Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.48 | 39.65 | 38.88 | 39.20 | 728,208 | -0.05(-0.14%) |
Sep 27, 2019 | 39.38 | 40.61 | 39.15 | 39.25 | 945,943 | +0.09(+0.23%) |
Sep 26, 2019 | 40.07 | 40.23 | 39.14 | 39.16 | 756,779 | -1.19(-2.96%) |
Sep 25, 2019 | 39.15 | 40.47 | 39.15 | 40.36 | 820,201 | +1.10(+2.80%) |
Sep 24, 2019 | 40.23 | 40.23 | 38.94 | 39.26 | 1,566,267 | -0.76(-1.90%) |
Sep 23, 2019 | 39.78 | 40.48 | 39.54 | 40.02 | 743,832 | -0.12(-0.31%) |
Sep 20, 2019 | 40.61 | 41.00 | 40.04 | 40.15 | 1,606,138 | -0.18(-0.44%) |
Sep 19, 2019 | 40.37 | 41.00 | 40.22 | 40.32 | 780,297 | -0.16(-0.39%) |
Sep 18, 2019 | 39.52 | 40.59 | 39.34 | 40.48 | 968,071 | +0.73(+1.83%) |
Sep 17, 2019 | 40.42 | 40.42 | 39.35 | 39.76 | 1,061,087 | -0.91(-2.24%) |
Sep 16, 2019 | 40.22 | 40.86 | 40.20 | 40.67 | 634,910 | -0.11(-0.28%) |
Sep 13, 2019 | 41.14 | 41.53 | 40.52 | 40.78 | 992,721 | +0.26(+0.63%) |
Sep 12, 2019 | 40.20 | 41.01 | 39.72 | 40.53 | 1,562,716 | -0.32(-0.78%) |
Sep 11, 2019 | 41.05 | 41.15 | 39.90 | 40.84 | 1,290,802 | +0.05(+0.13%) |
Sep 10, 2019 | 39.36 | 40.83 | 39.19 | 40.79 | 1,377,245 | +1.69(+4.32%) |
Sep 09, 2019 | 37.81 | 39.35 | 37.31 | 39.10 | 847,214 | +1.71(+4.57%) |
Sep 06, 2019 | 37.30 | 37.61 | 36.91 | 37.39 | 1,028,312 | +0.06(+0.17%) |
Sep 05, 2019 | 36.59 | 37.94 | 36.26 | 37.33 | 927,232 | +1.50(+4.20%) |
Sep 04, 2019 | 35.73 | 35.98 | 35.37 | 35.83 | 970,109 | +0.44(+1.25%) |
Sep 03, 2019 | 35.83 | 35.93 | 35.16 | 35.38 | 1,173,422 | -1.02(-2.80%) |
Aug 30, 2019 | 36.68 | 36.79 | 36.15 | 36.40 | 1,301,746 | +0.67(+1.88%) |
Aug 29, 2019 | 35.30 | 35.85 | 34.97 | 35.73 | 1,006,348 | +1.28(+3.73%) |
Aug 28, 2019 | 33.53 | 34.90 | 33.48 | 34.45 | 1,069,077 | +0.96(+2.88%) |
Aug 27, 2019 | 34.68 | 34.89 | 33.35 | 33.48 | 969,845 | -0.85(-2.48%) |
Aug 26, 2019 | 34.23 | 34.42 | 33.86 | 34.33 | 1,549,376 | +0.38(+1.12%) |
Aug 23, 2019 | 35.37 | 35.78 | 33.82 | 33.95 | 1,049,667 | -1.62(-4.55%) |
Aug 22, 2019 | 35.94 | 36.15 | 35.16 | 35.57 | 564,862 | +0.00(+0.00%) |
Aug 21, 2019 | 35.18 | 35.70 | 34.92 | 35.57 | 1,030,805 | +0.73(+2.08%) |
Aug 20, 2019 | 35.31 | 35.49 | 34.64 | 34.84 | 1,017,538 | -0.48(-1.35%) |
Aug 19, 2019 | 35.16 | 36.27 | 35.08 | 35.32 | 1,298,877 | +0.00(+0.00%) |
Aug 16, 2019 | 34.31 | 35.53 | 34.31 | 35.32 | 1,222,879 | +1.35(+3.96%) |
Aug 15, 2019 | 34.79 | 35.01 | 33.84 | 33.98 | 1,292,655 | -0.84(-2.41%) |
Aug 14, 2019 | 35.84 | 36.17 | 34.34 | 34.82 | 1,350,905 | -1.59(-4.38%) |
Aug 13, 2019 | 35.98 | 37.23 | 35.84 | 36.41 | 1,270,639 | +0.42(+1.18%) |
Aug 12, 2019 | 36.55 | 36.69 | 35.96 | 35.99 | 773,136 | -1.34(-3.58%) |
Aug 09, 2019 | 37.52 | 37.66 | 36.85 | 37.32 | 764,483 | -0.38(-1.01%) |
Aug 08, 2019 | 37.11 | 37.83 | 36.62 | 37.70 | 1,151,812 | +1.04(+2.85%) |
Aug 07, 2019 | 36.37 | 36.95 | 36.07 | 36.66 | 961,667 | -0.73(-1.96%) |
Aug 06, 2019 | 37.45 | 37.73 | 36.53 | 37.39 | 1,069,023 | +0.18(+0.48%) |
Aug 05, 2019 | 37.71 | 38.49 | 36.65 | 37.22 | 1,174,101 | -1.55(-4.00%) |
Aug 02, 2019 | 39.21 | 39.60 | 38.38 | 38.76 | 996,111 | -0.61(-1.55%) |
Aug 01, 2019 | 42.30 | 42.57 | 39.21 | 39.38 | 1,412,718 | -3.12(-7.33%) |
Jul 31, 2019 | 42.78 | 43.10 | 42.18 | 42.49 | 886,031 | -0.29(-0.67%) |
Jul 30, 2019 | 41.85 | 42.79 | 41.81 | 42.78 | 595,437 | +0.46(+1.08%) |
Jul 29, 2019 | 43.11 | 43.25 | 42.27 | 42.32 | 810,429 | -0.87(-2.02%) |
Jul 26, 2019 | 42.39 | 43.28 | 42.23 | 43.19 | 800,309 | +1.00(+2.38%) |
Jul 25, 2019 | 42.69 | 42.94 | 42.06 | 42.19 | 987,076 | -0.30(-0.70%) |
Jul 24, 2019 | 41.55 | 42.69 | 41.55 | 42.49 | 1,194,727 | +0.71(+1.71%) |
Jul 23, 2019 | 41.19 | 41.80 | 40.94 | 41.78 | 855,328 | +0.88(+2.15%) |
Jul 22, 2019 | 41.24 | 41.33 | 40.60 | 40.90 | 1,240,537 | -0.40(-0.98%) |
Jul 19, 2019 | 41.48 | 41.75 | 40.82 | 41.30 | 1,614,708 | -0.23(-0.55%) |
Jul 18, 2019 | 39.63 | 42.07 | 39.52 | 41.53 | 2,101,997 | +2.06(+5.22%) |
Jul 17, 2019 | 39.79 | 39.94 | 38.98 | 39.47 | 946,831 | -0.54(-1.34%) |
Jul 16, 2019 | 39.79 | 40.32 | 39.37 | 40.01 | 1,393,402 | +0.34(+0.87%) |
Jul 15, 2019 | 41.09 | 41.09 | 39.52 | 39.66 | 1,072,956 | -1.32(-3.22%) |
Jul 12, 2019 | 40.57 | 41.14 | 40.34 | 40.98 | 789,400 | +0.62(+1.55%) |
Jul 11, 2019 | 39.81 | 40.41 | 39.54 | 40.36 | 765,345 | +0.62(+1.57%) |
Jul 10, 2019 | 40.39 | 40.39 | 39.40 | 39.73 | 750,704 | -0.72(-1.78%) |
Jul 09, 2019 | 39.66 | 40.46 | 39.66 | 40.46 | 931,260 | +0.41(+1.03%) |
Jul 08, 2019 | 40.81 | 41.30 | 39.87 | 40.04 | 1,405,816 | -1.44(-3.48%) |
Jul 05, 2019 | 41.33 | 41.92 | 41.29 | 41.48 | 580,090 | +0.35(+0.86%) |
Jul 03, 2019 | 40.73 | 41.19 | 40.41 | 41.13 | 376,235 | +0.62(+1.54%) |
Jul 02, 2019 | 41.53 | 41.72 | 40.23 | 40.51 | 1,046,179 | -1.24(-2.97%) |
Jul 01, 2019 | 42.26 | 42.70 | 41.42 | 41.75 | 1,535,160 | +0.59(+1.43%) |
Jun 28, 2019 | 40.86 | 41.67 | 40.70 | 41.16 | 2,164,119 | +0.77(+1.90%) |
Jun 27, 2019 | 39.81 | 40.49 | 39.81 | 40.39 | 1,423,530 | +0.62(+1.55%) |
Jun 26, 2019 | 39.54 | 40.28 | 39.46 | 39.78 | 1,059,978 | +0.48(+1.21%) |
Jun 25, 2019 | 38.91 | 39.45 | 38.29 | 39.30 | 1,056,565 | +0.45(+1.16%) |
Jun 24, 2019 | 39.03 | 39.44 | 38.81 | 38.85 | 1,020,750 | -0.21(-0.54%) |
Jun 21, 2019 | 39.08 | 39.47 | 38.94 | 39.06 | 2,129,120 | -0.10(-0.25%) |
Jun 20, 2019 | 39.38 | 39.38 | 38.12 | 39.16 | 1,185,590 | +0.33(+0.84%) |
Jun 19, 2019 | 39.60 | 39.94 | 38.80 | 38.84 | 1,998,315 | -0.33(-0.83%) |
Jun 18, 2019 | 38.42 | 39.48 | 38.10 | 39.16 | 1,984,984 | +0.77(+2.02%) |
Jun 17, 2019 | 38.97 | 39.09 | 38.33 | 38.39 | 1,509,739 | -0.55(-1.42%) |
Jun 14, 2019 | 38.52 | 39.02 | 38.28 | 38.94 | 1,033,140 | +0.43(+1.12%) |
Jun 13, 2019 | 38.48 | 39.12 | 38.17 | 38.51 | 1,572,624 | +0.23(+0.60%) |
Jun 12, 2019 | 39.12 | 39.13 | 38.19 | 38.28 | 2,005,711 | -0.77(-1.98%) |
Jun 11, 2019 | 39.57 | 39.75 | 38.90 | 39.06 | 921,386 | -0.10(-0.25%) |
Jun 10, 2019 | 39.36 | 39.98 | 39.14 | 39.15 | 856,092 | +0.23(+0.59%) |
Jun 07, 2019 | 39.15 | 39.15 | 38.57 | 38.92 | 878,374 | -0.40(-1.03%) |
Jun 06, 2019 | 39.03 | 39.52 | 38.81 | 39.33 | 792,377 | +0.16(+0.40%) |
Jun 05, 2019 | 39.85 | 39.95 | 38.74 | 39.17 | 965,847 | -0.68(-1.70%) |
Jun 04, 2019 | 39.07 | 39.90 | 38.84 | 39.85 | 736,923 | +1.53(+4.00%) |
Jun 03, 2019 | 37.41 | 38.48 | 36.99 | 38.32 | 1,334,695 | +0.72(+1.92%) |
May 31, 2019 | 37.96 | 38.10 | 37.27 | 37.60 | 1,353,810 | -0.98(-2.53%) |
May 30, 2019 | 40.06 | 40.30 | 38.26 | 38.57 | 1,222,163 | -1.48(-3.69%) |
May 29, 2019 | 39.22 | 40.24 | 38.93 | 40.05 | 1,030,786 | +0.49(+1.25%) |
May 28, 2019 | 40.11 | 40.24 | 39.50 | 39.56 | 1,072,275 | -0.68(-1.68%) |
May 24, 2019 | 40.04 | 40.43 | 39.61 | 40.24 | 1,074,503 | +0.40(+0.99%) |
May 23, 2019 | 40.38 | 40.47 | 39.44 | 39.84 | 1,003,068 | -1.17(-2.85%) |
May 22, 2019 | 41.74 | 41.87 | 40.89 | 41.01 | 868,506 | -1.00(-2.39%) |
May 21, 2019 | 42.11 | 42.51 | 41.94 | 42.01 | 713,122 | +0.25(+0.59%) |
May 20, 2019 | 41.24 | 41.91 | 41.15 | 41.77 | 642,658 | +0.33(+0.81%) |
May 17, 2019 | 41.67 | 42.09 | 41.34 | 41.43 | 685,654 | -0.70(-1.67%) |
May 16, 2019 | 41.78 | 42.42 | 41.76 | 42.14 | 550,862 | +0.44(+1.06%) |
May 15, 2019 | 41.55 | 41.76 | 40.70 | 41.70 | 1,188,070 | -0.40(-0.96%) |
May 14, 2019 | 41.20 | 42.53 | 40.95 | 42.10 | 1,431,340 | +0.87(+2.11%) |
May 13, 2019 | 43.09 | 43.33 | 40.97 | 41.23 | 1,967,127 | -2.94(-6.65%) |
May 10, 2019 | 44.06 | 44.36 | 43.22 | 44.17 | 766,106 | +0.02(+0.04%) |
May 09, 2019 | 43.92 | 44.34 | 43.47 | 44.15 | 850,218 | -0.22(-0.50%) |
May 08, 2019 | 44.93 | 45.16 | 44.36 | 44.37 | 549,081 | -0.73(-1.62%) |
May 07, 2019 | 45.57 | 45.73 | 44.95 | 45.10 | 860,519 | -1.14(-2.47%) |
May 06, 2019 | 45.33 | 46.54 | 44.52 | 46.25 | 831,753 | -0.16(-0.34%) |
May 03, 2019 | 46.10 | 46.62 | 45.90 | 46.40 | 510,434 | +0.52(+1.13%) |
May 02, 2019 | 44.90 | 46.14 | 44.90 | 45.88 | 983,767 | +0.99(+2.20%) |
May 01, 2019 | 45.37 | 45.66 | 44.55 | 44.90 | 1,090,729 | -0.40(-0.89%) |
Apr 30, 2019 | 45.60 | 45.81 | 45.17 | 45.30 | 1,434,324 | -0.28(-0.61%) |
Apr 29, 2019 | 44.80 | 45.86 | 44.59 | 45.58 | 932,354 | +1.03(+2.32%) |
Apr 26, 2019 | 44.31 | 44.60 | 43.85 | 44.55 | 779,769 | +0.28(+0.63%) |
Apr 25, 2019 | 44.29 | 44.62 | 43.71 | 44.27 | 566,452 | -0.19(-0.43%) |
Apr 24, 2019 | 44.57 | 44.78 | 44.04 | 44.46 | 885,776 | -0.24(-0.53%) |
Apr 23, 2019 | 43.82 | 44.71 | 43.73 | 44.70 | 1,075,447 | +0.88(+2.02%) |
Apr 22, 2019 | 43.42 | 45.50 | 43.20 | 43.81 | 1,154,950 | +0.26(+0.60%) |
Apr 18, 2019 | 44.12 | 44.66 | 42.96 | 43.55 | 2,748,840 | -1.86(-4.09%) |
Apr 17, 2019 | 45.66 | 45.66 | 44.76 | 45.41 | 992,581 | -0.08(-0.17%) |
Apr 16, 2019 | 44.84 | 45.53 | 44.29 | 45.49 | 869,322 | +0.89(+2.00%) |
Apr 15, 2019 | 45.59 | 45.63 | 44.37 | 44.59 | 712,574 | -1.04(-2.28%) |
Apr 12, 2019 | 45.18 | 45.73 | 44.55 | 45.63 | 695,349 | +1.18(+2.66%) |
Apr 11, 2019 | 44.50 | 44.97 | 44.09 | 44.45 | 651,394 | +0.19(+0.44%) |
Apr 10, 2019 | 43.96 | 44.28 | 43.50 | 44.26 | 560,109 | +0.28(+0.64%) |
Apr 09, 2019 | 44.49 | 44.58 | 43.77 | 43.98 | 677,861 | -0.77(-1.72%) |
Apr 08, 2019 | 44.77 | 45.06 | 43.98 | 44.75 | 688,226 | -0.21(-0.47%) |
Apr 05, 2019 | 45.28 | 45.46 | 44.80 | 44.96 | 622,010 | -0.23(-0.50%) |
Apr 04, 2019 | 44.22 | 45.43 | 44.16 | 45.19 | 962,668 | +1.05(+2.38%) |
Apr 03, 2019 | 44.92 | 45.43 | 44.03 | 44.14 | 1,250,764 | -0.16(-0.36%) |
Apr 02, 2019 | 43.77 | 44.58 | 43.56 | 44.29 | 1,306,227 | +0.44(+1.00%) |
Apr 01, 2019 | 42.54 | 43.89 | 42.41 | 43.86 | 882,088 | +1.86(+4.44%) |
Mar 29, 2019 | 42.75 | 42.85 | 41.93 | 41.99 | 1,236,252 | -0.39(-0.91%) |
Mar 28, 2019 | 41.49 | 42.42 | 41.38 | 42.38 | 886,799 | +0.89(+2.15%) |
Mar 27, 2019 | 41.37 | 41.70 | 40.91 | 41.48 | 1,208,533 | -0.05(-0.13%) |
Mar 26, 2019 | 40.85 | 41.57 | 40.85 | 41.54 | 986,163 | +0.98(+2.42%) |
Mar 25, 2019 | 40.83 | 41.37 | 40.25 | 40.56 | 1,466,964 | -0.26(-0.64%) |
Mar 22, 2019 | 42.73 | 42.92 | 40.74 | 40.82 | 2,520,827 | -2.42(-5.61%) |
Mar 21, 2019 | 43.78 | 44.15 | 43.16 | 43.24 | 1,294,267 | -0.85(-1.93%) |
Mar 20, 2019 | 45.41 | 45.73 | 44.09 | 44.09 | 1,335,082 | -1.42(-3.12%) |
Mar 19, 2019 | 47.24 | 47.25 | 45.49 | 45.51 | 712,844 | -1.40(-2.99%) |
Mar 18, 2019 | 46.08 | 46.92 | 46.08 | 46.91 | 1,027,175 | +1.04(+2.27%) |
Mar 15, 2019 | 46.18 | 46.60 | 45.42 | 45.87 | 1,570,733 | -0.30(-0.64%) |
Mar 14, 2019 | 46.20 | 46.33 | 45.94 | 46.17 | 702,804 | +0.03(+0.06%) |
Mar 13, 2019 | 45.65 | 47.27 | 45.42 | 46.14 | 1,421,878 | +0.72(+1.58%) |
Mar 12, 2019 | 45.70 | 45.91 | 45.20 | 45.42 | 1,081,491 | -0.18(-0.40%) |
Mar 11, 2019 | 45.90 | 46.14 | 45.53 | 45.61 | 926,235 | -0.10(-0.21%) |
Mar 08, 2019 | 45.33 | 46.13 | 44.99 | 45.70 | 619,497 | +0.00(+0.00%) |
Mar 07, 2019 | 46.40 | 46.49 | 45.42 | 45.70 | 968,530 | -0.93(-1.99%) |
Mar 06, 2019 | 47.54 | 47.93 | 46.54 | 46.63 | 934,635 | -1.05(-2.20%) |
Mar 05, 2019 | 47.68 | 48.09 | 46.97 | 47.68 | 868,587 | -0.14(-0.29%) |
Mar 04, 2019 | 48.09 | 48.45 | 47.21 | 47.82 | 851,386 | -0.11(-0.24%) |
Mar 01, 2019 | 48.27 | 48.55 | 47.65 | 47.94 | 866,587 | +0.13(+0.27%) |
Feb 28, 2019 | 48.33 | 48.37 | 47.73 | 47.80 | 1,148,098 | -0.67(-1.37%) |
Feb 27, 2019 | 48.00 | 48.59 | 47.91 | 48.47 | 536,717 | +0.60(+1.26%) |
Feb 26, 2019 | 48.37 | 48.77 | 47.84 | 47.87 | 629,046 | -0.80(-1.64%) |
Feb 25, 2019 | 48.83 | 49.10 | 48.46 | 48.66 | 807,843 | +0.22(+0.45%) |
Feb 22, 2019 | 48.23 | 48.53 | 48.05 | 48.44 | 495,095 | +0.29(+0.60%) |
Feb 21, 2019 | 48.77 | 48.77 | 47.94 | 48.16 | 493,983 | -0.58(-1.19%) |
Feb 20, 2019 | 48.10 | 48.85 | 47.78 | 48.73 | 697,716 | +0.62(+1.29%) |
Feb 19, 2019 | 47.07 | 48.15 | 46.79 | 48.11 | 1,117,881 | +0.90(+1.91%) |
Feb 15, 2019 | 46.88 | 47.66 | 46.47 | 47.21 | 872,185 | +0.74(+1.58%) |
Feb 14, 2019 | 46.38 | 46.76 | 45.97 | 46.47 | 829,333 | -0.33(-0.71%) |
Feb 13, 2019 | 46.96 | 47.22 | 46.64 | 46.81 | 929,723 | +0.09(+0.19%) |
Feb 12, 2019 | 46.37 | 47.17 | 46.26 | 46.72 | 1,290,669 | +0.76(+1.66%) |
Feb 11, 2019 | 45.70 | 45.98 | 45.42 | 45.96 | 563,655 | +0.51(+1.12%) |
Feb 08, 2019 | 45.91 | 46.35 | 44.89 | 45.45 | 1,135,954 | -0.63(-1.37%) |
Feb 07, 2019 | 46.18 | 46.83 | 45.48 | 46.08 | 1,407,601 | +0.40(+0.88%) |
Feb 06, 2019 | 45.15 | 45.76 | 45.15 | 45.68 | 979,786 | +0.26(+0.58%) |
Feb 05, 2019 | 45.35 | 45.48 | 45.00 | 45.42 | 1,046,186 | +0.04(+0.08%) |
Feb 04, 2019 | 44.71 | 45.42 | 44.22 | 45.38 | 849,574 | +0.70(+1.57%) |
Feb 01, 2019 | 44.01 | 44.70 | 43.52 | 44.68 | 1,075,181 | +0.83(+1.90%) |
Jan 31, 2019 | 44.95 | 45.25 | 43.51 | 43.85 | 1,331,225 | -1.46(-3.23%) |
Jan 30, 2019 | 45.39 | 45.76 | 45.14 | 45.31 | 808,610 | -0.08(-0.17%) |
Jan 29, 2019 | 45.80 | 46.07 | 45.38 | 45.39 | 769,975 | -0.40(-0.88%) |
Jan 28, 2019 | 45.39 | 46.17 | 45.15 | 45.79 | 939,638 | +0.17(+0.36%) |
Jan 25, 2019 | 46.04 | 46.04 | 45.01 | 45.63 | 1,443,447 | +0.38(+0.85%) |
Jan 24, 2019 | 44.05 | 45.60 | 43.94 | 45.24 | 2,239,548 | +1.44(+3.28%) |
Jan 23, 2019 | 43.82 | 44.24 | 43.33 | 43.80 | 1,656,475 | +0.17(+0.40%) |
Jan 22, 2019 | 43.72 | 43.96 | 43.22 | 43.63 | 1,154,834 | -0.16(-0.36%) |
Jan 18, 2019 | 43.26 | 43.95 | 42.68 | 43.79 | 1,108,463 | +0.78(+1.82%) |
Jan 17, 2019 | 42.69 | 43.46 | 42.40 | 43.00 | 1,057,437 | +0.10(+0.22%) |
Jan 16, 2019 | 41.93 | 43.11 | 41.93 | 42.91 | 1,655,269 | +1.25(+2.99%) |
Jan 15, 2019 | 41.19 | 41.70 | 40.77 | 41.66 | 772,799 | +0.41(+0.99%) |
Jan 14, 2019 | 40.90 | 41.76 | 40.89 | 41.25 | 827,213 | -0.03(-0.08%) |
Jan 11, 2019 | 40.96 | 41.71 | 40.48 | 41.29 | 818,580 | +0.07(+0.17%) |
Jan 10, 2019 | 41.02 | 41.52 | 40.69 | 41.22 | 963,710 | +0.03(+0.06%) |
Jan 09, 2019 | 40.93 | 41.46 | 40.71 | 41.19 | 882,321 | +0.45(+1.11%) |
Jan 08, 2019 | 40.44 | 40.75 | 39.72 | 40.74 | 1,097,771 | +0.58(+1.45%) |
Jan 07, 2019 | 40.07 | 40.79 | 39.61 | 40.15 | 933,049 | +0.20(+0.50%) |
Jan 04, 2019 | 39.09 | 40.35 | 38.90 | 39.95 | 1,432,774 | +1.65(+4.30%) |
Jan 03, 2019 | 38.44 | 39.06 | 37.90 | 38.31 | 1,055,662 | -0.30(-0.77%) |
Jan 02, 2019 | 37.24 | 38.71 | 37.24 | 38.60 | 927,637 | +0.67(+1.77%) |
Dec 31, 2018 | 37.60 | 38.43 | 37.08 | 37.93 | 999,671 | +0.42(+1.11%) |
Dec 28, 2018 | 37.29 | 38.07 | 36.88 | 37.51 | 1,289,898 | +0.33(+0.89%) |
Dec 27, 2018 | 36.69 | 37.34 | 35.84 | 37.18 | 1,442,567 | -0.13(-0.35%) |
Dec 26, 2018 | 35.31 | 37.32 | 34.90 | 37.31 | 1,211,057 | +2.07(+5.86%) |
Dec 24, 2018 | 35.55 | 36.11 | 34.99 | 35.25 | 448,021 | -0.50(-1.39%) |
Dec 21, 2018 | 36.73 | 37.37 | 35.68 | 35.74 | 3,848,351 | -0.99(-2.70%) |
Dec 20, 2018 | 36.65 | 37.52 | 36.29 | 36.74 | 1,312,032 | -0.26(-0.71%) |
Dec 19, 2018 | 38.33 | 38.56 | 36.75 | 37.00 | 1,735,903 | -1.29(-3.37%) |
Dec 18, 2018 | 38.83 | 39.33 | 37.97 | 38.29 | 1,909,704 | -0.25(-0.66%) |
Dec 17, 2018 | 38.77 | 39.47 | 38.36 | 38.54 | 1,085,899 | -0.32(-0.83%) |
Dec 14, 2018 | 38.94 | 39.93 | 38.71 | 38.86 | 1,051,657 | -0.57(-1.44%) |
Dec 13, 2018 | 40.83 | 41.01 | 39.32 | 39.43 | 1,107,892 | -1.19(-2.94%) |
Dec 12, 2018 | 40.84 | 41.41 | 40.45 | 40.62 | 1,660,110 | +0.67(+1.68%) |
Dec 11, 2018 | 41.47 | 41.98 | 39.92 | 39.95 | 1,964,924 | -1.12(-2.74%) |
Dec 10, 2018 | 41.97 | 42.26 | 40.62 | 41.08 | 1,260,189 | -0.90(-2.14%) |
Dec 07, 2018 | 42.76 | 43.67 | 41.67 | 41.97 | 1,575,421 | -0.90(-2.09%) |
Dec 06, 2018 | 43.06 | 43.46 | 41.84 | 42.87 | 2,099,145 | -0.99(-2.26%) |
Dec 04, 2018 | 47.01 | 47.20 | 43.34 | 43.87 | 1,369,427 | -3.33(-7.05%) |
Dec 03, 2018 | 47.48 | 48.10 | 46.82 | 47.19 | 2,068,448 | +0.41(+0.88%) |
Nov 30, 2018 | 45.76 | 47.02 | 45.76 | 46.78 | 1,473,170 | +0.71(+1.53%) |
Nov 29, 2018 | 45.90 | 46.33 | 45.53 | 46.08 | 880,706 | -0.14(-0.30%) |
Nov 28, 2018 | 45.71 | 46.31 | 45.11 | 46.22 | 940,538 | +0.55(+1.20%) |
Nov 27, 2018 | 45.35 | 46.02 | 45.35 | 45.67 | 946,667 | +0.23(+0.50%) |
Nov 26, 2018 | 45.05 | 46.04 | 44.81 | 45.44 | 577,714 | +0.98(+2.21%) |
Nov 23, 2018 | 44.29 | 45.11 | 44.18 | 44.46 | 235,257 | -0.19(-0.43%) |
Nov 21, 2018 | 44.65 | 44.65 | 44.65 | 0 | +0.41(+0.93%) | |
Nov 20, 2018 | 45.29 | 45.50 | 44.14 | 44.24 | 1,259,248 | -1.60(-3.50%) |
Nov 19, 2018 | 46.12 | 46.61 | 45.49 | 45.84 | 656,483 | -0.33(-0.72%) |
Nov 16, 2018 | 46.27 | 46.65 | 45.95 | 46.17 | 601,685 | -0.44(-0.95%) |
Nov 15, 2018 | 45.10 | 46.75 | 44.77 | 46.62 | 869,645 | +1.05(+2.29%) |
Nov 14, 2018 | 47.24 | 47.54 | 45.15 | 45.57 | 702,749 | -1.32(-2.82%) |
Nov 13, 2018 | 46.75 | 47.83 | 46.66 | 46.90 | 957,216 | +0.20(+0.43%) |
Nov 12, 2018 | 46.86 | 47.45 | 46.58 | 46.70 | 719,299 | -0.36(-0.76%) |
Nov 09, 2018 | 47.71 | 48.17 | 46.74 | 47.05 | 861,615 | -0.78(-1.62%) |
Nov 08, 2018 | 47.53 | 48.31 | 47.48 | 47.83 | 776,685 | +0.11(+0.24%) |
Nov 07, 2018 | 47.83 | 48.01 | 46.93 | 47.72 | 771,965 | +0.09(+0.18%) |
Nov 06, 2018 | 47.01 | 47.79 | 46.73 | 47.63 | 1,298,182 | +0.42(+0.89%) |
Nov 05, 2018 | 46.76 | 47.66 | 46.71 | 47.21 | 944,910 | +0.46(+0.99%) |
Nov 02, 2018 | 46.75 | 47.39 | 46.22 | 46.75 | 1,225,174 | +0.51(+1.09%) |
Nov 01, 2018 | 45.90 | 46.49 | 45.74 | 46.24 | 1,095,502 | +0.55(+1.20%) |
Oct 31, 2018 | 45.83 | 47.10 | 45.68 | 45.70 | 1,769,372 | +0.12(+0.27%) |
Oct 30, 2018 | 45.76 | 45.83 | 44.70 | 45.57 | 1,295,495 | +0.03(+0.08%) |
Oct 29, 2018 | 45.26 | 46.14 | 45.05 | 45.54 | 1,064,724 | +0.95(+2.14%) |
Oct 26, 2018 | 44.17 | 44.97 | 43.69 | 44.58 | 1,314,129 | -0.32(-0.71%) |
Oct 25, 2018 | 44.03 | 45.48 | 43.85 | 44.91 | 1,442,088 | +1.12(+2.56%) |
Oct 24, 2018 | 45.57 | 45.64 | 43.67 | 43.79 | 1,555,018 | -1.86(-4.07%) |
Oct 23, 2018 | 44.55 | 46.03 | 44.26 | 45.64 | 1,281,713 | +0.44(+0.98%) |
Oct 22, 2018 | 46.97 | 47.44 | 45.19 | 45.20 | 1,506,305 | -1.51(-3.23%) |
Oct 19, 2018 | 46.78 | 47.64 | 46.22 | 46.71 | 1,725,277 | -0.04(-0.09%) |
Oct 18, 2018 | 47.91 | 49.33 | 46.64 | 46.75 | 2,119,735 | -1.64(-3.39%) |
Oct 17, 2018 | 48.13 | 48.77 | 47.17 | 48.39 | 2,044,018 | -0.15(-0.30%) |
Oct 16, 2018 | 48.80 | 48.84 | 47.82 | 48.54 | 1,011,025 | -0.03(-0.07%) |
Oct 15, 2018 | 48.42 | 49.06 | 48.21 | 48.58 | 639,271 | +0.08(+0.16%) |
Oct 12, 2018 | 50.30 | 51.08 | 47.27 | 48.50 | 1,489,907 | -1.21(-2.43%) |
Oct 11, 2018 | 51.69 | 51.84 | 49.67 | 49.70 | 1,266,740 | -2.24(-4.31%) |
Oct 10, 2018 | 52.73 | 53.16 | 51.89 | 51.94 | 957,225 | -0.77(-1.46%) |
Oct 09, 2018 | 53.22 | 53.36 | 52.53 | 52.71 | 1,015,294 | -0.73(-1.36%) |
Oct 08, 2018 | 53.36 | 53.75 | 52.77 | 53.44 | 720,088 | +0.13(+0.24%) |
Oct 05, 2018 | 54.22 | 54.34 | 53.07 | 53.31 | 769,850 | -0.83(-1.54%) |
Oct 04, 2018 | 53.62 | 54.89 | 53.62 | 54.15 | 1,040,523 | +0.41(+0.76%) |
Oct 03, 2018 | 52.69 | 54.25 | 52.64 | 53.74 | 1,026,340 | +1.27(+2.41%) |
Oct 02, 2018 | 52.30 | 53.14 | 52.18 | 52.47 | 1,153,159 | -0.10(-0.20%) |