 | 59.19 | 58.64 | 59.10 | 792,129 | +0.37(+0.64%) |
Apr 10, 2019 | 58.35 | 58.81 | 58.21 | 58.72 | 852,325 | +0.62(+1.07%) |
Apr 09, 2019 | 58.36 | 58.53 | 58.02 | 58.10 | 830,353 | -0.28(-0.47%) |
Apr 08, 2019 | 58.60 | 58.64 | 58.12 | 58.38 | 686,228 | -0.30(-0.51%) |
Apr 05, 2019 | 58.51 | 58.75 | 58.39 | 58.68 | 662,781 | +0.10(+0.17%) |
Apr 04, 2019 | 59.01 | 59.02 | 58.27 | 58.58 | 863,682 | -0.45(-0.76%) |
Apr 03, 2019 | 58.85 | 59.33 | 58.52 | 59.03 | 1,437,745 | +0.15(+0.25%) |
Apr 02, 2019 | 58.35 | 58.97 | 58.15 | 58.88 | 1,569,034 | +0.49(+0.83%) |
Apr 01, 2019 | 58.46 | 58.64 | 57.83 | 58.39 | 1,311,204 | -0.31(-0.52%) |
Mar 29, 2019 | 58.60 | 58.81 | 58.33 | 58.70 | 1,556,543 | +0.01(+0.01%) |
Mar 28, 2019 | 58.33 | 58.71 | 58.15 | 58.69 | 1,098,007 | +0.52(+0.89%) |
Mar 27, 2019 | 58.34 | 58.49 | 57.78 | 58.18 | 1,214,466 | -0.16(-0.28%) |
Mar 26, 2019 | 57.69 | 58.38 | 57.66 | 58.34 | 940,934 | +0.70(+1.22%) |
Mar 25, 2019 | 57.41 | 57.75 | 57.21 | 57.64 | 954,323 | +0.12(+0.21%) |
Mar 22, 2019 | 57.61 | 57.88 | 57.29 | 57.52 | 1,526,532 | -0.10(-0.18%) |
Mar 21, 2019 | 56.75 | 57.76 | 56.58 | 57.62 | 1,678,803 | +0.78(+1.38%) |
Mar 20, 2019 | 56.64 | 57.13 | 56.37 | 56.84 | 997,749 | +0.20(+0.35%) |
Mar 19, 2019 | 56.76 | 56.95 | 56.49 | 56.64 | 1,960,781 | -0.07(-0.12%) |
Mar 18, 2019 | 57.04 | 57.48 | 56.39 | 56.70 | 2,239,091 | -0.35(-0.61%) |
Mar 15, 2019 | 57.22 | 57.27 | 56.88 | 57.05 | 6,776,911 | +0.10(+0.18%) |
Mar 14, 2019 | 56.95 | 57.25 | 56.94 | 56.95 | 2,935,152 | +0.20(+0.35%) |
Mar 13, 2019 | 56.81 | 57.27 | 56.73 | 56.75 | 2,385,030 | -0.04(-0.07%) |
Mar 12, 2019 | 56.17 | 56.99 | 56.17 | 56.79 | 2,011,195 | +0.75(+1.33%) |
Mar 11, 2019 | 55.76 | 56.13 | 55.56 | 56.04 | 1,361,541 | +0.40(+0.72%) |
Mar 08, 2019 | 55.06 | 55.80 | 55.06 | 55.64 | 1,586,025 | +0.56(+1.02%) |
Mar 07, 2019 | 55.15 | 55.62 | 54.97 | 55.08 | 1,396,748 | -0.01(-0.01%) |
Mar 06, 2019 | 54.83 | 55.41 | 54.78 | 55.08 | 1,067,804 | +0.21(+0.38%) |
Mar 05, 2019 | 54.40 | 55.18 | 54.27 | 54.88 | 1,304,488 | +0.45(+0.83%) |
Mar 04, 2019 | 54.54 | 54.66 | 53.63 | 54.43 | 1,568,246 | +0.02(+0.04%) |
Mar 01, 2019 | 54.66 | 54.76 | 53.68 | 54.40 | 1,225,687 | -0.23(-0.42%) |
Feb 28, 2019 | 54.32 | 54.91 | 53.99 | 54.63 | 1,753,394 | +0.27(+0.49%) |
Feb 27, 2019 | 54.47 | 54.62 | 53.95 | 54.37 | 945,603 | -0.39(-0.72%) |
Feb 26, 2019 | 55.10 | 55.10 | 54.61 | 54.76 | 965,393 | -0.10(-0.18%) |
Feb 25, 2019 | 55.23 | 55.28 | 54.63 | 54.85 | 1,084,534 | -0.43(-0.78%) |
Feb 22, 2019 | 54.73 | 55.65 | 54.73 | 55.28 | 1,292,482 | +0.26(+0.47%) |
Feb 21, 2019 | 54.86 | 55.26 | 54.39 | 55.03 | 1,508,542 | +0.16(+0.30%) |
Feb 20, 2019 | 55.47 | 55.53 | 54.53 | 54.86 | 1,263,829 | -0.75(-1.34%) |
Feb 19, 2019 | 55.54 | 55.83 | 55.43 | 55.61 | 1,134,700 | -0.01(-0.01%) |
Feb 15, 2019 | 55.59 | 55.75 | 55.38 | 55.62 | 940,933 | +0.04(+0.08%) |
Feb 14, 2019 | 55.46 | 55.72 | 55.15 | 55.57 | 830,122 | +0.10(+0.17%) |
Feb 13, 2019 | 55.59 | 55.89 | 55.21 | 55.48 | 1,128,436 | -0.24(-0.44%) |
Feb 12, 2019 | 55.93 | 56.02 | 55.48 | 55.72 | 1,379,682 | -0.21(-0.38%) |
Feb 11, 2019 | 55.71 | 56.01 | 55.61 | 55.93 | 1,179,092 | +0.10(+0.19%) |
Feb 08, 2019 | 55.41 | 55.96 | 55.36 | 55.83 | 958,105 | +0.25(+0.45%) |
Feb 07, 2019 | 54.80 | 55.71 | 54.70 | 55.58 | 1,194,612 | +0.61(+1.12%) |
Feb 06, 2019 | 55.36 | 55.42 | 54.91 | 54.97 | 1,810,063 | -0.48(-0.87%) |
Feb 05, 2019 | 55.26 | 55.46 | 54.92 | 55.45 | 1,241,477 | +0.20(+0.36%) |
Feb 04, 2019 | 54.82 | 55.25 | 54.46 | 55.25 | 1,206,112 | +0.18(+0.34%) |
Feb 01, 2019 | 55.37 | 55.37 | 54.26 | 55.06 | 1,882,137 | -0.33(-0.59%) |
Jan 31, 2019 | 54.83 | 55.39 | 54.39 | 55.39 | 1,721,449 | +0.55(+1.01%) |
Jan 30, 2019 | 54.34 | 54.91 | 54.21 | 54.83 | 1,480,648 | +0.49(+0.90%) |
Jan 29, 2019 | 53.58 | 54.35 | 53.24 | 54.34 | 1,415,117 | +0.72(+1.35%) |
Jan 28, 2019 | 52.84 | 53.70 | 52.64 | 53.62 | 1,411,101 | +0.53(+1.00%) |
Jan 25, 2019 | 52.44 | 53.09 | 52.36 | 53.09 | 1,495,839 | +0.81(+1.54%) |
Jan 24, 2019 | 51.88 | 52.50 | 51.62 | 52.28 | 1,444,773 | +0.43(+0.83%) |
Jan 23, 2019 | 51.69 | 51.96 | 51.50 | 51.85 | 1,549,304 | +0.15(+0.29%) |
Jan 22, 2019 | 51.65 | 51.74 | 51.28 | 51.70 | 1,019,553 | +0.04(+0.09%) |
Jan 18, 2019 | 51.50 | 51.70 | 51.30 | 51.66 | 799,502 | +0.13(+0.24%) |
Jan 17, 2019 | 51.41 | 51.76 | 51.23 | 51.53 | 1,046,496 | +0.01(+0.03%) |
Jan 16, 2019 | 51.15 | 51.58 | 51.00 | 51.52 | 1,271,195 | +0.27(+0.52%) |
Jan 15, 2019 | 50.64 | 51.41 | 50.54 | 51.25 | 1,298,207 | +0.74(+1.46%) |
Jan 14, 2019 | 50.77 | 50.88 | 50.41 | 50.51 | 1,081,452 | -0.38(-0.76%) |
Jan 11, 2019 | 51.22 | 51.22 | 50.67 | 50.90 | 980,009 | -0.21(-0.42%) |
Jan 10, 2019 | 50.41 | 51.30 | 50.19 | 51.11 | 1,602,675 | +0.61(+1.20%) |
Jan 09, 2019 | 50.37 | 50.63 | 49.92 | 50.51 | 1,145,739 | +0.13(+0.25%) |
Jan 08, 2019 | 49.43 | 50.59 | 49.36 | 50.38 | 1,801,498 | +1.12(+2.28%) |
Jan 07, 2019 | 48.83 | 49.70 | 48.73 | 49.26 | 1,429,253 | +0.47(+0.97%) |
Jan 04, 2019 | 48.15 | 48.90 | 47.97 | 48.78 | 1,403,490 | +0.77(+1.60%) |
Jan 03, 2019 | 47.29 | 48.46 | 47.29 | 48.01 | 1,365,703 | +0.58(+1.22%) |
Jan 02, 2019 | 47.86 | 47.91 | 47.16 | 47.44 | 1,559,875 | -0.89(-1.84%) |
Dec 31, 2018 | 48.24 | 48.32 | 47.62 | 48.32 | 1,481,372 | +0.11(+0.23%) |
Dec 28, 2018 | 48.75 | 48.97 | 47.90 | 48.21 | 1,538,431 | -0.13(-0.26%) |
Dec 27, 2018 | 47.92 | 48.40 | 47.01 | 48.34 | 1,860,463 | +0.12(+0.26%) |
Dec 26, 2018 | 47.39 | 48.24 | 46.54 | 48.22 | 1,780,210 | +1.00(+2.11%) |
Dec 24, 2018 | 49.70 | 49.88 | 47.07 | 47.22 | 1,405,693 | -2.58(-5.19%) |
Dec 21, 2018 | 49.77 | 50.31 | 49.56 | 49.80 | 10,627,096 | +0.29(+0.59%) |
Dec 20, 2018 | 50.20 | 50.39 | 49.18 | 49.51 | 3,239,964 | -0.58(-1.15%) |
Dec 19, 2018 | 50.33 | 50.63 | 49.89 | 50.09 | 3,717,949 | -0.29(-0.58%) |
Dec 18, 2018 | 50.12 | 50.76 | 49.75 | 50.38 | 4,563,905 | +0.50(+1.01%) |
Dec 17, 2018 | 51.35 | 51.54 | 49.61 | 49.88 | 3,246,830 | -1.51(-2.95%) |
Dec 14, 2018 | 51.18 | 51.47 | 50.98 | 51.39 | 2,041,997 | +0.04(+0.07%) |
Dec 13, 2018 | 50.45 | 51.51 | 50.42 | 51.35 | 2,454,483 | +0.91(+1.80%) |
Dec 12, 2018 | 51.59 | 51.88 | 50.44 | 50.44 | 2,263,049 | -0.90(-1.74%) |
Dec 11, 2018 | 51.18 | 51.91 | 51.11 | 51.34 | 2,551,529 | +0.31(+0.61%) |
Dec 10, 2018 | 50.79 | 51.15 | 50.31 | 51.03 | 3,287,395 | +0.33(+0.65%) |
Dec 07, 2018 | 50.89 | 51.27 | 50.39 | 50.70 | 3,013,416 | -0.27(-0.53%) |
Dec 06, 2018 | 49.07 | 50.97 | 48.78 | 50.97 | 4,869,382 | +1.21(+2.43%) |
Dec 04, 2018 | 50.02 | 50.26 | 49.63 | 49.76 | 2,041,173 | -0.28(-0.57%) |
Dec 03, 2018 | 49.44 | 50.11 | 49.20 | 50.04 | 2,947,806 | +0.71(+1.45%) |
Nov 30, 2018 | 49.35 | 49.50 | 48.76 | 49.33 | 6,344,367 | -0.03(-0.06%) |
Nov 29, 2018 | 49.51 | 49.64 | 49.31 | 49.36 | 3,295,304 | -0.11(-0.22%) |
Nov 28, 2018 | 49.00 | 49.64 | 49.00 | 49.47 | 1,918,033 | +0.36(+0.74%) |
Nov 27, 2018 | 49.09 | 49.29 | 48.75 | 49.10 | 2,229,360 | +0.01(+0.01%) |
Nov 26, 2018 | 49.98 | 50.07 | 48.92 | 49.10 | 2,037,148 | -0.74(-1.48%) |
Nov 23, 2018 | 49.63 | 50.20 | 49.37 | 49.83 | 1,215,062 | +0.17(+0.34%) |
Nov 21, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.29%) | |
Nov 20, 2018 | 49.82 | 50.21 | 49.48 | 49.81 | 2,459,845 | -0.14(-0.28%) |
Nov 19, 2018 | 50.16 | 50.54 | 49.68 | 49.95 | 2,697,472 | +0.00(+0.00%) |
Nov 16, 2018 | 48.18 | 49.96 | 48.18 | 49.95 | 7,369,074 | +1.41(+2.91%) |
Nov 15, 2018 | 48.26 | 48.66 | 47.44 | 48.54 | 3,213,826 | +0.07(+0.15%) |
Nov 14, 2018 | 47.99 | 48.63 | 47.99 | 48.46 | 2,338,962 | +0.46(+0.96%) |
Nov 13, 2018 | 47.76 | 48.38 | 47.60 | 48.00 | 2,576,720 | -0.21(-0.44%) |
Nov 12, 2018 | 47.01 | 48.42 | 46.97 | 48.22 | 3,659,652 | +1.20(+2.56%) |
Nov 09, 2018 | 46.97 | 47.41 | 46.57 | 47.01 | 1,609,096 | -0.35(-0.74%) |
Nov 08, 2018 | 47.10 | 47.58 | 46.51 | 47.36 | 2,026,162 | -0.04(-0.09%) |
Nov 07, 2018 | 47.33 | 47.90 | 46.99 | 47.41 | 2,816,100 | +0.09(+0.18%) |
Nov 06, 2018 | 47.13 | 47.76 | 46.43 | 47.32 | 3,449,966 | +0.19(+0.40%) |
Nov 05, 2018 | 47.26 | 48.06 | 46.80 | 47.13 | 3,876,240 | -0.63(-1.33%) |
Nov 02, 2018 | 47.34 | 48.48 | 47.34 | 47.76 | 19,680,530 | +0.51(+1.08%) |
Nov 01, 2018 | 46.29 | 47.69 | 46.02 | 47.25 | 7,807,345 | -0.81(-1.68%) |
Oct 31, 2018 | 48.35 | 48.69 | 48.03 | 48.06 | 1,269,792 | -0.48(-0.99%) |
Oct 30, 2018 | 48.14 | 49.26 | 48.14 | 48.54 | 687,644 | +0.17(+0.36%) |
Oct 29, 2018 | 48.20 | 48.83 | 48.10 | 48.37 | 548,515 | +0.32(+0.67%) |
Oct 26, 2018 | 48.84 | 48.99 | 47.62 | 48.05 | 497,314 | -0.92(-1.87%) |
Oct 25, 2018 | 48.64 | 49.15 | 48.31 | 48.97 | 689,028 | +0.39(+0.79%) |
Oct 24, 2018 | 48.01 | 48.92 | 48.00 | 48.58 | 1,455,515 | +0.68(+1.43%) |
Oct 23, 2018 | 46.96 | 48.10 | 46.96 | 47.90 | 764,955 | +0.79(+1.68%) |
Oct 22, 2018 | 47.51 | 47.87 | 47.05 | 47.10 | 588,565 | -0.31(-0.66%) |
Oct 19, 2018 | 47.17 | 47.63 | 47.17 | 47.41 | 458,446 | +0.26(+0.56%) |
Oct 18, 2018 | 47.08 | 47.55 | 46.96 | 47.15 | 625,793 | +0.05(+0.11%) |
Oct 17, 2018 | 47.04 | 47.28 | 46.72 | 47.10 | 480,222 | +0.01(+0.02%) |
Oct 16, 2018 | 46.40 | 47.26 | 46.12 | 47.09 | 536,976 | +0.74(+1.60%) |
Oct 15, 2018 | 46.33 | 46.82 | 46.06 | 46.35 | 679,149 | +0.37(+0.81%) |
Oct 12, 2018 | 46.13 | 46.37 | 45.66 | 45.98 | 1,060,690 | +0.16(+0.35%) |
Oct 11, 2018 | 46.48 | 46.77 | 45.70 | 45.82 | 1,145,458 | -0.62(-1.33%) |
Oct 10, 2018 | 46.68 | 47.32 | 46.44 | 46.44 | 1,127,256 | -0.37(-0.79%) |
Oct 09, 2018 | 46.62 | 46.90 | 46.45 | 46.81 | 318,692 | +0.19(+0.41%) |
Oct 08, 2018 | 45.86 | 46.75 | 45.86 | 46.62 | 549,003 | +0.79(+1.73%) |
Oct 05, 2018 | 45.84 | 46.43 | 45.80 | 45.83 | 615,977 | +0.04(+0.10%) |
Oct 04, 2018 | 45.70 | 45.92 | 45.23 | 45.78 | 807,133 | -0.10(-0.22%) |
Oct 03, 2018 | 46.28 | 46.71 | 45.73 | 45.89 | 685,838 | -0.34(-0.74%) |
Oct 02, 2018 | 46.37 | 46.74 | 46.06 | 46.23 | 542,618 | -0.13(-0.28%) |