Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.47 | 52.68 | 51.74 | 51.95 | 4,137,992 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.34 | 52.22 | 52.66 | 4,899,735 | -0.17(-0.32%) |
Nov 26, 2019 | 53.55 | 53.67 | 52.60 | 52.83 | 11,516,827 | -0.65(-1.22%) |
Nov 25, 2019 | 53.51 | 54.02 | 53.21 | 53.48 | 8,002,435 | +0.06(+0.11%) |
Nov 22, 2019 | 54.27 | 54.48 | 53.34 | 53.42 | 2,777,454 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.18 | 4,484,244 | +1.23(+2.33%) |
Nov 20, 2019 | 52.90 | 53.25 | 51.25 | 52.95 | 10,037,863 | -0.04(-0.08%) |
Nov 19, 2019 | 54.64 | 54.74 | 52.88 | 52.99 | 5,552,557 | -1.85(-3.37%) |
Nov 18, 2019 | 54.81 | 55.01 | 54.28 | 54.84 | 3,896,342 | -0.13(-0.23%) |
Nov 15, 2019 | 55.16 | 55.48 | 54.70 | 54.97 | 5,260,070 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.76 | 5,225,910 | +0.17(+0.31%) |
Nov 13, 2019 | 54.63 | 55.14 | 54.18 | 54.59 | 5,120,670 | -0.55(-1.00%) |
Nov 12, 2019 | 56.02 | 56.28 | 54.73 | 55.14 | 6,494,769 | -0.69(-1.23%) |
Nov 11, 2019 | 55.60 | 56.46 | 55.28 | 55.83 | 2,653,851 | -0.44(-0.79%) |
Nov 08, 2019 | 55.97 | 56.47 | 55.12 | 56.27 | 5,282,196 | -0.02(-0.03%) |
Nov 07, 2019 | 55.32 | 56.78 | 55.17 | 56.29 | 7,038,246 | +1.67(+3.06%) |
Nov 06, 2019 | 56.08 | 56.09 | 54.44 | 54.62 | 5,980,382 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.40 | 56.18 | 56.45 | 8,259,984 | -1.27(-2.21%) |
Nov 04, 2019 | 56.86 | 58.20 | 56.69 | 57.73 | 7,229,975 | +1.25(+2.21%) |
Nov 01, 2019 | 55.10 | 56.78 | 55.00 | 56.48 | 8,682,635 | +2.14(+3.94%) |
Oct 31, 2019 | 56.59 | 56.88 | 52.15 | 54.34 | 18,749,626 | -1.90(-3.38%) |
Oct 30, 2019 | 58.36 | 58.53 | 55.38 | 56.24 | 8,087,681 | -1.55(-2.69%) |
Oct 29, 2019 | 57.58 | 59.18 | 57.45 | 57.80 | 8,557,019 | +0.37(+0.65%) |
Oct 28, 2019 | 58.02 | 58.28 | 57.12 | 57.42 | 5,588,694 | -0.37(-0.63%) |
Oct 25, 2019 | 56.38 | 58.20 | 55.87 | 57.79 | 7,353,553 | +1.41(+2.50%) |
Oct 24, 2019 | 56.29 | 56.73 | 55.57 | 56.38 | 5,778,308 | +0.41(+0.73%) |
Oct 23, 2019 | 55.31 | 56.05 | 55.01 | 55.97 | 6,995,474 | +0.59(+1.06%) |
Oct 22, 2019 | 55.26 | 55.98 | 55.11 | 55.38 | 4,094,378 | +0.43(+0.79%) |
Oct 21, 2019 | 55.61 | 56.12 | 54.95 | 54.95 | 5,521,592 | -0.40(-0.72%) |
Oct 18, 2019 | 54.29 | 55.69 | 54.19 | 55.35 | 15,004,393 | +0.88(+1.62%) |
Oct 17, 2019 | 53.78 | 55.58 | 53.59 | 54.46 | 8,296,838 | +1.20(+2.25%) |
Oct 16, 2019 | 54.17 | 54.52 | 53.20 | 53.27 | 5,148,214 | -1.16(-2.12%) |
Oct 15, 2019 | 53.49 | 54.86 | 52.95 | 54.42 | 5,827,485 | +0.77(+1.44%) |
Oct 14, 2019 | 53.30 | 54.15 | 53.06 | 53.65 | 4,491,599 | -0.24(-0.44%) |
Oct 11, 2019 | 53.45 | 54.46 | 52.92 | 53.89 | 9,880,609 | +1.27(+2.41%) |
Oct 10, 2019 | 51.66 | 52.68 | 51.60 | 52.62 | 5,325,394 | +1.16(+2.26%) |
Oct 09, 2019 | 51.24 | 52.01 | 51.19 | 51.46 | 6,468,499 | +0.63(+1.24%) |
Oct 08, 2019 | 50.89 | 51.41 | 50.61 | 50.83 | 5,713,835 | -0.49(-0.96%) |
Oct 07, 2019 | 51.83 | 52.24 | 51.20 | 51.32 | 4,077,466 | -0.29(-0.56%) |
Oct 04, 2019 | 51.19 | 51.82 | 50.74 | 51.61 | 7,284,115 | +0.63(+1.23%) |
Oct 03, 2019 | 49.94 | 51.04 | 49.49 | 50.98 | 5,309,206 | +0.68(+1.35%) |
Oct 02, 2019 | 50.58 | 50.98 | 49.84 | 50.30 | 7,302,229 | -1.00(-1.95%) |
Oct 01, 2019 | 52.05 | 52.37 | 51.26 | 51.30 | 7,430,028 | -0.31(-0.61%) |
Sep 30, 2019 | 52.94 | 52.94 | 51.42 | 51.62 | 10,978,855 | -1.42(-2.68%) |
Sep 27, 2019 | 52.17 | 53.38 | 51.70 | 53.04 | 15,358,054 | +1.34(+2.60%) |
Sep 26, 2019 | 50.73 | 51.90 | 50.34 | 51.69 | 11,190,546 | +0.59(+1.15%) |
Sep 25, 2019 | 50.39 | 51.28 | 49.32 | 51.11 | 20,251,418 | +3.97(+8.42%) |
Sep 24, 2019 | 47.35 | 47.53 | 46.70 | 47.14 | 6,521,971 | -0.25(-0.54%) |
Sep 23, 2019 | 46.18 | 47.85 | 46.18 | 47.40 | 6,430,982 | +0.58(+1.23%) |
Sep 20, 2019 | 45.99 | 47.46 | 45.98 | 46.82 | 9,384,307 | +1.00(+2.19%) |
Sep 19, 2019 | 45.98 | 46.15 | 45.57 | 45.81 | 4,281,934 | +0.14(+0.30%) |
Sep 18, 2019 | 45.19 | 45.71 | 44.80 | 45.68 | 3,829,026 | +0.30(+0.66%) |
Sep 17, 2019 | 44.18 | 45.71 | 43.59 | 45.38 | 7,285,462 | +0.85(+1.91%) |
Sep 16, 2019 | 45.58 | 45.63 | 43.57 | 44.53 | 11,328,947 | -0.75(-1.65%) |
Sep 13, 2019 | 45.35 | 46.04 | 45.02 | 45.28 | 8,682,164 | +0.09(+0.19%) |
Sep 12, 2019 | 45.22 | 45.64 | 44.64 | 45.19 | 8,271,418 | -0.78(-1.70%) |
Sep 11, 2019 | 46.73 | 47.03 | 45.55 | 45.98 | 7,687,231 | -0.31(-0.68%) |
Sep 10, 2019 | 45.60 | 46.79 | 45.21 | 46.29 | 8,155,613 | +0.76(+1.68%) |
Sep 09, 2019 | 44.80 | 45.88 | 44.80 | 45.53 | 6,141,742 | +0.94(+2.12%) |
Sep 06, 2019 | 44.66 | 44.98 | 43.85 | 44.58 | 6,209,952 | -0.01(-0.02%) |
Sep 05, 2019 | 43.62 | 44.98 | 43.27 | 44.59 | 10,371,634 | +1.55(+3.59%) |
Sep 04, 2019 | 42.65 | 43.18 | 41.86 | 43.05 | 5,710,344 | +0.87(+2.05%) |
Sep 03, 2019 | 41.06 | 42.34 | 40.46 | 42.18 | 9,417,739 | +0.37(+0.87%) |
Aug 30, 2019 | 41.43 | 42.48 | 41.40 | 41.81 | 6,660,708 | +0.55(+1.34%) |
Aug 29, 2019 | 39.73 | 41.53 | 39.71 | 41.26 | 10,349,456 | +1.89(+4.81%) |
Aug 28, 2019 | 38.50 | 39.69 | 38.16 | 39.37 | 5,011,644 | +0.85(+2.21%) |
Aug 27, 2019 | 39.48 | 39.78 | 38.33 | 38.52 | 4,621,687 | -0.60(-1.54%) |
Aug 26, 2019 | 39.19 | 39.57 | 38.61 | 39.12 | 10,926,289 | +0.24(+0.61%) |
Aug 23, 2019 | 39.47 | 40.45 | 38.71 | 38.88 | 7,316,363 | -0.96(-2.41%) |
Aug 22, 2019 | 40.13 | 40.49 | 39.68 | 39.84 | 3,897,786 | -0.29(-0.72%) |
Aug 21, 2019 | 40.26 | 40.60 | 39.51 | 40.13 | 4,490,927 | +0.43(+1.09%) |
Aug 20, 2019 | 39.93 | 40.16 | 39.49 | 39.70 | 5,239,755 | -0.48(-1.18%) |
Aug 19, 2019 | 39.49 | 40.49 | 39.42 | 40.17 | 6,352,307 | +1.34(+3.44%) |
Aug 16, 2019 | 38.53 | 38.97 | 38.27 | 38.84 | 5,984,301 | +0.69(+1.81%) |
Aug 15, 2019 | 37.40 | 38.27 | 36.94 | 38.15 | 7,488,453 | +0.65(+1.73%) |
Aug 14, 2019 | 39.11 | 39.17 | 37.20 | 37.50 | 11,185,949 | -2.12(-5.34%) |
Aug 13, 2019 | 38.85 | 40.37 | 38.35 | 39.62 | 6,262,933 | +0.62(+1.59%) |
Aug 12, 2019 | 40.13 | 40.32 | 38.73 | 39.00 | 7,267,740 | -1.66(-4.09%) |
Aug 09, 2019 | 41.54 | 41.64 | 40.64 | 40.66 | 5,181,340 | -0.95(-2.28%) |
Aug 08, 2019 | 40.60 | 41.63 | 40.38 | 41.61 | 9,490,795 | +1.17(+2.89%) |
Aug 07, 2019 | 41.00 | 41.10 | 39.83 | 40.44 | 10,994,053 | -1.23(-2.94%) |
Aug 06, 2019 | 43.08 | 43.33 | 41.29 | 41.67 | 9,190,285 | -0.91(-2.13%) |
Aug 05, 2019 | 44.20 | 44.26 | 41.96 | 42.58 | 9,586,723 | -2.48(-5.50%) |
Aug 02, 2019 | 46.30 | 46.55 | 44.82 | 45.05 | 6,063,204 | -1.46(-3.14%) |
Aug 01, 2019 | 48.67 | 49.24 | 46.08 | 46.52 | 9,822,533 | -0.87(-1.83%) |
Jul 31, 2019 | 47.92 | 48.41 | 46.64 | 47.38 | 6,762,431 | -0.55(-1.16%) |
Jul 30, 2019 | 47.19 | 48.11 | 46.53 | 47.94 | 4,458,487 | +0.75(+1.58%) |
Jul 29, 2019 | 47.52 | 47.71 | 46.74 | 47.19 | 5,479,414 | -0.57(-1.20%) |
Jul 26, 2019 | 47.36 | 47.96 | 47.21 | 47.76 | 4,109,178 | +0.29(+0.60%) |
Jul 25, 2019 | 48.40 | 48.55 | 46.95 | 47.48 | 6,101,883 | -0.94(-1.94%) |
Jul 24, 2019 | 46.67 | 48.58 | 46.59 | 48.42 | 8,466,031 | +1.60(+3.43%) |
Jul 23, 2019 | 46.38 | 46.91 | 46.37 | 46.81 | 4,343,759 | +0.41(+0.89%) |
Jul 22, 2019 | 46.55 | 47.01 | 45.93 | 46.40 | 3,244,078 | -0.02(-0.04%) |
Jul 19, 2019 | 46.69 | 46.84 | 46.00 | 46.42 | 3,909,123 | -0.10(-0.22%) |
Jul 18, 2019 | 45.39 | 46.57 | 45.12 | 46.52 | 5,092,991 | +0.88(+1.93%) |
Jul 17, 2019 | 46.60 | 46.90 | 45.43 | 45.63 | 5,485,956 | -1.15(-2.46%) |
Jul 16, 2019 | 46.04 | 46.98 | 45.73 | 46.79 | 7,256,784 | +0.71(+1.55%) |
Jul 15, 2019 | 46.64 | 46.68 | 45.25 | 46.07 | 6,860,224 | -0.55(-1.17%) |
Jul 12, 2019 | 46.61 | 46.94 | 46.47 | 46.62 | 4,513,218 | +0.03(+0.07%) |
Jul 11, 2019 | 46.43 | 46.74 | 46.06 | 46.58 | 4,931,246 | +0.39(+0.84%) |
Jul 10, 2019 | 46.40 | 46.72 | 45.48 | 46.20 | 4,716,439 | +0.29(+0.62%) |
Jul 09, 2019 | 45.38 | 46.19 | 45.21 | 45.91 | 5,596,548 | +0.25(+0.55%) |
Jul 08, 2019 | 45.96 | 46.27 | 45.55 | 45.66 | 5,524,670 | -0.45(-0.97%) |
Jul 05, 2019 | 45.42 | 46.32 | 45.32 | 46.11 | 4,062,884 | +0.46(+1.01%) |
Jul 03, 2019 | 45.74 | 46.15 | 45.46 | 45.64 | 3,843,310 | -0.14(-0.31%) |
Jul 02, 2019 | 45.99 | 46.20 | 45.36 | 45.79 | 7,946,910 | -0.53(-1.14%) |
Jul 01, 2019 | 47.81 | 48.00 | 46.19 | 46.32 | 9,601,261 | -0.64(-1.36%) |
Jun 28, 2019 | 45.77 | 47.01 | 45.51 | 46.95 | 12,256,725 | +1.27(+2.78%) |
Jun 27, 2019 | 45.58 | 46.48 | 45.23 | 45.69 | 9,164,023 | +0.13(+0.30%) |
Jun 26, 2019 | 43.62 | 45.61 | 43.62 | 45.55 | 10,824,581 | +2.37(+5.49%) |
Jun 25, 2019 | 43.17 | 43.73 | 42.93 | 43.18 | 6,511,937 | -0.18(-0.41%) |
Jun 24, 2019 | 43.85 | 44.44 | 43.31 | 43.36 | 7,080,111 | -0.89(-2.01%) |
Jun 21, 2019 | 44.18 | 44.69 | 43.61 | 44.25 | 13,886,449 | +0.60(+1.37%) |
Jun 20, 2019 | 42.46 | 43.94 | 42.44 | 43.65 | 12,812,678 | +1.92(+4.61%) |
Jun 19, 2019 | 41.81 | 42.35 | 41.48 | 41.73 | 8,724,013 | +0.02(+0.04%) |
Jun 18, 2019 | 41.00 | 42.06 | 41.00 | 41.71 | 8,928,399 | +0.78(+1.91%) |
Jun 17, 2019 | 40.32 | 41.17 | 40.12 | 40.93 | 9,960,080 | +0.63(+1.56%) |
Jun 14, 2019 | 40.16 | 40.33 | 39.77 | 40.30 | 6,501,875 | +0.05(+0.13%) |
Jun 13, 2019 | 39.86 | 40.42 | 39.60 | 40.25 | 7,723,091 | +0.78(+1.98%) |
Jun 12, 2019 | 40.03 | 40.24 | 39.41 | 39.47 | 7,856,203 | -0.67(-1.67%) |
Jun 11, 2019 | 40.45 | 40.73 | 40.14 | 40.14 | 6,687,304 | +0.08(+0.19%) |
Jun 10, 2019 | 39.89 | 40.73 | 39.85 | 40.06 | 8,854,807 | +0.58(+1.47%) |
Jun 07, 2019 | 40.66 | 40.88 | 38.93 | 39.48 | 12,309,329 | -0.93(-2.31%) |
Jun 06, 2019 | 40.04 | 40.52 | 39.33 | 40.42 | 11,137,616 | +0.34(+0.86%) |
Jun 05, 2019 | 41.06 | 41.06 | 39.51 | 40.07 | 9,364,071 | -0.67(-1.65%) |
Jun 04, 2019 | 39.90 | 40.89 | 39.61 | 40.74 | 9,789,071 | +1.14(+2.89%) |
Jun 03, 2019 | 38.74 | 39.70 | 38.67 | 39.60 | 10,334,971 | +0.96(+2.48%) |
May 31, 2019 | 38.83 | 38.99 | 38.21 | 38.64 | 15,398,710 | -0.94(-2.38%) |
May 30, 2019 | 40.95 | 41.08 | 39.45 | 39.58 | 9,852,356 | -1.58(-3.84%) |
May 29, 2019 | 40.54 | 41.26 | 40.35 | 41.16 | 7,015,753 | -0.01(-0.02%) |
May 28, 2019 | 42.51 | 42.64 | 41.13 | 41.17 | 9,764,375 | -1.08(-2.57%) |
May 24, 2019 | 42.32 | 42.66 | 41.82 | 42.26 | 5,702,485 | +0.13(+0.30%) |
May 23, 2019 | 42.92 | 42.99 | 41.77 | 42.13 | 12,193,793 | -1.50(-3.43%) |
May 22, 2019 | 44.48 | 44.60 | 43.48 | 43.63 | 6,601,906 | -1.14(-2.55%) |
May 21, 2019 | 44.19 | 45.19 | 44.10 | 44.77 | 8,222,006 | +0.97(+2.23%) |
May 20, 2019 | 43.44 | 43.95 | 43.14 | 43.79 | 6,325,731 | +0.14(+0.33%) |
May 17, 2019 | 44.00 | 44.21 | 43.50 | 43.65 | 7,425,750 | -0.76(-1.72%) |
May 16, 2019 | 43.11 | 44.74 | 43.11 | 44.42 | 13,984,479 | +1.40(+3.26%) |
May 15, 2019 | 42.58 | 43.23 | 42.17 | 43.01 | 8,580,355 | +0.34(+0.81%) |
May 14, 2019 | 42.41 | 42.96 | 42.15 | 42.67 | 9,192,328 | +0.49(+1.16%) |
May 13, 2019 | 43.50 | 43.97 | 42.08 | 42.18 | 9,025,009 | -2.02(-4.57%) |
May 10, 2019 | 44.07 | 44.67 | 43.27 | 44.20 | 12,216,297 | +0.16(+0.36%) |
May 09, 2019 | 45.88 | 46.34 | 43.66 | 44.04 | 19,083,778 | -1.89(-4.11%) |
May 08, 2019 | 48.13 | 48.35 | 45.70 | 45.93 | 19,264,674 | -3.49(-7.07%) |
May 07, 2019 | 48.86 | 49.48 | 47.84 | 49.42 | 11,660,459 | -0.05(-0.10%) |
May 06, 2019 | 49.27 | 49.62 | 48.56 | 49.47 | 7,707,052 | -0.39(-0.78%) |
May 03, 2019 | 49.28 | 50.04 | 49.25 | 49.86 | 6,766,108 | +1.06(+2.16%) |
May 02, 2019 | 49.92 | 50.39 | 48.38 | 48.81 | 8,236,617 | -1.05(-2.10%) |
May 01, 2019 | 50.81 | 51.33 | 49.85 | 49.85 | 6,002,160 | -0.77(-1.51%) |
Apr 30, 2019 | 51.13 | 51.72 | 50.58 | 50.62 | 6,018,161 | -0.10(-0.20%) |
Apr 29, 2019 | 50.31 | 51.03 | 50.12 | 50.72 | 5,418,206 | +0.50(+0.99%) |
Apr 26, 2019 | 50.14 | 50.87 | 49.90 | 50.22 | 7,509,507 | -0.22(-0.43%) |
Apr 25, 2019 | 49.70 | 51.12 | 49.52 | 50.44 | 7,881,644 | +0.96(+1.93%) |
Apr 24, 2019 | 50.77 | 51.02 | 49.45 | 49.48 | 8,485,014 | -1.30(-2.55%) |
Apr 23, 2019 | 50.97 | 51.15 | 50.22 | 50.78 | 8,181,958 | -0.06(-0.11%) |
Apr 22, 2019 | 50.19 | 51.06 | 50.12 | 50.83 | 7,439,994 | +1.10(+2.21%) |
Apr 18, 2019 | 50.10 | 50.57 | 49.64 | 49.74 | 7,652,968 | -0.36(-0.71%) |
Apr 17, 2019 | 50.48 | 50.84 | 50.04 | 50.09 | 6,130,092 | +0.18(+0.37%) |
Apr 16, 2019 | 50.30 | 50.39 | 49.47 | 49.91 | 9,499,749 | -0.43(-0.86%) |
Apr 15, 2019 | 51.13 | 51.38 | 50.14 | 50.34 | 8,508,908 | -0.87(-1.70%) |
Apr 12, 2019 | 53.07 | 53.18 | 51.06 | 51.22 | 12,150,759 | -1.26(-2.41%) |
Apr 11, 2019 | 53.10 | 53.66 | 52.44 | 52.48 | 6,355,231 | -0.41(-0.77%) |
Apr 10, 2019 | 51.85 | 53.21 | 51.60 | 52.89 | 9,918,348 | +1.20(+2.32%) |
Apr 09, 2019 | 52.41 | 52.72 | 51.46 | 51.69 | 7,271,866 | -1.00(-1.89%) |
Apr 08, 2019 | 52.87 | 52.95 | 52.09 | 52.69 | 8,842,413 | -0.09(-0.17%) |
Apr 05, 2019 | 51.05 | 52.81 | 51.05 | 52.78 | 8,850,198 | +1.76(+3.46%) |
Apr 04, 2019 | 50.25 | 51.46 | 50.07 | 51.02 | 7,021,269 | +0.81(+1.61%) |
Apr 03, 2019 | 50.21 | 50.86 | 50.00 | 50.21 | 8,392,926 | +0.38(+0.77%) |
Apr 02, 2019 | 50.47 | 50.63 | 49.38 | 49.83 | 8,759,173 | -0.94(-1.85%) |
Apr 01, 2019 | 50.28 | 50.93 | 49.66 | 50.77 | 8,409,841 | +1.00(+2.01%) |
Mar 29, 2019 | 51.06 | 51.17 | 49.65 | 49.77 | 9,914,670 | -0.91(-1.80%) |
Mar 28, 2019 | 51.38 | 51.79 | 50.39 | 50.69 | 6,127,487 | -1.03(-1.99%) |
Mar 27, 2019 | 51.31 | 51.98 | 51.04 | 51.72 | 5,764,119 | +0.19(+0.37%) |
Mar 26, 2019 | 51.41 | 52.25 | 50.93 | 51.53 | 5,040,541 | +0.66(+1.29%) |
Mar 25, 2019 | 50.83 | 51.09 | 50.19 | 50.87 | 6,241,207 | -0.11(-0.21%) |
Mar 22, 2019 | 51.66 | 51.97 | 50.42 | 50.98 | 5,609,282 | -1.24(-2.37%) |
Mar 21, 2019 | 51.58 | 52.68 | 51.32 | 52.22 | 7,583,903 | +0.50(+0.96%) |
Mar 20, 2019 | 51.38 | 52.17 | 50.58 | 51.72 | 9,783,716 | +0.13(+0.26%) |
Mar 19, 2019 | 51.89 | 52.42 | 51.38 | 51.58 | 7,500,232 | -0.04(-0.08%) |
Mar 18, 2019 | 50.57 | 51.72 | 50.56 | 51.62 | 9,075,854 | +1.36(+2.70%) |
Mar 15, 2019 | 49.44 | 50.95 | 49.40 | 50.27 | 11,031,573 | +0.63(+1.27%) |
Mar 14, 2019 | 49.60 | 49.84 | 48.98 | 49.64 | 6,581,904 | +0.10(+0.20%) |
Mar 13, 2019 | 49.07 | 49.55 | 49.01 | 49.54 | 7,507,883 | +0.59(+1.21%) |
Mar 12, 2019 | 49.20 | 49.90 | 48.95 | 48.95 | 7,033,675 | -0.28(-0.57%) |
Mar 11, 2019 | 48.14 | 49.25 | 48.01 | 49.23 | 8,021,338 | +1.41(+2.96%) |
Mar 08, 2019 | 48.08 | 48.18 | 47.30 | 47.82 | 9,176,322 | -1.11(-2.28%) |
Mar 07, 2019 | 49.85 | 50.03 | 48.80 | 48.93 | 7,011,963 | -0.91(-1.82%) |
Mar 06, 2019 | 50.22 | 50.51 | 49.56 | 49.84 | 9,875,611 | -0.73(-1.45%) |
Mar 05, 2019 | 51.38 | 51.47 | 50.15 | 50.57 | 8,367,751 | -1.00(-1.94%) |
Mar 04, 2019 | 52.29 | 52.29 | 50.18 | 51.57 | 8,448,110 | -0.56(-1.07%) |
Mar 01, 2019 | 51.66 | 52.56 | 51.66 | 52.12 | 7,299,065 | +0.56(+1.08%) |
Feb 28, 2019 | 52.71 | 52.76 | 51.26 | 51.57 | 9,017,914 | -1.16(-2.19%) |
Feb 27, 2019 | 53.76 | 53.94 | 52.66 | 52.72 | 6,981,079 | -0.99(-1.84%) |
Feb 26, 2019 | 53.87 | 54.31 | 53.67 | 53.71 | 4,505,112 | -0.13(-0.25%) |
Feb 25, 2019 | 54.03 | 54.24 | 53.60 | 53.85 | 4,753,635 | -0.22(-0.42%) |
Feb 22, 2019 | 54.29 | 54.77 | 53.86 | 54.07 | 4,262,338 | +0.30(+0.56%) |
Feb 21, 2019 | 54.06 | 54.87 | 53.61 | 53.77 | 8,482,903 | -0.37(-0.69%) |
Feb 20, 2019 | 54.04 | 54.84 | 53.62 | 54.14 | 6,518,245 | +0.08(+0.15%) |
Feb 19, 2019 | 53.64 | 54.40 | 53.44 | 54.06 | 4,613,449 | +0.32(+0.60%) |
Feb 15, 2019 | 53.53 | 53.99 | 53.23 | 53.74 | 6,263,542 | +0.92(+1.73%) |
Feb 14, 2019 | 52.25 | 53.38 | 52.00 | 52.82 | 5,789,718 | +0.32(+0.61%) |
Feb 13, 2019 | 51.18 | 52.63 | 51.02 | 52.50 | 5,019,869 | +1.47(+2.88%) |
Feb 12, 2019 | 51.39 | 51.87 | 50.90 | 51.03 | 7,854,527 | +0.12(+0.24%) |
Feb 11, 2019 | 51.50 | 52.33 | 50.50 | 50.91 | 11,696,495 | -0.82(-1.59%) |
Feb 08, 2019 | 52.29 | 52.87 | 51.07 | 51.73 | 10,034,301 | -0.81(-1.54%) |
Feb 07, 2019 | 55.13 | 56.70 | 52.01 | 52.54 | 11,514,303 | -2.61(-4.74%) |
Feb 06, 2019 | 55.18 | 55.91 | 55.01 | 55.16 | 6,645,590 | -0.26(-0.46%) |
Feb 05, 2019 | 54.44 | 55.41 | 54.32 | 55.41 | 6,390,479 | +1.05(+1.93%) |
Feb 04, 2019 | 53.94 | 54.58 | 53.79 | 54.36 | 6,724,023 | +0.36(+0.67%) |
Feb 01, 2019 | 55.00 | 55.43 | 53.89 | 54.00 | 6,324,889 | -0.65(-1.19%) |
Jan 31, 2019 | 54.55 | 55.35 | 54.15 | 54.65 | 10,568,108 | +0.77(+1.42%) |
Jan 30, 2019 | 53.42 | 54.29 | 52.95 | 53.89 | 6,966,007 | +0.98(+1.86%) |
Jan 29, 2019 | 52.43 | 53.10 | 51.96 | 52.90 | 7,180,748 | +0.35(+0.66%) |
Jan 28, 2019 | 52.48 | 53.13 | 52.05 | 52.56 | 13,339,518 | -0.30(-0.56%) |
Jan 25, 2019 | 52.52 | 53.50 | 51.98 | 52.85 | 9,595,661 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.67 | 51.92 | 52.05 | 8,872,897 | -1.44(-2.68%) |
Jan 23, 2019 | 53.61 | 54.31 | 52.77 | 53.49 | 5,274,001 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.34 | 53.46 | 7,475,306 | -1.05(-1.92%) |
Jan 18, 2019 | 54.70 | 54.78 | 53.50 | 54.51 | 6,966,483 | +0.25(+0.46%) |
Jan 17, 2019 | 52.62 | 54.29 | 52.35 | 54.27 | 5,370,927 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.50 | 53.07 | 6,335,293 | +0.01(+0.02%) |
Jan 15, 2019 | 54.01 | 54.07 | 52.73 | 53.06 | 5,163,798 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.98 | 53.03 | 53.51 | 5,786,533 | +0.01(+0.02%) |
Jan 11, 2019 | 52.33 | 54.55 | 52.15 | 53.51 | 8,321,687 | +1.02(+1.95%) |
Jan 10, 2019 | 52.91 | 53.20 | 51.55 | 52.48 | 9,734,442 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.65 | 52.97 | 8,696,936 | +1.11(+2.15%) |
Jan 08, 2019 | 51.64 | 52.49 | 51.05 | 51.86 | 7,103,291 | +0.50(+0.98%) |
Jan 07, 2019 | 51.03 | 52.02 | 50.45 | 51.35 | 7,627,983 | +0.50(+0.99%) |
Jan 04, 2019 | 49.42 | 50.91 | 48.87 | 50.85 | 7,634,992 | +2.38(+4.90%) |
Jan 03, 2019 | 49.25 | 49.52 | 47.87 | 48.47 | 7,473,163 | -0.72(-1.46%) |
Jan 02, 2019 | 47.98 | 49.72 | 47.67 | 49.19 | 8,011,463 | +0.52(+1.07%) |
Dec 31, 2018 | 48.26 | 48.85 | 47.77 | 48.67 | 5,283,693 | +0.64(+1.32%) |
Dec 28, 2018 | 49.04 | 49.42 | 47.67 | 48.04 | 5,532,717 | -0.71(-1.46%) |
Dec 27, 2018 | 47.03 | 48.76 | 46.64 | 48.75 | 6,345,554 | +0.62(+1.29%) |
Dec 26, 2018 | 45.06 | 48.15 | 44.90 | 48.13 | 7,318,385 | +3.32(+7.42%) |
Dec 24, 2018 | 45.62 | 46.53 | 44.78 | 44.80 | 5,466,278 | -2.00(-4.26%) |
Dec 21, 2018 | 47.19 | 48.44 | 46.59 | 46.80 | 17,264,114 | -0.56(-1.18%) |
Dec 20, 2018 | 47.74 | 49.49 | 47.09 | 47.36 | 13,448,812 | -1.00(-2.06%) |
Dec 19, 2018 | 48.82 | 50.44 | 47.99 | 48.36 | 17,883,238 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.93 | 48.39 | 48.63 | 14,531,386 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.53 | 11,151,440 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.38 | 10,406,140 | -1.86(-3.62%) |
Dec 13, 2018 | 51.30 | 51.67 | 50.79 | 51.24 | 7,583,798 | +0.07(+0.13%) |
Dec 12, 2018 | 51.36 | 52.27 | 51.16 | 51.17 | 6,648,893 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.49 | 50.21 | 50.59 | 6,734,870 | +0.30(+0.59%) |
Dec 10, 2018 | 50.33 | 51.16 | 49.12 | 50.30 | 10,631,112 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.52 | 50.42 | 50.78 | 11,786,561 | -1.64(-3.13%) |
Dec 06, 2018 | 51.86 | 52.48 | 50.97 | 52.42 | 9,093,708 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.86 | 52.19 | 52.24 | 9,349,425 | -1.09(-2.04%) |