Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.38 | 42.38 | 42.08 | 42.15 | 1,557,400 | -0.75(-1.75%) |
Nov 27, 2019 | 42.81 | 42.98 | 42.71 | 42.90 | 2,121,500 | -0.09(-0.20%) |
Nov 26, 2019 | 42.89 | 43.00 | 42.69 | 42.98 | 3,366,738 | -0.63(-1.46%) |
Nov 25, 2019 | 43.25 | 43.69 | 43.15 | 43.62 | 3,442,804 | +1.02(+2.39%) |
Nov 22, 2019 | 42.52 | 42.65 | 42.45 | 42.60 | 1,880,400 | +0.27(+0.64%) |
Nov 21, 2019 | 42.25 | 42.38 | 42.10 | 42.33 | 1,679,699 | -0.12(-0.28%) |
Nov 20, 2019 | 42.78 | 42.78 | 42.32 | 42.45 | 2,880,908 | -0.37(-0.86%) |
Nov 19, 2019 | 42.85 | 42.95 | 42.77 | 42.82 | 4,271,628 | +0.91(+2.17%) |
Nov 18, 2019 | 42.45 | 42.48 | 41.83 | 41.91 | 4,090,676 | +0.95(+2.32%) |
Nov 15, 2019 | 40.88 | 41.06 | 40.85 | 40.96 | 2,863,700 | +0.08(+0.20%) |
Nov 14, 2019 | 40.92 | 41.05 | 40.77 | 40.88 | 3,649,372 | +0.15(+0.36%) |
Nov 13, 2019 | 40.30 | 41.50 | 40.28 | 40.73 | 5,944,877 | -1.47(-3.47%) |
Nov 12, 2019 | 42.08 | 42.29 | 41.93 | 42.20 | 3,586,091 | +0.51(+1.22%) |
Nov 11, 2019 | 41.79 | 41.83 | 41.33 | 41.69 | 3,286,410 | -0.10(-0.24%) |
Nov 08, 2019 | 41.96 | 41.96 | 41.60 | 41.79 | 2,835,300 | -0.93(-2.18%) |
Nov 07, 2019 | 42.64 | 42.81 | 42.55 | 42.72 | 3,161,402 | +0.22(+0.52%) |
Nov 06, 2019 | 42.56 | 42.67 | 42.35 | 42.50 | 2,183,763 | +0.12(+0.28%) |
Nov 05, 2019 | 42.38 | 42.60 | 42.35 | 42.38 | 2,907,320 | +0.41(+0.98%) |
Nov 04, 2019 | 41.99 | 41.99 | 41.73 | 41.97 | 3,684,336 | +0.88(+2.14%) |
Nov 01, 2019 | 41.04 | 41.21 | 40.95 | 41.09 | 3,217,900 | +0.59(+1.46%) |
Oct 31, 2019 | 40.70 | 40.78 | 40.36 | 40.50 | 2,433,229 | +0.13(+0.32%) |
Oct 30, 2019 | 40.11 | 40.44 | 40.04 | 40.37 | 2,229,400 | +0.22(+0.55%) |
Oct 29, 2019 | 40.42 | 40.42 | 40.14 | 40.15 | 4,333,495 | -0.95(-2.31%) |
Oct 28, 2019 | 41.19 | 41.27 | 41.04 | 41.10 | 5,281,439 | +0.48(+1.18%) |
Oct 25, 2019 | 40.48 | 40.66 | 40.16 | 40.62 | 5,175,500 | +0.23(+0.57%) |
Oct 24, 2019 | 40.55 | 40.65 | 40.31 | 40.39 | 5,436,599 | -0.20(-0.49%) |
Oct 23, 2019 | 40.53 | 40.65 | 40.21 | 40.59 | 3,799,706 | -0.70(-1.70%) |
Oct 22, 2019 | 41.68 | 41.75 | 41.23 | 41.29 | 2,324,182 | -0.26(-0.63%) |
Oct 21, 2019 | 41.41 | 41.55 | 41.17 | 41.55 | 2,249,058 | -0.10(-0.24%) |
Oct 18, 2019 | 42.08 | 42.23 | 41.61 | 41.65 | 3,268,800 | -0.40(-0.95%) |
Oct 17, 2019 | 42.12 | 42.20 | 41.91 | 42.05 | 2,430,023 | +0.17(+0.41%) |
Oct 16, 2019 | 42.16 | 42.16 | 41.72 | 41.88 | 3,447,341 | -0.20(-0.49%) |
Oct 15, 2019 | 41.81 | 42.12 | 41.71 | 42.09 | 4,637,354 | +0.59(+1.43%) |
Oct 14, 2019 | 41.58 | 41.84 | 41.44 | 41.49 | 3,517,798 | -0.12(-0.29%) |
Oct 11, 2019 | 41.55 | 42.00 | 41.46 | 41.61 | 5,488,100 | +0.68(+1.66%) |
Oct 10, 2019 | 40.69 | 41.24 | 40.64 | 40.93 | 4,892,325 | +0.37(+0.91%) |
Oct 09, 2019 | 40.65 | 40.87 | 40.40 | 40.56 | 3,148,831 | -0.10(-0.25%) |
Oct 08, 2019 | 40.81 | 41.05 | 40.60 | 40.66 | 3,577,782 | -0.34(-0.83%) |
Oct 07, 2019 | 41.21 | 41.30 | 40.92 | 41.00 | 1,749,348 | -0.42(-1.01%) |
Oct 04, 2019 | 41.10 | 41.49 | 40.90 | 41.42 | 2,474,000 | -0.26(-0.63%) |
Oct 03, 2019 | 41.39 | 41.76 | 41.04 | 41.68 | 2,675,548 | +0.59(+1.44%) |
Oct 02, 2019 | 41.18 | 41.18 | 40.67 | 41.09 | 3,348,875 | -0.38(-0.93%) |
Oct 01, 2019 | 41.72 | 41.93 | 41.33 | 41.48 | 2,466,005 | -0.16(-0.37%) |
Sep 30, 2019 | 41.72 | 42.03 | 41.62 | 41.63 | 3,637,735 | +0.74(+1.81%) |
Sep 27, 2019 | 41.97 | 42.33 | 40.57 | 40.89 | 5,930,500 | -1.10(-2.62%) |
Sep 26, 2019 | 42.15 | 42.30 | 41.88 | 41.99 | 2,919,383 | -0.26(-0.62%) |
Sep 25, 2019 | 41.93 | 42.32 | 41.75 | 42.25 | 2,786,730 | -0.02(-0.05%) |
Sep 24, 2019 | 42.75 | 42.80 | 42.18 | 42.27 | 1,726,316 | -0.60(-1.40%) |
Sep 23, 2019 | 42.58 | 42.99 | 42.56 | 42.87 | 2,350,504 | +0.10(+0.23%) |
Sep 20, 2019 | 43.01 | 43.17 | 42.56 | 42.77 | 2,857,700 | -0.39(-0.90%) |
Sep 19, 2019 | 43.22 | 43.59 | 43.12 | 43.16 | 2,629,756 | -0.31(-0.71%) |
Sep 18, 2019 | 43.83 | 43.86 | 43.16 | 43.47 | 4,042,231 | -0.67(-1.52%) |
Sep 17, 2019 | 43.80 | 44.20 | 43.77 | 44.14 | 2,386,331 | +0.17(+0.39%) |
Sep 16, 2019 | 43.96 | 44.33 | 43.78 | 43.97 | 3,232,361 | -0.62(-1.39%) |
Sep 13, 2019 | 44.55 | 44.68 | 44.43 | 44.59 | 2,823,900 | +0.14(+0.31%) |
Sep 12, 2019 | 44.63 | 44.93 | 44.35 | 44.45 | 2,741,991 | +0.32(+0.73%) |
Sep 11, 2019 | 44.18 | 44.47 | 44.00 | 44.13 | 3,606,355 | +0.78(+1.80%) |
Sep 10, 2019 | 43.48 | 43.67 | 43.24 | 43.35 | 4,004,738 | -0.41(-0.94%) |
Sep 09, 2019 | 43.54 | 43.98 | 43.53 | 43.76 | 3,543,459 | -0.02(-0.05%) |
Sep 06, 2019 | 43.83 | 43.96 | 43.72 | 43.78 | 3,890,900 | +0.07(+0.16%) |
Sep 05, 2019 | 43.84 | 44.00 | 43.61 | 43.71 | 3,184,963 | +0.09(+0.21%) |
Sep 04, 2019 | 43.50 | 43.75 | 43.22 | 43.62 | 4,464,618 | +1.29(+3.05%) |
Sep 03, 2019 | 41.78 | 42.48 | 41.74 | 42.33 | 4,442,714 | +1.06(+2.57%) |
Aug 30, 2019 | 41.30 | 41.39 | 41.06 | 41.27 | 2,222,200 | +0.37(+0.90%) |
Aug 29, 2019 | 41.22 | 41.39 | 40.88 | 40.90 | 3,974,538 | +0.32(+0.79%) |
Aug 28, 2019 | 40.53 | 40.78 | 40.35 | 40.58 | 4,941,355 | -0.66(-1.60%) |
Aug 27, 2019 | 41.61 | 41.85 | 41.22 | 41.24 | 3,395,238 | -0.02(-0.05%) |
Aug 26, 2019 | 41.62 | 41.75 | 41.20 | 41.26 | 2,728,957 | -0.10(-0.24%) |
Aug 23, 2019 | 42.02 | 42.54 | 41.11 | 41.36 | 5,717,900 | -0.74(-1.76%) |
Aug 22, 2019 | 42.30 | 42.43 | 41.88 | 42.10 | 2,856,863 | -0.40(-0.94%) |
Aug 21, 2019 | 42.65 | 42.70 | 42.34 | 42.50 | 2,143,117 | +0.28(+0.66%) |
Aug 20, 2019 | 42.36 | 42.52 | 42.15 | 42.22 | 2,579,985 | -0.52(-1.22%) |
Aug 19, 2019 | 43.33 | 43.35 | 42.52 | 42.74 | 4,409,667 | +0.86(+2.04%) |
Aug 16, 2019 | 41.57 | 42.01 | 41.35 | 41.88 | 4,240,200 | +0.10(+0.25%) |
Aug 15, 2019 | 41.80 | 41.95 | 41.44 | 41.78 | 3,962,209 | +0.30(+0.72%) |
Aug 14, 2019 | 41.76 | 41.76 | 41.22 | 41.48 | 10,273,494 | -1.88(-4.34%) |
Aug 13, 2019 | 42.43 | 44.15 | 42.38 | 43.36 | 5,033,580 | +0.59(+1.38%) |
Aug 12, 2019 | 42.83 | 42.95 | 42.37 | 42.77 | 4,262,287 | -0.22(-0.51%) |
Aug 09, 2019 | 43.13 | 43.44 | 42.67 | 42.99 | 3,389,400 | -0.85(-1.94%) |
Aug 08, 2019 | 43.66 | 43.92 | 43.52 | 43.84 | 4,670,160 | +0.44(+1.01%) |
Aug 07, 2019 | 42.77 | 43.57 | 42.38 | 43.40 | 3,722,215 | +0.61(+1.43%) |
Aug 06, 2019 | 43.26 | 43.27 | 42.50 | 42.79 | 4,398,766 | +0.46(+1.09%) |
Aug 05, 2019 | 42.60 | 42.70 | 41.93 | 42.33 | 7,300,353 | -2.56(-5.70%) |
Aug 02, 2019 | 44.93 | 45.32 | 44.75 | 44.89 | 4,900,600 | -0.79(-1.73%) |
Aug 01, 2019 | 47.06 | 47.53 | 45.43 | 45.68 | 5,595,950 | -0.82(-1.76%) |
Jul 31, 2019 | 47.02 | 47.04 | 45.83 | 46.50 | 1,910,363 | -0.67(-1.42%) |
Jul 30, 2019 | 47.25 | 47.39 | 47.01 | 47.17 | 1,997,993 | -0.36(-0.76%) |
Jul 29, 2019 | 47.62 | 47.75 | 47.25 | 47.53 | 2,498,703 | +0.17(+0.36%) |
Jul 26, 2019 | 47.31 | 47.61 | 47.21 | 47.36 | 2,321,500 | +0.19(+0.40%) |
Jul 25, 2019 | 47.47 | 47.48 | 46.81 | 47.17 | 2,527,310 | +0.27(+0.58%) |
Jul 24, 2019 | 46.65 | 46.99 | 46.62 | 46.90 | 1,948,782 | +0.74(+1.60%) |
Jul 23, 2019 | 45.96 | 46.33 | 45.75 | 46.16 | 2,614,363 | +0.65(+1.43%) |
Jul 22, 2019 | 45.85 | 45.92 | 45.48 | 45.51 | 2,854,910 | -0.22(-0.48%) |
Jul 19, 2019 | 46.18 | 46.37 | 45.63 | 45.73 | 2,366,100 | +0.18(+0.40%) |
Jul 18, 2019 | 45.57 | 45.74 | 45.33 | 45.55 | 2,525,489 | -0.42(-0.91%) |
Jul 17, 2019 | 46.45 | 46.46 | 45.92 | 45.97 | 2,530,139 | -0.13(-0.28%) |
Jul 16, 2019 | 46.12 | 46.35 | 46.00 | 46.10 | 1,414,426 | +0.00(+0.00%) |
Jul 15, 2019 | 45.98 | 46.25 | 45.84 | 46.10 | 2,001,173 | +0.68(+1.50%) |
Jul 12, 2019 | 45.43 | 45.52 | 45.26 | 45.42 | 1,547,200 | +0.07(+0.15%) |
Jul 11, 2019 | 45.72 | 45.73 | 45.24 | 45.35 | 1,415,801 | -0.21(-0.46%) |
Jul 10, 2019 | 45.77 | 46.17 | 45.40 | 45.56 | 3,305,034 | +0.54(+1.20%) |
Jul 09, 2019 | 44.52 | 45.09 | 44.51 | 45.02 | 2,150,416 | +0.18(+0.40%) |
Jul 08, 2019 | 45.01 | 45.05 | 44.61 | 44.84 | 2,360,848 | -0.81(-1.77%) |
Jul 05, 2019 | 45.85 | 45.89 | 45.42 | 45.65 | 1,678,200 | -0.51(-1.10%) |
Jul 03, 2019 | 45.84 | 46.17 | 45.83 | 46.16 | 609,300 | -0.05(-0.11%) |
Jul 02, 2019 | 46.54 | 46.56 | 46.10 | 46.21 | 1,979,826 | -0.27(-0.58%) |
Jul 01, 2019 | 46.63 | 47.39 | 46.21 | 46.48 | 3,366,752 | +1.22(+2.70%) |
Jun 28, 2019 | 45.09 | 45.38 | 44.96 | 45.26 | 1,633,100 | -0.10(-0.22%) |
Jun 27, 2019 | 44.83 | 45.42 | 44.80 | 45.36 | 1,847,949 | +0.41(+0.91%) |
Jun 26, 2019 | 44.98 | 45.28 | 44.95 | 44.95 | 2,638,709 | +1.01(+2.30%) |
Jun 25, 2019 | 44.47 | 44.67 | 43.80 | 43.94 | 3,252,856 | -1.21(-2.68%) |
Jun 24, 2019 | 45.60 | 45.60 | 45.10 | 45.15 | 2,746,788 | -0.28(-0.62%) |
Jun 21, 2019 | 45.04 | 45.50 | 45.00 | 45.43 | 2,958,100 | -0.06(-0.13%) |
Jun 20, 2019 | 45.55 | 45.72 | 45.10 | 45.49 | 2,275,879 | +0.84(+1.88%) |
Jun 19, 2019 | 44.25 | 44.69 | 43.85 | 44.65 | 3,332,187 | +0.82(+1.87%) |
Jun 18, 2019 | 42.85 | 44.05 | 42.74 | 43.83 | 5,141,824 | +1.91(+4.56%) |
Jun 17, 2019 | 42.18 | 42.35 | 41.86 | 41.92 | 2,567,493 | +0.15(+0.36%) |
Jun 14, 2019 | 42.00 | 42.14 | 41.63 | 41.77 | 2,616,300 | -0.62(-1.46%) |
Jun 13, 2019 | 42.89 | 42.92 | 42.22 | 42.39 | 1,984,356 | -0.39(-0.91%) |
Jun 12, 2019 | 43.09 | 43.09 | 42.60 | 42.78 | 2,363,377 | -1.12(-2.55%) |
Jun 11, 2019 | 44.17 | 44.33 | 43.62 | 43.90 | 3,455,378 | +0.46(+1.06%) |
Jun 10, 2019 | 43.94 | 44.09 | 43.41 | 43.44 | 4,475,464 | +0.63(+1.47%) |
Jun 07, 2019 | 42.81 | 43.10 | 42.50 | 42.81 | 3,266,900 | +0.70(+1.66%) |
Jun 06, 2019 | 41.98 | 42.42 | 41.62 | 42.11 | 2,292,051 | +0.30(+0.72%) |
Jun 05, 2019 | 42.46 | 42.50 | 41.51 | 41.81 | 3,168,842 | -0.58(-1.37%) |
Jun 04, 2019 | 42.15 | 42.75 | 41.79 | 42.39 | 5,930,189 | -0.39(-0.91%) |
Jun 03, 2019 | 42.76 | 43.00 | 42.61 | 42.78 | 3,087,491 | +1.02(+2.44%) |
May 31, 2019 | 41.26 | 41.90 | 41.13 | 41.76 | 2,840,100 | +0.17(+0.41%) |
May 30, 2019 | 41.36 | 41.80 | 41.36 | 41.59 | 3,161,025 | +0.14(+0.34%) |
May 29, 2019 | 40.93 | 41.45 | 40.93 | 41.45 | 2,844,303 | +0.34(+0.81%) |
May 28, 2019 | 41.79 | 41.79 | 40.90 | 41.12 | 3,005,612 | +0.26(+0.62%) |
May 24, 2019 | 41.58 | 41.63 | 40.85 | 40.86 | 6,119,900 | -0.66(-1.59%) |
May 23, 2019 | 41.54 | 41.68 | 41.03 | 41.52 | 5,497,356 | -1.44(-3.35%) |
May 22, 2019 | 42.99 | 43.13 | 42.68 | 42.96 | 3,363,195 | -0.38(-0.88%) |
May 21, 2019 | 43.57 | 43.58 | 42.76 | 43.34 | 4,226,097 | +0.64(+1.50%) |
May 20, 2019 | 43.05 | 43.30 | 42.57 | 42.70 | 4,912,395 | -2.08(-4.64%) |
May 17, 2019 | 45.25 | 45.25 | 44.64 | 44.78 | 5,606,000 | -2.02(-4.32%) |
May 16, 2019 | 46.62 | 47.22 | 46.58 | 46.80 | 3,543,780 | +0.27(+0.58%) |
May 15, 2019 | 46.51 | 46.77 | 45.74 | 46.53 | 8,520,869 | -0.54(-1.15%) |
May 14, 2019 | 47.01 | 47.30 | 46.75 | 47.07 | 4,197,141 | +0.39(+0.84%) |
May 13, 2019 | 46.66 | 47.04 | 46.13 | 46.68 | 6,897,082 | -1.78(-3.67%) |
May 10, 2019 | 48.20 | 48.77 | 47.50 | 48.46 | 3,782,800 | +0.72(+1.51%) |
May 09, 2019 | 47.36 | 48.12 | 46.72 | 47.74 | 5,542,846 | -1.32(-2.69%) |
May 08, 2019 | 49.09 | 49.45 | 48.71 | 49.06 | 6,302,536 | +1.60(+3.37%) |
May 07, 2019 | 47.95 | 48.00 | 47.07 | 47.46 | 6,144,255 | -0.84(-1.74%) |
May 06, 2019 | 47.25 | 48.34 | 47.25 | 48.30 | 5,470,632 | -1.46(-2.93%) |
May 03, 2019 | 49.45 | 50.07 | 49.45 | 49.76 | 2,015,900 | +0.54(+1.10%) |
May 02, 2019 | 49.31 | 49.54 | 48.91 | 49.22 | 2,868,039 | +0.12(+0.24%) |
May 01, 2019 | 49.31 | 50.05 | 49.10 | 49.10 | 1,983,725 | -0.14(-0.28%) |
Apr 30, 2019 | 49.41 | 49.66 | 49.10 | 49.24 | 1,320,502 | -0.46(-0.93%) |
Apr 29, 2019 | 49.81 | 49.90 | 49.41 | 49.70 | 1,383,746 | +0.35(+0.71%) |
Apr 26, 2019 | 49.15 | 49.51 | 48.81 | 49.35 | 2,535,200 | +0.70(+1.44%) |
Apr 25, 2019 | 48.82 | 48.87 | 48.30 | 48.65 | 2,815,827 | -0.93(-1.88%) |
Apr 24, 2019 | 50.05 | 50.05 | 49.49 | 49.58 | 2,041,288 | -0.62(-1.24%) |
Apr 23, 2019 | 49.98 | 50.32 | 49.82 | 50.20 | 1,719,185 | +0.41(+0.82%) |
Apr 22, 2019 | 49.71 | 49.88 | 49.49 | 49.79 | 3,040,332 | -0.58(-1.15%) |
Apr 18, 2019 | 50.29 | 50.52 | 49.97 | 50.37 | 2,289,300 | +0.10(+0.20%) |
Apr 17, 2019 | 50.45 | 50.60 | 50.11 | 50.27 | 2,318,808 | -0.03(-0.06%) |
Apr 16, 2019 | 50.11 | 50.40 | 49.93 | 50.30 | 2,406,912 | +1.00(+2.03%) |
Apr 15, 2019 | 49.51 | 49.72 | 49.04 | 49.30 | 1,730,444 | -0.89(-1.77%) |
Apr 12, 2019 | 50.60 | 50.70 | 50.06 | 50.19 | 4,097,800 | +0.59(+1.19%) |
Apr 11, 2019 | 49.78 | 49.91 | 49.46 | 49.60 | 2,357,363 | -0.80(-1.59%) |
Apr 10, 2019 | 49.56 | 51.24 | 49.56 | 50.40 | 9,060,366 | +1.76(+3.62%) |
Apr 09, 2019 | 48.84 | 48.92 | 48.60 | 48.64 | 2,124,934 | +0.03(+0.06%) |
Apr 08, 2019 | 48.35 | 48.75 | 48.11 | 48.61 | 2,294,326 | -0.06(-0.12%) |
Apr 05, 2019 | 48.34 | 48.74 | 48.20 | 48.67 | 2,445,100 | +0.62(+1.29%) |
Apr 04, 2019 | 47.83 | 48.20 | 47.71 | 48.05 | 4,026,740 | +0.05(+0.10%) |
Apr 03, 2019 | 48.00 | 48.32 | 47.80 | 48.00 | 3,994,228 | +1.13(+2.41%) |
Apr 02, 2019 | 46.95 | 47.11 | 46.83 | 46.87 | 2,229,232 | -0.30(-0.64%) |
Apr 01, 2019 | 46.41 | 47.21 | 46.41 | 47.17 | 3,604,903 | +1.19(+2.59%) |
Mar 29, 2019 | 45.89 | 46.21 | 45.67 | 45.98 | 3,690,100 | +0.91(+2.02%) |
Mar 28, 2019 | 44.90 | 45.09 | 44.55 | 45.07 | 2,966,273 | +0.09(+0.20%) |
Mar 27, 2019 | 45.22 | 45.37 | 44.68 | 44.98 | 2,237,036 | +0.16(+0.36%) |
Mar 26, 2019 | 45.03 | 45.15 | 44.56 | 44.82 | 2,416,578 | -0.16(-0.36%) |
Mar 25, 2019 | 44.90 | 45.42 | 44.76 | 44.98 | 2,739,026 | -0.28(-0.62%) |
Mar 22, 2019 | 46.12 | 46.28 | 45.18 | 45.26 | 4,217,400 | -1.64(-3.50%) |
Mar 21, 2019 | 45.33 | 47.00 | 45.26 | 46.90 | 4,916,572 | -0.10(-0.21%) |
Mar 20, 2019 | 46.96 | 47.49 | 46.40 | 47.00 | 3,969,423 | -0.06(-0.13%) |
Mar 19, 2019 | 47.11 | 47.19 | 46.85 | 47.06 | 2,876,019 | +0.22(+0.47%) |
Mar 18, 2019 | 46.95 | 46.99 | 46.69 | 46.84 | 2,734,520 | +0.88(+1.91%) |
Mar 15, 2019 | 45.73 | 46.05 | 45.71 | 45.96 | 3,000,400 | +0.46(+1.01%) |
Mar 14, 2019 | 45.66 | 45.69 | 45.15 | 45.50 | 1,686,671 | -0.12(-0.26%) |
Mar 13, 2019 | 45.65 | 45.95 | 45.59 | 45.62 | 1,884,034 | -0.11(-0.24%) |
Mar 12, 2019 | 45.54 | 45.75 | 45.16 | 45.73 | 3,464,937 | +0.20(+0.44%) |
Mar 11, 2019 | 45.18 | 45.61 | 45.05 | 45.53 | 4,059,710 | +1.90(+4.35%) |
Mar 08, 2019 | 43.80 | 43.80 | 43.25 | 43.63 | 5,227,100 | -0.82(-1.84%) |
Mar 07, 2019 | 45.13 | 45.14 | 44.26 | 44.45 | 4,580,970 | -1.48(-3.22%) |
Mar 06, 2019 | 46.51 | 46.51 | 45.85 | 45.93 | 2,347,350 | -0.64(-1.37%) |
Mar 05, 2019 | 45.71 | 46.79 | 45.32 | 46.57 | 7,615,855 | +2.77(+6.32%) |
Mar 04, 2019 | 44.18 | 44.24 | 43.26 | 43.80 | 2,941,531 | +1.16(+2.72%) |
Mar 01, 2019 | 42.95 | 43.03 | 42.43 | 42.64 | 2,850,200 | -0.17(-0.40%) |
Feb 28, 2019 | 42.91 | 43.23 | 42.77 | 42.81 | 3,352,460 | -0.79(-1.81%) |
Feb 27, 2019 | 43.45 | 43.68 | 43.20 | 43.60 | 4,333,931 | -0.42(-0.95%) |
Feb 26, 2019 | 43.75 | 44.15 | 43.65 | 44.02 | 2,560,340 | -0.14(-0.32%) |
Feb 25, 2019 | 44.25 | 44.54 | 44.04 | 44.16 | 3,973,462 | -0.02(-0.05%) |
Feb 22, 2019 | 44.00 | 44.25 | 43.60 | 44.18 | 2,688,300 | +1.11(+2.58%) |
Feb 21, 2019 | 43.62 | 43.74 | 42.83 | 43.07 | 3,531,216 | -0.35(-0.81%) |
Feb 20, 2019 | 43.44 | 43.93 | 43.35 | 43.42 | 2,882,064 | +0.18(+0.42%) |
Feb 19, 2019 | 42.90 | 43.53 | 42.74 | 43.24 | 3,154,359 | +0.38(+0.87%) |
Feb 15, 2019 | 42.92 | 43.31 | 42.82 | 42.87 | 2,446,200 | -0.03(-0.08%) |
Feb 14, 2019 | 43.01 | 43.25 | 42.70 | 42.90 | 5,024,290 | -0.96(-2.19%) |
Feb 13, 2019 | 44.22 | 44.38 | 43.61 | 43.86 | 3,377,536 | -0.76(-1.70%) |
Feb 12, 2019 | 44.80 | 44.95 | 44.46 | 44.62 | 2,992,186 | -0.07(-0.16%) |
Feb 11, 2019 | 44.93 | 45.21 | 44.66 | 44.69 | 2,945,683 | +0.46(+1.04%) |
Feb 08, 2019 | 43.80 | 44.35 | 43.66 | 44.23 | 1,806,300 | +0.33(+0.75%) |
Feb 07, 2019 | 44.10 | 44.55 | 43.50 | 43.90 | 2,144,495 | -0.92(-2.05%) |
Feb 06, 2019 | 45.83 | 45.85 | 44.64 | 44.82 | 3,830,749 | -0.68(-1.49%) |
Feb 05, 2019 | 44.84 | 45.54 | 44.78 | 45.50 | 2,912,654 | +0.99(+2.22%) |
Feb 04, 2019 | 44.20 | 44.70 | 44.10 | 44.51 | 2,207,730 | +0.25(+0.56%) |
Feb 01, 2019 | 44.30 | 44.40 | 43.83 | 44.26 | 4,137,300 | -0.35(-0.78%) |
Jan 31, 2019 | 44.29 | 44.78 | 44.25 | 44.61 | 4,195,936 | -0.04(-0.09%) |
Jan 30, 2019 | 44.01 | 44.88 | 43.92 | 44.65 | 3,364,121 | +0.96(+2.20%) |
Jan 29, 2019 | 43.85 | 44.06 | 43.58 | 43.69 | 4,655,721 | +0.21(+0.48%) |
Jan 28, 2019 | 43.04 | 43.48 | 42.76 | 43.48 | 4,462,475 | -0.59(-1.33%) |
Jan 25, 2019 | 43.81 | 44.10 | 43.70 | 44.06 | 6,127,600 | +1.22(+2.86%) |
Jan 24, 2019 | 42.41 | 43.00 | 42.36 | 42.84 | 2,729,982 | +0.65(+1.54%) |
Jan 23, 2019 | 42.60 | 42.90 | 41.95 | 42.19 | 2,764,183 | -0.02(-0.05%) |
Jan 22, 2019 | 43.00 | 43.00 | 41.94 | 42.21 | 4,023,777 | -1.27(-2.92%) |
Jan 18, 2019 | 43.51 | 44.02 | 43.11 | 43.48 | 5,836,000 | +0.58(+1.35%) |
Jan 17, 2019 | 42.16 | 43.31 | 42.16 | 42.90 | 3,583,271 | +0.27(+0.63%) |
Jan 16, 2019 | 42.01 | 42.95 | 41.99 | 42.63 | 5,530,075 | +0.53(+1.26%) |
Jan 15, 2019 | 41.90 | 42.22 | 41.78 | 42.10 | 3,156,265 | +0.76(+1.84%) |
Jan 14, 2019 | 41.15 | 41.83 | 40.93 | 41.34 | 3,006,276 | -0.77(-1.83%) |
Jan 11, 2019 | 41.84 | 42.17 | 41.72 | 42.11 | 2,886,700 | -0.34(-0.80%) |
Jan 10, 2019 | 42.15 | 42.57 | 41.80 | 42.45 | 3,390,470 | +0.12(+0.28%) |
Jan 09, 2019 | 41.77 | 42.75 | 41.77 | 42.33 | 6,503,548 | +1.57(+3.85%) |
Jan 08, 2019 | 40.90 | 41.00 | 40.40 | 40.76 | 3,312,548 | -0.14(-0.34%) |
Jan 07, 2019 | 40.49 | 41.05 | 40.20 | 40.90 | 2,376,219 | +0.28(+0.69%) |
Jan 04, 2019 | 39.57 | 41.08 | 39.42 | 40.62 | 6,017,900 | +2.23(+5.81%) |
Jan 03, 2019 | 38.75 | 39.01 | 38.17 | 38.39 | 4,245,559 | -1.12(-2.83%) |
Jan 02, 2019 | 38.87 | 39.78 | 38.83 | 39.51 | 3,838,110 | +0.04(+0.10%) |
Dec 31, 2018 | 39.50 | 40.00 | 39.27 | 39.47 | 3,526,300 | +0.05(+0.13%) |
Dec 28, 2018 | 39.92 | 40.10 | 39.21 | 39.42 | 3,809,800 | -0.42(-1.05%) |
Dec 27, 2018 | 38.79 | 39.85 | 38.55 | 39.84 | 3,796,020 | -0.14(-0.35%) |
Dec 26, 2018 | 39.20 | 39.98 | 38.30 | 39.98 | 4,585,260 | +1.08(+2.78%) |
Dec 24, 2018 | 38.87 | 39.38 | 38.80 | 38.90 | 2,329,600 | -0.64(-1.62%) |
Dec 21, 2018 | 39.60 | 40.60 | 39.33 | 39.54 | 9,151,500 | +1.30(+3.40%) |
Dec 20, 2018 | 38.40 | 39.17 | 37.90 | 38.24 | 5,662,995 | +0.34(+0.91%) |
Dec 19, 2018 | 38.60 | 39.10 | 37.37 | 37.90 | 4,614,193 | -0.51(-1.34%) |
Dec 18, 2018 | 38.74 | 38.89 | 38.18 | 38.41 | 3,104,772 | +0.15(+0.39%) |
Dec 17, 2018 | 39.29 | 39.30 | 38.23 | 38.26 | 5,360,996 | -1.19(-3.02%) |
Dec 14, 2018 | 39.68 | 39.92 | 39.10 | 39.45 | 4,190,200 | -0.74(-1.84%) |
Dec 13, 2018 | 40.41 | 40.54 | 39.85 | 40.19 | 4,015,783 | -0.31(-0.77%) |
Dec 12, 2018 | 41.06 | 41.36 | 40.50 | 40.50 | 4,802,116 | +0.47(+1.17%) |
Dec 11, 2018 | 40.30 | 40.38 | 39.52 | 40.03 | 3,943,999 | +0.88(+2.25%) |
Dec 10, 2018 | 38.71 | 39.28 | 38.26 | 39.15 | 6,641,089 | -0.53(-1.34%) |
Dec 07, 2018 | 40.63 | 40.63 | 39.52 | 39.68 | 8,242,000 | +0.27(+0.69%) |
Dec 06, 2018 | 38.73 | 39.45 | 38.07 | 39.41 | 5,508,705 | -1.19(-2.93%) |
Dec 04, 2018 | 41.95 | 42.11 | 40.26 | 40.60 | 5,935,800 | -0.86(-2.07%) |