Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.69 | 47.69 | 46.69 | 46.93 | 7,342,391 | -0.76(-1.59%) |
Sep 27, 2019 | 46.99 | 48.05 | 46.91 | 47.69 | 5,256,513 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.18 | 47.50 | 8,264,640 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.00 | 48.02 | 48.99 | 7,100,199 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.46 | 48.05 | 48.84 | 11,494,468 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.56 | 8,228,069 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.52 | 50.09 | 22,092,970 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.98 | 49.21 | 49.39 | 7,628,055 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.81 | 49.49 | 9,076,651 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,469,982 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,729,896 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.22 | 9,574,207 | +0.82(+1.76%) |
Sep 12, 2019 | 46.11 | 46.92 | 45.78 | 46.41 | 6,935,931 | -0.70(-1.49%) |
Sep 11, 2019 | 46.72 | 47.34 | 46.36 | 47.11 | 9,639,915 | +0.72(+1.56%) |
Sep 10, 2019 | 45.74 | 47.35 | 45.62 | 46.38 | 10,402,849 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.36 | 45.27 | 7,499,810 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,815 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.01 | 7,302,863 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,046,136 | +1.04(+2.42%) |
Sep 03, 2019 | 42.04 | 42.93 | 41.79 | 42.86 | 6,243,825 | -0.12(-0.27%) |
Aug 30, 2019 | 43.12 | 43.60 | 42.51 | 42.97 | 6,231,272 | -0.09(-0.21%) |
Aug 29, 2019 | 43.08 | 43.61 | 43.00 | 43.07 | 7,773,166 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,698 | +0.80(+1.90%) |
Aug 27, 2019 | 42.60 | 42.70 | 41.61 | 41.99 | 6,493,962 | -0.32(-0.76%) |
Aug 26, 2019 | 42.04 | 42.59 | 41.75 | 42.31 | 6,057,905 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.98 | 41.29 | 41.53 | 8,661,736 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,242,025 | -0.30(-0.70%) |
Aug 21, 2019 | 43.92 | 44.20 | 43.15 | 43.35 | 7,339,358 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.14 | 43.36 | 43.41 | 6,432,470 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.42 | 11,310,827 | +2.03(+4.80%) |
Aug 16, 2019 | 42.04 | 42.66 | 41.84 | 42.39 | 6,402,596 | +0.46(+1.10%) |
Aug 15, 2019 | 42.33 | 42.83 | 41.67 | 41.93 | 7,369,984 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.53 | 42.42 | 42.65 | 9,533,643 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,696 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,440 | -0.73(-1.65%) |
Aug 09, 2019 | 45.26 | 45.68 | 44.46 | 44.48 | 6,546,479 | -0.87(-1.92%) |
Aug 08, 2019 | 44.29 | 45.37 | 43.90 | 45.35 | 9,039,511 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.24 | 43.07 | 43.91 | 11,278,202 | -0.75(-1.68%) |
Aug 06, 2019 | 45.31 | 45.32 | 44.41 | 44.66 | 7,488,104 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.88 | 44.66 | 45.03 | 9,075,125 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.38 | 46.51 | 9,346,423 | -1.92(-3.96%) |
Aug 01, 2019 | 47.83 | 49.64 | 47.68 | 48.43 | 9,621,552 | -0.23(-0.47%) |
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,039,646 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.01 | 7,197,122 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.33 | 47.92 | 8,010,295 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,994 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.62 | 6,093,972 | -0.86(-1.73%) |
Jul 24, 2019 | 49.52 | 50.01 | 49.32 | 49.48 | 5,347,911 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.79 | 49.28 | 49.65 | 5,381,172 | -0.13(-0.26%) |
Jul 22, 2019 | 49.79 | 50.20 | 49.39 | 49.78 | 4,031,814 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,236,372 | +0.26(+0.53%) |
Jul 18, 2019 | 49.53 | 49.53 | 48.99 | 49.43 | 6,970,239 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,611,273 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.80 | 48.96 | 7,336,251 | -0.74(-1.48%) |
Jul 15, 2019 | 50.68 | 50.73 | 49.64 | 49.70 | 6,164,309 | -0.91(-1.80%) |
Jul 12, 2019 | 50.35 | 50.77 | 50.21 | 50.61 | 5,865,590 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.36 | 5,118,966 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,301,314 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.31 | 48.35 | 49.08 | 7,391,871 | +0.00(+0.00%) |
Jul 08, 2019 | 49.00 | 49.61 | 48.96 | 49.08 | 8,757,695 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.08 | 5,594,423 | -0.49(-0.99%) |
Jul 03, 2019 | 49.59 | 49.79 | 49.16 | 49.58 | 5,957,728 | +0.33(+0.67%) |
Jul 02, 2019 | 50.99 | 51.07 | 49.09 | 49.25 | 9,924,926 | -1.76(-3.45%) |
Jul 01, 2019 | 50.80 | 51.47 | 50.57 | 51.01 | 7,666,716 | +1.02(+2.05%) |
Jun 28, 2019 | 50.21 | 50.55 | 49.72 | 49.98 | 7,455,122 | -0.22(-0.44%) |
Jun 27, 2019 | 51.28 | 51.51 | 49.89 | 50.21 | 7,328,190 | -1.21(-2.36%) |
Jun 26, 2019 | 49.85 | 51.87 | 49.84 | 51.42 | 11,604,216 | +2.44(+4.99%) |
Jun 25, 2019 | 49.41 | 49.89 | 48.97 | 48.98 | 6,131,095 | -0.61(-1.24%) |
Jun 24, 2019 | 49.43 | 49.80 | 49.39 | 49.59 | 4,517,534 | +0.16(+0.31%) |
Jun 21, 2019 | 49.74 | 49.98 | 49.39 | 49.44 | 11,162,731 | -0.30(-0.61%) |
Jun 20, 2019 | 49.76 | 50.15 | 49.49 | 49.74 | 11,517,814 | +0.86(+1.76%) |
Jun 19, 2019 | 48.96 | 49.40 | 48.67 | 48.88 | 5,453,900 | -0.15(-0.30%) |
Jun 18, 2019 | 48.70 | 49.35 | 48.52 | 49.03 | 6,077,441 | +0.67(+1.39%) |
Jun 17, 2019 | 47.81 | 48.44 | 47.76 | 48.35 | 5,583,171 | +0.16(+0.32%) |
Jun 14, 2019 | 48.40 | 48.67 | 48.09 | 48.20 | 4,381,619 | -0.20(-0.41%) |
Jun 13, 2019 | 48.63 | 48.85 | 48.23 | 48.40 | 6,314,431 | +0.42(+0.87%) |
Jun 12, 2019 | 47.67 | 48.03 | 47.43 | 47.98 | 6,928,473 | -0.15(-0.31%) |
Jun 11, 2019 | 48.91 | 49.06 | 48.07 | 48.12 | 6,443,899 | -0.43(-0.89%) |
Jun 10, 2019 | 48.62 | 48.91 | 48.17 | 48.56 | 6,429,455 | +0.25(+0.51%) |
Jun 07, 2019 | 47.78 | 48.60 | 47.65 | 48.31 | 7,191,644 | +0.62(+1.31%) |
Jun 06, 2019 | 47.02 | 47.96 | 46.94 | 47.69 | 8,994,830 | +0.92(+1.96%) |
Jun 05, 2019 | 48.52 | 48.59 | 46.69 | 46.77 | 14,448,178 | -1.66(-3.42%) |
Jun 04, 2019 | 49.06 | 49.17 | 48.31 | 48.43 | 8,859,259 | -0.26(-0.54%) |
Jun 03, 2019 | 48.40 | 49.33 | 48.36 | 48.69 | 7,983,110 | +0.38(+0.78%) |
May 31, 2019 | 47.57 | 48.67 | 47.38 | 48.31 | 8,468,763 | +0.01(+0.02%) |
May 30, 2019 | 49.22 | 49.42 | 48.02 | 48.30 | 7,099,951 | -0.98(-1.98%) |
May 29, 2019 | 48.58 | 49.45 | 48.30 | 49.28 | 8,174,384 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,984 | +0.14(+0.28%) |
May 24, 2019 | 49.18 | 49.50 | 48.29 | 49.07 | 7,283,660 | +0.31(+0.64%) |
May 23, 2019 | 50.67 | 50.78 | 48.53 | 48.76 | 10,504,092 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.66 | 6,292,575 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.13 | 7,145,590 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.26 | 50.71 | 51.17 | 5,851,506 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.27 | 50.66 | 50.89 | 5,987,138 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.21 | 51.27 | 6,483,189 | +0.43(+0.85%) |
May 15, 2019 | 50.80 | 51.07 | 50.23 | 50.84 | 7,708,257 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.53 | 50.35 | 51.07 | 6,417,887 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,664,392 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.03 | 49.55 | 50.74 | 7,824,407 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.41 | 49.45 | 50.18 | 9,566,052 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.70 | 50.09 | 5,897,974 | +0.35(+0.70%) |
May 07, 2019 | 49.87 | 50.01 | 49.16 | 49.74 | 7,913,302 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.83 | 49.72 | 50.45 | 9,078,670 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,442,629 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.97 | 15,470,565 | -1.13(-2.20%) |
May 01, 2019 | 51.96 | 52.62 | 51.10 | 51.10 | 14,756,949 | -0.37(-0.71%) |
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,474,292 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.08 | 8,301,813 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,303,812 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.71 | 52.13 | 52.16 | 8,959,200 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.75 | 9,351,159 | -1.43(-2.63%) |
Apr 23, 2019 | 54.62 | 54.97 | 54.16 | 54.18 | 9,975,177 | -0.42(-0.76%) |
Apr 22, 2019 | 54.38 | 54.87 | 54.08 | 54.60 | 11,113,016 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.42 | 53.73 | 7,399,657 | +0.10(+0.18%) |
Apr 17, 2019 | 54.21 | 54.63 | 53.63 | 53.63 | 9,594,556 | -0.05(-0.09%) |
Apr 16, 2019 | 54.43 | 54.56 | 53.68 | 53.68 | 9,554,916 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.09 | 8,934,397 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.62 | 54.83 | 54.93 | 12,158,034 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,635,291 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.60 | 8,130,141 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,773,283 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.26 | 6,997,118 | +0.35(+0.65%) |
Apr 05, 2019 | 53.41 | 53.97 | 53.21 | 53.91 | 10,226,009 | +0.78(+1.47%) |
Apr 04, 2019 | 53.46 | 53.63 | 52.97 | 53.13 | 7,846,667 | -0.29(-0.53%) |
Apr 03, 2019 | 54.47 | 54.60 | 53.14 | 53.41 | 6,734,137 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,153,482 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.54 | 54.88 | 55.19 | 6,511,171 | +0.77(+1.42%) |
Mar 29, 2019 | 55.67 | 55.88 | 54.29 | 54.42 | 8,353,344 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.43 | 54.94 | 6,282,036 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.37 | 6,151,332 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.37 | 55.90 | 8,885,874 | +1.21(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.42 | 54.69 | 9,897,415 | +0.82(+1.51%) |
Mar 22, 2019 | 55.00 | 55.24 | 53.32 | 53.87 | 6,355,581 | -1.69(-3.04%) |
Mar 21, 2019 | 55.22 | 55.67 | 54.84 | 55.56 | 6,844,636 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,729,209 | +0.16(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.91 | 7,918,397 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,128,234 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,522,416 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.60 | 54.65 | 8,972,033 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.92 | 53.84 | 54.91 | 10,209,935 | +1.40(+2.62%) |
Mar 12, 2019 | 53.95 | 54.16 | 53.12 | 53.51 | 14,459,982 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.09 | 53.28 | 53.71 | 10,674,434 | +0.36(+0.67%) |
Mar 08, 2019 | 54.38 | 54.38 | 52.93 | 53.35 | 9,896,094 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.40 | 8,541,341 | -0.28(-0.50%) |
Mar 06, 2019 | 55.94 | 55.97 | 55.40 | 55.68 | 8,948,574 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.12 | 55.87 | 56.27 | 9,320,834 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.12 | 56.04 | 56.99 | 8,125,639 | +0.79(+1.41%) |
Mar 01, 2019 | 55.52 | 56.35 | 55.52 | 56.20 | 9,041,995 | +0.88(+1.59%) |
Feb 28, 2019 | 56.38 | 56.41 | 55.17 | 55.32 | 10,000,774 | -1.12(-1.98%) |
Feb 27, 2019 | 56.50 | 57.35 | 56.06 | 56.44 | 6,568,549 | +0.24(+0.44%) |
Feb 26, 2019 | 56.34 | 56.69 | 56.05 | 56.19 | 5,751,920 | -0.27(-0.48%) |
Feb 25, 2019 | 56.80 | 57.08 | 56.45 | 56.46 | 6,030,684 | -0.59(-1.03%) |
Feb 22, 2019 | 57.77 | 57.90 | 56.97 | 57.05 | 6,408,931 | -0.22(-0.38%) |
Feb 21, 2019 | 57.27 | 57.76 | 57.02 | 57.27 | 7,339,574 | -0.33(-0.58%) |
Feb 20, 2019 | 56.64 | 57.69 | 56.63 | 57.61 | 7,159,117 | +0.95(+1.67%) |
Feb 19, 2019 | 56.68 | 57.08 | 56.41 | 56.66 | 6,364,912 | -0.56(-0.98%) |
Feb 15, 2019 | 57.03 | 57.34 | 56.65 | 57.22 | 6,345,033 | +0.88(+1.56%) |
Feb 14, 2019 | 55.04 | 56.82 | 55.03 | 56.34 | 6,675,321 | +1.08(+1.95%) |
Feb 13, 2019 | 55.21 | 56.12 | 55.15 | 55.27 | 7,162,186 | +0.27(+0.49%) |
Feb 12, 2019 | 55.45 | 55.69 | 54.82 | 55.00 | 4,854,345 | +0.58(+1.06%) |
Feb 11, 2019 | 53.47 | 54.69 | 53.47 | 54.42 | 6,378,045 | +0.39(+0.72%) |
Feb 08, 2019 | 54.47 | 54.69 | 53.21 | 54.03 | 8,039,250 | -0.75(-1.36%) |
Feb 07, 2019 | 55.49 | 55.87 | 54.59 | 54.77 | 7,675,850 | -1.32(-2.36%) |
Feb 06, 2019 | 55.73 | 56.45 | 55.61 | 56.09 | 5,015,869 | -0.12(-0.22%) |
Feb 05, 2019 | 56.53 | 56.78 | 56.09 | 56.22 | 5,524,222 | -0.54(-0.96%) |
Feb 04, 2019 | 55.35 | 56.83 | 55.35 | 56.76 | 6,875,059 | +1.01(+1.82%) |
Feb 01, 2019 | 55.47 | 56.37 | 55.28 | 55.75 | 9,223,376 | +0.80(+1.46%) |
Jan 31, 2019 | 54.01 | 55.45 | 53.49 | 54.94 | 12,169,817 | +1.62(+3.04%) |
Jan 30, 2019 | 53.41 | 53.65 | 52.85 | 53.32 | 9,963,777 | +0.32(+0.60%) |
Jan 29, 2019 | 53.74 | 53.81 | 52.96 | 53.00 | 6,427,619 | -0.04(-0.08%) |
Jan 28, 2019 | 53.47 | 53.47 | 52.66 | 53.04 | 7,321,577 | -1.33(-2.45%) |
Jan 25, 2019 | 54.10 | 54.88 | 53.99 | 54.37 | 5,565,393 | +0.71(+1.32%) |
Jan 24, 2019 | 53.55 | 54.16 | 53.12 | 53.67 | 7,133,317 | +0.21(+0.39%) |
Jan 23, 2019 | 53.75 | 53.94 | 52.88 | 53.46 | 7,301,511 | +0.09(+0.17%) |
Jan 22, 2019 | 54.38 | 54.58 | 53.23 | 53.37 | 8,520,022 | -1.75(-3.17%) |
Jan 18, 2019 | 54.90 | 55.45 | 54.52 | 55.11 | 7,483,028 | +0.68(+1.25%) |
Jan 17, 2019 | 52.81 | 54.52 | 52.77 | 54.43 | 7,156,420 | +1.14(+2.13%) |
Jan 16, 2019 | 53.36 | 53.79 | 53.16 | 53.29 | 6,662,170 | -0.30(-0.56%) |
Jan 15, 2019 | 53.60 | 54.20 | 53.38 | 53.59 | 5,549,185 | +0.34(+0.64%) |
Jan 14, 2019 | 53.26 | 53.83 | 53.03 | 53.25 | 6,024,175 | -0.63(-1.17%) |
Jan 11, 2019 | 54.61 | 54.66 | 53.40 | 53.89 | 7,414,897 | -1.26(-2.28%) |
Jan 10, 2019 | 53.47 | 55.20 | 53.11 | 55.15 | 10,853,316 | +1.21(+2.24%) |
Jan 09, 2019 | 52.82 | 54.18 | 52.43 | 53.94 | 10,188,153 | +1.73(+3.31%) |
Jan 08, 2019 | 52.12 | 52.42 | 51.51 | 52.21 | 6,974,441 | +0.69(+1.34%) |
Jan 07, 2019 | 51.87 | 52.17 | 50.88 | 51.52 | 7,724,192 | -0.23(-0.44%) |
Jan 04, 2019 | 51.20 | 51.87 | 50.86 | 51.74 | 9,486,658 | +1.27(+2.52%) |
Jan 03, 2019 | 51.57 | 51.71 | 50.05 | 50.47 | 5,534,672 | -0.97(-1.89%) |
Jan 02, 2019 | 49.26 | 51.83 | 49.05 | 51.44 | 7,055,389 | +0.84(+1.65%) |
Dec 31, 2018 | 50.43 | 50.92 | 50.07 | 50.61 | 6,518,358 | +0.55(+1.10%) |
Dec 28, 2018 | 50.93 | 51.03 | 49.63 | 50.06 | 6,226,124 | -0.45(-0.90%) |
Dec 27, 2018 | 49.21 | 50.52 | 48.25 | 50.51 | 7,372,456 | +0.59(+1.19%) |
Dec 26, 2018 | 46.82 | 49.94 | 46.06 | 49.92 | 8,947,895 | +3.64(+7.88%) |
Dec 24, 2018 | 47.75 | 48.44 | 46.27 | 46.27 | 4,734,397 | -2.26(-4.67%) |
Dec 21, 2018 | 48.06 | 49.49 | 47.73 | 48.54 | 18,533,856 | -0.16(-0.33%) |
Dec 20, 2018 | 48.92 | 50.10 | 48.43 | 48.70 | 10,265,895 | -1.04(-2.09%) |
Dec 19, 2018 | 50.78 | 51.75 | 49.37 | 49.74 | 9,464,805 | -0.51(-1.02%) |
Dec 18, 2018 | 51.16 | 51.64 | 49.89 | 50.25 | 8,059,149 | -0.98(-1.92%) |
Dec 17, 2018 | 52.41 | 52.63 | 50.88 | 51.23 | 8,646,100 | -1.16(-2.22%) |
Dec 14, 2018 | 53.67 | 53.81 | 52.20 | 52.39 | 7,941,339 | -1.28(-2.39%) |
Dec 13, 2018 | 52.86 | 54.45 | 52.67 | 53.68 | 7,614,633 | +0.70(+1.32%) |
Dec 12, 2018 | 53.61 | 54.43 | 52.94 | 52.98 | 6,831,379 | -0.14(-0.26%) |
Dec 11, 2018 | 53.68 | 54.18 | 52.54 | 53.12 | 6,728,374 | +0.19(+0.37%) |
Dec 10, 2018 | 52.83 | 53.40 | 51.38 | 52.92 | 10,781,309 | -0.58(-1.08%) |
Dec 07, 2018 | 55.39 | 56.10 | 53.42 | 53.50 | 9,973,798 | -0.57(-1.05%) |
Dec 06, 2018 | 52.69 | 54.07 | 52.20 | 54.07 | 10,189,348 | -0.25(-0.46%) |
Dec 04, 2018 | 56.35 | 56.59 | 54.21 | 54.32 | 9,279,679 | -1.78(-3.17%) |
Dec 03, 2018 | 55.28 | 56.22 | 54.84 | 56.09 | 8,918,149 | +2.38(+4.43%) |
Nov 30, 2018 | 53.59 | 54.33 | 53.11 | 53.72 | 8,840,096 | -0.56(-1.03%) |
Nov 29, 2018 | 53.94 | 54.80 | 53.74 | 54.28 | 5,664,189 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.08 | 52.83 | 53.85 | 6,705,679 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,535,496 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,696,347 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.78 | 6,604,846 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.21 | 53.21 | 51.31 | 51.94 | 9,183,337 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.16 | 52.78 | 53.93 | 9,572,622 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,848,132 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 52.99 | 51.34 | 52.93 | 9,588,278 | +0.88(+1.70%) |
Nov 14, 2018 | 52.61 | 53.58 | 51.56 | 52.04 | 11,906,221 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,815,636 | -1.15(-2.18%) |
Nov 12, 2018 | 54.86 | 55.25 | 52.87 | 52.87 | 8,336,601 | -1.29(-2.38%) |
Nov 09, 2018 | 53.35 | 54.55 | 52.59 | 54.16 | 11,322,981 | -0.15(-0.27%) |
Nov 08, 2018 | 56.62 | 57.07 | 54.11 | 54.31 | 12,105,621 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.84 | 8,109,568 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.41 | 7,577,131 | +0.38(+0.68%) |
Nov 05, 2018 | 55.75 | 56.41 | 55.40 | 56.03 | 6,103,171 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.06 | 7,053,547 | -1.41(-2.50%) |
Nov 01, 2018 | 56.98 | 57.59 | 55.59 | 56.48 | 9,642,403 | -0.26(-0.46%) |
Oct 31, 2018 | 57.13 | 58.29 | 56.61 | 56.74 | 8,120,745 | +0.31(+0.55%) |
Oct 30, 2018 | 54.53 | 56.58 | 54.27 | 56.43 | 8,016,600 | +1.76(+3.22%) |
Oct 29, 2018 | 56.15 | 56.58 | 53.75 | 54.67 | 8,443,195 | -0.92(-1.65%) |
Oct 26, 2018 | 54.35 | 56.06 | 54.11 | 55.58 | 10,095,152 | +0.37(+0.68%) |
Oct 25, 2018 | 55.10 | 55.75 | 54.01 | 55.21 | 10,675,969 | +1.89(+3.55%) |
Oct 24, 2018 | 56.57 | 56.83 | 52.76 | 53.32 | 11,317,563 | -2.87(-5.10%) |
Oct 23, 2018 | 57.26 | 57.30 | 55.36 | 56.18 | 9,242,644 | -2.30(-3.93%) |
Oct 22, 2018 | 58.94 | 59.07 | 57.84 | 58.48 | 6,635,315 | -0.36(-0.61%) |
Oct 19, 2018 | 58.98 | 59.98 | 58.65 | 58.84 | 6,970,632 | -0.08(-0.14%) |
Oct 18, 2018 | 58.13 | 59.40 | 58.04 | 58.92 | 9,610,830 | +0.09(+0.15%) |
Oct 17, 2018 | 60.12 | 60.12 | 58.62 | 58.83 | 8,997,047 | -1.07(-1.79%) |
Oct 16, 2018 | 59.87 | 60.21 | 59.44 | 59.90 | 7,054,837 | +0.43(+0.72%) |
Oct 15, 2018 | 59.93 | 60.22 | 59.26 | 59.47 | 7,545,690 | -0.45(-0.76%) |
Oct 12, 2018 | 59.84 | 60.27 | 58.92 | 59.93 | 7,756,906 | +1.09(+1.86%) |
Oct 11, 2018 | 59.94 | 60.43 | 58.14 | 58.83 | 11,538,024 | -1.86(-3.06%) |
Oct 10, 2018 | 64.31 | 64.38 | 60.63 | 60.69 | 10,308,734 | -3.48(-5.43%) |
Oct 09, 2018 | 63.52 | 64.63 | 63.16 | 64.18 | 6,024,734 | +0.91(+1.43%) |
Oct 08, 2018 | 62.83 | 63.67 | 62.46 | 63.27 | 4,991,390 | -0.09(-0.14%) |
Oct 05, 2018 | 63.05 | 63.51 | 62.71 | 63.36 | 8,085,854 | +0.09(+0.14%) |
Oct 04, 2018 | 63.38 | 63.75 | 62.71 | 63.27 | 5,514,297 | -0.23(-0.37%) |
Oct 03, 2018 | 63.55 | 63.78 | 62.96 | 63.51 | 8,444,666 | +0.23(+0.37%) |
Oct 02, 2018 | 64.09 | 64.23 | 63.22 | 63.27 | 5,610,190 | -1.30(-2.02%) |