Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.96 | 57.42 | 56.70 | 56.87 | 4,507,211 | -0.41(-0.72%) |
Sep 27, 2019 | 57.55 | 57.70 | 56.84 | 57.28 | 2,772,117 | -0.18(-0.32%) |
Sep 26, 2019 | 57.30 | 57.70 | 56.93 | 57.47 | 4,483,464 | +0.46(+0.80%) |
Sep 25, 2019 | 57.28 | 57.36 | 56.71 | 57.01 | 4,154,421 | -0.33(-0.58%) |
Sep 24, 2019 | 56.92 | 57.56 | 56.70 | 57.35 | 6,455,774 | +0.73(+1.28%) |
Sep 23, 2019 | 56.80 | 56.98 | 56.48 | 56.62 | 3,282,280 | -0.02(-0.03%) |
Sep 20, 2019 | 56.20 | 56.78 | 56.11 | 56.64 | 6,926,983 | +0.32(+0.56%) |
Sep 19, 2019 | 56.13 | 56.38 | 56.00 | 56.32 | 2,025,468 | +0.22(+0.39%) |
Sep 18, 2019 | 56.10 | 56.23 | 55.58 | 56.10 | 4,160,893 | +0.25(+0.44%) |
Sep 17, 2019 | 55.42 | 56.03 | 55.26 | 55.86 | 5,396,366 | +0.79(+1.43%) |
Sep 16, 2019 | 54.96 | 55.23 | 54.58 | 55.07 | 6,094,292 | +0.19(+0.35%) |
Sep 13, 2019 | 55.13 | 55.47 | 54.80 | 54.87 | 3,236,038 | -0.40(-0.73%) |
Sep 12, 2019 | 55.58 | 55.96 | 54.96 | 55.28 | 4,094,170 | +0.20(+0.36%) |
Sep 11, 2019 | 54.82 | 55.50 | 54.41 | 55.08 | 3,930,248 | +0.23(+0.41%) |
Sep 10, 2019 | 55.00 | 55.22 | 54.16 | 54.85 | 5,452,955 | -0.35(-0.63%) |
Sep 09, 2019 | 56.31 | 56.35 | 55.13 | 55.20 | 5,569,817 | -1.23(-2.18%) |
Sep 06, 2019 | 56.93 | 57.06 | 56.19 | 56.43 | 2,834,881 | -0.30(-0.54%) |
Sep 05, 2019 | 57.08 | 57.18 | 56.40 | 56.73 | 3,149,031 | -0.58(-1.02%) |
Sep 04, 2019 | 57.31 | 57.52 | 56.92 | 57.32 | 2,889,745 | +0.28(+0.49%) |
Sep 03, 2019 | 56.03 | 57.10 | 55.92 | 57.04 | 3,360,770 | +1.11(+1.99%) |
Aug 30, 2019 | 56.38 | 56.53 | 55.79 | 55.92 | 3,667,420 | -0.33(-0.59%) |
Aug 29, 2019 | 55.93 | 56.28 | 55.44 | 56.26 | 3,128,964 | +0.54(+0.97%) |
Aug 28, 2019 | 55.85 | 56.19 | 55.48 | 55.72 | 3,619,720 | -0.01(-0.02%) |
Aug 27, 2019 | 55.56 | 56.09 | 55.52 | 55.72 | 3,445,666 | +0.39(+0.71%) |
Aug 26, 2019 | 54.56 | 55.34 | 54.39 | 55.33 | 2,957,336 | +0.95(+1.75%) |
Aug 23, 2019 | 55.18 | 55.45 | 54.03 | 54.38 | 4,445,873 | -0.72(-1.31%) |
Aug 22, 2019 | 54.87 | 55.22 | 54.58 | 55.11 | 3,629,651 | +0.24(+0.44%) |
Aug 21, 2019 | 54.29 | 54.89 | 54.17 | 54.86 | 2,569,996 | +0.52(+0.96%) |
Aug 20, 2019 | 54.30 | 54.44 | 53.79 | 54.34 | 5,311,291 | +0.22(+0.40%) |
Aug 19, 2019 | 53.84 | 54.44 | 53.63 | 54.12 | 2,922,193 | +0.30(+0.57%) |
Aug 16, 2019 | 53.65 | 54.14 | 53.52 | 53.82 | 2,627,148 | +0.24(+0.44%) |
Aug 15, 2019 | 52.89 | 53.73 | 52.69 | 53.58 | 4,211,926 | +0.65(+1.23%) |
Aug 14, 2019 | 53.58 | 53.68 | 52.75 | 52.93 | 4,079,248 | -0.52(-0.98%) |
Aug 13, 2019 | 53.46 | 53.73 | 53.00 | 53.45 | 2,991,240 | -0.13(-0.24%) |
Aug 12, 2019 | 53.94 | 54.01 | 53.30 | 53.58 | 3,046,804 | -0.21(-0.39%) |
Aug 09, 2019 | 53.65 | 54.01 | 53.44 | 53.79 | 2,618,421 | +0.11(+0.21%) |
Aug 08, 2019 | 52.96 | 53.82 | 52.33 | 53.68 | 3,167,519 | +0.74(+1.40%) |
Aug 07, 2019 | 52.70 | 53.24 | 51.81 | 52.94 | 4,601,712 | +0.31(+0.60%) |
Aug 06, 2019 | 51.74 | 52.87 | 51.33 | 52.62 | 3,752,049 | +0.70(+1.34%) |
Aug 05, 2019 | 52.31 | 53.09 | 51.74 | 51.93 | 5,557,701 | -0.17(-0.32%) |
Aug 02, 2019 | 53.02 | 53.40 | 51.98 | 52.09 | 4,958,832 | -0.82(-1.55%) |
Aug 01, 2019 | 51.29 | 53.31 | 51.15 | 52.91 | 6,600,639 | +1.00(+1.93%) |
Jul 31, 2019 | 52.55 | 52.88 | 51.50 | 51.91 | 7,037,204 | -0.85(-1.62%) |
Jul 30, 2019 | 52.78 | 53.39 | 52.45 | 52.76 | 2,673,701 | -0.34(-0.64%) |
Jul 29, 2019 | 52.94 | 53.27 | 52.76 | 53.10 | 3,271,954 | +0.41(+0.78%) |
Jul 26, 2019 | 52.44 | 52.91 | 52.34 | 52.69 | 8,108,471 | +0.28(+0.53%) |
Jul 25, 2019 | 52.57 | 52.86 | 52.19 | 52.42 | 3,376,535 | -0.24(-0.45%) |
Jul 24, 2019 | 52.81 | 52.82 | 52.23 | 52.65 | 3,019,584 | +0.04(+0.08%) |
Jul 23, 2019 | 53.01 | 53.01 | 52.25 | 52.61 | 3,328,546 | -0.26(-0.49%) |
Jul 22, 2019 | 53.02 | 53.08 | 52.46 | 52.87 | 3,425,334 | -0.05(-0.10%) |
Jul 19, 2019 | 53.90 | 54.02 | 52.89 | 52.92 | 4,268,801 | -1.01(-1.87%) |
Jul 18, 2019 | 53.49 | 53.97 | 53.06 | 53.93 | 2,639,400 | +0.57(+1.06%) |
Jul 17, 2019 | 53.44 | 53.70 | 53.23 | 53.36 | 3,219,567 | +0.24(+0.46%) |
Jul 16, 2019 | 53.16 | 53.40 | 52.84 | 53.12 | 3,542,921 | -0.16(-0.29%) |
Jul 15, 2019 | 52.97 | 53.34 | 52.70 | 53.28 | 2,524,251 | +0.33(+0.62%) |
Jul 12, 2019 | 53.34 | 53.38 | 52.74 | 52.95 | 2,370,267 | -0.34(-0.64%) |
Jul 11, 2019 | 53.12 | 53.57 | 52.69 | 53.29 | 3,563,715 | +0.02(+0.03%) |
Jul 10, 2019 | 53.24 | 53.59 | 53.05 | 53.27 | 2,835,051 | +0.24(+0.46%) |
Jul 09, 2019 | 52.96 | 53.06 | 52.69 | 53.02 | 2,749,820 | +0.03(+0.07%) |
Jul 08, 2019 | 52.74 | 53.10 | 52.62 | 52.99 | 2,026,761 | +0.14(+0.26%) |
Jul 05, 2019 | 52.36 | 52.93 | 51.72 | 52.85 | 2,111,089 | -0.02(-0.03%) |
Jul 03, 2019 | 52.58 | 53.19 | 52.49 | 52.87 | 1,565,518 | +0.49(+0.93%) |
Jul 02, 2019 | 51.89 | 52.46 | 51.78 | 52.38 | 2,397,734 | +0.90(+1.74%) |
Jul 01, 2019 | 51.99 | 51.99 | 51.20 | 51.48 | 2,875,699 | -0.32(-0.62%) |
Jun 28, 2019 | 51.67 | 52.11 | 51.47 | 51.81 | 4,356,189 | +0.18(+0.35%) |
Jun 27, 2019 | 51.77 | 51.99 | 51.38 | 51.62 | 3,419,688 | -0.15(-0.29%) |
Jun 26, 2019 | 52.88 | 53.21 | 51.71 | 51.77 | 6,941,025 | -1.34(-2.53%) |
Jun 25, 2019 | 53.40 | 53.48 | 52.89 | 53.11 | 4,418,380 | -0.24(-0.46%) |
Jun 24, 2019 | 53.97 | 53.97 | 53.24 | 53.36 | 3,504,082 | -0.24(-0.44%) |
Jun 21, 2019 | 53.36 | 53.67 | 52.81 | 53.59 | 6,021,956 | +0.20(+0.38%) |
Jun 20, 2019 | 53.23 | 53.57 | 52.79 | 53.39 | 4,007,370 | +0.44(+0.82%) |
Jun 19, 2019 | 52.05 | 53.12 | 52.05 | 52.96 | 4,007,372 | +0.64(+1.22%) |
Jun 18, 2019 | 52.50 | 52.60 | 51.91 | 52.32 | 4,937,434 | +0.17(+0.33%) |
Jun 17, 2019 | 52.44 | 52.54 | 51.80 | 52.15 | 3,125,181 | -0.13(-0.25%) |
Jun 14, 2019 | 51.83 | 52.39 | 51.67 | 52.28 | 3,632,167 | +0.51(+0.98%) |
Jun 13, 2019 | 51.63 | 51.83 | 51.34 | 51.77 | 3,201,166 | +0.29(+0.57%) |
Jun 12, 2019 | 51.01 | 51.57 | 50.76 | 51.48 | 2,162,052 | +0.72(+1.41%) |
Jun 11, 2019 | 51.20 | 51.31 | 50.48 | 50.76 | 2,118,214 | -0.49(-0.96%) |
Jun 10, 2019 | 51.34 | 51.38 | 50.88 | 51.25 | 2,371,596 | -0.15(-0.29%) |
Jun 07, 2019 | 52.00 | 52.38 | 51.36 | 51.40 | 3,303,833 | -0.32(-0.62%) |
Jun 06, 2019 | 51.44 | 51.79 | 51.24 | 51.72 | 1,898,658 | +0.42(+0.81%) |
Jun 05, 2019 | 50.15 | 51.43 | 49.97 | 51.31 | 3,585,999 | +1.33(+2.67%) |
Jun 04, 2019 | 50.05 | 50.14 | 48.75 | 49.97 | 2,823,193 | -0.16(-0.33%) |
Jun 03, 2019 | 49.86 | 50.19 | 49.39 | 50.14 | 3,901,733 | +0.54(+1.10%) |
May 31, 2019 | 49.82 | 49.93 | 49.39 | 49.59 | 4,419,563 | -0.02(-0.03%) |
May 30, 2019 | 49.55 | 49.82 | 49.43 | 49.61 | 2,464,624 | +0.14(+0.28%) |
May 29, 2019 | 50.29 | 50.33 | 49.34 | 49.47 | 3,116,453 | -0.72(-1.43%) |
May 28, 2019 | 51.15 | 51.20 | 50.10 | 50.19 | 5,608,041 | -0.83(-1.63%) |
May 24, 2019 | 51.16 | 51.57 | 50.98 | 51.02 | 2,017,332 | -0.09(-0.17%) |
May 23, 2019 | 50.60 | 51.12 | 50.51 | 51.11 | 2,874,622 | +0.50(+0.99%) |
May 22, 2019 | 50.46 | 50.62 | 50.19 | 50.61 | 4,321,162 | +0.37(+0.74%) |
May 21, 2019 | 50.53 | 50.80 | 50.14 | 50.23 | 2,627,418 | -0.27(-0.53%) |
May 20, 2019 | 50.40 | 50.76 | 50.34 | 50.50 | 2,685,938 | +0.16(+0.31%) |
May 17, 2019 | 49.84 | 50.58 | 49.70 | 50.35 | 2,927,837 | +0.42(+0.83%) |
May 16, 2019 | 49.33 | 50.10 | 49.27 | 49.93 | 2,073,036 | +0.44(+0.89%) |
May 15, 2019 | 49.59 | 49.80 | 49.39 | 49.49 | 3,413,396 | -0.08(-0.16%) |
May 14, 2019 | 49.91 | 50.03 | 49.49 | 49.57 | 3,062,584 | -0.41(-0.81%) |
May 13, 2019 | 49.21 | 50.01 | 49.21 | 49.97 | 4,273,029 | +0.49(+1.00%) |
May 10, 2019 | 48.35 | 49.50 | 48.31 | 49.48 | 2,853,609 | +0.99(+2.05%) |
May 09, 2019 | 48.24 | 48.60 | 47.79 | 48.49 | 2,828,933 | +0.16(+0.32%) |
May 08, 2019 | 48.84 | 48.86 | 48.30 | 48.33 | 3,576,571 | -0.61(-1.24%) |
May 07, 2019 | 48.75 | 49.25 | 48.71 | 48.94 | 5,132,193 | +1.42(+2.98%) |
May 06, 2019 | 48.98 | 49.11 | 48.68 | 47.52 | 3,810,409 | -1.42(-2.90%) |
May 03, 2019 | 48.45 | 49.00 | 48.28 | 48.94 | 1,891,653 | +0.57(+1.18%) |
May 02, 2019 | 48.32 | 48.61 | 47.96 | 48.37 | 2,454,821 | +0.02(+0.04%) |
May 01, 2019 | 48.60 | 48.94 | 48.33 | 48.35 | 2,706,539 | -0.52(-1.06%) |
Apr 30, 2019 | 47.94 | 48.89 | 47.86 | 48.87 | 3,211,807 | +0.91(+1.89%) |
Apr 29, 2019 | 48.17 | 48.37 | 47.52 | 47.96 | 2,141,085 | -0.41(-0.84%) |
Apr 26, 2019 | 48.61 | 49.05 | 48.32 | 48.37 | 2,576,007 | -0.06(-0.12%) |
Apr 25, 2019 | 47.65 | 48.69 | 47.32 | 48.43 | 2,421,506 | +0.50(+1.05%) |
Apr 24, 2019 | 47.78 | 48.15 | 47.65 | 47.92 | 2,810,533 | +0.20(+0.42%) |
Apr 23, 2019 | 47.57 | 47.84 | 47.22 | 47.73 | 3,145,021 | +0.35(+0.73%) |
Apr 22, 2019 | 47.14 | 47.45 | 47.10 | 47.38 | 4,537,942 | +0.09(+0.18%) |
Apr 18, 2019 | 47.51 | 47.80 | 47.26 | 47.29 | 3,592,651 | -0.08(-0.16%) |
Apr 17, 2019 | 47.53 | 47.65 | 47.22 | 47.37 | 3,232,627 | -0.08(-0.16%) |
Apr 16, 2019 | 48.23 | 48.42 | 47.37 | 47.45 | 4,818,843 | -0.80(-1.65%) |
Apr 15, 2019 | 48.37 | 48.62 | 48.14 | 48.24 | 2,542,084 | -0.08(-0.16%) |
Apr 12, 2019 | 48.08 | 48.41 | 47.67 | 48.32 | 2,811,293 | +0.17(+0.36%) |
Apr 11, 2019 | 47.95 | 48.19 | 47.82 | 48.15 | 4,233,942 | +0.28(+0.58%) |
Apr 10, 2019 | 48.33 | 48.71 | 47.78 | 47.87 | 3,490,933 | -0.35(-0.74%) |
Apr 09, 2019 | 47.78 | 48.24 | 47.74 | 48.23 | 3,614,593 | +0.39(+0.81%) |
Apr 08, 2019 | 48.18 | 48.22 | 47.66 | 47.84 | 2,796,363 | -0.35(-0.72%) |
Apr 05, 2019 | 47.87 | 48.19 | 47.69 | 48.18 | 2,916,622 | +0.37(+0.78%) |
Apr 04, 2019 | 48.08 | 48.10 | 47.34 | 47.81 | 3,013,251 | -0.08(-0.16%) |
Apr 03, 2019 | 48.07 | 48.13 | 47.58 | 47.89 | 4,551,640 | -0.18(-0.38%) |
Apr 02, 2019 | 48.24 | 48.42 | 47.86 | 48.07 | 4,259,732 | +0.01(+0.02%) |
Apr 01, 2019 | 48.65 | 48.65 | 47.66 | 48.06 | 3,842,989 | -0.55(-1.14%) |
Mar 29, 2019 | 48.59 | 48.67 | 48.27 | 48.62 | 5,977,769 | +0.04(+0.09%) |
Mar 28, 2019 | 49.20 | 49.41 | 48.33 | 48.57 | 3,973,313 | -0.65(-1.32%) |
Mar 27, 2019 | 49.71 | 49.71 | 48.94 | 49.22 | 2,616,627 | -0.39(-0.78%) |
Mar 26, 2019 | 49.28 | 49.71 | 49.24 | 49.61 | 2,389,004 | +0.25(+0.51%) |
Mar 25, 2019 | 49.39 | 49.54 | 49.14 | 49.36 | 3,031,956 | +0.00(+0.00%) |
Mar 22, 2019 | 49.11 | 49.74 | 48.99 | 49.36 | 3,351,930 | +0.51(+1.04%) |
Mar 21, 2019 | 48.25 | 48.96 | 48.17 | 48.85 | 2,595,528 | +0.56(+1.16%) |
Mar 20, 2019 | 48.26 | 48.78 | 48.05 | 48.29 | 2,768,386 | +0.15(+0.31%) |
Mar 19, 2019 | 48.50 | 48.64 | 47.94 | 48.14 | 3,004,619 | -0.40(-0.82%) |
Mar 18, 2019 | 48.82 | 48.96 | 48.32 | 48.54 | 3,708,885 | -0.33(-0.67%) |
Mar 15, 2019 | 48.66 | 49.20 | 48.56 | 48.87 | 11,572,722 | +0.29(+0.61%) |
Mar 14, 2019 | 48.69 | 48.87 | 48.38 | 48.57 | 3,783,777 | -0.07(-0.15%) |
Mar 13, 2019 | 48.49 | 48.74 | 48.35 | 48.65 | 3,168,416 | +0.16(+0.34%) |
Mar 12, 2019 | 48.27 | 48.57 | 48.08 | 48.48 | 3,022,362 | +0.35(+0.73%) |
Mar 11, 2019 | 47.80 | 48.16 | 47.76 | 48.13 | 3,431,513 | +0.33(+0.68%) |
Mar 08, 2019 | 47.80 | 48.00 | 47.40 | 47.80 | 4,092,713 | +0.13(+0.27%) |
Mar 07, 2019 | 47.44 | 47.83 | 47.37 | 47.68 | 3,768,148 | +0.37(+0.78%) |
Mar 06, 2019 | 47.17 | 47.43 | 46.99 | 47.31 | 3,370,361 | +0.16(+0.35%) |
Mar 05, 2019 | 47.20 | 47.33 | 46.97 | 47.14 | 5,882,752 | -0.15(-0.33%) |
Mar 04, 2019 | 47.14 | 47.32 | 46.72 | 47.30 | 3,988,965 | +0.14(+0.29%) |
Mar 01, 2019 | 47.12 | 47.23 | 46.62 | 47.16 | 4,222,558 | +0.05(+0.11%) |
Feb 28, 2019 | 46.65 | 47.14 | 46.48 | 47.11 | 5,247,681 | +0.40(+0.86%) |
Feb 27, 2019 | 46.65 | 46.85 | 46.48 | 46.71 | 3,100,194 | -0.07(-0.15%) |
Feb 26, 2019 | 47.13 | 47.14 | 46.73 | 46.77 | 5,067,211 | -0.21(-0.44%) |
Feb 25, 2019 | 47.41 | 47.54 | 46.80 | 46.98 | 4,021,479 | -0.48(-1.01%) |
Feb 22, 2019 | 47.20 | 47.46 | 46.88 | 47.46 | 3,086,450 | +0.42(+0.89%) |
Feb 21, 2019 | 46.34 | 47.14 | 46.15 | 47.04 | 3,431,265 | +0.58(+1.26%) |
Feb 20, 2019 | 46.17 | 46.53 | 45.89 | 46.46 | 6,714,139 | +0.27(+0.58%) |
Feb 19, 2019 | 46.00 | 46.23 | 45.81 | 46.19 | 3,945,411 | +0.28(+0.62%) |
Feb 15, 2019 | 46.08 | 46.11 | 45.74 | 45.91 | 3,330,184 | +0.16(+0.36%) |
Feb 14, 2019 | 45.77 | 46.16 | 45.55 | 45.74 | 7,482,525 | +0.00(+0.00%) |
Feb 13, 2019 | 45.90 | 45.95 | 45.54 | 45.74 | 2,950,416 | -0.18(-0.39%) |
Feb 12, 2019 | 46.10 | 46.29 | 45.68 | 45.92 | 3,641,046 | -0.08(-0.17%) |
Feb 11, 2019 | 45.93 | 46.14 | 45.80 | 46.00 | 2,810,515 | +0.08(+0.17%) |
Feb 08, 2019 | 45.61 | 45.94 | 45.29 | 45.92 | 2,416,500 | +0.30(+0.66%) |
Feb 07, 2019 | 44.70 | 45.65 | 44.70 | 45.62 | 2,694,457 | +0.60(+1.34%) |
Feb 06, 2019 | 44.96 | 45.23 | 44.72 | 45.02 | 2,218,062 | +0.03(+0.06%) |
Feb 05, 2019 | 45.01 | 45.09 | 44.67 | 45.00 | 3,232,367 | +0.02(+0.04%) |
Feb 04, 2019 | 44.62 | 44.99 | 44.28 | 44.98 | 3,231,792 | +0.21(+0.46%) |
Feb 01, 2019 | 44.89 | 45.08 | 44.25 | 44.77 | 4,158,276 | -0.19(-0.42%) |
Jan 31, 2019 | 43.75 | 45.15 | 43.45 | 44.96 | 7,967,080 | +1.24(+2.83%) |
Jan 30, 2019 | 43.27 | 44.08 | 43.27 | 43.73 | 3,751,563 | +0.24(+0.55%) |
Jan 29, 2019 | 43.55 | 43.73 | 43.29 | 43.49 | 3,412,589 | +0.16(+0.38%) |
Jan 28, 2019 | 43.40 | 43.63 | 43.02 | 43.32 | 2,808,831 | -0.08(-0.18%) |
Jan 25, 2019 | 44.07 | 44.29 | 43.31 | 43.40 | 4,032,857 | -0.73(-1.65%) |
Jan 24, 2019 | 43.92 | 44.16 | 43.45 | 44.13 | 3,362,122 | +0.22(+0.51%) |
Jan 23, 2019 | 43.48 | 43.92 | 43.37 | 43.91 | 3,442,449 | +0.41(+0.95%) |
Jan 22, 2019 | 43.60 | 43.96 | 43.06 | 43.49 | 7,696,455 | -0.04(-0.10%) |
Jan 18, 2019 | 43.71 | 43.80 | 43.37 | 43.54 | 4,018,417 | +0.01(+0.02%) |
Jan 17, 2019 | 43.31 | 43.56 | 43.08 | 43.53 | 3,685,085 | +0.38(+0.88%) |
Jan 16, 2019 | 42.72 | 43.19 | 42.46 | 43.15 | 3,955,970 | +0.31(+0.72%) |
Jan 15, 2019 | 42.02 | 43.00 | 41.93 | 42.84 | 3,577,877 | +0.82(+1.96%) |
Jan 14, 2019 | 42.08 | 42.22 | 41.47 | 42.02 | 4,737,795 | -0.31(-0.73%) |
Jan 11, 2019 | 42.21 | 42.36 | 41.91 | 42.33 | 4,066,395 | +0.02(+0.04%) |
Jan 10, 2019 | 41.54 | 42.34 | 41.42 | 42.31 | 4,545,975 | +0.70(+1.67%) |
Jan 09, 2019 | 41.97 | 42.09 | 41.44 | 41.61 | 4,222,065 | -0.33(-0.80%) |
Jan 08, 2019 | 41.44 | 41.98 | 41.30 | 41.95 | 3,642,960 | +0.48(+1.16%) |
Jan 07, 2019 | 41.44 | 41.72 | 41.18 | 41.47 | 4,900,374 | -0.18(-0.43%) |
Jan 04, 2019 | 40.96 | 41.71 | 40.96 | 41.65 | 6,446,213 | +0.40(+0.98%) |
Jan 03, 2019 | 41.45 | 41.80 | 41.11 | 41.24 | 6,157,509 | -0.16(-0.39%) |
Jan 02, 2019 | 42.21 | 42.28 | 41.18 | 41.41 | 5,212,461 | -0.90(-2.13%) |
Dec 31, 2018 | 42.38 | 42.52 | 41.85 | 42.31 | 5,223,232 | +0.02(+0.04%) |
Dec 28, 2018 | 42.58 | 43.04 | 42.19 | 42.29 | 6,670,733 | -0.30(-0.71%) |
Dec 27, 2018 | 42.19 | 42.61 | 41.41 | 42.59 | 5,542,489 | +0.36(+0.85%) |
Dec 26, 2018 | 41.45 | 42.30 | 41.04 | 42.23 | 5,902,625 | +0.82(+1.98%) |
Dec 24, 2018 | 43.54 | 43.74 | 41.32 | 41.41 | 3,298,295 | -1.96(-4.52%) |
Dec 21, 2018 | 44.21 | 44.81 | 43.32 | 43.37 | 11,014,777 | -0.40(-0.91%) |
Dec 20, 2018 | 43.58 | 44.22 | 42.96 | 43.77 | 8,557,494 | +0.38(+0.88%) |
Dec 19, 2018 | 43.98 | 44.19 | 43.20 | 43.39 | 8,755,867 | -0.49(-1.11%) |
Dec 18, 2018 | 44.29 | 44.66 | 43.68 | 43.88 | 5,857,293 | -0.20(-0.46%) |
Dec 17, 2018 | 45.50 | 45.60 | 43.91 | 44.08 | 5,589,271 | -1.20(-2.65%) |
Dec 14, 2018 | 45.74 | 46.11 | 45.07 | 45.28 | 7,844,395 | -0.46(-1.01%) |
Dec 13, 2018 | 45.21 | 45.94 | 45.21 | 45.74 | 3,890,911 | +0.63(+1.40%) |
Dec 12, 2018 | 45.77 | 45.98 | 45.10 | 45.11 | 5,401,781 | -0.49(-1.08%) |
Dec 11, 2018 | 45.63 | 45.81 | 45.24 | 45.61 | 6,623,520 | +0.05(+0.11%) |
Dec 10, 2018 | 45.38 | 45.67 | 44.69 | 45.56 | 4,134,310 | +0.23(+0.51%) |
Dec 07, 2018 | 45.21 | 45.57 | 44.92 | 45.33 | 4,791,248 | -0.02(-0.04%) |
Dec 06, 2018 | 45.18 | 45.37 | 44.29 | 45.34 | 6,984,702 | +0.32(+0.72%) |
Dec 04, 2018 | 45.04 | 45.56 | 44.95 | 45.02 | 4,734,684 | -0.09(-0.21%) |
Dec 03, 2018 | 44.50 | 45.14 | 44.06 | 45.11 | 5,047,609 | +0.42(+0.93%) |
Nov 30, 2018 | 44.01 | 44.73 | 43.90 | 44.69 | 5,385,166 | +0.78(+1.79%) |
Nov 29, 2018 | 43.94 | 43.98 | 43.31 | 43.91 | 3,711,644 | -0.03(-0.06%) |
Nov 28, 2018 | 44.02 | 44.28 | 43.79 | 43.94 | 5,345,392 | -0.15(-0.35%) |
Nov 27, 2018 | 43.58 | 44.11 | 43.28 | 44.09 | 3,427,432 | +0.55(+1.25%) |
Nov 26, 2018 | 43.44 | 43.67 | 43.02 | 43.54 | 5,378,516 | +0.20(+0.47%) |
Nov 23, 2018 | 43.24 | 43.39 | 43.05 | 43.34 | 1,490,370 | +0.09(+0.22%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.90(-2.05%) | |
Nov 20, 2018 | 44.31 | 44.70 | 43.77 | 44.15 | 6,914,435 | +0.16(+0.37%) |
Nov 19, 2018 | 43.48 | 44.00 | 43.34 | 43.99 | 6,252,622 | +0.48(+1.10%) |
Nov 16, 2018 | 44.30 | 44.52 | 43.48 | 43.51 | 16,678,420 | -0.26(-0.60%) |
Nov 15, 2018 | 43.51 | 43.98 | 43.04 | 43.77 | 7,567,660 | +0.18(+0.41%) |
Nov 14, 2018 | 43.63 | 43.87 | 43.32 | 43.60 | 6,237,739 | -0.19(-0.43%) |
Nov 13, 2018 | 43.60 | 43.91 | 43.22 | 43.78 | 4,845,896 | +0.23(+0.53%) |
Nov 12, 2018 | 42.76 | 43.95 | 42.69 | 43.55 | 7,192,795 | +0.66(+1.53%) |
Nov 09, 2018 | 42.07 | 42.96 | 42.00 | 42.90 | 11,095,280 | +0.86(+2.05%) |
Nov 08, 2018 | 41.49 | 42.05 | 41.37 | 42.04 | 12,325,590 | -0.14(-0.34%) |
Nov 07, 2018 | 42.18 | 42.36 | 41.84 | 42.18 | 6,033,705 | +0.31(+0.73%) |
Nov 06, 2018 | 41.25 | 41.96 | 41.21 | 41.87 | 3,017,820 | +0.63(+1.53%) |
Nov 05, 2018 | 40.77 | 41.46 | 40.74 | 41.24 | 3,965,973 | +0.58(+1.42%) |
Nov 02, 2018 | 41.11 | 41.42 | 40.43 | 40.66 | 6,583,448 | -0.64(-1.55%) |
Nov 01, 2018 | 41.81 | 41.81 | 41.02 | 41.30 | 5,154,681 | -0.46(-1.10%) |
Oct 31, 2018 | 42.19 | 42.33 | 41.44 | 41.76 | 4,445,782 | -0.58(-1.37%) |
Oct 30, 2018 | 42.26 | 42.58 | 41.75 | 42.34 | 4,947,982 | +0.24(+0.57%) |
Oct 29, 2018 | 41.51 | 42.22 | 41.29 | 42.10 | 5,763,662 | +0.77(+1.86%) |
Oct 26, 2018 | 42.38 | 42.56 | 41.00 | 41.34 | 5,560,021 | -0.78(-1.86%) |
Oct 25, 2018 | 41.86 | 42.39 | 41.54 | 42.12 | 4,733,174 | -0.71(-1.65%) |
Oct 24, 2018 | 41.87 | 43.06 | 41.68 | 42.83 | 5,251,094 | +1.17(+2.80%) |
Oct 23, 2018 | 41.84 | 42.16 | 41.31 | 41.66 | 6,138,045 | +0.02(+0.04%) |
Oct 22, 2018 | 41.97 | 41.97 | 41.51 | 41.64 | 3,497,074 | -0.22(-0.53%) |
Oct 19, 2018 | 41.18 | 42.08 | 41.18 | 41.87 | 3,225,420 | +0.67(+1.63%) |
Oct 18, 2018 | 41.24 | 41.35 | 40.90 | 41.19 | 3,373,910 | +0.09(+0.21%) |
Oct 17, 2018 | 41.19 | 41.28 | 40.86 | 41.11 | 3,270,648 | -0.03(-0.06%) |
Oct 16, 2018 | 40.64 | 41.37 | 40.43 | 41.13 | 3,454,630 | +0.54(+1.32%) |
Oct 15, 2018 | 40.58 | 41.00 | 40.49 | 40.60 | 3,148,859 | -0.01(-0.02%) |
Oct 12, 2018 | 40.53 | 40.71 | 40.11 | 40.60 | 4,177,496 | +0.03(+0.06%) |
Oct 11, 2018 | 41.72 | 41.85 | 40.47 | 40.58 | 5,657,170 | -1.04(-2.50%) |
Oct 10, 2018 | 41.72 | 42.39 | 41.59 | 41.62 | 3,572,613 | -0.14(-0.35%) |
Oct 09, 2018 | 41.60 | 42.01 | 41.50 | 41.76 | 4,130,369 | +0.20(+0.47%) |
Oct 08, 2018 | 41.36 | 41.94 | 41.23 | 41.57 | 3,737,534 | +0.35(+0.85%) |
Oct 05, 2018 | 40.43 | 41.39 | 40.41 | 41.22 | 3,767,351 | +0.78(+1.94%) |
Oct 04, 2018 | 39.98 | 40.47 | 39.64 | 40.43 | 2,711,073 | +0.26(+0.66%) |
Oct 03, 2018 | 40.63 | 40.84 | 39.82 | 40.17 | 3,112,870 | -0.52(-1.28%) |
Oct 02, 2018 | 40.21 | 40.76 | 40.16 | 40.69 | 2,392,752 | +0.54(+1.34%) |