Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.94 | 80.39 | 79.51 | 79.84 | 1,217,242 | -0.18(-0.22%) |
Nov 27, 2019 | 79.46 | 80.26 | 79.00 | 80.02 | 1,447,473 | +0.72(+0.91%) |
Nov 26, 2019 | 78.23 | 79.43 | 77.83 | 79.30 | 2,729,440 | +0.95(+1.21%) |
Nov 25, 2019 | 76.53 | 78.55 | 75.84 | 78.36 | 3,310,943 | +1.96(+2.57%) |
Nov 22, 2019 | 78.32 | 78.44 | 76.27 | 76.39 | 3,554,096 | -1.87(-2.39%) |
Nov 21, 2019 | 79.75 | 80.26 | 78.09 | 78.27 | 2,726,908 | -1.85(-2.31%) |
Nov 20, 2019 | 79.84 | 80.58 | 79.62 | 80.12 | 2,471,922 | +0.07(+0.09%) |
Nov 19, 2019 | 79.47 | 80.24 | 79.09 | 80.04 | 2,721,316 | +0.50(+0.62%) |
Nov 18, 2019 | 79.57 | 80.42 | 79.00 | 79.55 | 2,341,644 | -0.31(-0.39%) |
Nov 15, 2019 | 79.79 | 80.46 | 79.33 | 79.86 | 2,842,621 | -0.01(-0.01%) |
Nov 14, 2019 | 82.27 | 83.20 | 79.35 | 79.87 | 5,926,732 | +1.30(+1.65%) |
Nov 13, 2019 | 78.94 | 79.96 | 78.34 | 78.57 | 4,504,885 | -0.01(-0.01%) |
Nov 12, 2019 | 73.94 | 78.88 | 73.94 | 78.58 | 7,332,693 | +5.44(+7.43%) |
Nov 11, 2019 | 72.78 | 73.54 | 72.30 | 73.14 | 2,732,741 | +0.09(+0.12%) |
Nov 08, 2019 | 73.63 | 73.71 | 72.60 | 73.05 | 2,590,381 | -0.55(-0.74%) |
Nov 07, 2019 | 73.79 | 75.01 | 73.21 | 73.60 | 2,194,849 | -0.19(-0.26%) |
Nov 06, 2019 | 72.93 | 74.11 | 72.79 | 73.79 | 1,719,552 | +1.36(+1.88%) |
Nov 05, 2019 | 72.72 | 73.11 | 72.22 | 72.43 | 2,487,713 | -0.11(-0.15%) |
Nov 04, 2019 | 73.97 | 74.20 | 72.13 | 72.54 | 2,657,198 | -1.46(-1.97%) |
Nov 01, 2019 | 73.48 | 74.41 | 73.10 | 74.00 | 1,843,049 | +0.80(+1.10%) |
Oct 31, 2019 | 72.67 | 73.25 | 72.18 | 73.19 | 1,984,112 | +0.88(+1.22%) |
Oct 30, 2019 | 72.66 | 72.90 | 71.86 | 72.31 | 1,771,192 | -0.44(-0.61%) |
Oct 29, 2019 | 72.49 | 73.46 | 72.34 | 72.75 | 3,118,895 | +0.19(+0.26%) |
Oct 28, 2019 | 71.97 | 72.93 | 71.10 | 72.57 | 4,579,642 | +3.18(+4.59%) |
Oct 25, 2019 | 69.60 | 69.60 | 68.74 | 69.38 | 1,802,215 | +0.58(+0.85%) |
Oct 24, 2019 | 68.68 | 68.91 | 68.10 | 68.80 | 3,639,655 | +0.28(+0.41%) |
Oct 23, 2019 | 69.91 | 69.97 | 68.50 | 68.52 | 2,983,067 | -1.48(-2.11%) |
Oct 22, 2019 | 71.73 | 71.73 | 69.90 | 69.99 | 3,103,121 | -1.59(-2.22%) |
Oct 21, 2019 | 72.19 | 72.54 | 71.42 | 71.58 | 2,112,351 | -1.28(-1.76%) |
Oct 18, 2019 | 72.13 | 73.03 | 72.05 | 72.87 | 2,127,300 | +0.93(+1.29%) |
Oct 17, 2019 | 72.30 | 72.39 | 70.16 | 71.94 | 3,942,287 | -0.43(-0.60%) |
Oct 16, 2019 | 74.11 | 74.17 | 72.34 | 72.37 | 2,841,839 | -1.66(-2.24%) |
Oct 15, 2019 | 74.28 | 75.18 | 73.96 | 74.03 | 2,110,519 | -0.28(-0.38%) |
Oct 14, 2019 | 74.05 | 74.65 | 73.74 | 74.32 | 1,827,458 | +0.41(+0.55%) |
Oct 11, 2019 | 72.55 | 74.48 | 72.50 | 73.91 | 2,694,896 | +1.30(+1.79%) |
Oct 10, 2019 | 72.41 | 73.53 | 72.01 | 72.61 | 1,728,313 | +0.35(+0.49%) |
Oct 09, 2019 | 71.60 | 73.46 | 71.60 | 72.26 | 2,272,236 | +1.15(+1.62%) |
Oct 08, 2019 | 71.61 | 71.79 | 70.19 | 71.11 | 2,733,568 | -0.65(-0.90%) |
Oct 07, 2019 | 72.64 | 72.77 | 71.75 | 71.75 | 2,992,078 | -0.96(-1.33%) |
Oct 04, 2019 | 72.63 | 73.34 | 71.48 | 72.72 | 3,824,773 | +0.13(+0.18%) |
Oct 03, 2019 | 73.10 | 73.25 | 72.26 | 72.58 | 2,437,674 | -0.24(-0.33%) |
Oct 02, 2019 | 73.66 | 74.19 | 72.34 | 72.82 | 2,713,716 | -0.84(-1.14%) |
Oct 01, 2019 | 75.96 | 76.37 | 73.47 | 73.66 | 2,898,253 | -2.49(-3.27%) |
Sep 30, 2019 | 75.32 | 76.26 | 74.96 | 76.15 | 2,438,754 | +0.83(+1.10%) |
Sep 27, 2019 | 76.56 | 76.57 | 75.11 | 75.32 | 1,852,550 | -1.11(-1.46%) |
Sep 26, 2019 | 76.42 | 76.79 | 75.94 | 76.44 | 1,334,477 | +0.43(+0.57%) |
Sep 25, 2019 | 76.46 | 77.34 | 75.87 | 76.00 | 2,194,906 | -0.27(-0.36%) |
Sep 24, 2019 | 76.38 | 76.83 | 75.65 | 76.28 | 1,516,816 | +0.43(+0.57%) |
Sep 23, 2019 | 77.01 | 77.42 | 75.75 | 75.85 | 1,898,054 | -1.41(-1.83%) |
Sep 20, 2019 | 78.22 | 78.56 | 76.68 | 77.26 | 3,370,176 | -0.69(-0.88%) |
Sep 19, 2019 | 78.41 | 78.63 | 77.60 | 77.95 | 1,524,089 | -0.09(-0.11%) |
Sep 18, 2019 | 78.67 | 79.09 | 77.27 | 78.04 | 2,213,141 | -0.54(-0.69%) |
Sep 17, 2019 | 77.46 | 78.99 | 76.91 | 78.58 | 3,748,839 | +2.25(+2.94%) |
Sep 16, 2019 | 74.83 | 76.56 | 74.61 | 76.33 | 2,452,845 | +1.03(+1.37%) |
Sep 13, 2019 | 74.26 | 76.51 | 74.26 | 75.30 | 3,865,946 | +1.50(+2.04%) |
Sep 12, 2019 | 73.29 | 74.13 | 72.96 | 73.79 | 3,970,030 | +1.02(+1.40%) |
Sep 11, 2019 | 71.92 | 72.79 | 71.47 | 72.78 | 2,500,118 | +0.76(+1.06%) |
Sep 10, 2019 | 73.41 | 73.41 | 70.73 | 72.02 | 4,159,565 | -1.86(-2.51%) |
Sep 09, 2019 | 76.39 | 76.64 | 73.58 | 73.87 | 3,299,518 | -2.19(-2.88%) |
Sep 06, 2019 | 75.35 | 76.50 | 74.89 | 76.07 | 3,479,894 | +0.69(+0.91%) |
Sep 05, 2019 | 76.39 | 77.22 | 75.08 | 75.38 | 6,000,025 | -0.71(-0.93%) |
Sep 04, 2019 | 80.45 | 81.05 | 75.99 | 76.08 | 7,818,959 | -6.39(-7.75%) |
Sep 03, 2019 | 81.87 | 82.62 | 81.41 | 82.48 | 2,828,171 | +0.22(+0.27%) |
Aug 30, 2019 | 81.58 | 83.17 | 81.48 | 82.25 | 2,300,022 | +1.17(+1.44%) |
Aug 29, 2019 | 80.01 | 81.52 | 79.73 | 81.09 | 2,353,382 | +1.34(+1.68%) |
Aug 28, 2019 | 79.48 | 79.82 | 78.30 | 79.75 | 2,178,862 | +0.54(+0.68%) |
Aug 27, 2019 | 80.44 | 80.67 | 78.60 | 79.21 | 2,806,801 | -1.29(-1.61%) |
Aug 26, 2019 | 79.75 | 80.53 | 79.34 | 80.51 | 1,925,119 | +1.33(+1.68%) |
Aug 23, 2019 | 79.55 | 79.90 | 78.78 | 79.18 | 2,545,834 | -1.52(-1.89%) |
Aug 22, 2019 | 79.24 | 80.76 | 79.15 | 80.70 | 3,149,943 | +1.65(+2.08%) |
Aug 21, 2019 | 78.01 | 79.11 | 77.39 | 79.05 | 2,701,309 | +1.36(+1.76%) |
Aug 20, 2019 | 76.62 | 78.15 | 76.35 | 77.69 | 3,406,731 | +0.68(+0.88%) |
Aug 19, 2019 | 77.79 | 77.90 | 76.79 | 77.01 | 3,480,906 | -0.20(-0.26%) |
Aug 16, 2019 | 77.71 | 77.71 | 76.83 | 77.21 | 1,945,438 | -0.14(-0.18%) |
Aug 15, 2019 | 75.89 | 78.12 | 75.72 | 77.35 | 2,751,001 | +1.85(+2.45%) |
Aug 14, 2019 | 76.71 | 77.19 | 75.30 | 75.50 | 2,630,431 | -1.81(-2.35%) |
Aug 13, 2019 | 77.84 | 79.13 | 77.27 | 77.32 | 2,866,098 | -0.40(-0.51%) |
Aug 12, 2019 | 76.68 | 78.01 | 76.09 | 77.71 | 3,366,355 | -0.09(-0.11%) |
Aug 09, 2019 | 78.00 | 78.66 | 77.19 | 77.80 | 2,406,923 | -0.29(-0.37%) |
Aug 08, 2019 | 75.72 | 78.36 | 75.72 | 78.09 | 3,268,077 | +2.19(+2.89%) |
Aug 07, 2019 | 74.35 | 76.27 | 72.93 | 75.90 | 3,277,459 | +1.05(+1.40%) |
Aug 06, 2019 | 74.42 | 75.58 | 72.19 | 74.85 | 5,044,133 | +1.05(+1.42%) |
Aug 05, 2019 | 73.20 | 76.85 | 72.70 | 73.81 | 10,742,096 | +3.58(+5.10%) |
Aug 02, 2019 | 70.56 | 71.54 | 70.22 | 70.22 | 3,616,575 | -0.55(-0.78%) |
Aug 01, 2019 | 70.25 | 71.80 | 70.22 | 70.78 | 3,408,901 | +0.78(+1.12%) |
Jul 31, 2019 | 71.41 | 71.78 | 69.25 | 69.99 | 2,700,349 | -1.61(-2.25%) |
Jul 30, 2019 | 71.83 | 72.48 | 71.01 | 71.60 | 1,944,310 | +0.07(+0.10%) |
Jul 29, 2019 | 71.31 | 71.84 | 71.16 | 71.53 | 2,112,154 | +0.24(+0.33%) |
Jul 26, 2019 | 72.06 | 72.06 | 71.05 | 71.30 | 2,747,897 | -0.61(-0.84%) |
Jul 25, 2019 | 71.37 | 72.89 | 71.23 | 71.90 | 1,882,402 | +0.55(+0.78%) |
Jul 24, 2019 | 71.89 | 72.26 | 71.08 | 71.35 | 2,177,783 | -0.87(-1.21%) |
Jul 23, 2019 | 71.74 | 72.51 | 71.62 | 72.22 | 1,534,926 | +0.62(+0.86%) |
Jul 22, 2019 | 71.16 | 71.75 | 70.91 | 71.60 | 1,638,558 | +0.47(+0.66%) |
Jul 19, 2019 | 71.41 | 71.97 | 71.13 | 71.14 | 2,159,086 | -0.14(-0.20%) |
Jul 18, 2019 | 70.26 | 71.57 | 69.58 | 71.28 | 3,289,692 | +1.60(+2.30%) |
Jul 17, 2019 | 69.96 | 70.03 | 69.18 | 69.68 | 2,580,546 | +0.01(+0.01%) |
Jul 16, 2019 | 71.71 | 71.85 | 69.54 | 69.67 | 4,129,419 | -2.31(-3.20%) |
Jul 15, 2019 | 71.76 | 72.12 | 71.48 | 71.97 | 1,553,899 | +0.33(+0.45%) |
Jul 12, 2019 | 71.75 | 72.11 | 70.92 | 71.65 | 1,889,896 | -0.04(-0.06%) |
Jul 11, 2019 | 71.97 | 72.27 | 71.06 | 71.69 | 2,522,016 | -0.53(-0.73%) |
Jul 10, 2019 | 72.78 | 72.91 | 72.08 | 72.22 | 1,492,750 | -0.11(-0.15%) |
Jul 09, 2019 | 72.33 | 72.89 | 72.06 | 72.33 | 2,304,215 | +0.20(+0.28%) |
Jul 08, 2019 | 72.65 | 72.91 | 71.81 | 72.12 | 2,930,852 | -0.63(-0.86%) |
Jul 05, 2019 | 72.19 | 73.00 | 71.69 | 72.75 | 2,001,434 | +0.41(+0.57%) |
Jul 03, 2019 | 71.58 | 72.56 | 71.58 | 72.34 | 1,996,891 | +0.77(+1.08%) |
Jul 02, 2019 | 71.35 | 72.01 | 71.19 | 71.56 | 3,591,700 | +0.28(+0.40%) |
Jul 01, 2019 | 71.75 | 72.04 | 70.73 | 71.28 | 3,383,848 | +0.19(+0.27%) |
Jun 28, 2019 | 70.20 | 71.15 | 69.95 | 71.08 | 3,440,295 | +0.96(+1.37%) |
Jun 27, 2019 | 69.80 | 70.31 | 69.05 | 70.13 | 1,786,133 | +0.11(+0.16%) |
Jun 26, 2019 | 69.95 | 70.57 | 69.35 | 70.01 | 2,813,090 | -0.40(-0.56%) |
Jun 25, 2019 | 71.48 | 73.21 | 68.13 | 70.41 | 7,731,271 | -0.75(-1.05%) |
Jun 24, 2019 | 69.91 | 71.86 | 69.89 | 71.16 | 3,691,104 | +1.35(+1.93%) |
Jun 21, 2019 | 69.46 | 70.23 | 68.76 | 69.81 | 5,194,120 | +0.58(+0.84%) |
Jun 20, 2019 | 68.47 | 69.73 | 67.43 | 69.23 | 3,675,992 | +0.77(+1.12%) |
Jun 19, 2019 | 67.70 | 68.53 | 66.64 | 68.46 | 3,511,487 | +0.51(+0.75%) |
Jun 18, 2019 | 69.22 | 69.36 | 67.55 | 67.95 | 4,281,904 | -1.19(-1.72%) |
Jun 17, 2019 | 72.20 | 72.37 | 68.89 | 69.14 | 4,592,380 | -2.98(-4.13%) |
Jun 14, 2019 | 72.42 | 72.76 | 71.43 | 72.12 | 4,310,677 | -0.55(-0.75%) |
Jun 13, 2019 | 73.27 | 74.22 | 72.25 | 72.66 | 5,133,805 | +0.56(+0.78%) |
Jun 12, 2019 | 72.61 | 72.98 | 71.84 | 72.10 | 1,500,978 | -0.37(-0.51%) |
Jun 11, 2019 | 72.72 | 72.96 | 71.82 | 72.47 | 2,139,061 | -0.16(-0.22%) |
Jun 10, 2019 | 72.64 | 73.21 | 72.34 | 72.63 | 2,102,171 | +0.04(+0.05%) |
Jun 07, 2019 | 72.29 | 72.99 | 72.17 | 72.59 | 2,535,044 | +0.57(+0.79%) |
Jun 06, 2019 | 71.21 | 72.35 | 70.90 | 72.02 | 4,265,274 | +1.05(+1.48%) |
Jun 05, 2019 | 70.42 | 71.61 | 70.09 | 70.97 | 3,326,512 | +1.13(+1.61%) |
Jun 04, 2019 | 68.77 | 69.90 | 68.77 | 69.84 | 3,372,174 | +1.12(+1.63%) |
Jun 03, 2019 | 67.02 | 69.11 | 66.96 | 68.73 | 4,772,681 | +1.91(+2.86%) |
May 31, 2019 | 66.93 | 66.99 | 65.88 | 66.81 | 4,694,017 | -0.75(-1.11%) |
May 30, 2019 | 66.98 | 68.14 | 66.89 | 67.56 | 2,989,413 | +0.74(+1.10%) |
May 29, 2019 | 69.68 | 69.75 | 66.64 | 66.83 | 6,556,098 | -3.53(-5.02%) |
May 28, 2019 | 71.66 | 72.22 | 70.26 | 70.36 | 2,889,612 | -1.01(-1.41%) |
May 24, 2019 | 71.74 | 72.14 | 71.16 | 71.37 | 1,710,097 | -0.22(-0.31%) |
May 23, 2019 | 70.56 | 71.59 | 69.95 | 71.59 | 2,666,945 | +0.39(+0.55%) |
May 22, 2019 | 70.78 | 71.44 | 70.18 | 71.19 | 2,580,338 | +0.57(+0.81%) |
May 21, 2019 | 71.73 | 71.86 | 70.22 | 70.62 | 4,549,121 | -1.10(-1.54%) |
May 20, 2019 | 72.12 | 72.63 | 71.62 | 71.73 | 2,854,353 | -0.54(-0.75%) |
May 17, 2019 | 71.81 | 73.03 | 71.66 | 72.27 | 3,041,695 | -0.10(-0.13%) |
May 16, 2019 | 72.19 | 72.85 | 72.11 | 72.37 | 3,401,220 | +0.32(+0.44%) |
May 15, 2019 | 71.58 | 72.37 | 70.83 | 72.05 | 3,924,950 | +0.59(+0.82%) |
May 14, 2019 | 70.28 | 71.87 | 70.11 | 71.46 | 3,856,060 | +1.75(+2.51%) |
May 13, 2019 | 69.21 | 70.03 | 68.86 | 69.71 | 3,138,231 | -0.21(-0.30%) |
May 10, 2019 | 68.24 | 70.00 | 67.46 | 69.92 | 3,159,149 | +1.64(+2.40%) |
May 09, 2019 | 67.75 | 68.40 | 67.03 | 68.28 | 3,039,327 | +0.39(+0.58%) |
May 08, 2019 | 67.39 | 68.47 | 66.75 | 67.89 | 3,985,640 | +0.56(+0.83%) |
May 07, 2019 | 67.58 | 68.01 | 66.56 | 67.33 | 3,959,012 | -0.18(-0.26%) |
May 06, 2019 | 65.52 | 67.87 | 65.31 | 67.50 | 5,155,876 | +1.72(+2.61%) |
May 03, 2019 | 65.93 | 66.32 | 65.39 | 65.79 | 3,510,026 | -0.03(-0.04%) |
May 02, 2019 | 65.66 | 66.22 | 65.32 | 65.81 | 2,033,039 | +0.28(+0.43%) |
May 01, 2019 | 65.71 | 66.19 | 65.39 | 65.53 | 2,743,327 | -0.18(-0.28%) |
Apr 30, 2019 | 65.15 | 66.06 | 64.66 | 65.72 | 3,258,609 | +0.71(+1.09%) |
Apr 29, 2019 | 64.85 | 65.26 | 64.55 | 65.01 | 1,828,090 | +0.03(+0.05%) |
Apr 26, 2019 | 64.62 | 65.05 | 64.17 | 64.97 | 2,229,222 | +0.47(+0.73%) |
Apr 25, 2019 | 64.45 | 64.80 | 64.20 | 64.50 | 1,746,330 | -0.12(-0.19%) |
Apr 24, 2019 | 65.28 | 65.60 | 63.52 | 64.62 | 4,271,319 | -0.60(-0.93%) |
Apr 23, 2019 | 63.92 | 65.54 | 63.92 | 65.22 | 4,143,516 | +1.40(+2.20%) |
Apr 22, 2019 | 64.38 | 64.51 | 63.63 | 63.82 | 2,684,535 | -0.56(-0.87%) |
Apr 18, 2019 | 64.33 | 64.81 | 63.99 | 64.38 | 2,320,651 | +0.18(+0.29%) |
Apr 17, 2019 | 63.55 | 64.86 | 63.48 | 64.20 | 3,092,420 | +1.07(+1.69%) |
Apr 16, 2019 | 62.62 | 63.28 | 62.44 | 63.13 | 2,029,191 | +0.57(+0.91%) |
Apr 15, 2019 | 62.03 | 62.68 | 61.85 | 62.56 | 2,070,775 | +0.50(+0.80%) |
Apr 12, 2019 | 62.18 | 62.43 | 61.56 | 62.06 | 3,667,088 | -0.29(-0.46%) |
Apr 11, 2019 | 61.98 | 62.49 | 61.93 | 62.35 | 1,624,405 | +0.46(+0.74%) |
Apr 10, 2019 | 61.05 | 62.03 | 60.83 | 61.90 | 1,698,571 | +0.95(+1.55%) |
Apr 09, 2019 | 61.50 | 61.72 | 60.79 | 60.95 | 2,075,865 | -0.76(-1.24%) |
Apr 08, 2019 | 61.19 | 61.83 | 61.00 | 61.71 | 2,205,666 | +0.56(+0.92%) |
Apr 05, 2019 | 61.41 | 61.55 | 60.91 | 61.15 | 2,355,351 | -0.20(-0.33%) |
Apr 04, 2019 | 60.49 | 61.67 | 60.13 | 61.35 | 2,741,184 | +0.96(+1.60%) |
Apr 03, 2019 | 60.68 | 61.05 | 60.20 | 60.39 | 2,908,000 | -0.29(-0.48%) |
Apr 02, 2019 | 61.22 | 61.37 | 60.67 | 60.68 | 3,028,642 | -0.39(-0.63%) |
Apr 01, 2019 | 60.89 | 61.07 | 60.24 | 61.06 | 3,167,889 | +0.24(+0.39%) |
Mar 29, 2019 | 60.44 | 60.92 | 60.06 | 60.83 | 2,529,191 | +0.47(+0.78%) |
Mar 28, 2019 | 59.64 | 60.68 | 59.64 | 60.35 | 2,642,436 | +0.78(+1.31%) |
Mar 27, 2019 | 59.51 | 59.94 | 58.90 | 59.57 | 2,082,996 | +0.13(+0.22%) |
Mar 26, 2019 | 59.36 | 59.79 | 59.00 | 59.44 | 1,982,527 | +0.34(+0.58%) |
Mar 25, 2019 | 58.30 | 59.55 | 57.89 | 59.10 | 3,581,362 | +0.74(+1.28%) |
Mar 22, 2019 | 58.35 | 58.69 | 57.88 | 58.36 | 1,715,006 | +0.08(+0.14%) |
Mar 21, 2019 | 56.93 | 58.65 | 56.81 | 58.28 | 3,347,183 | +1.44(+2.53%) |
Mar 20, 2019 | 57.57 | 57.66 | 56.48 | 56.84 | 4,583,201 | -0.78(-1.35%) |
Mar 19, 2019 | 57.25 | 57.78 | 57.17 | 57.62 | 3,259,049 | +0.39(+0.67%) |
Mar 18, 2019 | 57.15 | 57.76 | 56.99 | 57.23 | 2,368,005 | +0.10(+0.17%) |
Mar 15, 2019 | 56.92 | 57.81 | 56.69 | 57.14 | 5,444,074 | +0.30(+0.52%) |
Mar 14, 2019 | 56.38 | 56.90 | 56.38 | 56.84 | 2,414,355 | +0.39(+0.68%) |
Mar 13, 2019 | 56.07 | 56.85 | 55.95 | 56.46 | 2,288,877 | +0.55(+0.99%) |
Mar 12, 2019 | 56.34 | 56.45 | 55.66 | 55.90 | 2,915,319 | -0.36(-0.64%) |
Mar 11, 2019 | 55.00 | 56.27 | 54.84 | 56.26 | 2,860,272 | +1.26(+2.29%) |
Mar 08, 2019 | 56.06 | 56.32 | 54.83 | 55.00 | 3,611,728 | -1.17(-2.07%) |
Mar 07, 2019 | 55.62 | 56.40 | 55.25 | 56.17 | 4,441,531 | +0.50(+0.90%) |
Mar 06, 2019 | 56.13 | 56.32 | 55.52 | 55.67 | 2,883,199 | -0.38(-0.67%) |
Mar 05, 2019 | 54.80 | 56.32 | 54.52 | 56.04 | 4,005,808 | +1.50(+2.75%) |
Mar 04, 2019 | 54.69 | 54.95 | 53.91 | 54.55 | 4,430,825 | +0.06(+0.11%) |
Mar 01, 2019 | 54.14 | 54.81 | 54.14 | 54.48 | 4,411,760 | +0.46(+0.86%) |
Feb 28, 2019 | 53.90 | 54.19 | 53.56 | 54.02 | 2,797,447 | +0.34(+0.63%) |
Feb 27, 2019 | 53.60 | 53.82 | 53.11 | 53.68 | 3,373,764 | -0.10(-0.19%) |
Feb 26, 2019 | 54.38 | 55.21 | 53.78 | 53.79 | 3,348,460 | -0.48(-0.88%) |
Feb 25, 2019 | 55.43 | 55.47 | 53.90 | 54.27 | 3,322,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.28 | 55.18 | 54.07 | 55.14 | 3,262,662 | +0.23(+0.41%) |
Feb 21, 2019 | 55.22 | 55.42 | 54.23 | 54.91 | 3,282,911 | -0.47(-0.85%) |
Feb 20, 2019 | 54.80 | 55.67 | 54.68 | 55.38 | 3,163,305 | +0.57(+1.05%) |
Feb 19, 2019 | 54.39 | 55.34 | 54.16 | 54.81 | 4,410,984 | +0.29(+0.53%) |
Feb 15, 2019 | 53.67 | 54.82 | 53.57 | 54.52 | 3,640,378 | +1.25(+2.34%) |
Feb 14, 2019 | 52.65 | 53.66 | 52.50 | 53.27 | 2,646,254 | +0.43(+0.81%) |
Feb 13, 2019 | 53.51 | 53.69 | 52.60 | 52.85 | 2,671,633 | -0.60(-1.12%) |
Feb 12, 2019 | 51.98 | 53.73 | 51.90 | 53.45 | 3,724,845 | +1.70(+3.28%) |
Feb 11, 2019 | 51.56 | 52.45 | 51.28 | 51.75 | 3,801,138 | +0.12(+0.24%) |
Feb 08, 2019 | 51.87 | 52.36 | 50.93 | 51.63 | 6,244,421 | -0.72(-1.38%) |
Feb 07, 2019 | 52.52 | 53.87 | 50.68 | 52.35 | 5,894,357 | -0.68(-1.28%) |
Feb 06, 2019 | 53.76 | 53.97 | 52.94 | 53.03 | 3,387,003 | -0.69(-1.28%) |
Feb 05, 2019 | 53.90 | 53.94 | 52.72 | 53.72 | 4,673,082 | -0.08(-0.15%) |
Feb 04, 2019 | 54.04 | 54.19 | 53.59 | 53.80 | 1,727,624 | -0.12(-0.23%) |
Feb 01, 2019 | 54.12 | 54.39 | 53.52 | 53.92 | 2,349,898 | +0.00(+0.00%) |
Jan 31, 2019 | 54.21 | 54.47 | 53.30 | 53.92 | 5,785,085 | -0.21(-0.39%) |
Jan 30, 2019 | 53.83 | 54.41 | 53.28 | 54.13 | 2,520,595 | +0.33(+0.62%) |
Jan 29, 2019 | 53.72 | 53.90 | 53.26 | 53.80 | 1,508,829 | -0.02(-0.03%) |
Jan 28, 2019 | 52.80 | 53.84 | 52.65 | 53.81 | 2,657,347 | +0.94(+1.78%) |
Jan 25, 2019 | 52.64 | 53.11 | 52.32 | 52.87 | 3,737,649 | +0.55(+1.05%) |
Jan 24, 2019 | 52.30 | 52.81 | 51.97 | 52.32 | 1,893,340 | -0.36(-0.68%) |
Jan 23, 2019 | 52.40 | 52.99 | 52.01 | 52.68 | 2,567,380 | +0.37(+0.72%) |
Jan 22, 2019 | 53.03 | 53.03 | 51.98 | 52.31 | 3,627,559 | -0.77(-1.46%) |
Jan 18, 2019 | 52.51 | 53.53 | 52.38 | 53.08 | 4,168,881 | +1.37(+2.64%) |
Jan 17, 2019 | 51.04 | 51.73 | 50.82 | 51.71 | 2,452,989 | +0.77(+1.52%) |
Jan 16, 2019 | 50.92 | 51.44 | 50.89 | 50.94 | 2,514,556 | -0.08(-0.15%) |
Jan 15, 2019 | 50.58 | 51.09 | 50.15 | 51.02 | 1,717,361 | +0.71(+1.42%) |
Jan 14, 2019 | 50.29 | 50.63 | 49.71 | 50.30 | 2,306,764 | -0.05(-0.10%) |
Jan 11, 2019 | 50.28 | 50.79 | 49.95 | 50.36 | 1,596,649 | +0.24(+0.47%) |
Jan 10, 2019 | 49.35 | 50.53 | 49.28 | 50.12 | 2,802,414 | +0.88(+1.79%) |
Jan 09, 2019 | 49.93 | 49.97 | 49.06 | 49.24 | 3,951,199 | -0.87(-1.74%) |
Jan 08, 2019 | 49.06 | 50.17 | 48.75 | 50.11 | 3,405,968 | +1.31(+2.68%) |
Jan 07, 2019 | 47.80 | 49.43 | 47.60 | 48.81 | 4,293,638 | +0.77(+1.61%) |
Jan 04, 2019 | 47.71 | 48.80 | 47.60 | 48.03 | 6,383,839 | +0.58(+1.23%) |
Jan 03, 2019 | 46.13 | 47.71 | 46.13 | 47.45 | 3,593,936 | +0.99(+2.14%) |
Jan 02, 2019 | 46.19 | 46.96 | 45.99 | 46.46 | 2,437,617 | -0.04(-0.09%) |
Dec 31, 2018 | 45.77 | 46.52 | 45.65 | 46.50 | 2,717,162 | +0.92(+2.03%) |
Dec 28, 2018 | 45.67 | 46.09 | 45.23 | 45.58 | 3,650,484 | -0.13(-0.29%) |
Dec 27, 2018 | 45.04 | 45.71 | 44.23 | 45.71 | 2,687,387 | +0.37(+0.83%) |
Dec 26, 2018 | 44.37 | 45.35 | 43.34 | 45.33 | 3,238,575 | +1.14(+2.58%) |
Dec 24, 2018 | 45.11 | 45.28 | 43.83 | 44.19 | 1,622,833 | -0.85(-1.89%) |
Dec 21, 2018 | 46.45 | 47.44 | 45.04 | 45.04 | 4,987,705 | -1.40(-3.02%) |
Dec 20, 2018 | 45.74 | 46.93 | 45.15 | 46.45 | 3,931,431 | +0.58(+1.27%) |
Dec 19, 2018 | 45.88 | 47.46 | 45.73 | 45.86 | 5,202,044 | +0.25(+0.55%) |
Dec 18, 2018 | 46.59 | 47.06 | 45.41 | 45.61 | 4,821,993 | -0.95(-2.04%) |
Dec 17, 2018 | 48.08 | 48.21 | 46.20 | 46.56 | 4,445,269 | -1.59(-3.31%) |
Dec 14, 2018 | 48.43 | 48.78 | 48.04 | 48.15 | 2,890,804 | -0.68(-1.39%) |
Dec 13, 2018 | 48.48 | 49.02 | 48.29 | 48.83 | 4,738,357 | +0.35(+0.72%) |
Dec 12, 2018 | 49.08 | 49.34 | 48.46 | 48.48 | 3,530,489 | -0.10(-0.22%) |
Dec 11, 2018 | 48.41 | 49.41 | 48.36 | 48.59 | 2,521,534 | +0.34(+0.70%) |
Dec 10, 2018 | 48.97 | 49.08 | 47.44 | 48.25 | 4,011,845 | -0.70(-1.42%) |
Dec 07, 2018 | 50.17 | 50.44 | 48.65 | 48.95 | 3,396,109 | -1.47(-2.92%) |
Dec 06, 2018 | 50.72 | 51.16 | 49.47 | 50.42 | 2,848,129 | -0.30(-0.58%) |
Dec 04, 2018 | 52.32 | 52.59 | 50.34 | 50.71 | 4,995,169 | -1.77(-3.37%) |