Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.87 | 47.73 | 46.06 | 47.26 | 2,129,632 | +0.27(+0.57%) |
Sep 27, 2019 | 48.86 | 49.00 | 46.31 | 46.99 | 2,895,300 | -1.78(-3.65%) |
Sep 26, 2019 | 49.20 | 49.88 | 48.45 | 48.77 | 2,365,856 | -0.12(-0.25%) |
Sep 25, 2019 | 48.87 | 49.38 | 47.37 | 48.89 | 3,054,386 | -0.34(-0.69%) |
Sep 24, 2019 | 51.45 | 51.98 | 48.93 | 49.23 | 3,346,859 | -1.09(-2.17%) |
Sep 23, 2019 | 51.20 | 52.08 | 50.22 | 50.32 | 2,982,044 | -1.13(-2.20%) |
Sep 20, 2019 | 50.67 | 52.36 | 50.36 | 51.45 | 6,971,600 | +1.10(+2.18%) |
Sep 19, 2019 | 52.16 | 53.15 | 48.91 | 50.35 | 5,462,471 | -1.60(-3.08%) |
Sep 18, 2019 | 50.75 | 52.62 | 49.86 | 51.95 | 6,949,709 | +1.31(+2.59%) |
Sep 17, 2019 | 48.05 | 51.55 | 48.00 | 50.64 | 7,098,367 | +3.02(+6.34%) |
Sep 16, 2019 | 47.02 | 48.72 | 46.85 | 47.62 | 2,863,066 | +0.14(+0.29%) |
Sep 13, 2019 | 49.34 | 49.40 | 47.28 | 47.48 | 4,892,800 | -2.11(-4.25%) |
Sep 12, 2019 | 50.70 | 51.40 | 48.42 | 49.59 | 7,084,783 | -0.08(-0.16%) |
Sep 11, 2019 | 48.36 | 50.16 | 46.04 | 49.67 | 26,842,768 | -11.93(-19.37%) |
Sep 10, 2019 | 60.94 | 64.49 | 60.03 | 61.60 | 6,908,821 | -0.42(-0.68%) |
Sep 09, 2019 | 64.31 | 65.39 | 60.56 | 62.02 | 5,135,534 | -2.03(-3.17%) |
Sep 06, 2019 | 65.86 | 66.48 | 63.87 | 64.05 | 3,384,300 | -2.93(-4.37%) |
Sep 05, 2019 | 68.94 | 68.94 | 63.69 | 66.98 | 4,722,329 | -0.93(-1.37%) |
Sep 04, 2019 | 66.52 | 68.01 | 66.03 | 67.91 | 2,623,607 | +2.24(+3.41%) |
Sep 03, 2019 | 68.09 | 68.90 | 65.30 | 65.67 | 2,333,498 | -3.07(-4.47%) |
Aug 30, 2019 | 70.89 | 71.25 | 67.78 | 68.74 | 1,960,500 | -1.77(-2.51%) |
Aug 29, 2019 | 70.20 | 70.87 | 68.95 | 70.51 | 1,506,994 | +1.35(+1.95%) |
Aug 28, 2019 | 70.92 | 70.92 | 68.50 | 69.16 | 1,699,529 | -2.30(-3.22%) |
Aug 27, 2019 | 72.38 | 72.95 | 70.16 | 71.46 | 963,978 | -0.32(-0.45%) |
Aug 26, 2019 | 72.10 | 72.46 | 70.06 | 71.78 | 1,716,412 | +0.50(+0.70%) |
Aug 23, 2019 | 72.50 | 74.34 | 71.00 | 71.28 | 1,902,400 | -1.26(-1.74%) |
Aug 22, 2019 | 73.65 | 73.79 | 70.82 | 72.54 | 1,868,621 | -0.45(-0.62%) |
Aug 21, 2019 | 71.56 | 74.51 | 71.34 | 72.99 | 2,748,062 | +2.19(+3.09%) |
Aug 20, 2019 | 71.50 | 71.71 | 69.87 | 70.80 | 3,640,349 | -1.00(-1.39%) |
Aug 19, 2019 | 80.28 | 80.45 | 71.10 | 71.80 | 8,806,953 | -9.11(-11.26%) |
Aug 16, 2019 | 80.00 | 81.89 | 79.90 | 80.91 | 1,577,900 | +1.73(+2.18%) |
Aug 15, 2019 | 82.26 | 82.70 | 78.21 | 79.18 | 1,845,118 | -2.32(-2.85%) |
Aug 14, 2019 | 83.36 | 83.65 | 79.24 | 81.50 | 2,121,600 | -3.54(-4.16%) |
Aug 13, 2019 | 83.03 | 85.59 | 82.51 | 85.04 | 1,128,259 | +1.83(+2.20%) |
Aug 12, 2019 | 84.70 | 84.93 | 82.25 | 83.21 | 1,537,616 | -1.97(-2.31%) |
Aug 09, 2019 | 84.39 | 86.41 | 84.11 | 85.18 | 1,337,600 | +0.46(+0.54%) |
Aug 08, 2019 | 82.88 | 84.99 | 81.75 | 84.72 | 1,589,370 | +3.50(+4.31%) |
Aug 07, 2019 | 79.00 | 81.73 | 77.30 | 81.22 | 1,681,729 | +1.28(+1.60%) |
Aug 06, 2019 | 79.91 | 81.70 | 79.21 | 79.94 | 2,186,859 | +1.77(+2.26%) |
Aug 05, 2019 | 80.00 | 80.20 | 76.27 | 78.17 | 2,860,023 | -5.31(-6.36%) |
Aug 02, 2019 | 84.14 | 84.50 | 81.04 | 83.48 | 2,071,900 | -1.78(-2.09%) |
Aug 01, 2019 | 84.83 | 85.92 | 83.66 | 85.26 | 1,801,383 | +0.99(+1.17%) |
Jul 31, 2019 | 85.20 | 86.29 | 83.00 | 84.27 | 1,743,957 | -0.41(-0.48%) |
Jul 30, 2019 | 84.70 | 85.93 | 83.86 | 84.68 | 1,159,168 | -0.89(-1.04%) |
Jul 29, 2019 | 88.50 | 88.68 | 82.52 | 85.57 | 2,595,233 | -2.64(-2.99%) |
Jul 26, 2019 | 87.00 | 89.54 | 86.70 | 88.21 | 2,000,600 | +1.79(+2.07%) |
Jul 25, 2019 | 86.51 | 86.67 | 84.78 | 86.42 | 1,623,422 | -0.27(-0.31%) |
Jul 24, 2019 | 83.81 | 86.84 | 82.94 | 86.69 | 2,084,452 | +2.69(+3.20%) |
Jul 23, 2019 | 85.00 | 85.10 | 82.53 | 84.00 | 1,277,184 | +0.00(+0.00%) |
Jul 22, 2019 | 83.25 | 85.15 | 83.02 | 84.00 | 1,156,171 | +1.32(+1.60%) |
Jul 19, 2019 | 83.79 | 85.50 | 82.53 | 82.68 | 1,844,200 | +0.30(+0.36%) |
Jul 18, 2019 | 81.83 | 82.53 | 81.01 | 82.38 | 1,642,943 | +0.38(+0.46%) |
Jul 17, 2019 | 82.95 | 83.18 | 81.15 | 82.00 | 1,687,919 | -0.59(-0.71%) |
Jul 16, 2019 | 83.88 | 84.84 | 81.88 | 82.59 | 1,691,403 | -1.20(-1.43%) |
Jul 15, 2019 | 82.44 | 84.64 | 81.93 | 83.79 | 1,628,383 | +1.92(+2.35%) |
Jul 12, 2019 | 82.40 | 82.80 | 80.61 | 81.87 | 1,070,900 | -0.41(-0.50%) |
Jul 11, 2019 | 83.85 | 84.24 | 80.44 | 82.28 | 1,853,054 | -1.01(-1.21%) |
Jul 10, 2019 | 84.62 | 85.50 | 83.16 | 83.29 | 2,188,314 | -1.02(-1.21%) |
Jul 09, 2019 | 83.01 | 84.41 | 82.55 | 84.31 | 1,463,737 | +0.52(+0.62%) |
Jul 08, 2019 | 82.57 | 84.57 | 81.20 | 83.79 | 2,850,388 | +0.73(+0.88%) |
Jul 05, 2019 | 80.53 | 83.42 | 79.02 | 83.06 | 2,726,300 | +2.42(+3.00%) |
Jul 03, 2019 | 79.16 | 80.93 | 78.50 | 80.64 | 3,214,900 | +1.68(+2.13%) |
Jul 02, 2019 | 76.83 | 79.64 | 76.50 | 78.96 | 2,048,188 | +2.04(+2.65%) |
Jul 01, 2019 | 78.23 | 78.40 | 75.00 | 76.92 | 1,524,531 | +0.28(+0.37%) |
Jun 28, 2019 | 78.01 | 78.01 | 76.34 | 76.64 | 8,153,400 | -0.86(-1.11%) |
Jun 27, 2019 | 75.96 | 78.09 | 74.82 | 77.50 | 2,243,430 | +3.20(+4.31%) |
Jun 26, 2019 | 74.85 | 75.99 | 73.90 | 74.30 | 1,741,675 | +0.48(+0.65%) |
Jun 25, 2019 | 75.48 | 76.26 | 73.05 | 73.82 | 2,089,575 | -1.26(-1.68%) |
Jun 24, 2019 | 77.72 | 77.80 | 74.30 | 75.08 | 2,690,974 | -2.16(-2.80%) |
Jun 21, 2019 | 78.89 | 78.89 | 76.85 | 77.24 | 2,786,600 | -1.94(-2.45%) |
Jun 20, 2019 | 80.80 | 82.25 | 78.18 | 79.18 | 3,183,776 | -0.70(-0.88%) |
Jun 19, 2019 | 78.63 | 80.07 | 77.32 | 79.88 | 2,640,572 | +1.88(+2.41%) |
Jun 18, 2019 | 77.92 | 78.93 | 76.61 | 78.00 | 2,320,346 | +1.26(+1.64%) |
Jun 17, 2019 | 78.43 | 78.98 | 75.80 | 76.74 | 2,101,467 | -0.93(-1.20%) |
Jun 14, 2019 | 79.70 | 79.71 | 76.84 | 77.67 | 1,949,100 | -2.05(-2.57%) |
Jun 13, 2019 | 77.39 | 80.20 | 76.51 | 79.72 | 4,242,929 | +2.55(+3.30%) |
Jun 12, 2019 | 76.00 | 77.33 | 74.41 | 77.17 | 1,433,319 | +1.34(+1.77%) |
Jun 11, 2019 | 77.18 | 78.14 | 73.11 | 75.83 | 2,842,317 | -1.09(-1.42%) |
Jun 10, 2019 | 76.76 | 79.39 | 76.61 | 76.92 | 2,584,244 | +1.41(+1.87%) |
Jun 07, 2019 | 72.50 | 76.00 | 72.45 | 75.51 | 3,024,200 | +3.18(+4.40%) |
Jun 06, 2019 | 72.50 | 73.17 | 71.07 | 72.33 | 1,926,137 | -0.12(-0.17%) |
Jun 05, 2019 | 72.97 | 74.02 | 71.21 | 72.45 | 2,554,517 | +0.49(+0.68%) |
Jun 04, 2019 | 68.00 | 72.13 | 67.26 | 71.96 | 3,323,054 | +5.06(+7.56%) |
Jun 03, 2019 | 68.66 | 69.60 | 65.30 | 66.90 | 3,905,609 | -1.73(-2.52%) |
May 31, 2019 | 71.98 | 72.72 | 66.42 | 68.63 | 5,813,400 | -4.36(-5.97%) |
May 30, 2019 | 71.84 | 74.55 | 71.55 | 72.99 | 4,165,032 | +1.84(+2.59%) |
May 29, 2019 | 72.88 | 73.04 | 70.58 | 71.15 | 3,161,703 | -3.09(-4.16%) |
May 28, 2019 | 74.58 | 76.76 | 73.61 | 74.24 | 2,385,491 | +0.48(+0.65%) |
May 24, 2019 | 74.11 | 75.11 | 72.86 | 73.76 | 1,589,000 | +0.31(+0.42%) |
May 23, 2019 | 75.25 | 75.31 | 72.19 | 73.45 | 2,553,788 | -2.44(-3.22%) |
May 22, 2019 | 75.31 | 77.89 | 75.31 | 75.89 | 1,519,216 | -0.20(-0.26%) |
May 21, 2019 | 77.53 | 78.19 | 75.51 | 76.09 | 1,651,275 | -0.55(-0.72%) |
May 20, 2019 | 77.60 | 77.89 | 74.82 | 76.64 | 2,121,128 | -2.15(-2.73%) |
May 17, 2019 | 77.68 | 80.38 | 77.54 | 78.79 | 2,481,100 | +0.13(+0.17%) |
May 16, 2019 | 75.13 | 79.33 | 75.13 | 78.66 | 2,543,091 | +3.64(+4.85%) |
May 15, 2019 | 71.65 | 75.90 | 71.09 | 75.02 | 2,661,178 | +2.97(+4.12%) |
May 14, 2019 | 69.97 | 72.86 | 69.70 | 72.05 | 2,503,763 | +3.96(+5.82%) |
May 13, 2019 | 71.62 | 72.52 | 67.51 | 68.09 | 3,355,194 | -5.46(-7.42%) |
May 10, 2019 | 68.76 | 74.59 | 68.23 | 73.55 | 5,344,900 | +4.93(+7.18%) |
May 09, 2019 | 66.91 | 69.00 | 65.39 | 68.62 | 1,867,874 | +1.01(+1.49%) |
May 08, 2019 | 66.33 | 68.19 | 65.59 | 67.61 | 1,305,003 | +1.25(+1.88%) |
May 07, 2019 | 68.89 | 69.95 | 64.80 | 66.36 | 2,758,021 | -3.14(-4.52%) |
May 06, 2019 | 65.01 | 69.99 | 63.40 | 69.50 | 2,097,316 | +2.10(+3.12%) |
May 03, 2019 | 66.32 | 67.57 | 65.11 | 67.40 | 1,147,600 | +1.73(+2.63%) |
May 02, 2019 | 65.88 | 67.15 | 64.43 | 65.67 | 1,741,697 | -0.50(-0.76%) |
May 01, 2019 | 68.98 | 69.40 | 65.97 | 66.17 | 1,551,813 | -2.14(-3.13%) |
Apr 30, 2019 | 67.96 | 69.20 | 66.43 | 68.31 | 1,291,924 | +0.11(+0.16%) |
Apr 29, 2019 | 66.87 | 69.50 | 66.87 | 68.20 | 1,776,151 | +1.26(+1.88%) |
Apr 26, 2019 | 66.77 | 67.70 | 65.27 | 66.94 | 1,225,700 | -0.02(-0.03%) |
Apr 25, 2019 | 65.85 | 69.00 | 65.83 | 66.96 | 3,385,894 | +1.97(+3.03%) |
Apr 24, 2019 | 65.93 | 66.26 | 64.07 | 64.99 | 1,026,695 | -0.43(-0.66%) |
Apr 23, 2019 | 65.00 | 65.76 | 64.58 | 65.42 | 1,170,267 | +1.16(+1.81%) |
Apr 22, 2019 | 62.50 | 64.48 | 62.40 | 64.26 | 1,234,553 | +1.53(+2.44%) |
Apr 18, 2019 | 62.27 | 62.80 | 60.02 | 62.73 | 2,081,200 | +0.30(+0.48%) |
Apr 17, 2019 | 66.44 | 66.50 | 62.06 | 62.43 | 2,414,764 | -3.83(-5.78%) |
Apr 16, 2019 | 67.30 | 67.45 | 65.27 | 66.26 | 1,378,291 | -0.78(-1.16%) |
Apr 15, 2019 | 66.59 | 67.99 | 66.01 | 67.04 | 1,269,159 | +0.40(+0.60%) |
Apr 12, 2019 | 68.31 | 68.73 | 66.25 | 66.64 | 1,241,600 | -1.11(-1.64%) |
Apr 11, 2019 | 68.23 | 68.82 | 66.69 | 67.75 | 1,708,896 | -0.69(-1.01%) |
Apr 10, 2019 | 64.75 | 68.46 | 64.50 | 68.44 | 3,403,200 | +3.50(+5.39%) |
Apr 09, 2019 | 64.71 | 65.61 | 63.51 | 64.94 | 2,349,155 | +1.47(+2.32%) |
Apr 08, 2019 | 62.81 | 64.80 | 61.51 | 63.47 | 1,602,231 | +0.33(+0.52%) |
Apr 05, 2019 | 63.50 | 64.70 | 62.50 | 63.14 | 2,553,800 | -0.14(-0.22%) |
Apr 04, 2019 | 69.71 | 69.71 | 61.39 | 63.28 | 7,487,084 | -6.06(-8.74%) |
Apr 03, 2019 | 71.30 | 71.46 | 69.31 | 69.34 | 1,670,377 | -1.57(-2.21%) |
Apr 02, 2019 | 70.93 | 71.29 | 69.22 | 70.91 | 1,460,370 | +0.17(+0.24%) |
Apr 01, 2019 | 72.00 | 72.94 | 69.56 | 70.74 | 1,636,060 | -0.19(-0.27%) |
Mar 29, 2019 | 71.39 | 71.73 | 70.02 | 70.93 | 1,782,100 | -0.12(-0.17%) |
Mar 28, 2019 | 69.98 | 71.99 | 69.28 | 71.05 | 2,194,487 | +1.30(+1.86%) |
Mar 27, 2019 | 71.11 | 72.09 | 67.00 | 69.75 | 3,129,670 | -1.28(-1.80%) |
Mar 26, 2019 | 68.67 | 72.69 | 67.93 | 71.03 | 4,152,540 | +3.22(+4.75%) |
Mar 25, 2019 | 65.55 | 68.30 | 63.50 | 67.81 | 2,430,806 | +1.80(+2.73%) |
Mar 22, 2019 | 69.90 | 70.90 | 65.43 | 66.01 | 3,158,900 | -5.24(-7.35%) |
Mar 21, 2019 | 67.01 | 70.00 | 67.01 | 71.25 | 1,547,949 | +3.76(+5.57%) |
Mar 20, 2019 | 67.74 | 68.30 | 66.55 | 67.49 | 1,788,114 | -0.42(-0.62%) |
Mar 19, 2019 | 68.00 | 68.22 | 66.68 | 67.91 | 1,103,884 | +0.63(+0.94%) |
Mar 18, 2019 | 67.39 | 68.48 | 66.18 | 67.28 | 1,519,081 | +0.09(+0.13%) |
Mar 15, 2019 | 67.23 | 68.85 | 66.66 | 67.19 | 3,089,700 | +0.25(+0.37%) |
Mar 14, 2019 | 65.00 | 67.33 | 64.80 | 66.94 | 2,201,295 | +2.14(+3.30%) |
Mar 13, 2019 | 64.00 | 65.02 | 63.76 | 64.80 | 1,888,488 | +1.15(+1.81%) |
Mar 12, 2019 | 63.35 | 65.00 | 62.59 | 63.65 | 2,297,558 | +0.31(+0.49%) |
Mar 11, 2019 | 60.80 | 64.40 | 60.75 | 63.34 | 3,668,427 | +2.80(+4.63%) |
Mar 08, 2019 | 58.23 | 60.71 | 57.02 | 60.54 | 2,423,500 | +1.36(+2.30%) |
Mar 07, 2019 | 58.25 | 60.00 | 57.67 | 59.18 | 2,241,924 | +0.91(+1.56%) |
Mar 06, 2019 | 57.40 | 59.25 | 57.23 | 58.27 | 2,370,406 | +0.74(+1.29%) |
Mar 05, 2019 | 57.00 | 57.96 | 56.70 | 57.53 | 1,748,104 | -0.50(-0.86%) |
Mar 04, 2019 | 60.61 | 61.64 | 56.61 | 58.03 | 4,174,290 | -2.54(-4.19%) |
Mar 01, 2019 | 57.49 | 61.14 | 55.30 | 60.57 | 9,658,300 | +10.89(+21.92%) |
Feb 28, 2019 | 51.00 | 51.00 | 49.08 | 49.68 | 2,846,021 | -1.04(-2.05%) |
Feb 27, 2019 | 50.27 | 51.36 | 49.95 | 50.72 | 3,251,589 | +0.72(+1.44%) |
Feb 26, 2019 | 50.03 | 50.10 | 49.48 | 50.00 | 1,936,486 | +0.07(+0.14%) |
Feb 25, 2019 | 50.30 | 50.60 | 49.29 | 49.93 | 2,270,433 | +0.15(+0.30%) |
Feb 22, 2019 | 50.06 | 50.57 | 49.52 | 49.78 | 1,426,000 | +0.11(+0.22%) |
Feb 21, 2019 | 50.04 | 50.18 | 48.82 | 49.67 | 631,481 | -0.16(-0.32%) |
Feb 20, 2019 | 50.18 | 50.58 | 49.24 | 49.83 | 943,112 | -0.16(-0.32%) |
Feb 19, 2019 | 50.18 | 50.50 | 49.77 | 49.99 | 1,004,419 | -0.12(-0.24%) |
Feb 15, 2019 | 50.40 | 50.80 | 49.70 | 50.11 | 1,018,000 | +0.03(+0.06%) |
Feb 14, 2019 | 48.85 | 50.33 | 48.50 | 50.08 | 1,310,916 | +1.08(+2.20%) |
Feb 13, 2019 | 50.46 | 50.90 | 48.89 | 49.00 | 1,194,778 | -1.10(-2.20%) |
Feb 12, 2019 | 49.13 | 50.70 | 48.82 | 50.10 | 1,491,364 | +1.51(+3.11%) |
Feb 11, 2019 | 48.91 | 49.29 | 48.18 | 48.59 | 1,122,756 | +0.13(+0.27%) |
Feb 08, 2019 | 47.22 | 48.79 | 47.11 | 48.46 | 1,023,700 | +0.43(+0.90%) |
Feb 07, 2019 | 47.22 | 48.06 | 46.51 | 48.03 | 987,987 | +0.28(+0.59%) |
Feb 06, 2019 | 48.00 | 48.66 | 46.52 | 47.75 | 1,231,820 | -0.57(-1.18%) |
Feb 05, 2019 | 49.38 | 49.95 | 47.85 | 48.32 | 1,603,517 | -0.75(-1.53%) |
Feb 04, 2019 | 48.42 | 49.75 | 48.05 | 49.07 | 2,256,517 | +0.75(+1.55%) |
Feb 01, 2019 | 48.04 | 48.41 | 47.00 | 48.32 | 2,014,200 | -0.05(-0.10%) |
Jan 31, 2019 | 45.37 | 48.85 | 45.10 | 48.37 | 3,566,370 | +2.47(+5.38%) |
Jan 30, 2019 | 45.56 | 46.29 | 44.91 | 45.90 | 1,128,631 | +0.73(+1.62%) |
Jan 29, 2019 | 45.70 | 45.95 | 44.60 | 45.17 | 970,900 | -0.42(-0.92%) |
Jan 28, 2019 | 44.97 | 45.61 | 44.26 | 45.59 | 959,747 | -0.30(-0.65%) |
Jan 25, 2019 | 45.57 | 46.68 | 45.08 | 45.89 | 2,473,800 | +0.83(+1.84%) |
Jan 24, 2019 | 45.00 | 45.36 | 42.59 | 45.06 | 1,125,131 | +0.01(+0.02%) |
Jan 23, 2019 | 45.00 | 45.88 | 44.27 | 45.05 | 972,817 | +0.46(+1.03%) |
Jan 22, 2019 | 45.10 | 45.22 | 43.61 | 44.59 | 1,059,939 | -0.76(-1.68%) |
Jan 18, 2019 | 45.39 | 46.00 | 44.89 | 45.35 | 2,477,200 | +0.51(+1.14%) |
Jan 17, 2019 | 44.16 | 45.29 | 44.03 | 44.84 | 820,119 | +0.69(+1.56%) |
Jan 16, 2019 | 45.50 | 45.59 | 43.44 | 44.15 | 1,417,897 | -1.17(-2.58%) |
Jan 15, 2019 | 43.32 | 45.50 | 42.20 | 45.32 | 1,146,510 | +0.31(+0.69%) |
Jan 14, 2019 | 44.51 | 45.37 | 44.14 | 45.01 | 529,057 | -0.19(-0.42%) |
Jan 11, 2019 | 44.91 | 45.87 | 44.68 | 45.20 | 1,115,100 | -0.21(-0.46%) |
Jan 10, 2019 | 43.97 | 45.72 | 43.65 | 45.41 | 1,303,256 | +0.53(+1.18%) |
Jan 09, 2019 | 43.68 | 45.00 | 43.36 | 44.88 | 1,194,549 | +0.90(+2.05%) |
Jan 08, 2019 | 44.00 | 45.01 | 42.56 | 43.98 | 1,567,647 | +0.42(+0.96%) |
Jan 07, 2019 | 41.97 | 43.98 | 41.87 | 43.56 | 2,211,126 | +1.79(+4.29%) |
Jan 04, 2019 | 40.16 | 42.32 | 39.65 | 41.77 | 1,783,000 | +2.45(+6.23%) |
Jan 03, 2019 | 38.95 | 39.92 | 38.27 | 39.32 | 974,820 | -0.49(-1.23%) |
Jan 02, 2019 | 38.39 | 40.94 | 38.03 | 39.81 | 1,278,808 | +0.60(+1.53%) |
Dec 31, 2018 | 40.24 | 40.40 | 37.73 | 39.21 | 1,515,100 | -0.59(-1.48%) |
Dec 28, 2018 | 40.14 | 40.45 | 38.88 | 39.80 | 817,300 | -0.37(-0.92%) |
Dec 27, 2018 | 38.18 | 40.20 | 38.00 | 40.17 | 1,629,598 | +1.04(+2.66%) |
Dec 26, 2018 | 35.95 | 39.20 | 35.79 | 39.13 | 1,308,868 | +3.58(+10.07%) |
Dec 24, 2018 | 34.41 | 36.95 | 34.41 | 35.55 | 1,123,000 | +0.59(+1.69%) |
Dec 21, 2018 | 37.50 | 37.51 | 34.21 | 34.96 | 7,189,700 | -2.27(-6.10%) |
Dec 20, 2018 | 39.25 | 40.09 | 36.14 | 37.23 | 2,439,879 | -2.10(-5.34%) |
Dec 19, 2018 | 39.53 | 41.15 | 38.91 | 39.33 | 1,888,823 | -0.27(-0.68%) |
Dec 18, 2018 | 38.26 | 40.10 | 38.26 | 39.60 | 1,555,052 | +1.33(+3.48%) |
Dec 17, 2018 | 41.90 | 42.22 | 37.91 | 38.27 | 2,557,237 | -4.20(-9.89%) |
Dec 14, 2018 | 41.11 | 44.00 | 41.00 | 42.47 | 2,855,200 | +0.61(+1.46%) |
Dec 13, 2018 | 41.33 | 42.49 | 41.01 | 41.86 | 1,258,288 | +0.64(+1.55%) |
Dec 12, 2018 | 40.75 | 42.72 | 40.20 | 41.22 | 1,910,572 | +1.46(+3.67%) |
Dec 11, 2018 | 41.25 | 41.99 | 39.42 | 39.76 | 1,825,204 | -0.84(-2.07%) |
Dec 10, 2018 | 39.30 | 41.90 | 39.18 | 40.60 | 1,923,723 | +0.21(+0.52%) |
Dec 07, 2018 | 42.61 | 43.40 | 39.10 | 40.39 | 2,129,200 | -2.59(-6.03%) |
Dec 06, 2018 | 38.30 | 43.06 | 37.15 | 42.98 | 5,616,174 | +5.77(+15.51%) |
Dec 04, 2018 | 38.84 | 40.20 | 36.99 | 37.21 | 2,096,200 | -1.91(-4.88%) |
Dec 03, 2018 | 40.99 | 41.00 | 38.38 | 39.12 | 2,160,005 | -0.14(-0.36%) |
Nov 30, 2018 | 37.72 | 39.31 | 37.19 | 39.26 | 2,069,000 | +1.70(+4.53%) |
Nov 29, 2018 | 36.58 | 37.84 | 36.58 | 37.56 | 1,654,173 | +0.66(+1.79%) |
Nov 28, 2018 | 35.16 | 36.91 | 35.01 | 36.90 | 1,315,679 | +2.29(+6.62%) |
Nov 27, 2018 | 34.25 | 34.87 | 33.91 | 34.61 | 794,754 | -0.07(-0.20%) |
Nov 26, 2018 | 34.46 | 34.76 | 33.55 | 34.68 | 961,802 | +0.83(+2.45%) |
Nov 23, 2018 | 33.11 | 34.30 | 32.54 | 33.85 | 280,400 | +0.37(+1.11%) |
Nov 21, 2018 | 33.48 | 33.48 | 33.48 | 0 | +1.23(+3.81%) | |
Nov 20, 2018 | 31.28 | 34.05 | 30.72 | 32.25 | 2,055,336 | -0.85(-2.57%) |
Nov 19, 2018 | 37.60 | 37.97 | 31.71 | 33.10 | 2,993,651 | -4.55(-12.08%) |
Nov 16, 2018 | 40.26 | 40.39 | 37.57 | 37.65 | 1,853,600 | -3.34(-8.15%) |
Nov 15, 2018 | 40.03 | 41.60 | 39.80 | 40.99 | 1,518,245 | +0.90(+2.24%) |
Nov 14, 2018 | 41.00 | 41.33 | 39.87 | 40.09 | 839,586 | -0.23(-0.57%) |
Nov 13, 2018 | 39.27 | 40.75 | 39.08 | 40.32 | 533,661 | +0.98(+2.49%) |
Nov 12, 2018 | 40.52 | 40.57 | 38.07 | 39.34 | 961,187 | -1.37(-3.37%) |
Nov 09, 2018 | 41.74 | 41.85 | 39.95 | 40.71 | 648,600 | -1.03(-2.47%) |
Nov 08, 2018 | 41.25 | 42.48 | 40.89 | 41.74 | 617,513 | +0.54(+1.31%) |
Nov 07, 2018 | 41.07 | 42.29 | 40.34 | 41.20 | 1,445,109 | +0.23(+0.56%) |
Nov 06, 2018 | 39.81 | 41.08 | 39.61 | 40.97 | 911,753 | +1.20(+3.02%) |
Nov 05, 2018 | 39.84 | 40.00 | 38.75 | 39.77 | 1,028,037 | +0.35(+0.89%) |
Nov 02, 2018 | 39.26 | 39.85 | 38.07 | 39.42 | 1,435,300 | +0.46(+1.18%) |
Nov 01, 2018 | 36.30 | 39.37 | 35.25 | 38.96 | 2,498,292 | +2.67(+7.36%) |
Oct 31, 2018 | 36.59 | 36.87 | 35.19 | 36.29 | 1,047,794 | +0.80(+2.25%) |
Oct 30, 2018 | 33.97 | 35.67 | 33.48 | 35.49 | 859,779 | +1.32(+3.86%) |
Oct 29, 2018 | 34.70 | 35.50 | 33.45 | 34.17 | 1,279,198 | +0.42(+1.24%) |
Oct 26, 2018 | 34.49 | 35.01 | 33.24 | 33.75 | 1,511,500 | -2.00(-5.59%) |
Oct 25, 2018 | 34.60 | 36.20 | 34.02 | 35.75 | 890,307 | +1.73(+5.09%) |
Oct 24, 2018 | 35.55 | 36.05 | 33.94 | 34.02 | 1,019,368 | -1.51(-4.25%) |
Oct 23, 2018 | 35.23 | 36.00 | 34.10 | 35.53 | 1,048,093 | -0.77(-2.12%) |
Oct 22, 2018 | 36.14 | 36.72 | 34.94 | 36.30 | 1,063,755 | +0.62(+1.74%) |
Oct 19, 2018 | 37.11 | 37.91 | 35.56 | 35.68 | 1,188,300 | -1.10(-2.99%) |
Oct 18, 2018 | 37.95 | 38.38 | 36.44 | 36.78 | 1,073,134 | -1.13(-2.98%) |
Oct 17, 2018 | 39.10 | 39.12 | 37.18 | 37.91 | 1,122,882 | -1.05(-2.70%) |
Oct 16, 2018 | 37.30 | 39.13 | 37.06 | 38.96 | 1,126,941 | +2.10(+5.70%) |
Oct 15, 2018 | 36.30 | 37.59 | 35.70 | 36.86 | 1,033,810 | +0.56(+1.54%) |
Oct 12, 2018 | 37.09 | 37.24 | 34.98 | 36.30 | 1,437,500 | +1.75(+5.07%) |
Oct 11, 2018 | 33.00 | 36.07 | 33.00 | 34.55 | 2,008,088 | +1.01(+3.01%) |
Oct 10, 2018 | 35.19 | 35.84 | 33.44 | 33.54 | 1,923,498 | -2.19(-6.13%) |
Oct 09, 2018 | 36.19 | 37.20 | 35.63 | 35.73 | 1,039,501 | -0.62(-1.71%) |
Oct 08, 2018 | 36.72 | 37.22 | 35.60 | 36.35 | 1,166,752 | -0.69(-1.86%) |
Oct 05, 2018 | 37.52 | 37.78 | 35.60 | 37.04 | 1,484,200 | -0.77(-2.04%) |
Oct 04, 2018 | 38.30 | 38.37 | 36.58 | 37.81 | 1,315,873 | -0.40(-1.05%) |
Oct 03, 2018 | 38.07 | 38.61 | 36.37 | 38.21 | 1,389,706 | +1.18(+3.19%) |
Oct 02, 2018 | 39.79 | 40.41 | 36.79 | 37.03 | 2,329,111 | -2.90(-7.26%) |