Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.54 | 45.81 | 44.92 | 45.81 | 7,647,367 | +0.13(+0.29%) |
Oct 30, 2019 | 47.67 | 47.68 | 45.60 | 45.68 | 9,528,830 | -1.70(-3.59%) |
Oct 29, 2019 | 46.31 | 48.11 | 45.14 | 47.38 | 10,482,425 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.53 | 46.21 | 9,127,108 | -0.56(-1.19%) |
Oct 25, 2019 | 46.55 | 47.05 | 46.14 | 46.76 | 3,670,292 | +0.16(+0.34%) |
Oct 24, 2019 | 46.95 | 47.22 | 46.25 | 46.61 | 5,493,501 | -0.07(-0.16%) |
Oct 23, 2019 | 46.99 | 47.15 | 46.12 | 46.68 | 6,379,100 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.42 | 46.92 | 7,486,103 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,350 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,374 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.53 | 44.80 | 45.25 | 5,260,694 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.26 | 45.28 | 45.32 | 6,293,874 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.53 | 45.64 | 46.08 | 7,588,438 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.83 | 46.23 | 5,353,769 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,303,531 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.13 | 45.30 | 46.03 | 6,706,274 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.72 | 45.25 | 6,914,290 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,620,591 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,068,589 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.41 | 44.07 | 6,273,299 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.08 | 44.20 | 5,211,697 | +0.49(+1.11%) |
Oct 02, 2019 | 45.13 | 45.33 | 43.65 | 43.71 | 7,564,674 | -1.71(-3.77%) |
Oct 01, 2019 | 47.44 | 47.52 | 45.32 | 45.42 | 7,697,869 | -1.51(-3.21%) |
Sep 30, 2019 | 47.69 | 47.70 | 46.69 | 46.93 | 7,341,840 | -0.76(-1.59%) |
Sep 27, 2019 | 47.00 | 48.05 | 46.92 | 47.69 | 5,256,118 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.19 | 47.51 | 8,264,020 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.01 | 48.02 | 48.99 | 7,099,666 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.47 | 48.06 | 48.84 | 11,493,605 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.57 | 8,227,451 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.53 | 50.09 | 22,091,312 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.99 | 49.21 | 49.39 | 7,627,482 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.82 | 49.49 | 9,075,970 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,468,746 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,728,264 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.23 | 9,573,489 | +0.82(+1.76%) |
Sep 12, 2019 | 46.12 | 46.92 | 45.78 | 46.41 | 6,935,410 | -0.70(-1.49%) |
Sep 11, 2019 | 46.73 | 47.34 | 46.36 | 47.11 | 9,639,191 | +0.72(+1.56%) |
Sep 10, 2019 | 45.75 | 47.35 | 45.62 | 46.39 | 10,402,068 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.37 | 45.28 | 7,499,247 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,393 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.02 | 7,302,315 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,045,608 | +1.04(+2.42%) |
Sep 03, 2019 | 42.05 | 42.93 | 41.79 | 42.86 | 6,243,356 | -0.12(-0.27%) |
Aug 30, 2019 | 43.13 | 43.60 | 42.52 | 42.98 | 6,230,805 | -0.09(-0.21%) |
Aug 29, 2019 | 43.09 | 43.61 | 43.00 | 43.07 | 7,772,583 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,254 | +0.80(+1.90%) |
Aug 27, 2019 | 42.61 | 42.71 | 41.61 | 41.99 | 6,493,475 | -0.32(-0.76%) |
Aug 26, 2019 | 42.05 | 42.59 | 41.75 | 42.31 | 6,057,451 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.99 | 41.29 | 41.53 | 8,661,086 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,241,632 | -0.30(-0.70%) |
Aug 21, 2019 | 43.93 | 44.21 | 43.15 | 43.35 | 7,338,808 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.15 | 43.37 | 43.41 | 6,431,987 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.43 | 11,309,978 | +2.03(+4.80%) |
Aug 16, 2019 | 42.05 | 42.66 | 41.84 | 42.39 | 6,402,116 | +0.46(+1.10%) |
Aug 15, 2019 | 42.34 | 42.84 | 41.67 | 41.93 | 7,369,431 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.54 | 42.43 | 42.65 | 9,532,928 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,100 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,054 | -0.73(-1.65%) |
Aug 09, 2019 | 45.27 | 45.69 | 44.46 | 44.49 | 6,545,987 | -0.87(-1.92%) |
Aug 08, 2019 | 44.30 | 45.37 | 43.90 | 45.36 | 9,038,833 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.25 | 43.08 | 43.92 | 11,277,355 | -0.75(-1.68%) |
Aug 06, 2019 | 45.32 | 45.33 | 44.41 | 44.67 | 7,487,542 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.89 | 44.67 | 45.04 | 9,074,444 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.39 | 46.51 | 9,345,722 | -1.92(-3.96%) |
Aug 01, 2019 | 47.84 | 49.65 | 47.68 | 48.43 | 9,620,830 | -0.23(-0.47%) |
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,038,893 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.02 | 7,196,582 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.34 | 47.93 | 8,009,694 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,383 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.63 | 6,093,515 | -0.86(-1.73%) |
Jul 24, 2019 | 49.53 | 50.01 | 49.33 | 49.48 | 5,347,509 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.80 | 49.29 | 49.65 | 5,380,769 | -0.13(-0.26%) |
Jul 22, 2019 | 49.80 | 50.20 | 49.39 | 49.78 | 4,031,511 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,235,904 | +0.26(+0.52%) |
Jul 18, 2019 | 49.53 | 49.53 | 49.00 | 49.43 | 6,969,715 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,610,626 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.81 | 48.96 | 7,335,700 | -0.74(-1.48%) |
Jul 15, 2019 | 50.69 | 50.73 | 49.64 | 49.70 | 6,163,846 | -0.91(-1.80%) |
Jul 12, 2019 | 50.36 | 50.78 | 50.22 | 50.61 | 5,865,149 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.37 | 5,118,581 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,300,766 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.32 | 48.35 | 49.08 | 7,391,315 | +0.00(+0.00%) |
Jul 08, 2019 | 49.01 | 49.62 | 48.96 | 49.08 | 8,757,037 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.09 | 5,594,003 | -0.49(-0.99%) |
Jul 03, 2019 | 49.60 | 49.79 | 49.16 | 49.58 | 5,957,280 | +0.33(+0.67%) |
Jul 02, 2019 | 51.00 | 51.08 | 49.10 | 49.25 | 9,924,180 | -1.76(-3.45%) |
Jul 01, 2019 | 50.81 | 51.47 | 50.57 | 51.01 | 7,666,140 | +1.02(+2.05%) |
Jun 28, 2019 | 50.21 | 50.55 | 49.73 | 49.99 | 7,454,562 | -0.22(-0.44%) |
Jun 27, 2019 | 51.28 | 51.51 | 49.89 | 50.21 | 7,327,640 | -1.21(-2.36%) |
Jun 26, 2019 | 49.85 | 51.87 | 49.84 | 51.42 | 11,603,344 | +2.44(+4.99%) |
Jun 25, 2019 | 49.41 | 49.89 | 48.97 | 48.98 | 6,130,634 | -0.61(-1.24%) |
Jun 24, 2019 | 49.43 | 49.81 | 49.39 | 49.60 | 4,517,194 | +0.16(+0.31%) |
Jun 21, 2019 | 49.74 | 49.98 | 49.39 | 49.44 | 11,161,892 | -0.30(-0.61%) |
Jun 20, 2019 | 49.77 | 50.15 | 49.50 | 49.74 | 11,516,948 | +0.86(+1.76%) |
Jun 19, 2019 | 48.96 | 49.41 | 48.67 | 48.88 | 5,453,490 | -0.15(-0.30%) |
Jun 18, 2019 | 48.70 | 49.35 | 48.52 | 49.03 | 6,076,984 | +0.67(+1.39%) |
Jun 17, 2019 | 47.82 | 48.44 | 47.76 | 48.36 | 5,582,752 | +0.16(+0.32%) |
Jun 14, 2019 | 48.40 | 48.67 | 48.10 | 48.20 | 4,381,290 | -0.20(-0.41%) |
Jun 13, 2019 | 48.64 | 48.86 | 48.23 | 48.40 | 6,313,956 | +0.42(+0.87%) |
Jun 12, 2019 | 47.67 | 48.03 | 47.43 | 47.98 | 6,927,952 | -0.15(-0.31%) |
Jun 11, 2019 | 48.91 | 49.06 | 48.07 | 48.13 | 6,443,415 | -0.43(-0.89%) |
Jun 10, 2019 | 48.62 | 48.91 | 48.18 | 48.56 | 6,428,971 | +0.25(+0.51%) |
Jun 07, 2019 | 47.78 | 48.60 | 47.65 | 48.32 | 7,191,104 | +0.62(+1.31%) |
Jun 06, 2019 | 47.02 | 47.96 | 46.95 | 47.69 | 8,994,154 | +0.92(+1.96%) |
Jun 05, 2019 | 48.52 | 48.60 | 46.69 | 46.78 | 14,447,092 | -1.66(-3.42%) |
Jun 04, 2019 | 49.06 | 49.17 | 48.32 | 48.43 | 8,858,594 | -0.26(-0.54%) |
Jun 03, 2019 | 48.41 | 49.33 | 48.37 | 48.69 | 7,982,510 | +0.38(+0.78%) |
May 31, 2019 | 47.57 | 48.68 | 47.38 | 48.32 | 8,468,126 | +0.01(+0.02%) |
May 30, 2019 | 49.23 | 49.42 | 48.02 | 48.31 | 7,099,417 | -0.98(-1.98%) |
May 29, 2019 | 48.59 | 49.46 | 48.30 | 49.28 | 8,173,770 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,480 | +0.14(+0.28%) |
May 24, 2019 | 49.19 | 49.51 | 48.29 | 49.07 | 7,283,113 | +0.31(+0.64%) |
May 23, 2019 | 50.68 | 50.78 | 48.53 | 48.76 | 10,503,303 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.67 | 6,292,102 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.14 | 7,145,053 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.27 | 50.71 | 51.18 | 5,851,067 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.28 | 50.66 | 50.89 | 5,986,689 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.22 | 51.28 | 6,482,702 | +0.43(+0.85%) |
May 15, 2019 | 50.81 | 51.07 | 50.23 | 50.84 | 7,707,677 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.54 | 50.35 | 51.07 | 6,417,404 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,663,816 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.04 | 49.55 | 50.74 | 7,823,819 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.42 | 49.46 | 50.18 | 9,565,334 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.71 | 50.09 | 5,897,532 | +0.35(+0.71%) |
May 07, 2019 | 49.87 | 50.02 | 49.17 | 49.74 | 7,912,708 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.84 | 49.72 | 50.46 | 9,077,988 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,441,996 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.98 | 15,469,403 | -1.13(-2.20%) |
May 01, 2019 | 51.97 | 52.62 | 51.10 | 51.10 | 14,755,841 | -0.37(-0.71%) |
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,473,431 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.09 | 8,301,190 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,302,964 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.72 | 52.13 | 52.16 | 8,958,527 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.76 | 9,350,457 | -1.43(-2.63%) |
Apr 23, 2019 | 54.63 | 54.98 | 54.17 | 54.18 | 9,974,428 | -0.42(-0.76%) |
Apr 22, 2019 | 54.39 | 54.88 | 54.09 | 54.60 | 11,112,182 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.43 | 53.74 | 7,399,101 | +0.10(+0.18%) |
Apr 17, 2019 | 54.22 | 54.63 | 53.64 | 53.64 | 9,593,835 | -0.05(-0.09%) |
Apr 16, 2019 | 54.44 | 54.56 | 53.69 | 53.69 | 9,554,198 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.10 | 8,933,727 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.63 | 54.83 | 54.94 | 12,157,121 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,634,417 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.61 | 8,129,531 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,772,849 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.27 | 6,996,593 | +0.35(+0.65%) |
Apr 05, 2019 | 53.42 | 53.97 | 53.21 | 53.92 | 10,225,241 | +0.78(+1.47%) |
Apr 04, 2019 | 53.47 | 53.63 | 52.98 | 53.13 | 7,846,078 | -0.29(-0.53%) |
Apr 03, 2019 | 54.48 | 54.60 | 53.14 | 53.42 | 6,733,631 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,152,945 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.55 | 54.89 | 55.20 | 6,510,682 | +0.77(+1.42%) |
Mar 29, 2019 | 55.68 | 55.89 | 54.29 | 54.42 | 8,352,717 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.44 | 54.94 | 6,281,564 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.38 | 6,150,870 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.38 | 55.91 | 8,885,207 | +1.22(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.43 | 54.69 | 9,896,672 | +0.82(+1.51%) |
Mar 22, 2019 | 55.01 | 55.24 | 53.32 | 53.88 | 6,355,104 | -1.69(-3.04%) |
Mar 21, 2019 | 55.23 | 55.68 | 54.85 | 55.56 | 6,844,122 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,728,554 | +0.15(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.92 | 7,917,803 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,127,549 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,520,876 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.61 | 54.65 | 8,971,360 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.93 | 53.84 | 54.92 | 10,209,169 | +1.40(+2.62%) |
Mar 12, 2019 | 53.96 | 54.16 | 53.12 | 53.52 | 14,458,896 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.10 | 53.28 | 53.71 | 10,673,633 | +0.36(+0.67%) |
Mar 08, 2019 | 54.39 | 54.39 | 52.93 | 53.35 | 9,895,351 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.41 | 8,540,700 | -0.28(-0.50%) |
Mar 06, 2019 | 55.95 | 55.97 | 55.40 | 55.69 | 8,947,902 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.13 | 55.87 | 56.27 | 9,320,135 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.13 | 56.04 | 57.00 | 8,125,029 | +0.79(+1.41%) |
Mar 01, 2019 | 55.52 | 56.35 | 55.52 | 56.21 | 9,041,316 | +0.88(+1.59%) |
Feb 28, 2019 | 56.39 | 56.42 | 55.17 | 55.33 | 10,000,023 | -1.12(-1.98%) |
Feb 27, 2019 | 56.50 | 57.36 | 56.06 | 56.44 | 6,568,056 | +0.24(+0.44%) |
Feb 26, 2019 | 56.35 | 56.70 | 56.05 | 56.20 | 5,751,489 | -0.27(-0.48%) |
Feb 25, 2019 | 56.80 | 57.09 | 56.45 | 56.47 | 6,030,231 | -0.59(-1.03%) |
Feb 22, 2019 | 57.77 | 57.90 | 56.97 | 57.06 | 6,408,450 | -0.22(-0.38%) |
Feb 21, 2019 | 57.28 | 57.76 | 57.02 | 57.28 | 7,339,023 | -0.33(-0.58%) |
Feb 20, 2019 | 56.64 | 57.69 | 56.63 | 57.61 | 7,158,580 | +0.95(+1.67%) |
Feb 19, 2019 | 56.69 | 57.09 | 56.41 | 56.66 | 6,364,434 | -0.56(-0.98%) |
Feb 15, 2019 | 57.03 | 57.34 | 56.66 | 57.23 | 6,344,557 | +0.88(+1.56%) |
Feb 14, 2019 | 55.04 | 56.83 | 55.04 | 56.35 | 6,674,820 | +1.08(+1.95%) |
Feb 13, 2019 | 55.21 | 56.13 | 55.16 | 55.27 | 7,161,648 | +0.27(+0.49%) |
Feb 12, 2019 | 55.46 | 55.69 | 54.83 | 55.00 | 4,853,980 | +0.58(+1.06%) |
Feb 11, 2019 | 53.48 | 54.69 | 53.48 | 54.42 | 6,377,566 | +0.39(+0.72%) |
Feb 08, 2019 | 54.47 | 54.70 | 53.21 | 54.03 | 8,038,647 | -0.75(-1.36%) |
Feb 07, 2019 | 55.50 | 55.87 | 54.59 | 54.78 | 7,675,273 | -1.32(-2.36%) |
Feb 06, 2019 | 55.73 | 56.46 | 55.61 | 56.10 | 5,015,491 | -0.12(-0.22%) |
Feb 05, 2019 | 56.54 | 56.79 | 56.10 | 56.22 | 5,523,807 | -0.54(-0.96%) |
Feb 04, 2019 | 55.35 | 56.83 | 55.35 | 56.76 | 6,874,542 | +1.01(+1.82%) |
Feb 01, 2019 | 55.47 | 56.38 | 55.28 | 55.75 | 9,222,683 | +0.80(+1.46%) |
Jan 31, 2019 | 54.01 | 55.45 | 53.49 | 54.95 | 12,168,901 | +1.62(+3.04%) |
Jan 30, 2019 | 53.41 | 53.66 | 52.85 | 53.32 | 9,963,028 | +0.32(+0.60%) |
Jan 29, 2019 | 53.75 | 53.81 | 52.97 | 53.01 | 6,427,136 | -0.04(-0.08%) |
Jan 28, 2019 | 53.47 | 53.47 | 52.67 | 53.05 | 7,321,027 | -1.33(-2.45%) |
Jan 25, 2019 | 54.10 | 54.88 | 54.00 | 54.38 | 5,564,974 | +0.71(+1.32%) |
Jan 24, 2019 | 53.55 | 54.17 | 53.13 | 53.67 | 7,132,781 | +0.21(+0.39%) |
Jan 23, 2019 | 53.75 | 53.95 | 52.88 | 53.46 | 7,300,962 | +0.09(+0.17%) |
Jan 22, 2019 | 54.39 | 54.58 | 53.24 | 53.37 | 8,519,382 | -1.75(-3.17%) |
Jan 18, 2019 | 54.91 | 55.45 | 54.52 | 55.12 | 7,482,465 | +0.68(+1.25%) |
Jan 17, 2019 | 52.81 | 54.52 | 52.77 | 54.44 | 7,155,882 | +1.14(+2.13%) |
Jan 16, 2019 | 53.36 | 53.79 | 53.16 | 53.30 | 6,661,670 | -0.30(-0.56%) |
Jan 15, 2019 | 53.61 | 54.21 | 53.38 | 53.60 | 5,548,768 | +0.34(+0.64%) |
Jan 14, 2019 | 53.27 | 53.83 | 53.03 | 53.26 | 6,023,722 | -0.63(-1.17%) |
Jan 11, 2019 | 54.61 | 54.66 | 53.40 | 53.89 | 7,414,340 | -1.26(-2.28%) |
Jan 10, 2019 | 53.47 | 55.21 | 53.11 | 55.15 | 10,852,500 | +1.21(+2.24%) |
Jan 09, 2019 | 52.82 | 54.18 | 52.44 | 53.94 | 10,187,387 | +1.73(+3.31%) |
Jan 08, 2019 | 52.12 | 52.42 | 51.51 | 52.21 | 6,973,917 | +0.69(+1.34%) |
Jan 07, 2019 | 51.88 | 52.17 | 50.89 | 51.52 | 7,723,611 | -0.23(-0.44%) |
Jan 04, 2019 | 51.20 | 51.88 | 50.86 | 51.75 | 9,485,945 | +1.27(+2.52%) |
Jan 03, 2019 | 51.58 | 51.72 | 50.05 | 50.47 | 5,534,256 | -0.97(-1.89%) |
Jan 02, 2019 | 49.26 | 51.83 | 49.05 | 51.45 | 7,054,858 | +0.84(+1.65%) |
Dec 31, 2018 | 50.43 | 50.92 | 50.07 | 50.61 | 6,517,868 | +0.55(+1.10%) |
Dec 28, 2018 | 50.94 | 51.03 | 49.64 | 50.06 | 6,225,656 | -0.45(-0.90%) |
Dec 27, 2018 | 49.22 | 50.52 | 48.26 | 50.51 | 7,371,901 | +0.59(+1.19%) |
Dec 26, 2018 | 46.82 | 49.95 | 46.07 | 49.92 | 8,947,222 | +3.64(+7.88%) |
Dec 24, 2018 | 47.75 | 48.44 | 46.28 | 46.28 | 4,734,041 | -2.26(-4.67%) |
Dec 21, 2018 | 48.06 | 49.49 | 47.74 | 48.54 | 18,532,462 | -0.16(-0.33%) |
Dec 20, 2018 | 48.92 | 50.10 | 48.44 | 48.70 | 10,265,123 | -1.04(-2.09%) |
Dec 19, 2018 | 50.78 | 51.76 | 49.37 | 49.74 | 9,464,093 | -0.51(-1.02%) |
Dec 18, 2018 | 51.16 | 51.64 | 49.90 | 50.25 | 8,058,543 | -0.98(-1.92%) |
Dec 17, 2018 | 52.41 | 52.63 | 50.89 | 51.24 | 8,645,450 | -1.16(-2.22%) |
Dec 14, 2018 | 53.67 | 53.81 | 52.20 | 52.40 | 7,940,741 | -1.28(-2.39%) |
Dec 13, 2018 | 52.86 | 54.45 | 52.67 | 53.68 | 7,614,061 | +0.70(+1.32%) |
Dec 12, 2018 | 53.62 | 54.44 | 52.94 | 52.98 | 6,830,866 | -0.14(-0.26%) |
Dec 11, 2018 | 53.69 | 54.18 | 52.54 | 53.12 | 6,727,868 | +0.19(+0.37%) |
Dec 10, 2018 | 52.84 | 53.40 | 51.38 | 52.93 | 10,780,499 | -0.58(-1.08%) |
Dec 07, 2018 | 55.39 | 56.11 | 53.42 | 53.50 | 9,973,048 | -0.57(-1.05%) |
Dec 06, 2018 | 52.70 | 54.07 | 52.20 | 54.07 | 10,188,582 | -0.25(-0.46%) |
Dec 04, 2018 | 56.36 | 56.59 | 54.22 | 54.32 | 9,278,982 | -1.78(-3.17%) |
Dec 03, 2018 | 55.28 | 56.22 | 54.84 | 56.10 | 8,917,478 | +2.38(+4.43%) |
Nov 30, 2018 | 53.60 | 54.34 | 53.11 | 53.72 | 8,839,431 | -0.56(-1.03%) |
Nov 29, 2018 | 53.95 | 54.80 | 53.75 | 54.28 | 5,663,764 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.09 | 52.84 | 53.86 | 6,705,175 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,534,929 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,695,768 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.79 | 6,604,349 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.22 | 53.22 | 51.32 | 51.94 | 9,182,646 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.17 | 52.79 | 53.93 | 9,571,903 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,847,392 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 53.00 | 51.34 | 52.93 | 9,587,557 | +0.88(+1.70%) |
Nov 14, 2018 | 52.62 | 53.58 | 51.56 | 52.05 | 11,905,326 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,814,597 | -1.15(-2.18%) |
Nov 12, 2018 | 54.87 | 55.26 | 52.88 | 52.88 | 8,335,974 | -1.29(-2.38%) |
Nov 09, 2018 | 53.36 | 54.56 | 52.59 | 54.17 | 11,322,129 | -0.15(-0.27%) |
Nov 08, 2018 | 56.63 | 57.07 | 54.12 | 54.31 | 12,104,711 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.85 | 8,108,958 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.42 | 7,576,561 | +0.38(+0.68%) |
Nov 05, 2018 | 55.76 | 56.42 | 55.40 | 56.03 | 6,102,712 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.07 | 7,053,016 | -1.41(-2.50%) |