Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.56 | 41.56 | 40.51 | 41.30 | 2,558,086 | -0.55(-1.32%) |
Oct 30, 2019 | 41.16 | 42.08 | 40.59 | 41.85 | 3,194,318 | +0.63(+1.53%) |
Oct 29, 2019 | 41.20 | 41.44 | 40.98 | 41.22 | 1,743,591 | -0.20(-0.48%) |
Oct 28, 2019 | 40.88 | 41.68 | 40.52 | 41.41 | 2,754,674 | +0.85(+2.09%) |
Oct 25, 2019 | 40.25 | 40.82 | 40.25 | 40.56 | 4,478,299 | +0.15(+0.37%) |
Oct 24, 2019 | 40.37 | 40.66 | 40.01 | 40.42 | 2,227,211 | +0.01(+0.02%) |
Oct 23, 2019 | 39.89 | 40.48 | 39.61 | 40.41 | 2,500,617 | +0.41(+1.04%) |
Oct 22, 2019 | 40.63 | 40.86 | 39.91 | 39.99 | 4,136,439 | -0.51(-1.27%) |
Oct 21, 2019 | 40.59 | 41.09 | 40.13 | 40.50 | 3,819,823 | +0.14(+0.34%) |
Oct 18, 2019 | 40.58 | 41.04 | 39.75 | 40.37 | 11,165,034 | +1.79(+4.64%) |
Oct 17, 2019 | 38.71 | 39.31 | 38.13 | 38.58 | 4,632,117 | +0.03(+0.08%) |
Oct 16, 2019 | 39.19 | 39.46 | 38.32 | 38.55 | 4,184,656 | -0.83(-2.11%) |
Oct 15, 2019 | 39.15 | 39.98 | 38.92 | 39.38 | 4,608,612 | +0.51(+1.32%) |
Oct 14, 2019 | 38.77 | 39.17 | 38.51 | 38.86 | 3,244,375 | -0.15(-0.38%) |
Oct 11, 2019 | 39.10 | 39.67 | 38.94 | 39.01 | 5,318,846 | +0.50(+1.31%) |
Oct 10, 2019 | 37.95 | 38.54 | 37.69 | 38.51 | 5,662,267 | +1.30(+3.51%) |
Oct 09, 2019 | 36.60 | 37.33 | 36.42 | 37.20 | 4,058,883 | +0.96(+2.64%) |
Oct 08, 2019 | 36.26 | 36.66 | 35.81 | 36.25 | 4,232,360 | -0.53(-1.45%) |
Oct 07, 2019 | 36.32 | 37.20 | 36.27 | 36.78 | 6,243,601 | +0.81(+2.25%) |
Oct 04, 2019 | 35.35 | 36.07 | 34.66 | 35.97 | 7,082,620 | +0.74(+2.10%) |
Oct 03, 2019 | 34.86 | 35.61 | 34.27 | 35.23 | 9,550,906 | +0.44(+1.28%) |
Oct 02, 2019 | 35.44 | 36.08 | 34.61 | 34.78 | 9,590,593 | -1.29(-3.59%) |
Oct 01, 2019 | 35.57 | 36.38 | 34.73 | 36.08 | 24,151,806 | -7.09(-16.43%) |
Sep 30, 2019 | 43.02 | 43.29 | 42.38 | 43.17 | 2,110,169 | +0.42(+0.98%) |
Sep 27, 2019 | 41.92 | 42.77 | 41.57 | 42.75 | 2,851,243 | +1.26(+3.04%) |
Sep 26, 2019 | 43.51 | 43.81 | 40.95 | 41.49 | 6,483,465 | -2.10(-4.83%) |
Sep 25, 2019 | 43.26 | 43.84 | 43.09 | 43.60 | 1,472,093 | +0.16(+0.38%) |
Sep 24, 2019 | 44.42 | 44.60 | 43.09 | 43.43 | 2,796,572 | -0.88(-2.00%) |
Sep 23, 2019 | 44.14 | 44.67 | 43.65 | 44.32 | 2,520,206 | -0.06(-0.13%) |
Sep 20, 2019 | 44.65 | 45.04 | 44.29 | 44.38 | 3,614,577 | -0.16(-0.35%) |
Sep 19, 2019 | 44.56 | 45.05 | 44.32 | 44.54 | 2,024,089 | -0.26(-0.57%) |
Sep 18, 2019 | 44.43 | 44.95 | 43.85 | 44.79 | 2,481,176 | +0.17(+0.38%) |
Sep 17, 2019 | 45.20 | 45.20 | 44.29 | 44.63 | 2,162,370 | -0.69(-1.53%) |
Sep 16, 2019 | 44.23 | 45.42 | 44.15 | 45.32 | 2,776,376 | +0.54(+1.21%) |
Sep 13, 2019 | 44.72 | 45.02 | 44.30 | 44.77 | 2,296,781 | +0.47(+1.07%) |
Sep 12, 2019 | 43.87 | 44.67 | 43.12 | 44.30 | 2,753,987 | +0.20(+0.45%) |
Sep 11, 2019 | 43.72 | 44.10 | 42.62 | 44.10 | 3,337,666 | +0.52(+1.20%) |
Sep 10, 2019 | 43.45 | 44.02 | 43.24 | 43.58 | 2,699,791 | +0.38(+0.87%) |
Sep 09, 2019 | 42.11 | 43.39 | 42.11 | 43.20 | 3,842,005 | +0.79(+1.86%) |
Sep 06, 2019 | 42.39 | 42.76 | 42.05 | 42.41 | 2,719,686 | +0.00(+0.00%) |
Sep 05, 2019 | 42.00 | 42.94 | 41.90 | 42.41 | 2,874,128 | +1.28(+3.12%) |
Sep 04, 2019 | 41.06 | 41.34 | 40.95 | 41.13 | 2,211,954 | +0.60(+1.49%) |
Sep 03, 2019 | 41.12 | 41.12 | 40.30 | 40.52 | 2,277,317 | -0.72(-1.75%) |
Aug 30, 2019 | 41.33 | 41.73 | 41.14 | 41.25 | 2,490,878 | +0.30(+0.72%) |
Aug 29, 2019 | 40.17 | 41.28 | 40.17 | 40.95 | 2,724,315 | +1.17(+2.93%) |
Aug 28, 2019 | 38.90 | 40.08 | 38.84 | 39.78 | 2,324,424 | +0.61(+1.56%) |
Aug 27, 2019 | 39.87 | 40.02 | 38.95 | 39.17 | 3,242,796 | -0.71(-1.78%) |
Aug 26, 2019 | 40.04 | 40.16 | 39.66 | 39.88 | 3,036,705 | +0.26(+0.65%) |
Aug 23, 2019 | 40.61 | 41.03 | 39.49 | 39.63 | 4,229,251 | -1.20(-2.93%) |
Aug 22, 2019 | 40.97 | 41.40 | 40.66 | 40.82 | 2,543,751 | -0.08(-0.19%) |
Aug 21, 2019 | 41.06 | 41.26 | 40.73 | 40.90 | 2,065,210 | +0.12(+0.29%) |
Aug 20, 2019 | 40.70 | 41.21 | 40.49 | 40.78 | 2,758,908 | -0.24(-0.58%) |
Aug 19, 2019 | 41.22 | 41.59 | 40.90 | 41.02 | 3,432,752 | +0.41(+1.02%) |
Aug 16, 2019 | 39.92 | 40.91 | 39.68 | 40.60 | 3,198,654 | +0.97(+2.44%) |
Aug 15, 2019 | 40.03 | 40.67 | 39.41 | 39.64 | 2,499,417 | -0.12(-0.30%) |
Aug 14, 2019 | 40.15 | 40.78 | 39.62 | 39.75 | 2,400,883 | -1.51(-3.65%) |
Aug 13, 2019 | 39.95 | 41.93 | 39.95 | 41.26 | 1,951,547 | +0.75(+1.85%) |
Aug 12, 2019 | 40.95 | 41.31 | 40.25 | 40.51 | 1,767,585 | -1.06(-2.56%) |
Aug 09, 2019 | 41.62 | 42.02 | 41.23 | 41.58 | 2,538,771 | -0.97(-2.29%) |
Aug 08, 2019 | 42.27 | 42.58 | 41.81 | 42.55 | 3,327,580 | +0.61(+1.46%) |
Aug 07, 2019 | 42.35 | 42.35 | 40.73 | 41.94 | 4,499,539 | -1.52(-3.49%) |
Aug 06, 2019 | 42.69 | 43.54 | 42.31 | 43.46 | 2,872,565 | +0.92(+2.15%) |
Aug 05, 2019 | 44.43 | 44.93 | 42.01 | 42.54 | 4,055,352 | -2.84(-6.25%) |
Aug 02, 2019 | 46.22 | 46.30 | 45.02 | 45.38 | 2,722,680 | -0.91(-1.96%) |
Aug 01, 2019 | 47.80 | 48.11 | 46.17 | 46.28 | 2,508,733 | -1.76(-3.67%) |
Jul 31, 2019 | 48.23 | 48.55 | 47.64 | 48.04 | 1,903,229 | -0.17(-0.35%) |
Jul 30, 2019 | 47.88 | 48.21 | 47.70 | 48.21 | 1,947,059 | +0.01(+0.02%) |
Jul 29, 2019 | 48.62 | 48.79 | 48.13 | 48.20 | 1,141,344 | -0.54(-1.11%) |
Jul 26, 2019 | 48.51 | 48.79 | 47.65 | 48.74 | 1,757,236 | +0.38(+0.79%) |
Jul 25, 2019 | 48.94 | 49.01 | 48.21 | 48.36 | 1,787,992 | -0.60(-1.23%) |
Jul 24, 2019 | 47.69 | 49.07 | 47.28 | 48.96 | 3,521,334 | +1.07(+2.24%) |
Jul 23, 2019 | 47.26 | 47.99 | 46.94 | 47.89 | 3,659,981 | +1.01(+2.16%) |
Jul 22, 2019 | 46.56 | 47.14 | 45.76 | 46.87 | 3,181,852 | +0.25(+0.53%) |
Jul 19, 2019 | 46.28 | 47.69 | 46.28 | 46.63 | 5,894,316 | +0.83(+1.81%) |
Jul 18, 2019 | 44.95 | 46.19 | 44.95 | 45.80 | 4,612,315 | +0.78(+1.73%) |
Jul 17, 2019 | 45.45 | 45.65 | 44.84 | 45.02 | 2,490,294 | -0.67(-1.47%) |
Jul 16, 2019 | 45.20 | 46.22 | 44.91 | 45.69 | 3,350,043 | +0.75(+1.67%) |
Jul 15, 2019 | 45.22 | 45.22 | 44.49 | 44.94 | 2,787,298 | -0.11(-0.24%) |
Jul 12, 2019 | 44.70 | 45.22 | 44.53 | 45.05 | 2,439,861 | +0.48(+1.08%) |
Jul 11, 2019 | 43.88 | 44.66 | 43.84 | 44.57 | 2,474,482 | +0.70(+1.59%) |
Jul 10, 2019 | 44.60 | 44.65 | 43.61 | 43.87 | 3,030,225 | -0.74(-1.66%) |
Jul 09, 2019 | 44.15 | 44.71 | 43.89 | 44.61 | 3,147,390 | +0.19(+0.42%) |
Jul 08, 2019 | 45.02 | 45.28 | 44.17 | 44.42 | 2,274,741 | -1.02(-2.25%) |
Jul 05, 2019 | 45.05 | 46.11 | 44.95 | 45.45 | 1,287,258 | +0.61(+1.36%) |
Jul 03, 2019 | 44.89 | 45.09 | 44.66 | 44.83 | 836,271 | -0.03(-0.07%) |
Jul 02, 2019 | 44.72 | 45.24 | 44.41 | 44.86 | 1,525,218 | -0.33(-0.74%) |
Jul 01, 2019 | 44.74 | 45.35 | 44.67 | 45.20 | 2,968,225 | +1.28(+2.91%) |
Jun 28, 2019 | 44.49 | 45.04 | 43.69 | 43.92 | 4,898,001 | -0.38(-0.87%) |
Jun 27, 2019 | 43.71 | 44.64 | 43.70 | 44.30 | 2,536,824 | +0.72(+1.65%) |
Jun 26, 2019 | 43.84 | 44.19 | 43.29 | 43.58 | 2,703,218 | -0.21(-0.47%) |
Jun 25, 2019 | 43.81 | 44.19 | 42.83 | 43.79 | 2,199,294 | -0.09(-0.20%) |
Jun 24, 2019 | 45.18 | 45.30 | 43.83 | 43.88 | 1,932,915 | -1.64(-3.61%) |
Jun 21, 2019 | 44.69 | 45.76 | 44.53 | 45.52 | 3,301,215 | +0.77(+1.72%) |
Jun 20, 2019 | 45.33 | 45.33 | 43.86 | 44.76 | 2,109,933 | +0.38(+0.87%) |
Jun 19, 2019 | 45.69 | 45.75 | 44.32 | 44.37 | 2,759,982 | -0.97(-2.15%) |
Jun 18, 2019 | 44.53 | 45.70 | 44.36 | 45.35 | 2,821,029 | +0.87(+1.95%) |
Jun 17, 2019 | 44.73 | 45.31 | 44.33 | 44.48 | 1,915,069 | -0.14(-0.31%) |
Jun 14, 2019 | 45.15 | 45.19 | 44.05 | 44.62 | 1,955,869 | -0.58(-1.29%) |
Jun 13, 2019 | 44.92 | 45.41 | 44.81 | 45.20 | 1,437,520 | +0.40(+0.90%) |
Jun 12, 2019 | 45.91 | 45.92 | 44.74 | 44.80 | 1,739,032 | -1.13(-2.47%) |
Jun 11, 2019 | 46.40 | 46.75 | 45.80 | 45.93 | 1,593,727 | +0.00(+0.00%) |
Jun 10, 2019 | 45.82 | 46.74 | 45.80 | 45.93 | 1,755,388 | +0.57(+1.26%) |
Jun 07, 2019 | 45.75 | 45.84 | 45.19 | 45.36 | 2,479,059 | -0.44(-0.97%) |
Jun 06, 2019 | 45.86 | 46.02 | 45.35 | 45.80 | 2,149,071 | -0.25(-0.53%) |
Jun 05, 2019 | 46.07 | 46.38 | 45.64 | 46.05 | 2,094,307 | +0.07(+0.15%) |
Jun 04, 2019 | 44.81 | 46.08 | 44.81 | 45.98 | 2,624,831 | +2.62(+6.04%) |
Jun 03, 2019 | 44.07 | 44.97 | 43.36 | 43.36 | 2,945,988 | -0.76(-1.72%) |
May 31, 2019 | 44.55 | 44.61 | 43.99 | 44.12 | 2,041,578 | -1.13(-2.50%) |
May 30, 2019 | 45.46 | 46.08 | 44.95 | 45.25 | 1,837,401 | -0.09(-0.20%) |
May 29, 2019 | 44.65 | 45.52 | 44.29 | 45.34 | 4,570,889 | +0.35(+0.79%) |
May 28, 2019 | 46.01 | 46.05 | 44.96 | 44.98 | 2,673,268 | -1.15(-2.50%) |
May 24, 2019 | 45.99 | 46.31 | 45.84 | 46.13 | 1,377,537 | +0.40(+0.88%) |
May 23, 2019 | 46.45 | 46.77 | 45.45 | 45.73 | 3,199,486 | -1.20(-2.56%) |
May 22, 2019 | 47.56 | 47.57 | 46.87 | 46.93 | 1,900,890 | -0.84(-1.75%) |
May 21, 2019 | 47.79 | 48.12 | 47.56 | 47.77 | 2,585,333 | +0.30(+0.63%) |
May 20, 2019 | 46.75 | 47.72 | 46.59 | 47.47 | 1,786,830 | +0.24(+0.51%) |
May 17, 2019 | 47.17 | 47.82 | 46.95 | 47.23 | 1,616,486 | -0.43(-0.91%) |
May 16, 2019 | 47.24 | 48.12 | 47.15 | 47.66 | 2,125,556 | +0.71(+1.51%) |
May 15, 2019 | 47.27 | 47.40 | 46.65 | 46.95 | 2,652,301 | -0.81(-1.69%) |
May 14, 2019 | 46.85 | 48.16 | 46.82 | 47.76 | 2,528,315 | +0.97(+2.08%) |
May 13, 2019 | 47.81 | 47.91 | 46.69 | 46.78 | 3,386,732 | -2.11(-4.31%) |
May 10, 2019 | 48.85 | 49.20 | 48.12 | 48.89 | 2,074,887 | -0.29(-0.58%) |
May 09, 2019 | 48.32 | 49.31 | 47.75 | 49.18 | 2,850,708 | +0.29(+0.60%) |
May 08, 2019 | 48.88 | 49.58 | 48.58 | 48.88 | 2,583,005 | -0.05(-0.10%) |
May 07, 2019 | 49.02 | 49.54 | 48.56 | 48.93 | 2,100,163 | -0.61(-1.23%) |
May 06, 2019 | 48.71 | 49.76 | 48.33 | 49.54 | 1,812,510 | -0.15(-0.30%) |
May 03, 2019 | 49.66 | 50.10 | 49.57 | 49.69 | 1,102,064 | +0.14(+0.28%) |
May 02, 2019 | 49.13 | 50.15 | 49.11 | 49.55 | 1,451,519 | +0.35(+0.72%) |
May 01, 2019 | 49.79 | 50.08 | 48.85 | 49.20 | 2,319,756 | -0.55(-1.11%) |
Apr 30, 2019 | 50.44 | 50.88 | 49.52 | 49.75 | 2,096,098 | -0.60(-1.19%) |
Apr 29, 2019 | 49.37 | 50.43 | 49.30 | 50.35 | 1,730,674 | +0.99(+2.01%) |
Apr 26, 2019 | 49.33 | 49.56 | 48.21 | 49.35 | 2,715,342 | +0.07(+0.14%) |
Apr 25, 2019 | 48.86 | 49.82 | 48.64 | 49.29 | 1,897,494 | +0.23(+0.46%) |
Apr 24, 2019 | 49.34 | 49.42 | 48.28 | 49.06 | 3,034,376 | -0.49(-0.99%) |
Apr 23, 2019 | 49.46 | 50.07 | 48.94 | 49.55 | 2,049,994 | +0.05(+0.10%) |
Apr 22, 2019 | 49.95 | 50.43 | 49.43 | 49.50 | 2,067,778 | -0.72(-1.43%) |
Apr 18, 2019 | 50.58 | 51.41 | 49.64 | 50.22 | 5,433,027 | +1.15(+2.34%) |
Apr 17, 2019 | 49.10 | 49.23 | 48.19 | 49.07 | 3,504,904 | +0.15(+0.30%) |
Apr 16, 2019 | 48.05 | 48.95 | 48.05 | 48.92 | 2,544,915 | +0.83(+1.74%) |
Apr 15, 2019 | 48.79 | 48.91 | 47.88 | 48.09 | 1,842,216 | -0.31(-0.65%) |
Apr 12, 2019 | 48.15 | 48.77 | 47.98 | 48.40 | 2,046,690 | +0.99(+2.09%) |
Apr 11, 2019 | 47.47 | 47.97 | 47.25 | 47.41 | 1,707,799 | +0.24(+0.50%) |
Apr 10, 2019 | 47.17 | 47.26 | 46.67 | 47.17 | 1,736,744 | +0.05(+0.10%) |
Apr 09, 2019 | 47.49 | 47.79 | 46.83 | 47.12 | 1,930,323 | -0.67(-1.40%) |
Apr 08, 2019 | 47.64 | 47.89 | 47.42 | 47.79 | 1,177,902 | -0.10(-0.21%) |
Apr 05, 2019 | 47.57 | 47.97 | 47.14 | 47.89 | 1,938,744 | +0.33(+0.70%) |
Apr 04, 2019 | 47.12 | 47.82 | 47.12 | 47.56 | 1,149,473 | +0.39(+0.83%) |
Apr 03, 2019 | 47.68 | 48.03 | 46.91 | 47.16 | 1,723,696 | -0.03(-0.06%) |
Apr 02, 2019 | 47.05 | 47.30 | 46.73 | 47.19 | 1,865,700 | +0.09(+0.19%) |
Apr 01, 2019 | 46.12 | 47.43 | 46.03 | 47.11 | 2,142,747 | +1.51(+3.32%) |
Mar 29, 2019 | 45.54 | 45.82 | 45.32 | 45.59 | 2,268,081 | +0.48(+1.07%) |
Mar 28, 2019 | 44.46 | 45.13 | 44.27 | 45.11 | 2,459,063 | +0.73(+1.64%) |
Mar 27, 2019 | 44.89 | 45.17 | 44.21 | 44.39 | 1,829,307 | -0.43(-0.96%) |
Mar 26, 2019 | 44.59 | 45.11 | 44.43 | 44.82 | 2,026,000 | +0.54(+1.22%) |
Mar 25, 2019 | 44.24 | 44.82 | 43.90 | 44.28 | 2,505,132 | +0.07(+0.16%) |
Mar 22, 2019 | 45.28 | 45.46 | 43.65 | 44.21 | 4,138,596 | -1.55(-3.39%) |
Mar 21, 2019 | 46.38 | 46.65 | 45.49 | 45.76 | 2,974,746 | -0.84(-1.81%) |
Mar 20, 2019 | 48.18 | 48.38 | 46.54 | 46.60 | 2,685,206 | -1.69(-3.50%) |
Mar 19, 2019 | 49.06 | 49.09 | 48.16 | 48.29 | 2,056,194 | -0.40(-0.83%) |
Mar 18, 2019 | 48.42 | 48.95 | 48.35 | 48.70 | 1,136,183 | +0.56(+1.16%) |
Mar 15, 2019 | 48.00 | 48.55 | 47.90 | 48.14 | 3,412,712 | +0.12(+0.25%) |
Mar 14, 2019 | 47.64 | 48.05 | 47.36 | 48.02 | 2,136,055 | +0.51(+1.07%) |
Mar 13, 2019 | 47.37 | 47.80 | 47.20 | 47.51 | 2,273,264 | +0.32(+0.69%) |
Mar 12, 2019 | 46.66 | 47.60 | 46.54 | 47.18 | 2,305,811 | +0.68(+1.46%) |
Mar 11, 2019 | 46.19 | 47.23 | 45.98 | 46.51 | 1,600,154 | +0.49(+1.07%) |
Mar 08, 2019 | 45.78 | 46.08 | 45.57 | 46.02 | 2,767,482 | -0.36(-0.78%) |
Mar 07, 2019 | 47.34 | 47.46 | 45.93 | 46.38 | 3,353,888 | -1.19(-2.50%) |
Mar 06, 2019 | 48.36 | 48.55 | 47.49 | 47.57 | 1,909,377 | -0.65(-1.34%) |
Mar 05, 2019 | 48.27 | 48.34 | 47.53 | 48.22 | 2,539,864 | +0.03(+0.06%) |
Mar 04, 2019 | 49.84 | 50.33 | 47.86 | 48.19 | 3,711,211 | -1.42(-2.87%) |
Mar 01, 2019 | 48.49 | 49.68 | 48.34 | 49.61 | 4,018,124 | +1.50(+3.12%) |
Feb 28, 2019 | 48.47 | 48.51 | 48.05 | 48.11 | 2,383,606 | -0.28(-0.59%) |
Feb 27, 2019 | 48.07 | 48.40 | 47.80 | 48.39 | 1,748,692 | +0.14(+0.28%) |
Feb 26, 2019 | 47.64 | 48.60 | 47.57 | 48.25 | 2,452,726 | +0.38(+0.80%) |
Feb 25, 2019 | 48.21 | 49.06 | 47.81 | 47.87 | 2,483,947 | -0.14(-0.29%) |
Feb 22, 2019 | 47.47 | 48.02 | 47.43 | 48.01 | 2,882,251 | +0.65(+1.37%) |
Feb 21, 2019 | 47.58 | 47.75 | 47.06 | 47.36 | 2,939,288 | -0.21(-0.43%) |
Feb 20, 2019 | 46.94 | 47.63 | 46.77 | 47.57 | 3,943,593 | -0.21(-0.43%) |
Feb 19, 2019 | 46.30 | 47.86 | 46.27 | 47.77 | 3,548,622 | +1.17(+2.51%) |
Feb 15, 2019 | 46.13 | 46.62 | 45.78 | 46.60 | 2,681,126 | +0.88(+1.93%) |
Feb 14, 2019 | 46.03 | 46.05 | 45.28 | 45.72 | 2,464,732 | -0.71(-1.52%) |
Feb 13, 2019 | 46.86 | 47.19 | 46.19 | 46.43 | 2,029,620 | -0.19(-0.40%) |
Feb 12, 2019 | 45.99 | 47.05 | 45.83 | 46.61 | 3,054,212 | +1.07(+2.35%) |
Feb 11, 2019 | 45.12 | 45.65 | 44.94 | 45.54 | 3,237,515 | +0.44(+0.98%) |
Feb 08, 2019 | 45.50 | 45.74 | 44.71 | 45.10 | 3,634,815 | -0.70(-1.52%) |
Feb 07, 2019 | 45.79 | 45.96 | 45.11 | 45.80 | 2,145,330 | -0.29(-0.64%) |
Feb 06, 2019 | 46.10 | 46.49 | 45.78 | 46.09 | 2,291,652 | -0.22(-0.47%) |
Feb 05, 2019 | 46.71 | 46.91 | 45.78 | 46.31 | 4,034,689 | -0.40(-0.86%) |
Feb 04, 2019 | 46.60 | 46.87 | 46.18 | 46.71 | 3,045,975 | +0.27(+0.57%) |
Feb 01, 2019 | 45.92 | 47.08 | 45.82 | 46.45 | 3,314,746 | +0.63(+1.37%) |
Jan 31, 2019 | 45.28 | 45.87 | 44.83 | 45.82 | 5,208,089 | +0.35(+0.78%) |
Jan 30, 2019 | 46.53 | 46.53 | 44.91 | 45.47 | 4,288,898 | -1.04(-2.23%) |
Jan 29, 2019 | 46.53 | 46.78 | 46.23 | 46.50 | 2,579,465 | -0.01(-0.02%) |
Jan 28, 2019 | 46.40 | 46.75 | 46.21 | 46.51 | 4,275,848 | -0.25(-0.54%) |
Jan 25, 2019 | 46.94 | 47.48 | 46.28 | 46.77 | 8,275,766 | -1.67(-3.46%) |
Jan 24, 2019 | 48.23 | 48.77 | 47.87 | 48.44 | 3,640,855 | +0.18(+0.37%) |
Jan 23, 2019 | 49.33 | 49.51 | 47.79 | 48.27 | 2,861,857 | -0.76(-1.56%) |
Jan 22, 2019 | 49.20 | 49.40 | 48.54 | 49.03 | 2,668,899 | -0.57(-1.14%) |
Jan 18, 2019 | 49.10 | 49.69 | 48.35 | 49.60 | 2,769,518 | +0.92(+1.89%) |
Jan 17, 2019 | 48.09 | 48.98 | 47.46 | 48.68 | 1,910,112 | +0.37(+0.77%) |
Jan 16, 2019 | 47.26 | 48.54 | 47.20 | 48.30 | 2,182,637 | +1.51(+3.22%) |
Jan 15, 2019 | 46.42 | 46.88 | 46.00 | 46.80 | 1,674,596 | +0.20(+0.42%) |
Jan 14, 2019 | 46.43 | 47.24 | 46.31 | 46.60 | 2,175,262 | -0.27(-0.58%) |
Jan 11, 2019 | 46.37 | 46.89 | 45.87 | 46.88 | 1,389,968 | +0.22(+0.46%) |
Jan 10, 2019 | 46.22 | 46.77 | 45.85 | 46.66 | 1,905,951 | +0.19(+0.40%) |
Jan 09, 2019 | 45.52 | 46.59 | 45.50 | 46.47 | 2,814,340 | +1.10(+2.42%) |
Jan 08, 2019 | 45.26 | 45.52 | 44.47 | 45.38 | 2,681,407 | +0.76(+1.71%) |
Jan 07, 2019 | 44.37 | 45.24 | 43.91 | 44.61 | 2,247,883 | +0.28(+0.64%) |
Jan 04, 2019 | 43.32 | 44.43 | 43.10 | 44.33 | 2,126,116 | +1.84(+4.33%) |
Jan 03, 2019 | 43.20 | 43.49 | 42.42 | 42.49 | 3,006,874 | -1.05(-2.41%) |
Jan 02, 2019 | 42.12 | 43.81 | 42.12 | 43.54 | 2,655,022 | +0.58(+1.34%) |
Dec 31, 2018 | 43.06 | 43.37 | 42.34 | 42.96 | 1,814,680 | +0.34(+0.80%) |
Dec 28, 2018 | 42.91 | 43.24 | 42.17 | 42.62 | 2,709,355 | +0.05(+0.11%) |
Dec 27, 2018 | 41.45 | 42.58 | 41.10 | 42.57 | 3,058,274 | +0.25(+0.60%) |
Dec 26, 2018 | 40.54 | 42.33 | 39.56 | 42.31 | 3,023,575 | +1.91(+4.72%) |
Dec 24, 2018 | 40.38 | 41.23 | 40.15 | 40.40 | 1,645,224 | -0.46(-1.13%) |
Dec 21, 2018 | 41.50 | 42.22 | 40.82 | 40.86 | 5,173,975 | -0.70(-1.67%) |
Dec 20, 2018 | 41.78 | 42.30 | 41.24 | 41.56 | 3,630,243 | -0.64(-1.51%) |
Dec 19, 2018 | 42.62 | 43.79 | 41.91 | 42.20 | 4,568,409 | -0.40(-0.94%) |
Dec 18, 2018 | 42.64 | 43.42 | 42.36 | 42.60 | 3,363,909 | +0.27(+0.65%) |
Dec 17, 2018 | 42.42 | 43.47 | 42.18 | 42.32 | 2,900,898 | -0.31(-0.73%) |
Dec 14, 2018 | 42.85 | 44.28 | 42.57 | 42.64 | 4,499,930 | -0.70(-1.60%) |
Dec 13, 2018 | 44.65 | 44.70 | 43.10 | 43.33 | 3,496,133 | -1.33(-2.98%) |
Dec 12, 2018 | 44.77 | 45.69 | 44.38 | 44.66 | 3,981,438 | +0.70(+1.60%) |
Dec 11, 2018 | 44.97 | 45.16 | 43.91 | 43.96 | 3,621,218 | -0.21(-0.47%) |
Dec 10, 2018 | 44.58 | 44.77 | 43.41 | 44.16 | 3,523,421 | -0.62(-1.38%) |
Dec 07, 2018 | 46.35 | 46.88 | 44.55 | 44.78 | 4,377,460 | -1.63(-3.50%) |
Dec 06, 2018 | 46.38 | 46.54 | 45.13 | 46.41 | 6,892,216 | -1.22(-2.57%) |
Dec 04, 2018 | 51.59 | 51.73 | 47.28 | 47.63 | 4,452,025 | -4.17(-8.05%) |
Dec 03, 2018 | 52.43 | 52.95 | 51.55 | 51.80 | 2,643,961 | +0.61(+1.19%) |
Nov 30, 2018 | 50.48 | 51.41 | 50.34 | 51.19 | 3,623,028 | +0.81(+1.61%) |
Nov 29, 2018 | 51.18 | 51.80 | 50.37 | 50.38 | 2,676,592 | -1.15(-2.22%) |
Nov 28, 2018 | 50.93 | 51.72 | 50.63 | 51.53 | 1,994,536 | +0.71(+1.41%) |
Nov 27, 2018 | 50.66 | 51.09 | 50.42 | 50.81 | 2,123,009 | +0.07(+0.13%) |
Nov 26, 2018 | 50.28 | 51.31 | 50.26 | 50.74 | 2,669,419 | +1.12(+2.25%) |
Nov 23, 2018 | 49.37 | 50.30 | 49.21 | 49.63 | 1,069,442 | -0.08(-0.16%) |
Nov 21, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.53(+1.08%) | |
Nov 20, 2018 | 49.48 | 50.22 | 48.91 | 49.18 | 3,267,532 | -1.07(-2.12%) |
Nov 19, 2018 | 50.96 | 51.21 | 49.76 | 50.24 | 2,678,228 | -0.85(-1.67%) |
Nov 16, 2018 | 50.82 | 51.40 | 50.02 | 51.09 | 2,801,284 | -0.31(-0.61%) |
Nov 15, 2018 | 49.98 | 51.53 | 49.48 | 51.41 | 2,962,429 | +0.89(+1.76%) |
Nov 14, 2018 | 51.78 | 52.34 | 49.90 | 50.52 | 3,026,200 | -0.82(-1.60%) |
Nov 13, 2018 | 50.93 | 52.19 | 50.92 | 51.34 | 2,950,232 | +0.40(+0.79%) |
Nov 12, 2018 | 51.72 | 51.94 | 50.78 | 50.94 | 2,086,537 | -0.89(-1.72%) |
Nov 09, 2018 | 52.63 | 52.70 | 51.40 | 51.83 | 2,721,408 | -0.91(-1.73%) |
Nov 08, 2018 | 52.08 | 53.29 | 51.90 | 52.74 | 4,050,785 | +0.28(+0.54%) |
Nov 07, 2018 | 51.78 | 52.65 | 51.35 | 52.46 | 2,615,840 | +1.15(+2.23%) |
Nov 06, 2018 | 50.58 | 51.49 | 50.45 | 51.31 | 3,314,219 | +0.95(+1.89%) |
Nov 05, 2018 | 50.19 | 50.57 | 49.60 | 50.36 | 1,943,066 | +0.32(+0.65%) |
Nov 02, 2018 | 50.28 | 50.89 | 49.82 | 50.04 | 4,024,759 | +0.60(+1.21%) |