Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.60 | 58.67 | 55.95 | 58.01 | 2,814,097 | -0.45(-0.77%) |
Sep 27, 2019 | 62.47 | 63.13 | 57.91 | 58.46 | 3,937,800 | -4.08(-6.52%) |
Sep 26, 2019 | 66.76 | 66.93 | 62.26 | 62.54 | 2,318,176 | -4.56(-6.80%) |
Sep 25, 2019 | 65.47 | 67.40 | 65.11 | 67.10 | 1,115,739 | +1.62(+2.47%) |
Sep 24, 2019 | 67.79 | 67.97 | 65.20 | 65.48 | 1,318,046 | -1.83(-2.72%) |
Sep 23, 2019 | 67.21 | 68.55 | 66.43 | 67.31 | 1,336,589 | +0.61(+0.91%) |
Sep 20, 2019 | 67.25 | 67.61 | 65.84 | 66.70 | 1,601,400 | -0.37(-0.55%) |
Sep 19, 2019 | 66.00 | 67.90 | 65.79 | 67.07 | 1,817,949 | +1.32(+2.01%) |
Sep 18, 2019 | 65.60 | 66.00 | 64.20 | 65.75 | 1,057,060 | -0.07(-0.11%) |
Sep 17, 2019 | 63.32 | 66.44 | 63.20 | 65.82 | 1,521,699 | +2.38(+3.75%) |
Sep 16, 2019 | 63.70 | 65.14 | 63.19 | 63.44 | 1,063,265 | -0.26(-0.41%) |
Sep 13, 2019 | 62.41 | 64.14 | 61.81 | 63.70 | 955,300 | +1.47(+2.36%) |
Sep 12, 2019 | 63.60 | 64.22 | 61.10 | 62.23 | 1,034,605 | -1.08(-1.71%) |
Sep 11, 2019 | 62.79 | 63.74 | 62.43 | 63.31 | 708,066 | +0.93(+1.49%) |
Sep 10, 2019 | 61.95 | 62.38 | 59.68 | 62.38 | 1,104,779 | +0.38(+0.61%) |
Sep 09, 2019 | 63.37 | 63.74 | 61.88 | 62.00 | 654,242 | -0.81(-1.29%) |
Sep 06, 2019 | 62.91 | 63.02 | 61.84 | 62.81 | 487,100 | -0.02(-0.03%) |
Sep 05, 2019 | 63.16 | 64.48 | 62.62 | 62.83 | 766,044 | +0.37(+0.59%) |
Sep 04, 2019 | 61.56 | 62.57 | 61.41 | 62.46 | 586,192 | +1.30(+2.13%) |
Sep 03, 2019 | 61.29 | 61.78 | 60.64 | 61.16 | 754,930 | -0.91(-1.47%) |
Aug 30, 2019 | 63.05 | 63.31 | 60.90 | 62.07 | 831,600 | -0.42(-0.67%) |
Aug 29, 2019 | 63.00 | 63.60 | 62.20 | 62.49 | 690,643 | +0.44(+0.71%) |
Aug 28, 2019 | 61.87 | 62.72 | 61.32 | 62.05 | 811,280 | +0.19(+0.31%) |
Aug 27, 2019 | 62.81 | 63.37 | 61.45 | 61.86 | 877,567 | -0.38(-0.61%) |
Aug 26, 2019 | 61.81 | 62.50 | 61.10 | 62.24 | 654,621 | +1.35(+2.22%) |
Aug 23, 2019 | 62.33 | 62.81 | 60.58 | 60.89 | 1,076,600 | -2.16(-3.43%) |
Aug 22, 2019 | 63.97 | 64.01 | 62.41 | 63.05 | 502,207 | -0.82(-1.28%) |
Aug 21, 2019 | 64.11 | 64.83 | 63.33 | 63.87 | 738,298 | +0.79(+1.25%) |
Aug 20, 2019 | 62.65 | 63.72 | 61.91 | 63.08 | 1,098,889 | +0.01(+0.02%) |
Aug 19, 2019 | 62.93 | 63.69 | 61.68 | 63.07 | 1,160,907 | +1.38(+2.24%) |
Aug 16, 2019 | 60.04 | 62.15 | 60.04 | 61.69 | 1,167,500 | +2.43(+4.10%) |
Aug 15, 2019 | 59.31 | 59.96 | 58.67 | 59.26 | 959,030 | +0.27(+0.46%) |
Aug 14, 2019 | 60.96 | 60.96 | 58.57 | 58.99 | 1,566,006 | -3.20(-5.15%) |
Aug 13, 2019 | 60.62 | 62.59 | 60.22 | 62.19 | 1,453,334 | +1.25(+2.05%) |
Aug 12, 2019 | 62.83 | 63.26 | 60.83 | 60.94 | 1,200,131 | -2.56(-4.03%) |
Aug 09, 2019 | 64.51 | 64.71 | 63.49 | 63.50 | 924,900 | -1.26(-1.95%) |
Aug 08, 2019 | 64.04 | 65.21 | 63.37 | 64.76 | 1,289,973 | +0.89(+1.39%) |
Aug 07, 2019 | 62.46 | 64.06 | 61.80 | 63.87 | 1,316,953 | +1.07(+1.70%) |
Aug 06, 2019 | 62.68 | 63.30 | 62.13 | 62.80 | 1,327,279 | +0.79(+1.27%) |
Aug 05, 2019 | 64.48 | 64.75 | 59.67 | 62.01 | 2,555,399 | -4.62(-6.93%) |
Aug 02, 2019 | 67.25 | 67.50 | 64.57 | 66.63 | 2,133,500 | -0.20(-0.30%) |
Aug 01, 2019 | 65.52 | 69.24 | 65.52 | 66.83 | 4,287,014 | +2.34(+3.63%) |
Jul 31, 2019 | 66.67 | 66.80 | 64.09 | 64.49 | 1,179,493 | -1.55(-2.35%) |
Jul 30, 2019 | 65.31 | 66.26 | 65.00 | 66.04 | 765,233 | -0.01(-0.02%) |
Jul 29, 2019 | 65.07 | 66.10 | 64.63 | 66.05 | 775,542 | +1.03(+1.58%) |
Jul 26, 2019 | 65.73 | 66.25 | 64.16 | 65.02 | 869,700 | -0.55(-0.84%) |
Jul 25, 2019 | 66.02 | 66.31 | 65.04 | 65.57 | 742,171 | -0.47(-0.71%) |
Jul 24, 2019 | 66.27 | 66.53 | 65.05 | 66.04 | 1,067,331 | -0.36(-0.54%) |
Jul 23, 2019 | 67.09 | 67.12 | 65.42 | 66.40 | 1,213,605 | -0.19(-0.29%) |
Jul 22, 2019 | 66.94 | 67.47 | 66.18 | 66.59 | 882,334 | +0.06(+0.09%) |
Jul 19, 2019 | 66.02 | 67.20 | 65.98 | 66.53 | 878,300 | +0.57(+0.86%) |
Jul 18, 2019 | 64.59 | 66.02 | 64.50 | 65.96 | 877,220 | +1.15(+1.77%) |
Jul 17, 2019 | 64.58 | 65.48 | 64.43 | 64.81 | 772,795 | +0.32(+0.50%) |
Jul 16, 2019 | 65.80 | 66.11 | 64.43 | 64.49 | 834,885 | -1.51(-2.29%) |
Jul 15, 2019 | 66.13 | 66.22 | 65.37 | 66.00 | 697,168 | +0.02(+0.03%) |
Jul 12, 2019 | 66.17 | 66.83 | 65.79 | 65.98 | 515,900 | -0.13(-0.20%) |
Jul 11, 2019 | 66.79 | 66.90 | 65.58 | 66.11 | 578,150 | -0.15(-0.23%) |
Jul 10, 2019 | 67.99 | 67.99 | 65.37 | 66.26 | 994,288 | -0.85(-1.27%) |
Jul 09, 2019 | 66.71 | 67.89 | 66.58 | 67.11 | 679,338 | +0.47(+0.71%) |
Jul 08, 2019 | 66.36 | 66.90 | 66.18 | 66.64 | 617,651 | -0.20(-0.30%) |
Jul 05, 2019 | 65.45 | 66.86 | 64.86 | 66.84 | 645,800 | +0.65(+0.98%) |
Jul 03, 2019 | 66.71 | 66.98 | 65.98 | 66.19 | 512,900 | -0.46(-0.69%) |
Jul 02, 2019 | 65.94 | 66.67 | 65.56 | 66.65 | 762,726 | +0.96(+1.46%) |
Jul 01, 2019 | 66.30 | 67.20 | 65.68 | 65.69 | 1,161,845 | +0.01(+0.02%) |
Jun 28, 2019 | 65.85 | 66.05 | 64.92 | 65.68 | 1,261,600 | +0.21(+0.32%) |
Jun 27, 2019 | 62.41 | 65.66 | 62.41 | 65.47 | 1,724,045 | +2.90(+4.63%) |
Jun 26, 2019 | 62.34 | 63.25 | 62.34 | 62.57 | 576,352 | +0.81(+1.31%) |
Jun 25, 2019 | 62.69 | 63.22 | 61.50 | 61.76 | 847,690 | -0.92(-1.47%) |
Jun 24, 2019 | 62.99 | 63.42 | 62.38 | 62.68 | 817,147 | -0.23(-0.37%) |
Jun 21, 2019 | 62.87 | 63.33 | 62.00 | 62.91 | 787,900 | -0.13(-0.21%) |
Jun 20, 2019 | 63.81 | 64.02 | 62.97 | 63.04 | 758,496 | +0.26(+0.41%) |
Jun 19, 2019 | 62.98 | 63.32 | 62.19 | 62.78 | 657,217 | -0.09(-0.14%) |
Jun 18, 2019 | 61.55 | 63.64 | 61.55 | 62.87 | 1,153,068 | +1.93(+3.17%) |
Jun 17, 2019 | 61.19 | 61.66 | 59.59 | 60.94 | 934,940 | -0.30(-0.49%) |
Jun 14, 2019 | 61.64 | 61.95 | 61.01 | 61.24 | 702,100 | -0.91(-1.46%) |
Jun 13, 2019 | 60.97 | 62.56 | 60.75 | 62.15 | 1,512,100 | +2.27(+3.79%) |
Jun 12, 2019 | 64.26 | 64.26 | 59.71 | 59.88 | 2,143,045 | -4.37(-6.80%) |
Jun 11, 2019 | 64.00 | 65.28 | 63.66 | 64.25 | 1,166,037 | +1.09(+1.73%) |
Jun 10, 2019 | 63.00 | 63.87 | 62.58 | 63.16 | 868,490 | +0.63(+1.01%) |
Jun 07, 2019 | 62.00 | 63.27 | 61.75 | 62.53 | 1,002,300 | +1.11(+1.81%) |
Jun 06, 2019 | 60.71 | 61.88 | 60.08 | 61.42 | 1,179,774 | +0.49(+0.80%) |
Jun 05, 2019 | 61.49 | 61.67 | 59.72 | 60.93 | 1,316,361 | +0.06(+0.10%) |
Jun 04, 2019 | 59.55 | 61.17 | 59.29 | 60.87 | 1,246,423 | +2.12(+3.61%) |
Jun 03, 2019 | 58.00 | 59.88 | 57.40 | 58.75 | 1,083,268 | +0.71(+1.22%) |
May 31, 2019 | 58.92 | 59.00 | 57.12 | 58.04 | 1,418,500 | -1.60(-2.68%) |
May 30, 2019 | 58.34 | 59.97 | 58.34 | 59.64 | 1,155,730 | +1.78(+3.08%) |
May 29, 2019 | 57.67 | 58.00 | 56.54 | 57.86 | 792,523 | -0.49(-0.84%) |
May 28, 2019 | 57.52 | 58.55 | 57.40 | 58.35 | 783,794 | +1.04(+1.81%) |
May 24, 2019 | 57.63 | 58.52 | 57.20 | 57.31 | 677,500 | -0.02(-0.03%) |
May 23, 2019 | 58.22 | 58.47 | 56.86 | 57.33 | 1,120,526 | -1.73(-2.93%) |
May 22, 2019 | 58.76 | 59.55 | 58.40 | 59.06 | 696,039 | +0.12(+0.20%) |
May 21, 2019 | 58.13 | 59.32 | 58.13 | 58.94 | 864,448 | +1.17(+2.03%) |
May 20, 2019 | 58.12 | 58.12 | 56.92 | 57.77 | 1,098,809 | -0.61(-1.04%) |
May 17, 2019 | 59.85 | 60.40 | 58.34 | 58.38 | 1,281,400 | -2.29(-3.77%) |
May 16, 2019 | 59.86 | 61.45 | 59.56 | 60.67 | 953,018 | +0.81(+1.35%) |
May 15, 2019 | 58.64 | 60.03 | 58.60 | 59.86 | 947,434 | +0.53(+0.89%) |
May 14, 2019 | 59.06 | 59.90 | 58.56 | 59.33 | 984,560 | +0.93(+1.59%) |
May 13, 2019 | 58.55 | 59.21 | 57.40 | 58.40 | 1,058,275 | -1.59(-2.65%) |
May 10, 2019 | 58.80 | 60.36 | 58.50 | 59.99 | 1,216,300 | +1.07(+1.82%) |
May 09, 2019 | 59.30 | 59.79 | 57.88 | 58.92 | 2,025,409 | -1.41(-2.34%) |
May 08, 2019 | 61.47 | 61.91 | 60.25 | 60.33 | 1,854,832 | -1.36(-2.20%) |
May 07, 2019 | 59.50 | 61.72 | 59.28 | 61.69 | 1,968,321 | +1.40(+2.32%) |
May 06, 2019 | 59.58 | 60.81 | 58.57 | 60.29 | 2,110,507 | -1.47(-2.38%) |
May 03, 2019 | 61.39 | 63.82 | 60.46 | 61.76 | 4,455,300 | +1.90(+3.17%) |
May 02, 2019 | 61.15 | 61.96 | 59.74 | 59.86 | 2,014,122 | -1.01(-1.66%) |
May 01, 2019 | 62.09 | 62.62 | 60.82 | 60.87 | 1,261,185 | -0.66(-1.07%) |
Apr 30, 2019 | 61.39 | 62.06 | 60.70 | 61.53 | 962,774 | -0.31(-0.50%) |
Apr 29, 2019 | 61.49 | 62.34 | 61.35 | 61.84 | 875,880 | +0.30(+0.49%) |
Apr 26, 2019 | 60.85 | 61.76 | 60.20 | 61.54 | 802,200 | +0.29(+0.47%) |
Apr 25, 2019 | 61.67 | 62.00 | 60.23 | 61.25 | 1,143,817 | -0.57(-0.92%) |
Apr 24, 2019 | 61.60 | 62.66 | 61.52 | 61.82 | 1,362,519 | +0.20(+0.32%) |
Apr 23, 2019 | 59.97 | 61.93 | 59.94 | 61.62 | 1,785,493 | +1.66(+2.77%) |
Apr 22, 2019 | 59.84 | 60.48 | 59.40 | 59.96 | 849,049 | +0.11(+0.18%) |
Apr 18, 2019 | 60.88 | 61.10 | 59.73 | 59.85 | 987,800 | -0.81(-1.34%) |
Apr 17, 2019 | 61.07 | 61.20 | 60.22 | 60.66 | 997,146 | +0.15(+0.25%) |
Apr 16, 2019 | 60.46 | 60.66 | 59.60 | 60.51 | 897,519 | +0.28(+0.46%) |
Apr 15, 2019 | 60.66 | 61.23 | 60.17 | 60.23 | 1,007,453 | +0.05(+0.08%) |
Apr 12, 2019 | 61.00 | 61.00 | 59.51 | 60.18 | 1,256,500 | -0.45(-0.74%) |
Apr 11, 2019 | 60.46 | 61.13 | 59.66 | 60.63 | 1,582,471 | -0.14(-0.23%) |
Apr 10, 2019 | 58.85 | 60.95 | 58.40 | 60.77 | 4,914,064 | +4.64(+8.27%) |
Apr 09, 2019 | 56.84 | 56.99 | 55.94 | 56.13 | 1,044,093 | -0.95(-1.66%) |
Apr 08, 2019 | 56.16 | 57.09 | 55.96 | 57.08 | 1,289,754 | +0.79(+1.40%) |
Apr 05, 2019 | 55.50 | 56.38 | 55.32 | 56.29 | 1,338,800 | +0.91(+1.64%) |
Apr 04, 2019 | 54.94 | 55.39 | 54.73 | 55.38 | 807,927 | +0.53(+0.97%) |
Apr 03, 2019 | 54.43 | 55.49 | 54.30 | 54.85 | 1,278,254 | +0.95(+1.76%) |
Apr 02, 2019 | 54.20 | 54.46 | 53.24 | 53.90 | 718,123 | -0.21(-0.39%) |
Apr 01, 2019 | 53.29 | 54.20 | 53.18 | 54.11 | 1,303,880 | +1.27(+2.40%) |
Mar 29, 2019 | 52.68 | 53.00 | 52.35 | 52.84 | 904,100 | +0.82(+1.58%) |
Mar 28, 2019 | 51.21 | 52.08 | 51.00 | 52.02 | 1,068,728 | +0.83(+1.62%) |
Mar 27, 2019 | 50.98 | 51.40 | 50.21 | 51.19 | 861,973 | +0.27(+0.53%) |
Mar 26, 2019 | 52.10 | 52.39 | 50.59 | 50.92 | 1,396,588 | -0.80(-1.55%) |
Mar 25, 2019 | 52.22 | 52.54 | 51.32 | 51.72 | 1,252,668 | -0.69(-1.32%) |
Mar 22, 2019 | 54.53 | 54.77 | 51.87 | 52.41 | 1,948,400 | -2.40(-4.38%) |
Mar 21, 2019 | 55.42 | 55.78 | 54.05 | 54.81 | 1,467,964 | -0.84(-1.51%) |
Mar 20, 2019 | 55.31 | 56.04 | 54.79 | 55.65 | 1,647,760 | +0.20(+0.36%) |
Mar 19, 2019 | 54.91 | 55.79 | 54.70 | 55.45 | 1,528,317 | +0.77(+1.41%) |
Mar 18, 2019 | 54.10 | 54.76 | 53.76 | 54.68 | 1,190,897 | +0.97(+1.81%) |
Mar 15, 2019 | 54.76 | 55.35 | 53.61 | 53.71 | 1,488,400 | -0.73(-1.34%) |
Mar 14, 2019 | 55.00 | 55.62 | 54.16 | 54.44 | 1,383,341 | -0.27(-0.49%) |
Mar 13, 2019 | 54.06 | 54.93 | 54.01 | 54.71 | 1,483,668 | +0.78(+1.45%) |
Mar 12, 2019 | 53.53 | 54.08 | 52.97 | 53.93 | 1,141,235 | +0.31(+0.58%) |
Mar 11, 2019 | 51.30 | 53.75 | 51.30 | 53.62 | 1,748,673 | +2.46(+4.81%) |
Mar 08, 2019 | 49.67 | 51.36 | 49.06 | 51.16 | 1,673,000 | +0.94(+1.87%) |
Mar 07, 2019 | 51.22 | 51.66 | 50.22 | 50.22 | 1,442,139 | -1.15(-2.24%) |
Mar 06, 2019 | 52.10 | 52.24 | 51.10 | 51.37 | 1,204,922 | -0.82(-1.57%) |
Mar 05, 2019 | 52.52 | 53.12 | 51.96 | 52.19 | 679,110 | -0.30(-0.57%) |
Mar 04, 2019 | 53.51 | 53.68 | 51.80 | 52.49 | 1,161,499 | -0.92(-1.72%) |
Mar 01, 2019 | 53.08 | 54.00 | 52.83 | 53.41 | 1,252,700 | +0.86(+1.64%) |
Feb 28, 2019 | 52.24 | 53.57 | 52.02 | 52.55 | 1,303,829 | +0.17(+0.32%) |
Feb 27, 2019 | 51.68 | 52.50 | 51.38 | 52.38 | 1,152,935 | +0.49(+0.94%) |
Feb 26, 2019 | 51.54 | 52.32 | 51.22 | 51.89 | 1,875,113 | +0.12(+0.23%) |
Feb 25, 2019 | 54.12 | 55.38 | 51.63 | 51.77 | 3,121,547 | -1.96(-3.65%) |
Feb 22, 2019 | 51.01 | 53.84 | 50.60 | 53.73 | 4,112,300 | +1.78(+3.43%) |
Feb 21, 2019 | 51.71 | 52.49 | 51.55 | 51.95 | 2,362,529 | +0.26(+0.50%) |
Feb 20, 2019 | 52.17 | 52.61 | 51.24 | 51.69 | 2,377,787 | -0.37(-0.71%) |
Feb 19, 2019 | 49.23 | 52.24 | 49.11 | 52.06 | 2,553,416 | +2.88(+5.86%) |
Feb 15, 2019 | 50.73 | 51.21 | 48.76 | 49.18 | 2,399,600 | -1.84(-3.61%) |
Feb 14, 2019 | 50.43 | 51.63 | 50.42 | 51.02 | 877,909 | +0.38(+0.75%) |
Feb 13, 2019 | 50.52 | 50.97 | 50.10 | 50.64 | 742,574 | +0.38(+0.76%) |
Feb 12, 2019 | 50.42 | 50.88 | 50.04 | 50.26 | 1,017,277 | +0.54(+1.09%) |
Feb 11, 2019 | 48.14 | 49.95 | 48.14 | 49.72 | 1,510,174 | +1.62(+3.37%) |
Feb 08, 2019 | 47.62 | 48.42 | 47.16 | 48.10 | 1,369,100 | +0.10(+0.21%) |
Feb 07, 2019 | 48.52 | 49.36 | 47.54 | 48.00 | 1,334,232 | -0.89(-1.82%) |
Feb 06, 2019 | 49.60 | 50.45 | 48.86 | 48.89 | 1,661,970 | -0.42(-0.85%) |
Feb 05, 2019 | 49.23 | 49.45 | 48.65 | 49.31 | 1,379,292 | +0.02(+0.04%) |
Feb 04, 2019 | 48.60 | 49.43 | 48.24 | 49.29 | 963,816 | +0.86(+1.78%) |
Feb 01, 2019 | 50.78 | 50.95 | 48.06 | 48.43 | 1,977,400 | -2.16(-4.27%) |
Jan 31, 2019 | 50.50 | 51.43 | 50.15 | 50.59 | 1,028,558 | -0.12(-0.24%) |
Jan 30, 2019 | 50.50 | 50.98 | 50.05 | 50.71 | 935,746 | +0.63(+1.26%) |
Jan 29, 2019 | 50.89 | 50.89 | 50.04 | 50.08 | 1,552,254 | -0.62(-1.22%) |
Jan 28, 2019 | 49.30 | 50.84 | 49.05 | 50.70 | 1,570,557 | +0.84(+1.68%) |
Jan 25, 2019 | 48.84 | 50.10 | 48.63 | 49.86 | 1,373,300 | +1.26(+2.59%) |
Jan 24, 2019 | 46.24 | 48.86 | 46.14 | 48.60 | 1,911,146 | +2.06(+4.43%) |
Jan 23, 2019 | 46.76 | 46.99 | 45.77 | 46.54 | 1,389,190 | +0.33(+0.71%) |
Jan 22, 2019 | 47.62 | 47.86 | 45.94 | 46.21 | 1,375,244 | -1.73(-3.61%) |
Jan 18, 2019 | 48.50 | 49.38 | 47.85 | 47.94 | 1,751,000 | -0.44(-0.91%) |
Jan 17, 2019 | 47.25 | 48.65 | 47.01 | 48.38 | 2,021,387 | +1.08(+2.28%) |
Jan 16, 2019 | 47.03 | 47.82 | 46.87 | 47.30 | 1,100,710 | +0.44(+0.94%) |
Jan 15, 2019 | 47.01 | 47.20 | 46.61 | 46.86 | 916,804 | +0.13(+0.28%) |
Jan 14, 2019 | 46.90 | 47.38 | 46.58 | 46.73 | 1,138,291 | -0.77(-1.62%) |
Jan 11, 2019 | 47.54 | 47.85 | 46.86 | 47.50 | 1,084,200 | -0.24(-0.50%) |
Jan 10, 2019 | 46.60 | 47.93 | 46.32 | 47.74 | 1,015,242 | +0.78(+1.66%) |
Jan 09, 2019 | 46.53 | 47.63 | 46.27 | 46.96 | 1,711,609 | +0.73(+1.58%) |
Jan 08, 2019 | 46.78 | 47.00 | 45.35 | 46.23 | 1,281,823 | +0.44(+0.96%) |
Jan 07, 2019 | 46.46 | 47.74 | 45.66 | 45.79 | 1,783,969 | -0.53(-1.14%) |
Jan 04, 2019 | 43.98 | 46.60 | 43.98 | 46.32 | 2,084,200 | +2.88(+6.63%) |
Jan 03, 2019 | 43.97 | 44.63 | 42.70 | 43.44 | 1,899,902 | +0.88(+2.07%) |
Jan 02, 2019 | 41.63 | 43.10 | 41.41 | 42.56 | 1,166,910 | +0.11(+0.25%) |
Dec 31, 2018 | 42.80 | 42.90 | 41.83 | 42.45 | 802,000 | +0.06(+0.15%) |
Dec 28, 2018 | 42.83 | 43.07 | 42.00 | 42.39 | 1,363,000 | +0.09(+0.21%) |
Dec 27, 2018 | 41.35 | 42.30 | 40.30 | 42.30 | 1,079,978 | +0.31(+0.74%) |
Dec 26, 2018 | 39.35 | 42.04 | 38.45 | 41.99 | 1,969,206 | +2.75(+7.01%) |
Dec 24, 2018 | 39.98 | 40.89 | 38.89 | 39.24 | 1,051,700 | -1.31(-3.23%) |
Dec 21, 2018 | 42.52 | 43.00 | 40.06 | 40.55 | 2,825,700 | -1.82(-4.30%) |
Dec 20, 2018 | 42.34 | 43.50 | 41.87 | 42.37 | 1,895,568 | +0.12(+0.28%) |
Dec 19, 2018 | 43.04 | 43.95 | 42.24 | 42.25 | 1,651,264 | -0.98(-2.27%) |
Dec 18, 2018 | 42.47 | 44.46 | 42.45 | 43.23 | 1,882,949 | +1.19(+2.83%) |
Dec 17, 2018 | 43.60 | 43.98 | 41.66 | 42.04 | 1,612,075 | -1.60(-3.67%) |
Dec 14, 2018 | 44.58 | 44.84 | 43.45 | 43.64 | 1,839,300 | -1.66(-3.66%) |
Dec 13, 2018 | 43.55 | 45.81 | 43.43 | 45.30 | 2,528,395 | +1.70(+3.90%) |
Dec 12, 2018 | 42.85 | 43.82 | 41.12 | 43.60 | 3,469,424 | +1.15(+2.71%) |
Dec 11, 2018 | 43.88 | 44.40 | 42.04 | 42.45 | 2,082,650 | -0.76(-1.76%) |
Dec 10, 2018 | 42.36 | 43.86 | 42.00 | 43.21 | 1,565,388 | +0.62(+1.46%) |
Dec 07, 2018 | 43.83 | 44.71 | 42.17 | 42.59 | 1,908,800 | -1.12(-2.56%) |
Dec 06, 2018 | 43.75 | 44.51 | 43.43 | 43.71 | 1,524,760 | -0.79(-1.78%) |
Dec 04, 2018 | 47.41 | 47.53 | 44.37 | 44.50 | 2,326,600 | -1.90(-4.09%) |
Dec 03, 2018 | 45.90 | 47.79 | 45.55 | 46.40 | 3,187,127 | +1.95(+4.39%) |
Nov 30, 2018 | 44.21 | 44.68 | 43.74 | 44.45 | 878,600 | +0.11(+0.25%) |
Nov 29, 2018 | 45.33 | 45.68 | 44.03 | 44.34 | 1,053,048 | -1.06(-2.33%) |
Nov 28, 2018 | 45.50 | 46.09 | 44.10 | 45.40 | 1,101,762 | +0.53(+1.18%) |
Nov 27, 2018 | 43.21 | 45.20 | 43.04 | 44.87 | 1,719,732 | +1.44(+3.32%) |
Nov 26, 2018 | 43.69 | 44.35 | 43.23 | 43.43 | 1,155,408 | +0.09(+0.21%) |
Nov 23, 2018 | 42.06 | 43.85 | 42.06 | 43.34 | 414,100 | +0.74(+1.74%) |
Nov 21, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.55(+1.31%) | |
Nov 20, 2018 | 43.00 | 43.04 | 41.82 | 42.05 | 1,363,648 | -1.89(-4.30%) |
Nov 19, 2018 | 44.13 | 44.89 | 43.51 | 43.94 | 1,479,121 | -0.43(-0.97%) |
Nov 16, 2018 | 43.25 | 44.68 | 43.17 | 44.37 | 1,443,900 | +0.29(+0.66%) |
Nov 15, 2018 | 42.31 | 44.17 | 42.24 | 44.08 | 1,470,907 | +1.54(+3.62%) |
Nov 14, 2018 | 43.00 | 43.49 | 42.03 | 42.54 | 1,519,705 | +0.09(+0.21%) |
Nov 13, 2018 | 42.95 | 43.33 | 42.00 | 42.45 | 2,177,126 | -0.26(-0.61%) |
Nov 12, 2018 | 42.10 | 43.32 | 41.52 | 42.71 | 1,531,239 | +0.49(+1.16%) |
Nov 09, 2018 | 42.25 | 42.52 | 41.49 | 42.22 | 1,240,900 | -0.45(-1.05%) |
Nov 08, 2018 | 43.88 | 44.10 | 42.45 | 42.67 | 1,121,701 | -1.50(-3.40%) |
Nov 07, 2018 | 43.23 | 44.46 | 43.00 | 44.17 | 1,123,759 | +1.34(+3.13%) |
Nov 06, 2018 | 43.82 | 44.06 | 42.57 | 42.83 | 1,472,262 | -1.10(-2.50%) |
Nov 05, 2018 | 44.02 | 46.09 | 43.93 | 43.93 | 3,248,145 | +0.93(+2.16%) |
Nov 02, 2018 | 41.73 | 43.13 | 41.73 | 43.00 | 1,880,300 | +1.54(+3.71%) |
Nov 01, 2018 | 41.49 | 41.93 | 40.33 | 41.46 | 3,192,310 | -0.34(-0.81%) |
Oct 31, 2018 | 40.17 | 42.16 | 39.63 | 41.80 | 2,779,251 | +2.02(+5.08%) |
Oct 30, 2018 | 37.06 | 39.83 | 36.64 | 39.78 | 4,576,636 | +2.86(+7.75%) |
Oct 29, 2018 | 40.25 | 40.29 | 36.51 | 36.92 | 4,412,459 | -2.45(-6.23%) |
Oct 26, 2018 | 40.75 | 42.95 | 39.15 | 39.38 | 5,172,900 | -4.15(-9.52%) |
Oct 25, 2018 | 43.29 | 43.81 | 42.17 | 43.52 | 2,515,149 | +1.09(+2.57%) |
Oct 24, 2018 | 44.36 | 44.87 | 42.40 | 42.43 | 1,450,209 | -1.76(-3.98%) |
Oct 23, 2018 | 44.65 | 44.84 | 42.95 | 44.19 | 1,920,667 | -1.16(-2.56%) |
Oct 22, 2018 | 46.60 | 46.73 | 45.01 | 45.35 | 1,278,001 | -1.24(-2.66%) |
Oct 19, 2018 | 46.98 | 47.35 | 45.90 | 46.59 | 1,164,900 | -0.12(-0.26%) |
Oct 18, 2018 | 47.26 | 47.49 | 46.53 | 46.71 | 1,355,827 | -0.51(-1.08%) |
Oct 17, 2018 | 47.72 | 48.00 | 46.49 | 47.22 | 1,240,834 | -0.39(-0.82%) |
Oct 16, 2018 | 46.38 | 47.70 | 46.31 | 47.61 | 1,131,100 | +1.49(+3.23%) |
Oct 15, 2018 | 45.34 | 46.46 | 45.20 | 46.12 | 909,269 | +0.59(+1.30%) |
Oct 12, 2018 | 46.06 | 46.36 | 44.72 | 45.53 | 1,106,000 | +0.16(+0.35%) |
Oct 11, 2018 | 46.14 | 46.30 | 45.07 | 45.37 | 1,295,777 | -0.99(-2.14%) |
Oct 10, 2018 | 47.08 | 47.81 | 46.36 | 46.36 | 1,495,392 | -0.77(-1.63%) |
Oct 09, 2018 | 47.11 | 47.40 | 46.53 | 47.13 | 829,079 | -0.14(-0.30%) |
Oct 08, 2018 | 46.82 | 47.39 | 46.22 | 47.27 | 796,348 | +0.30(+0.64%) |
Oct 05, 2018 | 47.63 | 47.77 | 46.23 | 46.97 | 888,000 | -0.68(-1.43%) |
Oct 04, 2018 | 48.08 | 48.29 | 47.17 | 47.65 | 1,104,040 | -0.65(-1.35%) |
Oct 03, 2018 | 49.44 | 49.69 | 48.18 | 48.30 | 1,181,429 | -0.93(-1.89%) |
Oct 02, 2018 | 49.14 | 50.06 | 49.01 | 49.23 | 748,227 | +0.25(+0.51%) |