Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.26 | 63.60 | 63.22 | 63.48 | 952,700 | -0.24(-0.38%) |
Nov 27, 2019 | 63.28 | 63.75 | 63.20 | 63.72 | 1,584,000 | +0.57(+0.90%) |
Nov 26, 2019 | 63.00 | 63.20 | 62.62 | 63.15 | 2,221,690 | +1.35(+2.18%) |
Nov 25, 2019 | 61.71 | 61.95 | 61.58 | 61.80 | 882,494 | +0.60(+0.98%) |
Nov 22, 2019 | 61.64 | 61.70 | 61.17 | 61.20 | 610,900 | -0.32(-0.52%) |
Nov 21, 2019 | 61.10 | 61.64 | 60.96 | 61.52 | 1,153,918 | +0.04(+0.07%) |
Nov 20, 2019 | 61.72 | 61.88 | 61.25 | 61.48 | 859,623 | -0.42(-0.68%) |
Nov 19, 2019 | 62.24 | 62.32 | 61.75 | 61.90 | 1,518,390 | -0.54(-0.86%) |
Nov 18, 2019 | 63.01 | 63.01 | 62.33 | 62.44 | 849,922 | +0.38(+0.61%) |
Nov 15, 2019 | 62.00 | 62.20 | 61.72 | 62.06 | 332,600 | +0.21(+0.34%) |
Nov 14, 2019 | 62.01 | 62.10 | 61.34 | 61.85 | 430,747 | -0.44(-0.71%) |
Nov 13, 2019 | 62.58 | 62.58 | 62.23 | 62.29 | 1,109,205 | +0.16(+0.26%) |
Nov 12, 2019 | 62.00 | 62.50 | 61.91 | 62.13 | 1,075,365 | +0.41(+0.66%) |
Nov 11, 2019 | 61.40 | 61.88 | 61.00 | 61.72 | 1,414,122 | +1.31(+2.17%) |
Nov 08, 2019 | 60.25 | 60.57 | 60.15 | 60.41 | 942,000 | +0.01(+0.02%) |
Nov 07, 2019 | 60.41 | 60.72 | 60.22 | 60.40 | 684,390 | -0.33(-0.54%) |
Nov 06, 2019 | 61.04 | 61.20 | 60.68 | 60.73 | 457,690 | -0.71(-1.16%) |
Nov 05, 2019 | 61.56 | 61.57 | 61.03 | 61.44 | 663,958 | -0.13(-0.21%) |
Nov 04, 2019 | 61.80 | 61.85 | 61.34 | 61.57 | 606,399 | +0.13(+0.21%) |
Nov 01, 2019 | 61.27 | 61.62 | 61.12 | 61.44 | 615,100 | +0.61(+1.00%) |
Oct 31, 2019 | 61.08 | 61.09 | 60.41 | 60.83 | 667,833 | -0.24(-0.39%) |
Oct 30, 2019 | 60.20 | 61.77 | 59.86 | 61.07 | 1,284,307 | +1.83(+3.09%) |
Oct 29, 2019 | 58.86 | 59.34 | 58.83 | 59.24 | 1,500,919 | +0.18(+0.30%) |
Oct 28, 2019 | 58.85 | 59.28 | 58.69 | 59.06 | 881,340 | +0.55(+0.94%) |
Oct 25, 2019 | 58.23 | 58.62 | 58.03 | 58.51 | 686,500 | -0.12(-0.20%) |
Oct 24, 2019 | 59.15 | 59.15 | 58.35 | 58.63 | 727,762 | +0.05(+0.09%) |
Oct 23, 2019 | 58.77 | 58.81 | 58.24 | 58.58 | 591,282 | -0.39(-0.66%) |
Oct 22, 2019 | 59.48 | 59.58 | 58.94 | 58.97 | 650,055 | -0.21(-0.35%) |
Oct 21, 2019 | 59.44 | 59.58 | 59.11 | 59.18 | 569,357 | -0.03(-0.05%) |
Oct 18, 2019 | 59.80 | 59.87 | 58.60 | 59.21 | 1,090,700 | -0.83(-1.38%) |
Oct 17, 2019 | 60.03 | 60.25 | 59.76 | 60.04 | 774,592 | +1.12(+1.90%) |
Oct 16, 2019 | 58.50 | 59.04 | 58.49 | 58.92 | 754,901 | +0.42(+0.72%) |
Oct 15, 2019 | 58.19 | 58.68 | 58.15 | 58.50 | 951,060 | +0.66(+1.14%) |
Oct 14, 2019 | 58.14 | 58.38 | 57.82 | 57.84 | 466,983 | -0.30(-0.52%) |
Oct 11, 2019 | 58.00 | 58.91 | 58.00 | 58.14 | 1,388,300 | +0.81(+1.41%) |
Oct 10, 2019 | 57.14 | 57.56 | 57.06 | 57.33 | 728,386 | -0.54(-0.93%) |
Oct 09, 2019 | 57.78 | 58.10 | 57.69 | 57.87 | 333,488 | +0.66(+1.15%) |
Oct 08, 2019 | 57.55 | 57.61 | 57.03 | 57.21 | 713,132 | -0.86(-1.48%) |
Oct 07, 2019 | 58.10 | 58.40 | 58.07 | 58.07 | 716,372 | -0.68(-1.16%) |
Oct 04, 2019 | 57.89 | 58.85 | 57.89 | 58.75 | 640,300 | +0.82(+1.42%) |
Oct 03, 2019 | 57.35 | 58.00 | 57.00 | 57.93 | 837,030 | +1.10(+1.94%) |
Oct 02, 2019 | 57.25 | 57.25 | 56.51 | 56.83 | 1,016,261 | -1.13(-1.95%) |
Oct 01, 2019 | 58.50 | 58.96 | 57.65 | 57.96 | 1,000,216 | -1.17(-1.98%) |
Sep 30, 2019 | 58.49 | 59.18 | 58.10 | 59.13 | 675,395 | +0.36(+0.61%) |
Sep 27, 2019 | 58.83 | 59.39 | 58.65 | 58.77 | 1,504,000 | -0.64(-1.08%) |
Sep 26, 2019 | 59.91 | 60.08 | 59.23 | 59.41 | 830,674 | -1.17(-1.93%) |
Sep 25, 2019 | 60.40 | 60.74 | 59.87 | 60.58 | 1,536,210 | +1.67(+2.83%) |
Sep 24, 2019 | 59.67 | 59.77 | 58.72 | 58.91 | 992,541 | -0.21(-0.36%) |
Sep 23, 2019 | 58.98 | 59.27 | 58.87 | 59.12 | 436,165 | +0.00(+0.00%) |
Sep 20, 2019 | 59.31 | 59.58 | 58.76 | 59.12 | 631,200 | -0.23(-0.39%) |
Sep 19, 2019 | 59.39 | 59.78 | 59.24 | 59.35 | 659,409 | +0.24(+0.41%) |
Sep 18, 2019 | 59.12 | 59.36 | 58.58 | 59.11 | 822,034 | -0.83(-1.38%) |
Sep 17, 2019 | 60.15 | 60.15 | 59.26 | 59.94 | 1,855,984 | -0.03(-0.05%) |
Sep 16, 2019 | 59.92 | 60.25 | 59.68 | 59.97 | 400,834 | -0.39(-0.65%) |
Sep 13, 2019 | 60.10 | 60.53 | 60.09 | 60.36 | 661,200 | +0.11(+0.18%) |
Sep 12, 2019 | 60.14 | 60.44 | 60.00 | 60.25 | 623,208 | +0.20(+0.33%) |
Sep 11, 2019 | 59.61 | 60.15 | 59.46 | 60.05 | 731,021 | +0.81(+1.37%) |
Sep 10, 2019 | 59.12 | 59.39 | 58.92 | 59.24 | 759,931 | -0.74(-1.23%) |
Sep 09, 2019 | 60.50 | 60.63 | 59.68 | 59.98 | 1,144,459 | +0.78(+1.32%) |
Sep 06, 2019 | 59.34 | 59.42 | 59.00 | 59.20 | 679,600 | -0.34(-0.57%) |
Sep 05, 2019 | 59.55 | 60.04 | 59.48 | 59.54 | 1,301,625 | +1.03(+1.76%) |
Sep 04, 2019 | 58.03 | 58.59 | 57.92 | 58.51 | 934,223 | +1.08(+1.88%) |
Sep 03, 2019 | 57.22 | 57.77 | 57.00 | 57.43 | 859,943 | +0.52(+0.91%) |
Aug 30, 2019 | 57.11 | 57.17 | 56.57 | 56.91 | 357,000 | +0.19(+0.33%) |
Aug 29, 2019 | 56.33 | 57.60 | 56.33 | 56.72 | 917,409 | +1.11(+2.00%) |
Aug 28, 2019 | 55.22 | 55.71 | 55.14 | 55.61 | 502,276 | +0.10(+0.18%) |
Aug 27, 2019 | 55.71 | 55.98 | 55.31 | 55.51 | 726,361 | -0.01(-0.02%) |
Aug 26, 2019 | 55.53 | 55.99 | 55.45 | 55.52 | 1,183,037 | +1.68(+3.12%) |
Aug 23, 2019 | 54.80 | 55.06 | 53.66 | 53.84 | 1,313,200 | -0.93(-1.70%) |
Aug 22, 2019 | 55.17 | 55.38 | 54.39 | 54.77 | 1,583,585 | -1.88(-3.32%) |
Aug 21, 2019 | 56.33 | 57.06 | 56.20 | 56.65 | 1,052,774 | +0.99(+1.78%) |
Aug 20, 2019 | 56.00 | 56.02 | 55.59 | 55.66 | 378,054 | -0.06(-0.11%) |
Aug 19, 2019 | 55.72 | 55.98 | 55.61 | 55.72 | 934,849 | -0.01(-0.02%) |
Aug 16, 2019 | 54.84 | 55.96 | 54.84 | 55.73 | 1,254,600 | +0.71(+1.29%) |
Aug 15, 2019 | 54.70 | 55.22 | 54.58 | 55.02 | 872,838 | +0.70(+1.29%) |
Aug 14, 2019 | 55.23 | 55.26 | 54.13 | 54.32 | 1,272,708 | -1.94(-3.45%) |
Aug 13, 2019 | 55.51 | 56.64 | 55.51 | 56.26 | 1,145,056 | +0.66(+1.19%) |
Aug 12, 2019 | 56.00 | 56.05 | 55.42 | 55.60 | 457,695 | -0.51(-0.91%) |
Aug 09, 2019 | 56.48 | 56.59 | 55.71 | 56.11 | 426,200 | -0.14(-0.25%) |
Aug 08, 2019 | 55.41 | 56.34 | 55.30 | 56.25 | 1,499,873 | +0.72(+1.30%) |
Aug 07, 2019 | 55.48 | 55.84 | 54.93 | 55.53 | 2,389,911 | +0.53(+0.96%) |
Aug 06, 2019 | 54.78 | 55.00 | 54.33 | 55.00 | 1,194,795 | +1.35(+2.52%) |
Aug 05, 2019 | 53.31 | 53.83 | 53.31 | 53.65 | 1,873,298 | -1.33(-2.42%) |
Aug 02, 2019 | 55.30 | 55.45 | 54.66 | 54.98 | 1,266,000 | -0.87(-1.56%) |
Aug 01, 2019 | 56.45 | 57.29 | 55.66 | 55.85 | 2,243,640 | -1.01(-1.78%) |
Jul 31, 2019 | 57.00 | 57.29 | 56.27 | 56.86 | 1,441,838 | -0.24(-0.42%) |
Jul 30, 2019 | 56.06 | 57.41 | 56.02 | 57.10 | 3,197,379 | +2.40(+4.39%) |
Jul 29, 2019 | 54.00 | 54.84 | 54.00 | 54.70 | 3,001,823 | -0.10(-0.18%) |
Jul 26, 2019 | 54.80 | 54.93 | 54.59 | 54.80 | 1,631,700 | +0.25(+0.46%) |
Jul 25, 2019 | 54.50 | 54.76 | 54.31 | 54.55 | 1,381,376 | -0.55(-1.00%) |
Jul 24, 2019 | 54.87 | 55.21 | 54.75 | 55.10 | 1,114,964 | +0.69(+1.27%) |
Jul 23, 2019 | 54.28 | 54.47 | 54.03 | 54.41 | 730,227 | +0.61(+1.13%) |
Jul 22, 2019 | 54.02 | 54.05 | 53.68 | 53.80 | 965,219 | +0.14(+0.26%) |
Jul 19, 2019 | 54.31 | 54.33 | 53.65 | 53.66 | 400,600 | -0.29(-0.54%) |
Jul 18, 2019 | 53.65 | 54.05 | 53.41 | 53.95 | 836,332 | -0.42(-0.77%) |
Jul 17, 2019 | 54.78 | 54.80 | 54.17 | 54.37 | 1,025,661 | +0.38(+0.70%) |
Jul 16, 2019 | 54.17 | 54.51 | 53.69 | 53.99 | 1,461,405 | -1.78(-3.19%) |
Jul 15, 2019 | 56.00 | 56.05 | 55.65 | 55.77 | 917,672 | +0.00(+0.00%) |
Jul 12, 2019 | 55.68 | 55.99 | 55.55 | 55.77 | 770,100 | +0.75(+1.36%) |
Jul 11, 2019 | 54.99 | 55.21 | 54.89 | 55.02 | 2,796,962 | +0.24(+0.44%) |
Jul 10, 2019 | 55.11 | 55.20 | 54.67 | 54.78 | 833,893 | +0.40(+0.74%) |
Jul 09, 2019 | 54.13 | 54.51 | 53.90 | 54.38 | 1,307,443 | -0.28(-0.51%) |
Jul 08, 2019 | 54.90 | 54.92 | 54.66 | 54.66 | 1,690,989 | -0.37(-0.67%) |
Jul 05, 2019 | 54.39 | 55.11 | 54.38 | 55.03 | 1,468,700 | +0.31(+0.57%) |
Jul 03, 2019 | 54.21 | 54.81 | 54.19 | 54.72 | 784,100 | +1.04(+1.94%) |
Jul 02, 2019 | 53.27 | 53.70 | 53.13 | 53.68 | 1,386,863 | -0.03(-0.06%) |
Jul 01, 2019 | 53.56 | 53.82 | 52.98 | 53.71 | 1,908,194 | +1.32(+2.52%) |
Jun 28, 2019 | 52.84 | 52.84 | 52.19 | 52.39 | 886,300 | -0.31(-0.59%) |
Jun 27, 2019 | 52.54 | 52.78 | 52.21 | 52.70 | 1,027,565 | +0.24(+0.46%) |
Jun 26, 2019 | 52.66 | 52.85 | 52.01 | 52.46 | 1,080,641 | -0.09(-0.17%) |
Jun 25, 2019 | 52.56 | 53.05 | 52.51 | 52.55 | 1,868,630 | -0.60(-1.13%) |
Jun 24, 2019 | 53.54 | 53.73 | 53.12 | 53.15 | 1,530,316 | -0.09(-0.17%) |
Jun 21, 2019 | 52.99 | 53.65 | 52.71 | 53.24 | 2,478,300 | -0.70(-1.30%) |
Jun 20, 2019 | 54.05 | 54.12 | 53.29 | 53.94 | 1,678,680 | +0.96(+1.81%) |
Jun 19, 2019 | 52.93 | 53.17 | 52.58 | 52.98 | 2,280,359 | +0.77(+1.47%) |
Jun 18, 2019 | 52.29 | 52.57 | 52.10 | 52.21 | 1,695,680 | +0.11(+0.21%) |
Jun 17, 2019 | 51.74 | 52.67 | 51.74 | 52.10 | 2,553,849 | +0.77(+1.50%) |
Jun 14, 2019 | 50.54 | 51.56 | 50.43 | 51.33 | 3,736,100 | +1.66(+3.34%) |
Jun 13, 2019 | 49.41 | 49.86 | 49.39 | 49.67 | 1,198,672 | +0.29(+0.59%) |
Jun 12, 2019 | 49.17 | 49.53 | 49.00 | 49.38 | 1,579,893 | -0.44(-0.88%) |
Jun 11, 2019 | 49.88 | 50.12 | 49.67 | 49.82 | 1,064,124 | +0.20(+0.40%) |
Jun 10, 2019 | 49.66 | 49.80 | 49.16 | 49.62 | 1,711,174 | +0.76(+1.56%) |
Jun 07, 2019 | 48.14 | 49.10 | 48.14 | 48.86 | 1,146,300 | +1.41(+2.97%) |
Jun 06, 2019 | 47.64 | 47.76 | 47.33 | 47.45 | 1,159,918 | -0.66(-1.37%) |
Jun 05, 2019 | 48.50 | 48.50 | 47.73 | 48.11 | 764,152 | -0.02(-0.04%) |
Jun 04, 2019 | 47.63 | 48.16 | 47.29 | 48.13 | 1,014,107 | +0.35(+0.73%) |
Jun 03, 2019 | 48.01 | 48.36 | 47.70 | 47.78 | 849,626 | -0.22(-0.46%) |
May 31, 2019 | 47.98 | 48.10 | 47.71 | 48.00 | 1,085,100 | -0.53(-1.09%) |
May 30, 2019 | 48.55 | 48.79 | 48.30 | 48.53 | 613,096 | +0.30(+0.62%) |
May 29, 2019 | 48.46 | 48.47 | 48.01 | 48.23 | 861,189 | -0.94(-1.91%) |
May 28, 2019 | 49.71 | 49.73 | 49.09 | 49.17 | 864,709 | +0.19(+0.39%) |
May 24, 2019 | 48.67 | 49.18 | 48.67 | 48.98 | 809,000 | +0.64(+1.32%) |
May 23, 2019 | 48.48 | 48.57 | 48.13 | 48.34 | 1,851,761 | -2.15(-4.26%) |
May 22, 2019 | 50.63 | 50.72 | 50.37 | 50.49 | 1,127,776 | -0.54(-1.06%) |
May 21, 2019 | 51.23 | 51.23 | 50.56 | 51.03 | 1,450,757 | -1.17(-2.24%) |
May 20, 2019 | 52.54 | 52.88 | 52.01 | 52.20 | 2,019,939 | -0.41(-0.78%) |
May 17, 2019 | 53.22 | 53.61 | 52.38 | 52.61 | 3,318,200 | +0.61(+1.17%) |
May 16, 2019 | 50.92 | 52.33 | 50.25 | 52.00 | 5,301,559 | +2.06(+4.12%) |
May 15, 2019 | 49.48 | 50.08 | 49.03 | 49.94 | 2,177,879 | +1.50(+3.10%) |
May 14, 2019 | 48.15 | 48.54 | 48.05 | 48.44 | 1,146,136 | +0.41(+0.85%) |
May 13, 2019 | 48.50 | 48.66 | 47.87 | 48.03 | 1,475,677 | -1.67(-3.36%) |
May 10, 2019 | 48.99 | 49.86 | 48.40 | 49.70 | 2,148,000 | +0.95(+1.95%) |
May 09, 2019 | 48.12 | 49.10 | 48.10 | 48.75 | 1,903,291 | +0.00(+0.00%) |
May 08, 2019 | 48.65 | 49.08 | 48.40 | 48.75 | 1,220,429 | -0.14(-0.29%) |
May 07, 2019 | 49.01 | 49.25 | 48.61 | 48.89 | 3,310,708 | -2.33(-4.55%) |
May 06, 2019 | 51.15 | 51.49 | 50.60 | 51.22 | 2,225,356 | -1.03(-1.97%) |
May 03, 2019 | 51.63 | 52.47 | 51.50 | 52.25 | 2,704,900 | +0.79(+1.54%) |
May 02, 2019 | 51.27 | 51.76 | 51.05 | 51.46 | 1,349,765 | +0.10(+0.19%) |
May 01, 2019 | 50.39 | 51.87 | 50.39 | 51.36 | 2,184,979 | +0.99(+1.97%) |
Apr 30, 2019 | 50.13 | 50.55 | 50.03 | 50.37 | 1,487,168 | +0.12(+0.24%) |
Apr 29, 2019 | 49.99 | 50.50 | 49.71 | 50.25 | 1,198,108 | +0.01(+0.02%) |
Apr 26, 2019 | 48.35 | 50.92 | 48.20 | 50.24 | 3,853,200 | +3.58(+7.67%) |
Apr 25, 2019 | 46.83 | 46.88 | 46.43 | 46.66 | 1,768,309 | +0.20(+0.43%) |
Apr 24, 2019 | 46.56 | 46.74 | 46.39 | 46.46 | 2,118,911 | -1.84(-3.81%) |
Apr 23, 2019 | 47.72 | 48.41 | 47.62 | 48.30 | 2,081,295 | +0.69(+1.45%) |
Apr 22, 2019 | 47.61 | 47.66 | 47.27 | 47.61 | 1,343,645 | -0.25(-0.52%) |
Apr 18, 2019 | 47.78 | 48.03 | 47.57 | 47.86 | 1,076,200 | +0.12(+0.25%) |
Apr 17, 2019 | 48.12 | 48.28 | 47.56 | 47.74 | 2,349,528 | -0.21(-0.44%) |
Apr 16, 2019 | 47.89 | 48.13 | 47.72 | 47.95 | 1,066,281 | +0.64(+1.35%) |
Apr 15, 2019 | 47.03 | 47.65 | 46.93 | 47.31 | 1,704,320 | +0.32(+0.68%) |
Apr 12, 2019 | 46.86 | 47.15 | 46.75 | 46.99 | 984,800 | +0.74(+1.60%) |
Apr 11, 2019 | 46.07 | 46.42 | 45.99 | 46.25 | 1,157,596 | +0.17(+0.37%) |
Apr 10, 2019 | 45.86 | 46.23 | 45.86 | 46.08 | 1,032,112 | -0.11(-0.24%) |
Apr 09, 2019 | 46.63 | 46.80 | 45.81 | 46.19 | 4,271,147 | -0.41(-0.88%) |
Apr 08, 2019 | 43.00 | 46.92 | 42.96 | 46.60 | 8,327,874 | +3.53(+8.20%) |
Apr 05, 2019 | 43.25 | 43.29 | 43.02 | 43.07 | 1,212,100 | +0.55(+1.29%) |
Apr 04, 2019 | 42.05 | 42.64 | 42.03 | 42.52 | 2,378,398 | +0.13(+0.31%) |
Apr 03, 2019 | 42.56 | 42.65 | 42.35 | 42.39 | 1,010,500 | +0.22(+0.52%) |
Apr 02, 2019 | 42.31 | 42.53 | 42.06 | 42.17 | 1,325,789 | -0.81(-1.88%) |
Apr 01, 2019 | 42.68 | 43.02 | 42.63 | 42.98 | 1,000,606 | +0.74(+1.75%) |
Mar 29, 2019 | 42.30 | 42.36 | 41.98 | 42.24 | 908,700 | -0.16(-0.38%) |
Mar 28, 2019 | 42.69 | 42.72 | 42.16 | 42.40 | 978,461 | -0.39(-0.91%) |
Mar 27, 2019 | 42.87 | 43.06 | 42.57 | 42.79 | 1,696,296 | +0.06(+0.14%) |
Mar 26, 2019 | 42.75 | 43.27 | 42.48 | 42.73 | 1,316,989 | +0.58(+1.38%) |
Mar 25, 2019 | 42.10 | 42.48 | 41.91 | 42.15 | 954,866 | +0.12(+0.29%) |
Mar 22, 2019 | 42.73 | 42.73 | 42.02 | 42.03 | 1,579,300 | -1.98(-4.50%) |
Mar 21, 2019 | 43.09 | 44.12 | 43.05 | 44.01 | 1,390,462 | +0.73(+1.69%) |
Mar 20, 2019 | 44.04 | 44.11 | 43.01 | 43.28 | 3,729,247 | -2.25(-4.94%) |
Mar 19, 2019 | 46.20 | 46.33 | 45.49 | 45.53 | 2,228,604 | -0.55(-1.19%) |
Mar 18, 2019 | 46.25 | 46.28 | 45.98 | 46.08 | 632,755 | -0.17(-0.37%) |
Mar 15, 2019 | 46.21 | 46.53 | 46.05 | 46.25 | 847,900 | +0.13(+0.28%) |
Mar 14, 2019 | 46.23 | 46.24 | 45.95 | 46.12 | 778,140 | -0.54(-1.16%) |
Mar 13, 2019 | 46.57 | 46.84 | 46.46 | 46.66 | 920,636 | +0.35(+0.76%) |
Mar 12, 2019 | 46.22 | 46.65 | 46.16 | 46.31 | 1,290,243 | +0.21(+0.46%) |
Mar 11, 2019 | 45.30 | 46.17 | 45.16 | 46.10 | 1,555,630 | +0.15(+0.33%) |
Mar 08, 2019 | 45.28 | 46.00 | 45.19 | 45.95 | 1,074,100 | -0.45(-0.97%) |
Mar 07, 2019 | 47.00 | 47.00 | 46.14 | 46.40 | 1,360,237 | -1.13(-2.38%) |
Mar 06, 2019 | 47.68 | 47.81 | 47.52 | 47.53 | 685,404 | -0.13(-0.27%) |
Mar 05, 2019 | 47.75 | 47.90 | 47.53 | 47.66 | 638,327 | +0.04(+0.08%) |
Mar 04, 2019 | 47.78 | 47.87 | 47.23 | 47.62 | 1,230,875 | -0.27(-0.56%) |
Mar 01, 2019 | 47.82 | 48.06 | 47.69 | 47.89 | 968,900 | -0.10(-0.21%) |
Feb 28, 2019 | 48.21 | 48.24 | 47.92 | 47.99 | 800,907 | -0.44(-0.91%) |
Feb 27, 2019 | 48.36 | 48.48 | 48.14 | 48.43 | 866,399 | +0.24(+0.50%) |
Feb 26, 2019 | 48.17 | 48.36 | 47.98 | 48.19 | 1,305,732 | -0.27(-0.56%) |
Feb 25, 2019 | 48.55 | 48.74 | 48.39 | 48.46 | 996,469 | +0.57(+1.19%) |
Feb 22, 2019 | 47.90 | 48.15 | 47.78 | 47.89 | 1,189,600 | +0.25(+0.52%) |
Feb 21, 2019 | 47.85 | 48.05 | 47.44 | 47.64 | 2,214,991 | +0.76(+1.62%) |
Feb 20, 2019 | 47.45 | 47.50 | 46.65 | 46.88 | 2,225,924 | +0.66(+1.43%) |
Feb 19, 2019 | 46.22 | 46.49 | 46.12 | 46.22 | 1,649,548 | +0.43(+0.94%) |
Feb 15, 2019 | 45.55 | 46.05 | 45.52 | 45.79 | 1,445,400 | +0.67(+1.48%) |
Feb 14, 2019 | 45.00 | 45.41 | 44.94 | 45.12 | 729,379 | +0.06(+0.13%) |
Feb 13, 2019 | 44.53 | 45.34 | 44.48 | 45.06 | 1,468,228 | +0.78(+1.76%) |
Feb 12, 2019 | 44.03 | 44.49 | 44.03 | 44.28 | 1,154,131 | -0.31(-0.70%) |
Feb 11, 2019 | 44.51 | 44.71 | 44.20 | 44.59 | 2,042,485 | +0.30(+0.68%) |
Feb 08, 2019 | 44.40 | 44.50 | 43.67 | 44.29 | 2,078,400 | +1.23(+2.86%) |
Feb 07, 2019 | 42.93 | 43.15 | 42.43 | 43.06 | 3,005,887 | -1.16(-2.62%) |
Feb 06, 2019 | 44.49 | 44.67 | 43.98 | 44.22 | 2,812,376 | -1.64(-3.58%) |
Feb 05, 2019 | 46.20 | 46.22 | 45.76 | 45.86 | 1,597,239 | -0.43(-0.93%) |
Feb 04, 2019 | 45.89 | 46.42 | 45.81 | 46.29 | 1,974,417 | +0.14(+0.30%) |
Feb 01, 2019 | 50.00 | 50.04 | 45.12 | 46.15 | 6,962,700 | -3.97(-7.92%) |
Jan 31, 2019 | 50.04 | 50.54 | 49.69 | 50.12 | 1,575,974 | +0.92(+1.87%) |
Jan 30, 2019 | 48.78 | 49.26 | 48.31 | 49.20 | 921,300 | +0.42(+0.86%) |
Jan 29, 2019 | 49.04 | 49.11 | 48.63 | 48.78 | 673,472 | -0.05(-0.10%) |
Jan 28, 2019 | 48.52 | 48.93 | 48.20 | 48.83 | 743,803 | +0.07(+0.14%) |
Jan 25, 2019 | 48.93 | 49.01 | 48.66 | 48.76 | 782,100 | +0.39(+0.81%) |
Jan 24, 2019 | 48.14 | 48.41 | 47.98 | 48.37 | 886,859 | -0.09(-0.19%) |
Jan 23, 2019 | 49.02 | 49.12 | 48.09 | 48.46 | 803,160 | -0.01(-0.02%) |
Jan 22, 2019 | 49.04 | 49.15 | 48.18 | 48.47 | 901,786 | -1.71(-3.41%) |
Jan 18, 2019 | 50.11 | 50.36 | 49.79 | 50.18 | 889,400 | +0.67(+1.35%) |
Jan 17, 2019 | 49.03 | 49.76 | 48.86 | 49.51 | 708,686 | -0.10(-0.20%) |
Jan 16, 2019 | 49.58 | 49.92 | 49.48 | 49.61 | 880,840 | -0.23(-0.46%) |
Jan 15, 2019 | 49.64 | 50.13 | 49.60 | 49.84 | 985,782 | +1.42(+2.93%) |
Jan 14, 2019 | 48.70 | 48.74 | 48.30 | 48.42 | 733,170 | -0.56(-1.14%) |
Jan 11, 2019 | 48.88 | 49.08 | 48.77 | 48.98 | 590,900 | -0.12(-0.24%) |
Jan 10, 2019 | 48.68 | 49.12 | 48.50 | 49.10 | 1,066,962 | -0.83(-1.66%) |
Jan 09, 2019 | 49.81 | 50.13 | 49.32 | 49.93 | 658,942 | +0.04(+0.08%) |
Jan 08, 2019 | 50.15 | 50.26 | 49.41 | 49.89 | 1,033,048 | +0.17(+0.34%) |
Jan 07, 2019 | 49.46 | 50.31 | 49.43 | 49.72 | 673,971 | +0.51(+1.04%) |
Jan 04, 2019 | 48.12 | 49.55 | 48.02 | 49.21 | 1,185,000 | +2.19(+4.66%) |
Jan 03, 2019 | 48.23 | 48.28 | 46.89 | 47.02 | 1,618,535 | -1.70(-3.49%) |
Jan 02, 2019 | 47.57 | 48.98 | 47.40 | 48.72 | 779,854 | +0.44(+0.91%) |
Dec 31, 2018 | 48.73 | 48.81 | 47.92 | 48.28 | 858,700 | +0.14(+0.29%) |
Dec 28, 2018 | 48.61 | 48.71 | 47.85 | 48.14 | 607,700 | -0.39(-0.80%) |
Dec 27, 2018 | 47.60 | 48.53 | 47.06 | 48.53 | 805,995 | +0.91(+1.91%) |
Dec 26, 2018 | 46.78 | 47.67 | 45.85 | 47.62 | 1,151,619 | +1.74(+3.79%) |
Dec 24, 2018 | 46.07 | 46.57 | 45.63 | 45.88 | 807,600 | -0.85(-1.82%) |
Dec 21, 2018 | 47.38 | 47.91 | 46.69 | 46.73 | 1,240,600 | -1.54(-3.19%) |
Dec 20, 2018 | 48.60 | 49.20 | 47.72 | 48.27 | 1,312,563 | -0.49(-1.00%) |
Dec 19, 2018 | 49.39 | 49.98 | 48.34 | 48.76 | 1,428,070 | -0.63(-1.28%) |
Dec 18, 2018 | 50.02 | 50.21 | 49.24 | 49.39 | 1,163,946 | -1.11(-2.20%) |
Dec 17, 2018 | 51.19 | 51.28 | 50.26 | 50.50 | 711,489 | -0.79(-1.54%) |
Dec 14, 2018 | 51.61 | 51.91 | 51.15 | 51.29 | 750,600 | -0.91(-1.74%) |
Dec 13, 2018 | 52.59 | 52.80 | 52.03 | 52.20 | 619,768 | -0.42(-0.80%) |
Dec 12, 2018 | 52.56 | 53.31 | 52.43 | 52.62 | 926,778 | +1.47(+2.87%) |
Dec 11, 2018 | 51.63 | 51.80 | 50.90 | 51.15 | 1,814,342 | +0.04(+0.08%) |
Dec 10, 2018 | 50.65 | 51.28 | 50.16 | 51.11 | 1,023,994 | -0.02(-0.04%) |
Dec 07, 2018 | 52.00 | 52.32 | 51.01 | 51.13 | 635,000 | -0.73(-1.41%) |
Dec 06, 2018 | 50.66 | 51.92 | 50.63 | 51.86 | 783,417 | +0.35(+0.68%) |
Dec 04, 2018 | 53.09 | 53.21 | 51.44 | 51.51 | 1,113,200 | -2.66(-4.91%) |