Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.37 | 73.40 | 71.93 | 72.47 | 6,319,528 | -0.90(-1.23%) |
Oct 30, 2019 | 73.97 | 74.10 | 72.84 | 73.37 | 4,406,959 | -0.20(-0.27%) |
Oct 29, 2019 | 74.55 | 74.64 | 73.37 | 73.57 | 5,542,436 | -1.25(-1.67%) |
Oct 28, 2019 | 72.57 | 74.89 | 72.56 | 74.82 | 11,043,466 | +2.59(+3.59%) |
Oct 25, 2019 | 71.17 | 72.28 | 71.09 | 72.23 | 7,450,403 | +1.06(+1.49%) |
Oct 24, 2019 | 70.33 | 71.19 | 69.90 | 71.16 | 6,017,932 | +1.58(+2.27%) |
Oct 23, 2019 | 69.56 | 70.39 | 69.25 | 69.59 | 6,589,844 | -1.11(-1.57%) |
Oct 22, 2019 | 71.11 | 71.24 | 70.49 | 70.70 | 5,668,612 | -0.46(-0.65%) |
Oct 21, 2019 | 70.61 | 71.25 | 70.28 | 71.16 | 5,890,831 | +1.17(+1.67%) |
Oct 18, 2019 | 70.83 | 71.37 | 69.98 | 69.98 | 6,782,871 | -1.16(-1.63%) |
Oct 17, 2019 | 70.90 | 72.04 | 70.63 | 71.15 | 6,575,319 | +0.67(+0.95%) |
Oct 16, 2019 | 69.81 | 70.56 | 69.62 | 70.48 | 7,066,435 | +0.37(+0.53%) |
Oct 15, 2019 | 69.26 | 70.25 | 68.72 | 70.11 | 5,816,273 | +1.37(+1.99%) |
Oct 14, 2019 | 69.06 | 69.70 | 68.72 | 68.74 | 5,172,700 | -0.36(-0.52%) |
Oct 11, 2019 | 68.64 | 70.11 | 68.48 | 69.10 | 8,211,615 | +1.56(+2.31%) |
Oct 10, 2019 | 66.98 | 68.44 | 66.82 | 67.54 | 6,881,012 | +0.56(+0.83%) |
Oct 09, 2019 | 66.59 | 67.39 | 66.27 | 66.98 | 5,850,203 | +1.35(+2.06%) |
Oct 08, 2019 | 68.04 | 68.31 | 65.60 | 65.63 | 10,204,323 | -3.14(-4.57%) |
Oct 07, 2019 | 69.38 | 69.87 | 68.71 | 68.78 | 4,884,079 | -1.04(-1.48%) |
Oct 04, 2019 | 68.76 | 69.88 | 68.33 | 69.81 | 5,461,350 | +1.59(+2.32%) |
Oct 03, 2019 | 66.61 | 68.32 | 65.91 | 68.23 | 6,252,835 | +1.57(+2.35%) |
Oct 02, 2019 | 67.80 | 68.21 | 66.46 | 66.66 | 6,979,256 | -1.33(-1.96%) |
Oct 01, 2019 | 69.43 | 70.33 | 67.54 | 67.99 | 7,823,115 | -0.73(-1.06%) |
Sep 30, 2019 | 69.24 | 69.33 | 68.49 | 68.72 | 5,867,559 | -0.32(-0.46%) |
Sep 27, 2019 | 69.38 | 70.45 | 68.66 | 69.04 | 5,565,242 | -0.65(-0.93%) |
Sep 26, 2019 | 69.52 | 69.99 | 68.42 | 69.69 | 4,220,854 | +0.11(+0.16%) |
Sep 25, 2019 | 67.60 | 69.81 | 67.46 | 69.58 | 6,326,804 | +1.80(+2.66%) |
Sep 24, 2019 | 70.34 | 70.54 | 67.24 | 67.78 | 11,592,643 | -1.81(-2.60%) |
Sep 23, 2019 | 69.07 | 70.19 | 68.52 | 69.59 | 6,953,688 | +0.72(+1.05%) |
Sep 20, 2019 | 70.45 | 70.90 | 68.62 | 68.87 | 10,547,643 | -1.61(-2.29%) |
Sep 19, 2019 | 71.39 | 72.07 | 70.46 | 70.48 | 6,050,077 | -0.60(-0.85%) |
Sep 18, 2019 | 70.89 | 71.24 | 69.95 | 71.08 | 5,769,310 | +0.19(+0.27%) |
Sep 17, 2019 | 69.92 | 70.98 | 69.83 | 70.89 | 4,923,866 | +0.49(+0.69%) |
Sep 16, 2019 | 69.89 | 70.71 | 69.29 | 70.41 | 4,169,557 | -0.23(-0.33%) |
Sep 13, 2019 | 71.34 | 71.66 | 70.61 | 70.64 | 5,931,197 | -0.60(-0.85%) |
Sep 12, 2019 | 72.12 | 72.12 | 70.80 | 71.25 | 6,490,050 | -0.74(-1.03%) |
Sep 11, 2019 | 70.43 | 71.99 | 70.38 | 71.98 | 7,289,900 | +1.63(+2.32%) |
Sep 10, 2019 | 69.75 | 70.51 | 69.13 | 70.35 | 10,487,155 | +0.45(+0.64%) |
Sep 09, 2019 | 70.65 | 71.02 | 69.69 | 69.91 | 7,702,948 | -0.56(-0.80%) |
Sep 06, 2019 | 70.58 | 70.68 | 70.11 | 70.47 | 5,736,968 | -0.13(-0.19%) |
Sep 05, 2019 | 69.62 | 71.90 | 69.62 | 70.60 | 15,081,502 | +1.70(+2.46%) |
Sep 04, 2019 | 67.92 | 68.93 | 67.60 | 68.91 | 5,508,613 | +1.76(+2.62%) |
Sep 03, 2019 | 68.62 | 68.82 | 66.77 | 67.14 | 8,481,177 | -2.37(-3.41%) |
Aug 30, 2019 | 68.99 | 69.76 | 68.83 | 69.51 | 9,471,105 | +1.18(+1.73%) |
Aug 29, 2019 | 67.23 | 68.85 | 67.23 | 68.33 | 8,221,239 | +1.88(+2.82%) |
Aug 28, 2019 | 65.96 | 66.93 | 65.17 | 66.46 | 6,353,015 | +0.34(+0.51%) |
Aug 27, 2019 | 65.86 | 66.48 | 65.43 | 66.12 | 8,172,523 | +0.95(+1.45%) |
Aug 26, 2019 | 66.95 | 67.12 | 64.82 | 65.17 | 12,479,874 | -0.55(-0.83%) |
Aug 23, 2019 | 68.04 | 70.70 | 65.45 | 65.71 | 18,438,538 | -3.24(-4.71%) |
Aug 22, 2019 | 68.74 | 69.67 | 68.47 | 68.96 | 8,054,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.38 | 69.00 | 67.92 | 68.56 | 12,312,449 | +0.56(+0.83%) |
Aug 20, 2019 | 66.65 | 68.32 | 66.44 | 67.99 | 10,502,306 | +1.07(+1.60%) |
Aug 19, 2019 | 66.66 | 67.51 | 66.27 | 66.92 | 10,840,424 | +1.42(+2.17%) |
Aug 16, 2019 | 64.22 | 65.62 | 64.11 | 65.50 | 11,640,075 | +1.89(+2.98%) |
Aug 15, 2019 | 63.86 | 64.53 | 63.10 | 63.61 | 10,205,988 | +0.25(+0.40%) |
Aug 14, 2019 | 63.14 | 64.26 | 63.06 | 63.35 | 11,564,753 | -1.16(-1.80%) |
Aug 13, 2019 | 62.47 | 64.78 | 61.95 | 64.52 | 11,545,740 | +2.13(+3.41%) |
Aug 12, 2019 | 63.46 | 63.89 | 62.33 | 62.39 | 8,239,025 | -1.52(-2.38%) |
Aug 09, 2019 | 63.02 | 64.52 | 62.74 | 63.91 | 9,735,695 | +0.21(+0.34%) |
Aug 08, 2019 | 62.18 | 63.78 | 61.99 | 63.69 | 9,347,096 | +1.66(+2.68%) |
Aug 07, 2019 | 60.12 | 62.21 | 59.99 | 62.03 | 9,995,249 | +1.10(+1.80%) |
Aug 06, 2019 | 62.14 | 62.51 | 60.23 | 60.93 | 14,756,035 | -0.56(-0.92%) |
Aug 05, 2019 | 62.54 | 63.32 | 61.28 | 61.50 | 14,621,663 | -2.10(-3.30%) |
Aug 02, 2019 | 62.96 | 63.93 | 62.58 | 63.60 | 14,151,727 | -0.04(-0.07%) |
Aug 01, 2019 | 61.57 | 65.88 | 61.00 | 63.64 | 33,259,818 | -1.75(-2.68%) |
Jul 31, 2019 | 66.89 | 67.29 | 65.04 | 65.39 | 15,692,838 | -1.47(-2.21%) |
Jul 30, 2019 | 66.66 | 67.10 | 66.47 | 66.87 | 8,273,239 | -0.14(-0.21%) |
Jul 29, 2019 | 67.18 | 68.22 | 66.74 | 67.01 | 9,215,713 | -0.22(-0.33%) |
Jul 26, 2019 | 67.14 | 67.80 | 66.90 | 67.23 | 9,243,882 | -0.12(-0.17%) |
Jul 25, 2019 | 67.79 | 68.06 | 67.13 | 67.35 | 8,164,445 | -0.46(-0.69%) |
Jul 24, 2019 | 66.05 | 68.31 | 65.86 | 67.82 | 15,674,889 | +1.56(+2.36%) |
Jul 23, 2019 | 67.34 | 67.56 | 65.53 | 66.25 | 16,131,228 | -1.64(-2.41%) |
Jul 22, 2019 | 67.09 | 68.49 | 67.09 | 67.89 | 10,781,806 | +0.85(+1.27%) |
Jul 19, 2019 | 66.52 | 67.67 | 66.52 | 67.04 | 16,197,294 | +0.56(+0.85%) |
Jul 18, 2019 | 67.01 | 67.35 | 66.19 | 66.47 | 14,078,994 | -1.24(-1.83%) |
Jul 17, 2019 | 70.23 | 70.97 | 67.67 | 67.72 | 23,046,262 | +0.08(+0.12%) |
Jul 16, 2019 | 67.14 | 68.38 | 66.64 | 67.64 | 11,010,542 | +0.21(+0.32%) |
Jul 15, 2019 | 67.17 | 67.84 | 66.85 | 67.42 | 9,955,268 | +0.47(+0.71%) |
Jul 12, 2019 | 66.37 | 67.02 | 65.84 | 66.95 | 8,981,529 | +1.06(+1.61%) |
Jul 11, 2019 | 66.61 | 67.73 | 65.52 | 65.88 | 15,996,481 | -0.58(-0.87%) |
Jul 10, 2019 | 68.67 | 68.74 | 66.22 | 66.47 | 16,865,222 | -1.82(-2.67%) |
Jul 09, 2019 | 68.32 | 68.68 | 67.79 | 68.29 | 8,398,035 | -0.21(-0.30%) |
Jul 08, 2019 | 67.91 | 68.85 | 67.87 | 68.49 | 8,865,710 | -0.03(-0.04%) |
Jul 05, 2019 | 66.32 | 68.58 | 66.23 | 68.52 | 10,316,004 | +0.03(+0.04%) |
Jul 03, 2019 | 68.89 | 69.03 | 67.98 | 68.49 | 5,918,657 | -0.34(-0.49%) |
Jul 02, 2019 | 69.08 | 69.25 | 68.49 | 68.83 | 7,918,120 | -0.18(-0.26%) |
Jul 01, 2019 | 72.11 | 72.19 | 68.90 | 69.01 | 19,808,146 | +1.02(+1.50%) |
Jun 28, 2019 | 67.63 | 68.32 | 66.87 | 67.99 | 32,687,708 | +0.57(+0.85%) |
Jun 27, 2019 | 67.34 | 67.84 | 67.19 | 67.42 | 12,476,222 | +0.43(+0.64%) |
Jun 26, 2019 | 65.93 | 67.65 | 65.83 | 66.99 | 15,447,243 | +2.15(+3.31%) |
Jun 25, 2019 | 65.46 | 66.27 | 64.82 | 64.85 | 10,015,986 | -0.49(-0.75%) |
Jun 24, 2019 | 65.22 | 65.65 | 64.53 | 65.34 | 9,948,700 | +0.34(+0.52%) |
Jun 21, 2019 | 64.63 | 65.40 | 64.63 | 65.00 | 17,055,060 | -0.02(-0.03%) |
Jun 20, 2019 | 65.42 | 65.85 | 64.56 | 65.02 | 11,043,822 | +0.84(+1.31%) |
Jun 19, 2019 | 64.69 | 64.91 | 63.28 | 64.18 | 13,421,012 | -0.14(-0.22%) |
Jun 18, 2019 | 62.29 | 64.70 | 62.27 | 64.32 | 16,230,171 | +2.55(+4.12%) |
Jun 17, 2019 | 61.76 | 62.55 | 61.59 | 61.77 | 10,528,474 | +0.35(+0.57%) |
Jun 14, 2019 | 61.09 | 61.78 | 60.69 | 61.42 | 13,558,886 | -1.08(-1.73%) |
Jun 13, 2019 | 62.54 | 63.01 | 62.01 | 62.51 | 7,594,422 | +0.30(+0.49%) |
Jun 12, 2019 | 62.15 | 62.90 | 61.85 | 62.20 | 10,503,218 | -1.47(-2.32%) |
Jun 11, 2019 | 63.98 | 64.55 | 62.81 | 63.68 | 13,237,652 | +0.63(+0.99%) |
Jun 10, 2019 | 61.67 | 63.87 | 61.67 | 63.05 | 17,036,910 | +1.65(+2.69%) |
Jun 07, 2019 | 60.50 | 61.48 | 60.16 | 61.40 | 11,742,219 | +0.98(+1.63%) |
Jun 06, 2019 | 59.82 | 60.75 | 59.23 | 60.41 | 12,061,348 | +0.51(+0.85%) |
Jun 05, 2019 | 60.82 | 61.08 | 58.84 | 59.90 | 13,174,652 | -0.72(-1.19%) |
Jun 04, 2019 | 59.88 | 60.67 | 59.08 | 60.63 | 17,909,140 | +1.57(+2.65%) |
Jun 03, 2019 | 59.42 | 60.35 | 58.71 | 59.06 | 15,377,519 | -0.12(-0.21%) |
May 31, 2019 | 58.26 | 60.09 | 58.04 | 59.19 | 17,003,102 | +0.20(+0.35%) |
May 30, 2019 | 58.43 | 59.41 | 58.40 | 58.98 | 13,034,551 | +0.74(+1.26%) |
May 29, 2019 | 57.89 | 58.59 | 57.36 | 58.25 | 18,416,678 | +0.35(+0.60%) |
May 28, 2019 | 59.03 | 59.97 | 57.78 | 57.90 | 25,589,870 | -0.74(-1.27%) |
May 24, 2019 | 61.05 | 61.25 | 58.43 | 58.64 | 24,183,100 | -1.81(-2.99%) |
May 23, 2019 | 59.36 | 60.47 | 58.37 | 60.45 | 35,923,008 | -0.94(-1.53%) |
May 22, 2019 | 61.23 | 63.54 | 60.20 | 61.39 | 74,667,296 | -7.48(-10.86%) |
May 21, 2019 | 69.89 | 70.01 | 68.40 | 68.87 | 19,508,946 | +0.65(+0.95%) |
May 20, 2019 | 69.04 | 69.38 | 67.38 | 68.22 | 36,889,380 | -3.97(-5.50%) |
May 17, 2019 | 71.29 | 73.62 | 70.86 | 72.19 | 22,041,948 | -1.16(-1.58%) |
May 16, 2019 | 74.22 | 75.11 | 72.75 | 73.35 | 25,393,786 | -3.06(-4.00%) |
May 15, 2019 | 75.77 | 77.06 | 75.19 | 76.40 | 13,304,052 | +0.12(+0.15%) |
May 14, 2019 | 74.64 | 76.56 | 74.40 | 76.29 | 16,203,715 | +1.98(+2.67%) |
May 13, 2019 | 73.73 | 75.15 | 73.51 | 74.30 | 18,839,304 | -1.73(-2.27%) |
May 10, 2019 | 73.85 | 76.47 | 73.83 | 76.03 | 18,013,898 | +1.82(+2.46%) |
May 09, 2019 | 73.84 | 75.15 | 72.86 | 74.21 | 16,386,164 | -0.67(-0.90%) |
May 08, 2019 | 75.15 | 75.93 | 74.50 | 74.88 | 17,497,006 | -0.58(-0.77%) |
May 07, 2019 | 77.24 | 78.08 | 75.09 | 75.46 | 24,359,674 | -2.70(-3.46%) |
May 06, 2019 | 76.47 | 78.56 | 76.30 | 78.17 | 17,701,808 | -0.92(-1.16%) |
May 03, 2019 | 77.73 | 79.56 | 77.11 | 79.09 | 23,786,256 | +1.90(+2.47%) |
May 02, 2019 | 77.50 | 80.02 | 76.31 | 77.18 | 45,532,032 | +0.68(+0.89%) |
May 01, 2019 | 77.21 | 78.14 | 76.31 | 76.50 | 31,737,240 | +0.21(+0.28%) |
Apr 30, 2019 | 77.04 | 77.47 | 76.22 | 76.29 | 19,837,572 | -0.99(-1.28%) |
Apr 29, 2019 | 76.53 | 77.93 | 76.03 | 77.28 | 20,239,846 | +0.54(+0.70%) |
Apr 26, 2019 | 74.85 | 76.84 | 74.59 | 76.74 | 21,293,534 | +1.39(+1.85%) |
Apr 25, 2019 | 76.32 | 76.46 | 74.85 | 75.35 | 23,395,424 | -1.56(-2.03%) |
Apr 24, 2019 | 77.09 | 78.50 | 75.55 | 76.91 | 45,482,592 | -0.24(-0.31%) |
Apr 23, 2019 | 74.31 | 77.91 | 73.76 | 77.15 | 64,309,220 | +4.54(+6.26%) |
Apr 22, 2019 | 70.71 | 73.07 | 70.27 | 72.60 | 37,576,160 | +1.84(+2.60%) |
Apr 18, 2019 | 69.73 | 71.04 | 69.11 | 70.76 | 46,990,288 | +0.72(+1.02%) |
Apr 17, 2019 | 69.81 | 73.09 | 67.75 | 70.04 | 176,121,168 | +7.64(+12.25%) |
Apr 16, 2019 | 50.89 | 62.91 | 50.74 | 62.40 | 97,684,320 | +11.75(+23.21%) |
Apr 15, 2019 | 50.61 | 51.08 | 50.51 | 50.65 | 12,094,191 | +0.20(+0.40%) |
Apr 12, 2019 | 49.85 | 50.64 | 49.66 | 50.44 | 15,222,892 | +0.93(+1.88%) |
Apr 11, 2019 | 49.99 | 50.40 | 49.41 | 49.51 | 15,696,076 | -0.38(-0.76%) |
Apr 10, 2019 | 51.12 | 51.25 | 49.69 | 49.89 | 18,037,450 | -0.98(-1.93%) |
Apr 09, 2019 | 50.99 | 51.07 | 50.51 | 50.88 | 13,224,114 | -0.28(-0.55%) |
Apr 08, 2019 | 51.19 | 51.81 | 50.94 | 51.16 | 10,095,040 | -0.20(-0.40%) |
Apr 05, 2019 | 51.36 | 51.54 | 51.09 | 51.36 | 13,923,412 | +0.12(+0.22%) |
Apr 04, 2019 | 51.15 | 51.91 | 51.10 | 51.25 | 11,182,811 | +0.16(+0.31%) |
Apr 03, 2019 | 51.55 | 51.63 | 50.65 | 51.09 | 13,055,566 | -0.36(-0.71%) |
Apr 02, 2019 | 51.36 | 51.84 | 51.07 | 51.45 | 8,591,712 | +0.25(+0.48%) |
Apr 01, 2019 | 51.05 | 51.51 | 50.58 | 51.20 | 13,773,468 | +0.69(+1.37%) |
Mar 29, 2019 | 50.49 | 50.98 | 50.43 | 50.51 | 9,629,254 | +0.43(+0.85%) |
Mar 28, 2019 | 50.51 | 50.83 | 49.90 | 50.09 | 12,491,401 | -0.32(-0.63%) |
Mar 27, 2019 | 50.80 | 51.08 | 49.88 | 50.41 | 13,472,094 | -0.97(-1.88%) |
Mar 26, 2019 | 50.62 | 51.72 | 50.19 | 51.37 | 18,119,902 | +1.20(+2.40%) |
Mar 25, 2019 | 50.12 | 50.43 | 49.66 | 50.17 | 7,823,571 | -0.16(-0.32%) |
Mar 22, 2019 | 51.09 | 51.45 | 50.27 | 50.33 | 11,564,815 | -0.84(-1.64%) |
Mar 21, 2019 | 50.69 | 51.62 | 50.66 | 51.17 | 22,062,330 | +0.54(+1.07%) |
Mar 20, 2019 | 50.51 | 51.10 | 50.27 | 50.63 | 9,930,913 | +0.17(+0.33%) |
Mar 19, 2019 | 50.64 | 51.09 | 50.29 | 50.46 | 10,571,598 | +0.12(+0.25%) |
Mar 18, 2019 | 50.15 | 50.66 | 49.99 | 50.34 | 14,778,139 | +0.20(+0.41%) |
Mar 15, 2019 | 48.72 | 50.79 | 48.64 | 50.13 | 31,595,674 | +1.06(+2.17%) |
Mar 14, 2019 | 49.19 | 49.49 | 48.94 | 49.07 | 8,248,998 | +0.01(+0.02%) |
Mar 13, 2019 | 48.74 | 49.55 | 48.72 | 49.06 | 10,384,764 | +0.49(+1.00%) |
Mar 12, 2019 | 48.41 | 48.99 | 48.31 | 48.57 | 10,809,550 | +0.43(+0.90%) |
Mar 11, 2019 | 47.58 | 48.49 | 47.52 | 48.14 | 12,124,160 | +0.73(+1.53%) |
Mar 08, 2019 | 47.34 | 47.50 | 46.97 | 47.41 | 11,422,222 | -0.44(-0.93%) |
Mar 07, 2019 | 48.56 | 48.76 | 47.48 | 47.86 | 15,430,519 | -0.68(-1.41%) |
Mar 06, 2019 | 47.73 | 49.12 | 47.59 | 48.54 | 23,166,174 | +1.31(+2.78%) |
Mar 05, 2019 | 47.19 | 47.47 | 47.02 | 47.23 | 11,520,060 | +0.14(+0.30%) |
Mar 04, 2019 | 47.79 | 47.89 | 46.63 | 47.09 | 16,013,419 | -0.37(-0.77%) |
Mar 01, 2019 | 47.28 | 47.63 | 47.03 | 47.46 | 14,458,217 | +0.71(+1.52%) |
Feb 28, 2019 | 46.40 | 47.07 | 46.15 | 46.75 | 21,700,208 | +0.31(+0.66%) |
Feb 27, 2019 | 46.36 | 46.52 | 45.77 | 46.44 | 11,906,159 | +0.01(+0.02%) |
Feb 26, 2019 | 46.47 | 46.60 | 45.77 | 46.43 | 12,980,845 | +0.03(+0.08%) |
Feb 25, 2019 | 47.09 | 47.25 | 46.32 | 46.40 | 17,512,598 | -0.11(-0.24%) |
Feb 22, 2019 | 46.13 | 46.54 | 46.09 | 46.51 | 15,298,139 | +0.67(+1.47%) |
Feb 21, 2019 | 45.97 | 46.05 | 45.44 | 45.84 | 8,938,490 | -0.09(-0.19%) |
Feb 20, 2019 | 45.75 | 46.33 | 45.64 | 45.92 | 14,690,206 | +0.39(+0.85%) |
Feb 19, 2019 | 45.53 | 45.95 | 45.31 | 45.54 | 9,429,966 | +0.03(+0.06%) |
Feb 15, 2019 | 45.60 | 45.84 | 45.18 | 45.51 | 13,979,094 | +0.36(+0.80%) |
Feb 14, 2019 | 45.09 | 45.32 | 44.73 | 45.15 | 20,436,648 | -0.02(-0.04%) |
Feb 13, 2019 | 45.53 | 45.96 | 45.14 | 45.17 | 12,567,303 | -0.06(-0.14%) |
Feb 12, 2019 | 44.92 | 45.69 | 44.66 | 45.23 | 18,997,616 | +0.73(+1.63%) |
Feb 11, 2019 | 44.26 | 44.92 | 44.11 | 44.50 | 11,386,831 | +0.47(+1.07%) |
Feb 08, 2019 | 43.99 | 44.37 | 43.70 | 44.03 | 14,232,418 | -0.23(-0.51%) |
Feb 07, 2019 | 44.50 | 44.76 | 44.01 | 44.26 | 12,130,254 | -0.48(-1.08%) |
Feb 06, 2019 | 44.60 | 45.20 | 44.59 | 44.74 | 12,617,351 | +0.32(+0.73%) |
Feb 05, 2019 | 43.54 | 44.72 | 43.53 | 44.42 | 17,647,740 | +0.91(+2.09%) |
Feb 04, 2019 | 43.52 | 43.60 | 43.31 | 43.51 | 12,408,428 | +0.07(+0.16%) |
Feb 01, 2019 | 43.41 | 44.02 | 43.25 | 43.44 | 17,740,926 | +0.08(+0.18%) |
Jan 31, 2019 | 44.83 | 44.90 | 42.99 | 43.36 | 28,245,464 | -0.57(-1.30%) |
Jan 30, 2019 | 43.50 | 44.15 | 43.09 | 43.93 | 20,678,564 | +0.67(+1.56%) |
Jan 29, 2019 | 44.21 | 44.51 | 43.20 | 43.25 | 29,982,562 | -1.09(-2.45%) |
Jan 28, 2019 | 44.06 | 44.91 | 43.99 | 44.34 | 27,930,488 | -0.58(-1.29%) |
Jan 25, 2019 | 44.59 | 45.56 | 44.02 | 44.92 | 22,288,314 | +0.43(+0.96%) |
Jan 24, 2019 | 45.49 | 45.51 | 44.14 | 44.49 | 37,436,312 | -0.84(-1.85%) |
Jan 23, 2019 | 46.33 | 46.90 | 44.85 | 45.33 | 38,585,856 | -2.21(-4.64%) |
Jan 22, 2019 | 48.13 | 48.15 | 47.23 | 47.53 | 20,395,344 | -0.86(-1.77%) |
Jan 18, 2019 | 48.50 | 48.94 | 48.15 | 48.39 | 32,002,468 | +0.44(+0.91%) |
Jan 17, 2019 | 48.13 | 48.33 | 47.60 | 47.95 | 20,973,604 | -0.44(-0.90%) |
Jan 16, 2019 | 48.81 | 49.10 | 48.30 | 48.39 | 15,842,002 | -0.40(-0.83%) |
Jan 15, 2019 | 50.19 | 50.26 | 48.65 | 48.79 | 19,898,182 | -1.37(-2.74%) |
Jan 14, 2019 | 49.92 | 50.48 | 49.36 | 50.17 | 10,791,013 | -0.18(-0.35%) |
Jan 11, 2019 | 49.44 | 50.93 | 49.32 | 50.34 | 13,733,193 | +0.61(+1.23%) |
Jan 10, 2019 | 49.20 | 49.90 | 49.12 | 49.73 | 12,515,708 | +0.17(+0.34%) |
Jan 09, 2019 | 49.26 | 50.00 | 49.15 | 49.57 | 12,530,252 | +0.58(+1.18%) |
Jan 08, 2019 | 49.65 | 49.80 | 48.69 | 48.99 | 13,829,729 | -0.43(-0.87%) |
Jan 07, 2019 | 49.37 | 50.05 | 48.98 | 49.42 | 14,106,210 | -0.14(-0.28%) |
Jan 04, 2019 | 49.47 | 49.76 | 48.34 | 49.56 | 16,192,198 | +0.79(+1.62%) |
Jan 03, 2019 | 48.99 | 49.77 | 48.61 | 48.77 | 16,471,046 | -1.49(-2.96%) |
Jan 02, 2019 | 49.21 | 50.78 | 48.96 | 50.26 | 11,296,653 | +0.43(+0.86%) |
Dec 31, 2018 | 50.01 | 50.27 | 49.28 | 49.83 | 10,138,797 | +0.09(+0.18%) |
Dec 28, 2018 | 49.32 | 50.37 | 49.24 | 49.74 | 14,561,694 | +0.63(+1.28%) |
Dec 27, 2018 | 48.63 | 49.37 | 47.95 | 49.11 | 18,046,424 | +0.11(+0.23%) |
Dec 26, 2018 | 47.50 | 49.03 | 46.85 | 49.00 | 21,069,562 | +2.02(+4.31%) |
Dec 24, 2018 | 47.02 | 48.06 | 46.90 | 46.97 | 9,451,007 | -1.05(-2.19%) |
Dec 21, 2018 | 49.26 | 50.15 | 47.88 | 48.02 | 43,631,860 | -1.33(-2.70%) |
Dec 20, 2018 | 50.10 | 50.73 | 49.08 | 49.36 | 24,829,702 | -0.28(-0.56%) |
Dec 19, 2018 | 50.38 | 51.22 | 49.08 | 49.64 | 19,846,072 | -0.95(-1.89%) |
Dec 18, 2018 | 50.51 | 51.26 | 50.26 | 50.59 | 14,143,830 | +0.68(+1.37%) |
Dec 17, 2018 | 50.42 | 51.08 | 49.62 | 49.91 | 19,011,210 | -0.54(-1.08%) |
Dec 14, 2018 | 50.40 | 51.66 | 50.22 | 50.45 | 15,477,453 | -0.41(-0.81%) |
Dec 13, 2018 | 50.90 | 51.12 | 50.40 | 50.86 | 10,214,536 | +0.32(+0.64%) |
Dec 12, 2018 | 51.17 | 51.29 | 50.37 | 50.54 | 15,128,620 | +0.32(+0.65%) |
Dec 11, 2018 | 51.18 | 51.36 | 49.76 | 50.21 | 14,979,101 | +0.10(+0.19%) |
Dec 10, 2018 | 50.58 | 51.00 | 49.59 | 50.12 | 23,392,950 | +1.09(+2.23%) |
Dec 07, 2018 | 49.57 | 50.01 | 48.79 | 49.02 | 19,478,562 | -0.98(-1.96%) |
Dec 06, 2018 | 49.04 | 50.09 | 48.76 | 50.00 | 20,783,760 | +0.00(+0.00%) |
Dec 04, 2018 | 51.09 | 51.52 | 49.56 | 50.00 | 18,283,698 | -1.22(-2.38%) |
Dec 03, 2018 | 52.41 | 52.41 | 50.58 | 51.22 | 19,756,544 | +0.76(+1.51%) |
Nov 30, 2018 | 50.43 | 50.64 | 49.39 | 50.46 | 21,009,770 | +0.13(+0.26%) |
Nov 29, 2018 | 50.14 | 51.15 | 50.04 | 50.33 | 31,025,776 | +1.26(+2.58%) |
Nov 28, 2018 | 48.41 | 49.13 | 47.37 | 49.07 | 20,016,406 | +0.94(+1.94%) |
Nov 27, 2018 | 48.15 | 48.70 | 47.94 | 48.13 | 11,220,818 | -0.14(-0.29%) |
Nov 26, 2018 | 48.32 | 48.83 | 47.79 | 48.27 | 11,952,718 | +0.42(+0.87%) |
Nov 23, 2018 | 47.44 | 48.28 | 47.42 | 47.85 | 5,393,728 | -0.02(-0.04%) |
Nov 21, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.95 | 48.01 | 46.83 | 47.57 | 23,846,920 | +0.02(+0.04%) |
Nov 19, 2018 | 48.37 | 49.04 | 47.53 | 47.55 | 23,241,514 | -0.85(-1.75%) |
Nov 16, 2018 | 47.74 | 49.41 | 47.63 | 48.40 | 66,158,200 | +0.42(+0.88%) |
Nov 15, 2018 | 46.63 | 48.11 | 46.37 | 47.98 | 21,765,468 | +1.26(+2.69%) |
Nov 14, 2018 | 47.50 | 47.54 | 46.49 | 46.72 | 16,245,136 | -0.19(-0.41%) |
Nov 13, 2018 | 47.41 | 48.06 | 46.82 | 46.91 | 24,108,726 | -0.29(-0.61%) |
Nov 12, 2018 | 48.83 | 48.94 | 47.14 | 47.20 | 28,219,444 | -1.93(-3.93%) |
Nov 09, 2018 | 50.05 | 50.44 | 48.67 | 49.13 | 25,105,462 | -1.15(-2.29%) |
Nov 08, 2018 | 50.24 | 52.10 | 49.89 | 50.28 | 37,122,188 | -4.47(-8.16%) |
Nov 07, 2018 | 55.00 | 55.22 | 53.94 | 54.75 | 21,318,338 | -0.36(-0.66%) |
Nov 06, 2018 | 54.87 | 55.73 | 54.06 | 55.11 | 10,125,518 | +0.14(+0.25%) |
Nov 05, 2018 | 54.64 | 55.26 | 54.27 | 54.97 | 15,436,121 | +0.12(+0.22%) |
Nov 02, 2018 | 55.38 | 55.39 | 54.00 | 54.85 | 15,826,052 | -0.33(-0.60%) |