Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.38 | 61.70 | 60.35 | 60.96 | 2,296,915 | -0.74(-1.20%) |
Oct 30, 2019 | 62.66 | 62.73 | 60.42 | 61.70 | 2,162,089 | -1.02(-1.62%) |
Oct 29, 2019 | 62.91 | 63.45 | 62.64 | 62.72 | 2,474,856 | -0.40(-0.63%) |
Oct 28, 2019 | 63.05 | 63.99 | 62.83 | 63.11 | 2,334,203 | +1.04(+1.67%) |
Oct 25, 2019 | 60.98 | 62.75 | 60.66 | 62.08 | 1,697,619 | +0.87(+1.43%) |
Oct 24, 2019 | 61.62 | 61.92 | 60.09 | 61.21 | 1,859,861 | +0.04(+0.07%) |
Oct 23, 2019 | 61.44 | 61.74 | 60.98 | 61.16 | 2,006,207 | -0.28(-0.46%) |
Oct 22, 2019 | 60.85 | 61.74 | 60.50 | 61.44 | 1,782,066 | +0.79(+1.30%) |
Oct 21, 2019 | 60.37 | 61.17 | 60.31 | 60.65 | 1,810,265 | +0.81(+1.35%) |
Oct 18, 2019 | 58.96 | 60.22 | 58.76 | 59.85 | 2,716,992 | +0.54(+0.92%) |
Oct 17, 2019 | 58.47 | 59.48 | 58.28 | 59.30 | 2,130,194 | +1.25(+2.15%) |
Oct 16, 2019 | 57.48 | 58.59 | 57.28 | 58.06 | 2,663,408 | +0.40(+0.69%) |
Oct 15, 2019 | 58.37 | 58.60 | 57.66 | 57.66 | 2,355,232 | -0.66(-1.14%) |
Oct 14, 2019 | 58.52 | 58.52 | 57.75 | 58.32 | 1,568,787 | -0.69(-1.16%) |
Oct 11, 2019 | 57.57 | 59.56 | 57.57 | 59.01 | 3,179,604 | +2.38(+4.20%) |
Oct 10, 2019 | 55.88 | 57.00 | 55.88 | 56.63 | 2,288,559 | +0.87(+1.57%) |
Oct 09, 2019 | 55.92 | 56.25 | 55.58 | 55.76 | 1,996,744 | +0.36(+0.64%) |
Oct 08, 2019 | 56.04 | 56.30 | 55.07 | 55.40 | 1,990,621 | -1.31(-2.30%) |
Oct 07, 2019 | 56.56 | 57.36 | 56.50 | 56.71 | 2,111,720 | -0.06(-0.10%) |
Oct 04, 2019 | 55.86 | 56.80 | 55.86 | 56.77 | 2,004,338 | +1.04(+1.87%) |
Oct 03, 2019 | 54.91 | 55.75 | 53.91 | 55.72 | 2,502,921 | +0.54(+0.98%) |
Oct 02, 2019 | 57.02 | 57.25 | 54.63 | 55.18 | 2,874,490 | -2.54(-4.40%) |
Oct 01, 2019 | 58.73 | 59.35 | 57.54 | 57.72 | 2,734,836 | -0.83(-1.42%) |
Sep 30, 2019 | 58.01 | 58.82 | 58.01 | 58.55 | 2,179,255 | +0.61(+1.05%) |
Sep 27, 2019 | 57.05 | 58.16 | 57.05 | 57.94 | 2,108,267 | +1.11(+1.96%) |
Sep 26, 2019 | 57.25 | 57.44 | 56.22 | 56.83 | 2,129,021 | -0.40(-0.70%) |
Sep 25, 2019 | 57.86 | 57.90 | 56.58 | 57.23 | 2,606,688 | -0.24(-0.41%) |
Sep 24, 2019 | 57.43 | 58.23 | 56.69 | 57.46 | 2,567,106 | +0.25(+0.45%) |
Sep 23, 2019 | 56.52 | 57.55 | 56.31 | 57.21 | 1,829,996 | +0.54(+0.96%) |
Sep 20, 2019 | 57.71 | 58.02 | 56.44 | 56.66 | 2,679,285 | -0.70(-1.21%) |
Sep 19, 2019 | 57.37 | 57.71 | 57.23 | 57.36 | 1,634,489 | +0.37(+0.66%) |
Sep 18, 2019 | 57.59 | 58.20 | 56.41 | 56.99 | 2,018,904 | -0.65(-1.13%) |
Sep 17, 2019 | 57.86 | 58.02 | 56.92 | 57.64 | 2,987,952 | -0.41(-0.71%) |
Sep 16, 2019 | 56.68 | 58.15 | 56.38 | 58.05 | 2,771,316 | +1.15(+2.03%) |
Sep 13, 2019 | 57.58 | 58.00 | 56.60 | 56.90 | 3,061,995 | -0.27(-0.47%) |
Sep 12, 2019 | 57.19 | 58.37 | 56.28 | 57.17 | 3,228,801 | +0.02(+0.03%) |
Sep 11, 2019 | 57.92 | 58.54 | 56.82 | 57.15 | 2,908,523 | -0.99(-1.71%) |
Sep 10, 2019 | 57.99 | 58.89 | 57.51 | 58.15 | 3,670,892 | -0.17(-0.29%) |
Sep 09, 2019 | 56.46 | 58.38 | 56.45 | 58.31 | 3,110,668 | +2.42(+4.33%) |
Sep 06, 2019 | 55.64 | 56.44 | 55.64 | 55.90 | 3,117,190 | +0.50(+0.90%) |
Sep 05, 2019 | 54.80 | 55.77 | 54.46 | 55.40 | 3,258,486 | +1.54(+2.86%) |
Sep 04, 2019 | 53.66 | 54.31 | 53.50 | 53.86 | 3,244,146 | +0.61(+1.14%) |
Sep 03, 2019 | 53.10 | 54.62 | 52.64 | 53.25 | 4,834,210 | -0.37(-0.69%) |
Aug 30, 2019 | 52.98 | 54.25 | 52.97 | 53.62 | 5,593,993 | +0.13(+0.25%) |
Aug 29, 2019 | 55.00 | 55.51 | 52.27 | 53.49 | 16,337,616 | -4.64(-7.99%) |
Aug 28, 2019 | 56.97 | 58.53 | 56.90 | 58.13 | 4,050,573 | +0.99(+1.74%) |
Aug 27, 2019 | 57.83 | 58.24 | 56.98 | 57.14 | 4,075,252 | +0.14(+0.25%) |
Aug 26, 2019 | 56.60 | 57.08 | 55.54 | 56.99 | 3,187,659 | +1.21(+2.17%) |
Aug 23, 2019 | 57.30 | 57.46 | 54.96 | 55.78 | 5,611,679 | -2.18(-3.76%) |
Aug 22, 2019 | 57.29 | 58.55 | 56.89 | 57.96 | 2,888,661 | +0.79(+1.39%) |
Aug 21, 2019 | 57.04 | 57.80 | 56.83 | 57.17 | 2,128,600 | +1.53(+2.76%) |
Aug 20, 2019 | 55.60 | 56.66 | 55.37 | 55.64 | 1,542,015 | -0.19(-0.33%) |
Aug 19, 2019 | 56.07 | 56.63 | 55.53 | 55.82 | 1,698,582 | +0.66(+1.19%) |
Aug 16, 2019 | 54.41 | 55.52 | 54.36 | 55.16 | 2,252,102 | +1.31(+2.42%) |
Aug 15, 2019 | 57.00 | 57.00 | 53.04 | 53.86 | 4,424,416 | -2.56(-4.54%) |
Aug 14, 2019 | 57.79 | 57.83 | 55.93 | 56.42 | 3,883,514 | -3.64(-6.06%) |
Aug 13, 2019 | 56.23 | 62.75 | 55.48 | 60.06 | 6,719,816 | +3.65(+6.47%) |
Aug 12, 2019 | 56.22 | 56.54 | 55.93 | 56.41 | 1,324,203 | -0.34(-0.59%) |
Aug 09, 2019 | 58.00 | 58.24 | 56.51 | 56.75 | 1,933,154 | -1.31(-2.25%) |
Aug 08, 2019 | 57.70 | 58.26 | 57.34 | 58.05 | 2,159,833 | +1.01(+1.77%) |
Aug 07, 2019 | 56.46 | 57.26 | 55.40 | 57.04 | 3,169,923 | +0.01(+0.01%) |
Aug 06, 2019 | 56.07 | 57.18 | 55.50 | 57.03 | 3,075,061 | +1.31(+2.36%) |
Aug 05, 2019 | 56.28 | 56.28 | 54.64 | 55.72 | 4,461,507 | -2.01(-3.49%) |
Aug 02, 2019 | 57.51 | 58.10 | 56.46 | 57.73 | 4,693,888 | +0.22(+0.38%) |
Aug 01, 2019 | 64.62 | 65.06 | 57.18 | 57.51 | 8,962,331 | -6.96(-10.79%) |
Jul 31, 2019 | 64.73 | 65.39 | 63.66 | 64.47 | 2,193,754 | -0.40(-0.61%) |
Jul 30, 2019 | 65.16 | 65.59 | 64.64 | 64.87 | 2,393,513 | -0.51(-0.77%) |
Jul 29, 2019 | 65.48 | 65.60 | 64.91 | 65.37 | 1,423,877 | -0.13(-0.19%) |
Jul 26, 2019 | 65.43 | 65.78 | 64.20 | 65.50 | 1,973,393 | +0.57(+0.88%) |
Jul 25, 2019 | 64.70 | 66.16 | 64.70 | 64.93 | 2,223,665 | -0.67(-1.01%) |
Jul 24, 2019 | 64.43 | 65.82 | 64.37 | 65.59 | 2,103,722 | +1.14(+1.76%) |
Jul 23, 2019 | 63.89 | 64.70 | 63.61 | 64.46 | 2,319,877 | +0.68(+1.07%) |
Jul 22, 2019 | 63.18 | 63.96 | 62.96 | 63.77 | 3,499,108 | +0.83(+1.33%) |
Jul 19, 2019 | 62.38 | 63.24 | 62.33 | 62.94 | 2,122,125 | +0.73(+1.18%) |
Jul 18, 2019 | 62.29 | 62.70 | 61.85 | 62.21 | 1,977,302 | -0.33(-0.53%) |
Jul 17, 2019 | 62.95 | 63.19 | 62.38 | 62.54 | 1,984,494 | -0.46(-0.74%) |
Jul 16, 2019 | 63.43 | 63.58 | 62.51 | 63.00 | 2,732,374 | -0.61(-0.95%) |
Jul 15, 2019 | 62.97 | 63.72 | 62.70 | 63.61 | 2,410,743 | +0.62(+0.98%) |
Jul 12, 2019 | 62.30 | 63.37 | 62.30 | 62.99 | 2,685,596 | +0.86(+1.38%) |
Jul 11, 2019 | 60.63 | 62.14 | 60.41 | 62.13 | 2,867,489 | +1.53(+2.53%) |
Jul 10, 2019 | 60.70 | 60.85 | 60.08 | 60.60 | 3,190,228 | +0.06(+0.10%) |
Jul 09, 2019 | 60.38 | 60.93 | 60.24 | 60.54 | 4,302,318 | -0.12(-0.19%) |
Jul 08, 2019 | 60.77 | 61.62 | 60.24 | 60.66 | 3,000,207 | +0.09(+0.15%) |
Jul 05, 2019 | 60.43 | 60.77 | 60.04 | 60.56 | 1,688,869 | -0.07(-0.11%) |
Jul 03, 2019 | 60.57 | 60.89 | 60.47 | 60.63 | 1,589,042 | +0.28(+0.46%) |
Jul 02, 2019 | 61.02 | 61.09 | 59.80 | 60.35 | 2,512,762 | -0.67(-1.09%) |
Jul 01, 2019 | 60.02 | 62.05 | 59.74 | 61.02 | 4,749,424 | +2.27(+3.87%) |
Jun 28, 2019 | 57.42 | 58.82 | 57.42 | 58.74 | 3,622,616 | +1.06(+1.84%) |
Jun 27, 2019 | 57.62 | 57.78 | 57.30 | 57.68 | 1,994,021 | +0.28(+0.48%) |
Jun 26, 2019 | 56.56 | 57.88 | 56.22 | 57.41 | 2,912,004 | +1.47(+2.64%) |
Jun 25, 2019 | 56.89 | 57.29 | 55.82 | 55.93 | 2,330,934 | -0.91(-1.60%) |
Jun 24, 2019 | 56.87 | 57.04 | 56.29 | 56.84 | 1,747,746 | -0.06(-0.10%) |
Jun 21, 2019 | 57.59 | 57.71 | 56.62 | 56.90 | 3,404,683 | -0.72(-1.24%) |
Jun 20, 2019 | 57.51 | 57.72 | 56.72 | 57.62 | 2,066,987 | +0.65(+1.14%) |
Jun 19, 2019 | 57.87 | 58.13 | 56.71 | 56.97 | 3,264,689 | -0.87(-1.50%) |
Jun 18, 2019 | 56.39 | 58.73 | 56.21 | 57.83 | 4,133,841 | +1.70(+3.03%) |
Jun 17, 2019 | 55.43 | 56.36 | 55.29 | 56.13 | 2,336,791 | +0.51(+0.91%) |
Jun 14, 2019 | 55.59 | 55.85 | 54.72 | 55.63 | 2,549,684 | +0.16(+0.29%) |
Jun 13, 2019 | 54.60 | 55.48 | 54.60 | 55.47 | 1,922,624 | +1.17(+2.16%) |
Jun 12, 2019 | 54.82 | 55.08 | 54.22 | 54.30 | 1,845,800 | -0.48(-0.88%) |
Jun 11, 2019 | 54.75 | 55.21 | 54.19 | 54.78 | 2,643,798 | +0.11(+0.20%) |
Jun 10, 2019 | 53.99 | 55.21 | 53.46 | 54.67 | 3,840,233 | +1.40(+2.62%) |
Jun 07, 2019 | 52.36 | 53.61 | 52.29 | 53.27 | 3,175,849 | +1.19(+2.28%) |
Jun 06, 2019 | 52.70 | 53.01 | 51.48 | 52.08 | 3,116,317 | -0.77(-1.46%) |
Jun 05, 2019 | 53.64 | 54.22 | 52.60 | 52.85 | 2,968,148 | -0.60(-1.13%) |
Jun 04, 2019 | 53.51 | 54.17 | 53.36 | 53.46 | 3,372,731 | +0.60(+1.14%) |
Jun 03, 2019 | 52.16 | 53.31 | 52.02 | 52.85 | 4,606,848 | +0.46(+0.88%) |
May 31, 2019 | 53.35 | 53.51 | 52.14 | 52.39 | 4,237,775 | -1.96(-3.60%) |
May 30, 2019 | 54.54 | 54.75 | 53.85 | 54.35 | 4,309,848 | +0.39(+0.73%) |
May 29, 2019 | 54.06 | 54.88 | 53.00 | 53.96 | 4,314,865 | -0.72(-1.32%) |
May 28, 2019 | 54.91 | 55.77 | 54.66 | 54.68 | 4,101,217 | -0.45(-0.82%) |
May 24, 2019 | 54.70 | 55.35 | 52.95 | 55.13 | 7,284,322 | +0.10(+0.18%) |
May 23, 2019 | 57.74 | 58.52 | 53.85 | 55.03 | 9,487,799 | -2.80(-4.84%) |
May 22, 2019 | 58.30 | 59.15 | 57.83 | 57.83 | 5,398,069 | -0.65(-1.12%) |
May 21, 2019 | 57.63 | 58.72 | 57.27 | 58.48 | 3,129,297 | +0.93(+1.61%) |
May 20, 2019 | 57.25 | 57.93 | 57.10 | 57.55 | 3,342,616 | -0.08(-0.13%) |
May 17, 2019 | 56.86 | 58.37 | 56.85 | 57.63 | 2,917,484 | +0.16(+0.28%) |
May 16, 2019 | 57.22 | 58.22 | 56.90 | 57.47 | 3,914,428 | +0.74(+1.30%) |
May 15, 2019 | 56.14 | 56.98 | 56.03 | 56.73 | 2,834,846 | +0.20(+0.36%) |
May 14, 2019 | 56.22 | 57.29 | 55.62 | 56.53 | 4,522,108 | +0.43(+0.77%) |
May 13, 2019 | 58.77 | 58.80 | 55.18 | 56.10 | 6,469,240 | -3.53(-5.92%) |
May 10, 2019 | 60.25 | 60.36 | 57.30 | 59.63 | 4,743,499 | -0.81(-1.34%) |
May 09, 2019 | 60.87 | 60.99 | 59.15 | 60.44 | 4,106,662 | -0.99(-1.62%) |
May 08, 2019 | 61.14 | 62.44 | 60.58 | 61.43 | 3,285,338 | +0.16(+0.26%) |
May 07, 2019 | 62.10 | 62.84 | 60.82 | 61.27 | 3,776,015 | -1.40(-2.23%) |
May 06, 2019 | 61.66 | 62.76 | 60.94 | 62.67 | 3,354,290 | -0.06(-0.09%) |
May 03, 2019 | 62.94 | 63.15 | 62.35 | 62.73 | 2,429,343 | -0.13(-0.20%) |
May 02, 2019 | 61.87 | 62.85 | 61.74 | 62.85 | 2,737,047 | +1.13(+1.83%) |
May 01, 2019 | 62.21 | 62.69 | 61.67 | 61.72 | 2,096,295 | -0.48(-0.78%) |
Apr 30, 2019 | 61.15 | 62.32 | 61.15 | 62.21 | 3,053,505 | +0.85(+1.39%) |
Apr 29, 2019 | 60.93 | 61.88 | 60.86 | 61.36 | 2,669,532 | +0.49(+0.81%) |
Apr 26, 2019 | 60.54 | 61.31 | 59.69 | 60.86 | 3,627,628 | -0.83(-1.34%) |
Apr 25, 2019 | 62.27 | 62.27 | 61.10 | 61.69 | 2,492,556 | -0.75(-1.21%) |
Apr 24, 2019 | 63.11 | 63.46 | 62.26 | 62.44 | 2,542,272 | +0.89(+1.45%) |
Apr 23, 2019 | 60.95 | 61.77 | 60.37 | 61.55 | 2,482,460 | +0.85(+1.40%) |
Apr 22, 2019 | 61.21 | 61.56 | 60.67 | 60.70 | 2,917,999 | -0.87(-1.41%) |
Apr 18, 2019 | 61.34 | 61.93 | 61.02 | 61.57 | 2,843,683 | +0.20(+0.33%) |
Apr 17, 2019 | 61.56 | 62.21 | 61.17 | 61.36 | 2,035,804 | +0.20(+0.33%) |
Apr 16, 2019 | 61.36 | 61.66 | 61.02 | 61.16 | 2,524,976 | -0.07(-0.11%) |
Apr 15, 2019 | 60.98 | 61.46 | 60.78 | 61.23 | 2,746,515 | -0.28(-0.45%) |
Apr 12, 2019 | 61.97 | 62.13 | 61.39 | 61.51 | 2,047,418 | -0.34(-0.55%) |
Apr 11, 2019 | 62.31 | 62.32 | 61.53 | 61.85 | 2,118,442 | -0.43(-0.68%) |
Apr 10, 2019 | 62.52 | 63.15 | 62.04 | 62.28 | 2,823,571 | -0.22(-0.35%) |
Apr 09, 2019 | 62.28 | 62.88 | 62.19 | 62.49 | 2,119,985 | -0.06(-0.09%) |
Apr 08, 2019 | 62.38 | 62.94 | 62.18 | 62.55 | 2,674,558 | +0.04(+0.07%) |
Apr 05, 2019 | 62.66 | 62.82 | 62.14 | 62.51 | 3,793,651 | +0.17(+0.27%) |
Apr 04, 2019 | 60.60 | 62.36 | 60.44 | 62.34 | 2,949,037 | +1.70(+2.80%) |
Apr 03, 2019 | 60.06 | 60.85 | 59.98 | 60.65 | 2,808,135 | +0.91(+1.53%) |
Apr 02, 2019 | 60.22 | 60.22 | 59.46 | 59.73 | 2,389,468 | -0.54(-0.89%) |
Apr 01, 2019 | 59.66 | 60.41 | 59.43 | 60.27 | 3,333,707 | +0.86(+1.45%) |
Mar 29, 2019 | 59.59 | 59.80 | 59.20 | 59.41 | 3,335,174 | -0.03(-0.06%) |
Mar 28, 2019 | 59.23 | 59.93 | 58.85 | 59.44 | 4,551,331 | +0.50(+0.85%) |
Mar 27, 2019 | 58.84 | 59.52 | 58.54 | 58.94 | 4,892,522 | +0.00(+0.00%) |
Mar 26, 2019 | 59.73 | 60.08 | 58.74 | 58.94 | 3,354,167 | -0.33(-0.55%) |
Mar 25, 2019 | 58.37 | 59.63 | 58.33 | 59.27 | 2,681,723 | +0.65(+1.11%) |
Mar 22, 2019 | 60.30 | 61.31 | 58.61 | 58.61 | 4,792,182 | -0.38(-0.64%) |
Mar 21, 2019 | 57.74 | 59.12 | 57.54 | 58.99 | 3,221,384 | +1.21(+2.10%) |
Mar 20, 2019 | 58.23 | 58.46 | 56.99 | 57.78 | 4,039,730 | -0.65(-1.12%) |
Mar 19, 2019 | 58.74 | 59.04 | 58.29 | 58.43 | 4,191,320 | +0.13(+0.22%) |
Mar 18, 2019 | 57.82 | 58.34 | 57.59 | 58.30 | 4,258,738 | +0.51(+0.88%) |
Mar 15, 2019 | 57.18 | 57.83 | 56.70 | 57.80 | 8,208,875 | +0.65(+1.13%) |
Mar 14, 2019 | 56.64 | 57.55 | 56.45 | 57.15 | 5,128,853 | +0.41(+0.73%) |
Mar 13, 2019 | 57.28 | 57.41 | 56.74 | 56.74 | 4,228,998 | -0.40(-0.70%) |
Mar 12, 2019 | 57.27 | 57.42 | 56.41 | 57.13 | 3,158,610 | +0.09(+0.16%) |
Mar 11, 2019 | 56.11 | 57.44 | 56.11 | 57.04 | 4,792,796 | +1.12(+2.00%) |
Mar 08, 2019 | 55.52 | 55.97 | 55.08 | 55.92 | 3,763,023 | -0.22(-0.40%) |
Mar 07, 2019 | 55.47 | 56.30 | 55.28 | 56.15 | 4,449,576 | +0.29(+0.52%) |
Mar 06, 2019 | 55.86 | 56.44 | 55.29 | 55.86 | 4,645,170 | +0.40(+0.72%) |
Mar 05, 2019 | 56.07 | 56.29 | 55.14 | 55.46 | 3,992,991 | -0.21(-0.37%) |
Mar 04, 2019 | 56.45 | 56.94 | 55.32 | 55.66 | 5,124,471 | -0.62(-1.11%) |
Mar 01, 2019 | 57.81 | 57.98 | 56.13 | 56.29 | 6,521,442 | -0.85(-1.50%) |
Feb 28, 2019 | 57.68 | 58.21 | 56.56 | 57.14 | 8,227,237 | +0.02(+0.03%) |
Feb 27, 2019 | 56.44 | 58.71 | 56.44 | 57.13 | 21,557,466 | +7.06(+14.11%) |
Feb 26, 2019 | 50.22 | 50.38 | 49.46 | 50.06 | 4,969,344 | -0.20(-0.40%) |
Feb 25, 2019 | 50.76 | 50.97 | 50.12 | 50.26 | 4,550,035 | +0.09(+0.18%) |
Feb 22, 2019 | 49.68 | 50.31 | 49.27 | 50.17 | 2,779,621 | +0.56(+1.12%) |
Feb 21, 2019 | 50.18 | 50.45 | 49.34 | 49.61 | 2,818,736 | -0.46(-0.91%) |
Feb 20, 2019 | 50.22 | 50.44 | 49.92 | 50.07 | 3,466,611 | -0.02(-0.03%) |
Feb 19, 2019 | 50.01 | 50.24 | 49.40 | 50.09 | 3,457,388 | +0.13(+0.27%) |
Feb 15, 2019 | 49.85 | 50.16 | 49.50 | 49.95 | 2,351,106 | +0.51(+1.02%) |
Feb 14, 2019 | 49.02 | 49.89 | 48.69 | 49.45 | 3,230,910 | +0.07(+0.13%) |
Feb 13, 2019 | 49.90 | 50.11 | 49.17 | 49.38 | 3,616,047 | -0.31(-0.62%) |
Feb 12, 2019 | 48.77 | 50.24 | 48.77 | 49.69 | 3,577,673 | +1.17(+2.41%) |
Feb 11, 2019 | 48.98 | 49.05 | 48.33 | 48.52 | 2,682,930 | -0.41(-0.85%) |
Feb 08, 2019 | 48.32 | 48.99 | 48.27 | 48.93 | 2,049,809 | +0.07(+0.15%) |
Feb 07, 2019 | 49.12 | 49.27 | 48.20 | 48.86 | 2,223,749 | -0.50(-1.01%) |
Feb 06, 2019 | 49.47 | 49.70 | 48.82 | 49.36 | 2,289,711 | -0.05(-0.10%) |
Feb 05, 2019 | 49.22 | 49.47 | 48.89 | 49.41 | 1,807,160 | +0.26(+0.52%) |
Feb 04, 2019 | 48.64 | 49.30 | 48.34 | 49.15 | 2,236,812 | +0.61(+1.27%) |
Feb 01, 2019 | 49.17 | 49.17 | 47.96 | 48.53 | 4,559,576 | -0.64(-1.30%) |
Jan 31, 2019 | 48.96 | 49.36 | 48.83 | 49.17 | 4,013,459 | +0.22(+0.44%) |
Jan 30, 2019 | 48.87 | 49.20 | 48.44 | 48.96 | 2,984,344 | +0.17(+0.34%) |
Jan 29, 2019 | 49.34 | 49.35 | 48.42 | 48.79 | 2,523,283 | -0.60(-1.21%) |
Jan 28, 2019 | 48.76 | 49.42 | 48.20 | 49.39 | 3,308,988 | +0.13(+0.27%) |
Jan 25, 2019 | 48.26 | 49.35 | 48.26 | 49.26 | 3,398,840 | +1.44(+3.02%) |
Jan 24, 2019 | 47.70 | 47.90 | 47.08 | 47.81 | 2,117,604 | +0.24(+0.51%) |
Jan 23, 2019 | 48.13 | 48.21 | 46.81 | 47.57 | 2,826,412 | -0.38(-0.80%) |
Jan 22, 2019 | 48.38 | 48.71 | 47.49 | 47.95 | 3,036,267 | -0.78(-1.60%) |
Jan 18, 2019 | 48.35 | 49.37 | 48.34 | 48.73 | 3,381,613 | +0.74(+1.54%) |
Jan 17, 2019 | 46.80 | 48.23 | 46.51 | 48.00 | 3,967,769 | +1.24(+2.65%) |
Jan 16, 2019 | 47.00 | 47.20 | 46.46 | 46.76 | 3,198,656 | -0.28(-0.60%) |
Jan 15, 2019 | 47.52 | 47.66 | 46.56 | 47.04 | 4,572,601 | -0.51(-1.06%) |
Jan 14, 2019 | 46.58 | 48.13 | 46.35 | 47.55 | 3,160,908 | +0.64(+1.36%) |
Jan 11, 2019 | 46.83 | 47.77 | 46.48 | 46.91 | 4,112,027 | -0.30(-0.63%) |
Jan 10, 2019 | 46.81 | 47.26 | 45.75 | 47.21 | 4,387,058 | -0.80(-1.66%) |
Jan 09, 2019 | 47.46 | 48.38 | 46.59 | 48.00 | 4,763,199 | +0.36(+0.75%) |
Jan 08, 2019 | 46.78 | 47.75 | 45.78 | 47.65 | 4,866,830 | +1.36(+2.94%) |
Jan 07, 2019 | 43.94 | 46.67 | 43.94 | 46.29 | 5,119,747 | +2.50(+5.71%) |
Jan 04, 2019 | 44.09 | 44.56 | 43.62 | 43.79 | 5,916,076 | +0.21(+0.48%) |
Jan 03, 2019 | 43.75 | 44.82 | 42.28 | 43.58 | 7,486,847 | -0.91(-2.05%) |
Jan 02, 2019 | 43.32 | 44.86 | 43.16 | 44.49 | 3,974,613 | +0.53(+1.21%) |
Dec 31, 2018 | 42.93 | 43.96 | 42.93 | 43.96 | 4,012,639 | +1.34(+3.16%) |
Dec 28, 2018 | 43.33 | 43.55 | 42.18 | 42.62 | 3,401,852 | -0.51(-1.19%) |
Dec 27, 2018 | 42.10 | 43.15 | 41.50 | 43.13 | 4,204,264 | +0.32(+0.76%) |
Dec 26, 2018 | 40.34 | 42.85 | 40.23 | 42.81 | 5,323,306 | +2.76(+6.90%) |
Dec 24, 2018 | 40.28 | 42.34 | 39.61 | 40.04 | 2,141,969 | -0.51(-1.27%) |
Dec 21, 2018 | 42.14 | 42.83 | 40.35 | 40.56 | 7,455,210 | -1.29(-3.07%) |
Dec 20, 2018 | 42.18 | 43.14 | 41.21 | 41.84 | 7,125,134 | -0.46(-1.08%) |
Dec 19, 2018 | 43.99 | 44.43 | 42.12 | 42.30 | 5,898,951 | -0.84(-1.94%) |
Dec 18, 2018 | 43.82 | 44.41 | 42.80 | 43.14 | 6,997,580 | -0.22(-0.50%) |
Dec 17, 2018 | 43.46 | 45.13 | 42.80 | 43.35 | 11,044,249 | -2.61(-5.67%) |
Dec 14, 2018 | 45.86 | 47.65 | 45.70 | 45.96 | 6,306,160 | -0.46(-1.00%) |
Dec 13, 2018 | 48.75 | 48.83 | 46.12 | 46.43 | 6,760,309 | -2.53(-5.17%) |
Dec 12, 2018 | 48.76 | 49.68 | 48.48 | 48.96 | 5,677,453 | +0.74(+1.53%) |
Dec 11, 2018 | 49.33 | 49.80 | 47.79 | 48.22 | 4,285,035 | -0.47(-0.97%) |
Dec 10, 2018 | 50.11 | 50.11 | 48.20 | 48.69 | 4,550,601 | -1.22(-2.44%) |
Dec 07, 2018 | 51.26 | 52.43 | 49.73 | 49.91 | 4,419,530 | -1.40(-2.73%) |
Dec 06, 2018 | 50.52 | 51.37 | 49.71 | 51.31 | 6,365,551 | +0.02(+0.03%) |
Dec 04, 2018 | 54.96 | 55.25 | 51.11 | 51.30 | 8,539,757 | -3.90(-7.06%) |
Dec 03, 2018 | 54.45 | 55.66 | 54.19 | 55.19 | 7,932,543 | +1.98(+3.72%) |
Nov 30, 2018 | 52.62 | 53.55 | 52.19 | 53.22 | 4,845,426 | +0.43(+0.81%) |
Nov 29, 2018 | 53.57 | 53.63 | 52.65 | 52.79 | 5,139,358 | -1.25(-2.32%) |
Nov 28, 2018 | 53.54 | 54.22 | 52.76 | 54.04 | 4,802,199 | +0.75(+1.41%) |
Nov 27, 2018 | 52.73 | 53.54 | 52.17 | 53.29 | 4,921,654 | +0.28(+0.53%) |
Nov 26, 2018 | 52.42 | 53.43 | 52.29 | 53.01 | 6,927,690 | +1.47(+2.86%) |
Nov 23, 2018 | 51.07 | 51.88 | 50.98 | 51.54 | 4,672,592 | +0.38(+0.74%) |
Nov 21, 2018 | 51.16 | 51.16 | 51.16 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.26 | 54.00 | 49.49 | 52.34 | 14,424,500 | +1.10(+2.14%) |
Nov 19, 2018 | 54.46 | 55.44 | 51.23 | 51.25 | 9,029,946 | -3.49(-6.37%) |
Nov 16, 2018 | 55.56 | 55.66 | 53.98 | 54.73 | 6,403,725 | -1.11(-1.99%) |
Nov 15, 2018 | 54.32 | 56.26 | 53.40 | 55.84 | 6,659,727 | +1.01(+1.85%) |
Nov 14, 2018 | 55.72 | 56.93 | 54.45 | 54.83 | 5,328,324 | -0.41(-0.75%) |
Nov 13, 2018 | 53.51 | 55.78 | 53.43 | 55.24 | 6,782,192 | -0.08(-0.15%) |
Nov 12, 2018 | 55.70 | 56.34 | 54.83 | 55.33 | 5,098,266 | -0.53(-0.94%) |
Nov 09, 2018 | 60.27 | 60.38 | 55.79 | 55.85 | 7,718,066 | -4.48(-7.43%) |
Nov 08, 2018 | 59.69 | 60.63 | 59.33 | 60.34 | 3,576,729 | +0.35(+0.58%) |
Nov 07, 2018 | 59.27 | 60.03 | 58.14 | 59.99 | 2,802,308 | +0.93(+1.58%) |
Nov 06, 2018 | 58.53 | 59.25 | 57.75 | 59.06 | 2,904,058 | +0.48(+0.82%) |
Nov 05, 2018 | 59.19 | 59.37 | 57.28 | 58.58 | 3,744,605 | -0.65(-1.10%) |
Nov 02, 2018 | 60.88 | 61.88 | 58.05 | 59.23 | 4,949,928 | -0.98(-1.63%) |