Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.54 | 28.73 | 26.74 | 28.64 | 3,679,411 | +0.87(+3.15%) |
Oct 30, 2019 | 28.63 | 28.81 | 27.57 | 27.76 | 3,826,433 | -0.76(-2.66%) |
Oct 29, 2019 | 27.67 | 28.90 | 27.33 | 28.52 | 2,267,394 | +0.58(+2.09%) |
Oct 28, 2019 | 28.70 | 28.95 | 27.83 | 27.94 | 1,882,172 | -0.50(-1.74%) |
Oct 25, 2019 | 28.06 | 28.66 | 27.75 | 28.43 | 1,986,956 | +0.29(+1.04%) |
Oct 24, 2019 | 28.81 | 28.87 | 27.61 | 28.14 | 2,374,741 | -0.52(-1.83%) |
Oct 23, 2019 | 27.70 | 29.12 | 27.51 | 28.66 | 2,101,221 | +0.77(+2.75%) |
Oct 22, 2019 | 27.29 | 28.30 | 27.11 | 27.90 | 2,739,482 | +0.66(+2.43%) |
Oct 21, 2019 | 26.80 | 27.46 | 26.76 | 27.24 | 1,986,802 | +0.46(+1.71%) |
Oct 18, 2019 | 27.58 | 28.01 | 26.75 | 26.78 | 2,312,061 | -0.71(-2.58%) |
Oct 17, 2019 | 27.24 | 27.65 | 26.84 | 27.49 | 2,302,243 | +0.33(+1.22%) |
Oct 16, 2019 | 27.39 | 28.04 | 27.16 | 27.16 | 1,818,646 | -0.29(-1.06%) |
Oct 15, 2019 | 27.29 | 27.89 | 26.86 | 27.45 | 2,260,307 | +0.03(+0.11%) |
Oct 14, 2019 | 27.07 | 27.86 | 26.75 | 27.42 | 2,638,241 | -0.23(-0.84%) |
Oct 11, 2019 | 27.48 | 28.12 | 27.41 | 27.65 | 3,134,651 | +0.68(+2.52%) |
Oct 10, 2019 | 26.99 | 27.46 | 26.61 | 26.97 | 3,323,797 | -0.21(-0.79%) |
Oct 09, 2019 | 26.96 | 27.77 | 26.80 | 27.19 | 5,179,117 | +0.66(+2.49%) |
Oct 08, 2019 | 27.11 | 27.49 | 26.49 | 26.53 | 6,513,336 | -1.21(-4.38%) |
Oct 07, 2019 | 28.26 | 28.38 | 27.29 | 27.74 | 9,302,732 | -0.29(-1.04%) |
Oct 04, 2019 | 28.71 | 29.32 | 27.63 | 28.03 | 6,426,761 | -0.86(-2.96%) |
Oct 03, 2019 | 28.10 | 28.91 | 27.61 | 28.89 | 5,981,945 | +0.44(+1.54%) |
Oct 02, 2019 | 29.04 | 29.46 | 28.03 | 28.45 | 4,979,639 | -0.70(-2.40%) |
Oct 01, 2019 | 30.25 | 30.68 | 29.06 | 29.15 | 1,300,714 | -0.77(-2.57%) |
Sep 30, 2019 | 29.44 | 30.07 | 29.39 | 29.92 | 1,940,329 | +0.20(+0.69%) |
Sep 27, 2019 | 29.39 | 30.15 | 29.09 | 29.71 | 1,785,451 | -0.31(-1.04%) |
Sep 26, 2019 | 30.64 | 30.75 | 29.76 | 30.03 | 2,669,849 | -0.95(-3.07%) |
Sep 25, 2019 | 30.39 | 31.07 | 30.01 | 30.98 | 3,167,429 | +0.07(+0.22%) |
Sep 24, 2019 | 32.63 | 32.98 | 30.75 | 30.91 | 3,703,082 | -2.18(-6.58%) |
Sep 23, 2019 | 32.56 | 33.35 | 32.47 | 33.09 | 2,388,819 | -0.07(-0.21%) |
Sep 20, 2019 | 32.65 | 33.25 | 31.82 | 33.15 | 3,383,908 | +0.47(+1.43%) |
Sep 19, 2019 | 33.92 | 33.96 | 32.50 | 32.69 | 2,312,469 | -0.61(-1.84%) |
Sep 18, 2019 | 33.00 | 34.08 | 32.63 | 33.30 | 2,828,927 | -0.41(-1.21%) |
Sep 17, 2019 | 37.63 | 37.70 | 32.12 | 33.71 | 12,012,972 | -4.34(-11.41%) |
Sep 16, 2019 | 34.57 | 39.11 | 34.02 | 38.05 | 11,957,889 | +6.82(+21.84%) |
Sep 13, 2019 | 31.52 | 32.09 | 30.87 | 31.23 | 1,781,232 | +0.18(+0.59%) |
Sep 12, 2019 | 31.23 | 32.09 | 30.65 | 31.05 | 2,025,184 | -1.15(-3.56%) |
Sep 11, 2019 | 31.97 | 32.90 | 31.28 | 32.19 | 2,840,739 | +0.56(+1.78%) |
Sep 10, 2019 | 31.24 | 32.75 | 31.03 | 31.63 | 4,022,842 | +0.52(+1.66%) |
Sep 09, 2019 | 29.99 | 31.12 | 29.86 | 31.11 | 3,356,460 | +1.66(+5.64%) |
Sep 06, 2019 | 28.81 | 29.56 | 28.24 | 29.45 | 3,268,851 | +0.14(+0.46%) |
Sep 05, 2019 | 28.93 | 29.98 | 28.82 | 29.32 | 3,680,059 | +0.84(+2.93%) |
Sep 04, 2019 | 28.01 | 28.62 | 27.75 | 28.48 | 3,190,466 | +1.20(+4.38%) |
Sep 03, 2019 | 27.68 | 27.93 | 26.76 | 27.29 | 4,365,849 | -1.09(-3.84%) |
Aug 30, 2019 | 29.22 | 29.24 | 28.01 | 28.37 | 2,436,896 | -0.85(-2.89%) |
Aug 29, 2019 | 29.17 | 29.77 | 28.89 | 29.22 | 1,964,765 | +0.38(+1.31%) |
Aug 28, 2019 | 27.97 | 29.20 | 27.88 | 28.84 | 2,418,935 | +1.10(+3.96%) |
Aug 27, 2019 | 27.82 | 28.22 | 27.24 | 27.74 | 1,711,986 | +0.23(+0.85%) |
Aug 26, 2019 | 28.41 | 28.59 | 27.30 | 27.51 | 2,263,206 | -0.44(-1.56%) |
Aug 23, 2019 | 28.71 | 28.90 | 27.86 | 27.95 | 2,546,910 | -1.28(-4.39%) |
Aug 22, 2019 | 29.87 | 30.27 | 29.19 | 29.23 | 1,501,142 | -0.61(-2.05%) |
Aug 21, 2019 | 30.20 | 30.69 | 29.51 | 29.84 | 1,806,462 | +0.12(+0.39%) |
Aug 20, 2019 | 29.89 | 30.16 | 29.40 | 29.72 | 1,426,078 | -0.58(-1.92%) |
Aug 19, 2019 | 29.59 | 30.42 | 29.34 | 30.31 | 2,249,879 | +1.38(+4.77%) |
Aug 16, 2019 | 28.00 | 29.12 | 28.00 | 28.93 | 2,009,906 | +0.88(+3.15%) |
Aug 15, 2019 | 27.97 | 28.35 | 27.68 | 28.04 | 2,076,326 | -0.08(-0.28%) |
Aug 14, 2019 | 28.93 | 29.02 | 27.77 | 28.12 | 2,917,185 | -1.87(-6.22%) |
Aug 13, 2019 | 28.93 | 30.59 | 28.53 | 29.99 | 3,303,979 | +0.87(+3.00%) |
Aug 12, 2019 | 30.10 | 30.26 | 29.00 | 29.11 | 2,821,740 | -1.32(-4.34%) |
Aug 09, 2019 | 31.13 | 31.45 | 30.39 | 30.43 | 1,603,191 | -0.40(-1.29%) |
Aug 08, 2019 | 30.22 | 30.88 | 29.85 | 30.83 | 2,568,285 | +1.00(+3.35%) |
Aug 07, 2019 | 29.60 | 30.61 | 29.02 | 29.83 | 4,655,216 | -0.74(-2.42%) |
Aug 06, 2019 | 31.58 | 31.65 | 29.46 | 30.57 | 5,144,133 | -0.08(-0.25%) |
Aug 05, 2019 | 31.65 | 31.65 | 30.51 | 30.65 | 4,243,388 | -2.03(-6.21%) |
Aug 02, 2019 | 33.51 | 33.86 | 32.10 | 32.68 | 2,245,990 | -0.62(-1.87%) |
Aug 01, 2019 | 35.37 | 35.52 | 32.73 | 33.30 | 5,976,197 | -2.82(-7.80%) |
Jul 31, 2019 | 36.22 | 37.46 | 35.79 | 36.12 | 2,797,479 | +0.12(+0.32%) |
Jul 30, 2019 | 34.03 | 36.27 | 33.93 | 36.00 | 2,700,206 | +1.91(+5.62%) |
Jul 29, 2019 | 34.20 | 34.50 | 33.63 | 34.09 | 2,929,049 | -0.33(-0.96%) |
Jul 26, 2019 | 34.86 | 35.08 | 34.29 | 34.42 | 1,117,952 | -0.50(-1.42%) |
Jul 25, 2019 | 36.04 | 36.28 | 34.71 | 34.91 | 1,986,777 | -0.82(-2.28%) |
Jul 24, 2019 | 35.61 | 36.67 | 35.58 | 35.73 | 1,946,404 | -0.06(-0.16%) |
Jul 23, 2019 | 35.28 | 35.81 | 34.76 | 35.79 | 2,019,716 | +0.56(+1.60%) |
Jul 22, 2019 | 35.35 | 36.09 | 34.82 | 35.22 | 1,760,577 | -0.01(-0.03%) |
Jul 19, 2019 | 35.43 | 35.61 | 34.88 | 35.23 | 2,047,264 | -0.19(-0.55%) |
Jul 18, 2019 | 34.90 | 35.75 | 34.80 | 35.43 | 1,824,150 | +0.25(+0.72%) |
Jul 17, 2019 | 36.19 | 36.38 | 35.16 | 35.18 | 1,976,377 | -1.29(-3.54%) |
Jul 16, 2019 | 37.42 | 37.94 | 36.13 | 36.47 | 2,430,557 | -1.11(-2.95%) |
Jul 15, 2019 | 39.90 | 39.95 | 37.37 | 37.58 | 2,841,595 | -2.25(-5.66%) |
Jul 12, 2019 | 39.77 | 40.30 | 39.34 | 39.83 | 2,088,121 | +0.00(+0.00%) |
Jul 11, 2019 | 41.01 | 41.22 | 39.50 | 39.83 | 2,091,473 | -1.29(-3.14%) |
Jul 10, 2019 | 40.59 | 41.36 | 40.39 | 41.12 | 1,287,705 | +1.08(+2.69%) |
Jul 09, 2019 | 39.52 | 40.17 | 39.04 | 40.04 | 1,600,424 | +0.21(+0.54%) |
Jul 08, 2019 | 39.58 | 40.71 | 39.41 | 39.83 | 1,216,431 | -0.06(-0.15%) |
Jul 05, 2019 | 39.45 | 40.10 | 39.45 | 39.89 | 1,128,346 | +0.25(+0.64%) |
Jul 03, 2019 | 40.04 | 40.04 | 39.37 | 39.64 | 843,275 | -0.28(-0.71%) |
Jul 02, 2019 | 41.01 | 41.25 | 39.50 | 39.92 | 3,509,872 | -1.31(-3.18%) |
Jul 01, 2019 | 42.06 | 42.34 | 40.90 | 41.23 | 2,165,988 | +0.33(+0.81%) |
Jun 28, 2019 | 41.17 | 41.48 | 40.30 | 40.90 | 2,704,883 | -0.17(-0.40%) |
Jun 27, 2019 | 41.18 | 41.61 | 40.72 | 41.06 | 1,387,508 | -0.11(-0.26%) |
Jun 26, 2019 | 39.35 | 41.54 | 39.33 | 41.17 | 3,088,243 | +2.58(+6.67%) |
Jun 25, 2019 | 38.53 | 39.18 | 38.18 | 38.60 | 2,028,459 | -0.14(-0.35%) |
Jun 24, 2019 | 39.64 | 40.13 | 38.61 | 38.73 | 1,995,466 | -1.00(-2.52%) |
Jun 21, 2019 | 40.27 | 40.55 | 39.53 | 39.73 | 1,698,695 | -0.34(-0.85%) |
Jun 20, 2019 | 39.30 | 40.19 | 39.11 | 40.07 | 2,301,322 | +1.92(+5.04%) |
Jun 19, 2019 | 38.48 | 38.77 | 37.68 | 38.15 | 2,192,068 | -0.32(-0.83%) |
Jun 18, 2019 | 36.97 | 39.10 | 36.97 | 38.47 | 3,475,111 | +1.79(+4.87%) |
Jun 17, 2019 | 35.34 | 36.74 | 35.25 | 36.68 | 3,066,541 | +1.00(+2.81%) |
Jun 14, 2019 | 36.37 | 36.65 | 35.61 | 35.68 | 2,063,730 | -0.76(-2.08%) |
Jun 13, 2019 | 36.22 | 36.61 | 36.11 | 36.44 | 2,511,909 | +0.80(+2.24%) |
Jun 12, 2019 | 36.43 | 36.70 | 35.54 | 35.64 | 2,802,721 | -1.67(-4.48%) |
Jun 11, 2019 | 38.38 | 38.44 | 37.30 | 37.31 | 2,157,396 | -0.40(-1.06%) |
Jun 10, 2019 | 38.14 | 38.89 | 37.63 | 37.71 | 1,633,511 | -0.11(-0.28%) |
Jun 07, 2019 | 37.82 | 38.45 | 37.38 | 37.82 | 2,407,565 | +0.07(+0.18%) |
Jun 06, 2019 | 37.65 | 38.21 | 37.14 | 37.75 | 2,841,185 | +0.35(+0.94%) |
Jun 05, 2019 | 39.21 | 39.29 | 37.15 | 37.40 | 4,885,763 | -1.69(-4.33%) |
Jun 04, 2019 | 35.96 | 39.26 | 35.60 | 39.09 | 7,783,597 | +5.07(+14.91%) |
Jun 03, 2019 | 34.32 | 34.53 | 33.63 | 34.02 | 3,116,706 | +0.01(+0.03%) |
May 31, 2019 | 34.23 | 34.69 | 33.74 | 34.01 | 2,930,676 | -1.05(-2.99%) |
May 30, 2019 | 36.54 | 36.61 | 34.80 | 35.06 | 2,678,956 | -1.56(-4.27%) |
May 29, 2019 | 36.21 | 36.66 | 35.59 | 36.62 | 2,357,234 | -0.22(-0.61%) |
May 28, 2019 | 37.41 | 37.61 | 36.77 | 36.85 | 1,796,787 | -0.53(-1.43%) |
May 24, 2019 | 38.07 | 38.48 | 37.02 | 37.38 | 1,506,143 | -0.15(-0.39%) |
May 23, 2019 | 39.90 | 39.90 | 37.36 | 37.53 | 3,030,990 | -3.33(-8.16%) |
May 22, 2019 | 41.45 | 41.74 | 40.62 | 40.86 | 2,043,529 | -1.08(-2.57%) |
May 21, 2019 | 41.11 | 42.53 | 40.80 | 41.94 | 2,358,997 | +1.47(+3.63%) |
May 20, 2019 | 40.11 | 40.74 | 39.96 | 40.47 | 1,723,146 | +0.18(+0.46%) |
May 17, 2019 | 41.00 | 41.01 | 40.10 | 40.29 | 1,758,076 | -0.95(-2.31%) |
May 16, 2019 | 41.12 | 41.70 | 40.96 | 41.24 | 1,689,688 | +0.41(+1.00%) |
May 15, 2019 | 40.33 | 40.83 | 39.98 | 40.83 | 1,774,207 | +0.02(+0.05%) |
May 14, 2019 | 40.27 | 41.27 | 40.09 | 40.81 | 1,362,404 | +0.86(+2.16%) |
May 13, 2019 | 40.21 | 40.86 | 39.55 | 39.95 | 2,021,640 | -0.79(-1.93%) |
May 10, 2019 | 40.71 | 41.05 | 39.93 | 40.73 | 2,159,955 | -0.11(-0.26%) |
May 09, 2019 | 40.94 | 41.01 | 39.99 | 40.84 | 2,255,769 | -0.46(-1.11%) |
May 08, 2019 | 40.45 | 42.00 | 40.44 | 41.30 | 2,195,660 | +0.74(+1.82%) |
May 07, 2019 | 40.65 | 40.86 | 39.82 | 40.56 | 2,652,671 | -0.75(-1.81%) |
May 06, 2019 | 40.94 | 41.52 | 40.34 | 41.31 | 2,240,857 | -0.47(-1.12%) |
May 03, 2019 | 41.89 | 42.49 | 41.39 | 41.77 | 2,745,225 | +0.59(+1.44%) |
May 02, 2019 | 42.01 | 42.69 | 41.00 | 41.18 | 2,951,237 | -1.67(-3.90%) |
May 01, 2019 | 44.47 | 44.85 | 42.78 | 42.85 | 3,259,228 | -1.84(-4.11%) |
Apr 30, 2019 | 48.25 | 48.30 | 44.21 | 44.69 | 5,818,593 | -2.00(-4.29%) |
Apr 29, 2019 | 46.69 | 46.93 | 46.16 | 46.69 | 1,634,405 | +0.25(+0.54%) |
Apr 26, 2019 | 46.98 | 47.19 | 45.80 | 46.44 | 2,162,322 | -1.08(-2.27%) |
Apr 25, 2019 | 48.72 | 48.93 | 47.46 | 47.52 | 2,012,376 | -1.07(-2.20%) |
Apr 24, 2019 | 50.09 | 50.44 | 48.20 | 48.58 | 2,368,734 | -1.36(-2.72%) |
Apr 23, 2019 | 50.34 | 50.56 | 49.70 | 49.94 | 1,952,862 | -0.41(-0.81%) |
Apr 22, 2019 | 49.38 | 50.41 | 48.94 | 50.35 | 1,934,228 | +1.91(+3.95%) |
Apr 18, 2019 | 48.36 | 48.76 | 47.90 | 48.44 | 1,430,090 | +0.46(+0.95%) |
Apr 17, 2019 | 47.94 | 48.24 | 47.24 | 47.98 | 2,200,207 | +0.48(+1.00%) |
Apr 16, 2019 | 47.66 | 47.72 | 46.83 | 47.51 | 2,098,471 | +0.01(+0.02%) |
Apr 15, 2019 | 47.57 | 48.25 | 47.00 | 47.50 | 1,767,958 | -0.19(-0.41%) |
Apr 12, 2019 | 47.47 | 47.75 | 46.33 | 47.69 | 3,448,435 | +2.05(+4.49%) |
Apr 11, 2019 | 45.18 | 46.11 | 44.94 | 45.64 | 1,245,027 | +0.09(+0.19%) |
Apr 10, 2019 | 45.47 | 45.89 | 44.86 | 45.55 | 1,979,546 | +0.30(+0.67%) |
Apr 09, 2019 | 45.46 | 46.04 | 45.01 | 45.25 | 2,170,819 | -0.42(-0.91%) |
Apr 08, 2019 | 46.12 | 46.28 | 45.31 | 45.67 | 3,494,397 | -0.21(-0.47%) |
Apr 05, 2019 | 44.10 | 45.94 | 44.10 | 45.88 | 3,093,589 | +1.93(+4.40%) |
Apr 04, 2019 | 43.69 | 44.31 | 43.10 | 43.95 | 2,218,326 | +0.26(+0.60%) |
Apr 03, 2019 | 44.97 | 45.35 | 43.49 | 43.69 | 2,121,006 | -1.10(-2.45%) |
Apr 02, 2019 | 45.39 | 45.83 | 44.71 | 44.79 | 2,266,405 | -0.54(-1.20%) |
Apr 01, 2019 | 44.29 | 45.47 | 43.94 | 45.33 | 3,072,142 | +1.83(+4.20%) |
Mar 29, 2019 | 44.18 | 44.34 | 43.41 | 43.50 | 1,908,330 | -0.02(-0.04%) |
Mar 28, 2019 | 42.00 | 43.64 | 42.00 | 43.52 | 2,506,271 | +1.02(+2.40%) |
Mar 27, 2019 | 42.75 | 43.12 | 42.06 | 42.50 | 3,414,814 | +0.55(+1.32%) |
Mar 26, 2019 | 42.35 | 43.03 | 41.90 | 41.95 | 1,953,508 | +0.34(+0.82%) |
Mar 25, 2019 | 40.95 | 41.82 | 40.57 | 41.61 | 2,334,182 | +0.43(+1.04%) |
Mar 22, 2019 | 42.41 | 42.49 | 41.08 | 41.18 | 2,872,015 | -1.80(-4.18%) |
Mar 21, 2019 | 42.68 | 43.20 | 42.22 | 42.98 | 1,549,133 | +0.29(+0.68%) |
Mar 20, 2019 | 40.37 | 43.10 | 40.35 | 42.69 | 2,386,342 | +2.05(+5.05%) |
Mar 19, 2019 | 41.75 | 41.75 | 40.44 | 40.64 | 1,705,761 | -0.62(-1.51%) |
Mar 18, 2019 | 41.11 | 41.64 | 40.71 | 41.26 | 1,571,857 | +0.41(+1.00%) |
Mar 15, 2019 | 40.81 | 41.18 | 40.50 | 40.85 | 2,140,607 | -0.20(-0.50%) |
Mar 14, 2019 | 41.05 | 41.72 | 40.92 | 41.05 | 1,257,344 | -0.07(-0.17%) |
Mar 13, 2019 | 40.42 | 41.20 | 40.07 | 41.12 | 2,028,246 | +1.36(+3.42%) |
Mar 12, 2019 | 39.26 | 39.84 | 39.11 | 39.76 | 1,813,657 | +0.95(+2.45%) |
Mar 11, 2019 | 39.13 | 39.33 | 38.53 | 38.81 | 2,420,092 | +0.04(+0.10%) |
Mar 08, 2019 | 39.44 | 39.46 | 38.32 | 38.77 | 2,261,839 | -1.68(-4.16%) |
Mar 07, 2019 | 41.53 | 41.63 | 40.18 | 40.45 | 2,612,269 | -0.95(-2.30%) |
Mar 06, 2019 | 42.34 | 42.54 | 41.39 | 41.40 | 2,056,353 | -1.19(-2.78%) |
Mar 05, 2019 | 44.05 | 44.13 | 42.11 | 42.59 | 4,288,693 | -1.37(-3.12%) |
Mar 04, 2019 | 44.19 | 44.56 | 43.14 | 43.96 | 2,588,914 | +0.01(+0.02%) |
Mar 01, 2019 | 43.58 | 44.44 | 43.16 | 43.95 | 2,353,535 | +0.60(+1.39%) |
Feb 28, 2019 | 44.05 | 44.19 | 43.25 | 43.35 | 2,397,772 | -0.57(-1.31%) |
Feb 27, 2019 | 42.90 | 44.24 | 42.35 | 43.92 | 3,425,911 | +1.32(+3.10%) |
Feb 26, 2019 | 42.98 | 43.53 | 42.53 | 42.60 | 2,141,884 | -0.16(-0.36%) |
Feb 25, 2019 | 43.45 | 43.89 | 42.54 | 42.75 | 2,842,274 | -0.76(-1.74%) |
Feb 22, 2019 | 43.24 | 43.67 | 42.09 | 43.51 | 3,527,885 | +0.72(+1.68%) |
Feb 21, 2019 | 43.61 | 43.84 | 42.54 | 42.79 | 3,047,188 | -0.93(-2.13%) |
Feb 20, 2019 | 43.38 | 44.02 | 42.89 | 43.73 | 2,657,271 | +0.57(+1.33%) |
Feb 19, 2019 | 41.10 | 44.60 | 41.05 | 43.15 | 9,044,407 | -2.45(-5.37%) |
Feb 15, 2019 | 44.51 | 45.65 | 44.51 | 45.60 | 2,736,066 | +1.72(+3.92%) |
Feb 14, 2019 | 45.75 | 45.81 | 43.80 | 43.88 | 4,849,007 | -0.95(-2.12%) |
Feb 13, 2019 | 43.77 | 45.11 | 43.73 | 44.83 | 2,171,573 | +1.30(+2.99%) |
Feb 12, 2019 | 44.03 | 44.35 | 43.33 | 43.53 | 1,892,756 | +0.55(+1.29%) |
Feb 11, 2019 | 42.43 | 43.32 | 42.22 | 42.98 | 2,529,452 | +0.10(+0.23%) |
Feb 08, 2019 | 43.22 | 43.62 | 42.13 | 42.88 | 2,338,819 | -0.33(-0.76%) |
Feb 07, 2019 | 44.72 | 45.08 | 42.81 | 43.21 | 2,141,957 | -2.06(-4.55%) |
Feb 06, 2019 | 45.10 | 46.06 | 44.79 | 45.27 | 1,808,227 | -0.26(-0.58%) |
Feb 05, 2019 | 45.63 | 46.39 | 45.33 | 45.53 | 2,205,578 | -0.27(-0.59%) |
Feb 04, 2019 | 44.39 | 45.99 | 44.04 | 45.81 | 2,092,078 | +0.95(+2.12%) |
Feb 01, 2019 | 45.03 | 45.36 | 44.48 | 44.85 | 1,722,982 | -0.01(-0.02%) |
Jan 31, 2019 | 46.04 | 46.08 | 44.36 | 44.86 | 2,007,558 | -1.01(-2.20%) |
Jan 30, 2019 | 44.79 | 45.94 | 44.15 | 45.87 | 2,205,786 | +1.55(+3.51%) |
Jan 29, 2019 | 46.32 | 46.79 | 44.21 | 44.32 | 4,609,341 | -1.42(-3.10%) |
Jan 28, 2019 | 45.09 | 45.90 | 44.97 | 45.74 | 1,854,962 | -0.18(-0.40%) |
Jan 25, 2019 | 45.25 | 46.76 | 45.17 | 45.92 | 2,839,906 | +0.89(+1.99%) |
Jan 24, 2019 | 43.89 | 45.06 | 43.85 | 45.03 | 1,840,656 | +1.00(+2.27%) |
Jan 23, 2019 | 44.63 | 44.87 | 43.63 | 44.03 | 1,781,894 | -0.30(-0.68%) |
Jan 22, 2019 | 45.38 | 45.76 | 44.20 | 44.33 | 2,027,093 | -1.91(-4.14%) |
Jan 18, 2019 | 46.69 | 46.93 | 45.62 | 46.24 | 3,059,009 | +0.09(+0.19%) |
Jan 17, 2019 | 45.23 | 46.55 | 45.01 | 46.16 | 1,920,505 | +0.53(+1.17%) |
Jan 16, 2019 | 45.16 | 45.79 | 44.88 | 45.62 | 1,786,086 | +0.10(+0.21%) |
Jan 15, 2019 | 45.20 | 45.92 | 45.10 | 45.52 | 1,629,933 | +0.49(+1.08%) |
Jan 14, 2019 | 44.44 | 45.66 | 43.92 | 45.04 | 1,828,702 | -0.06(-0.13%) |
Jan 11, 2019 | 45.17 | 45.54 | 44.38 | 45.10 | 1,901,023 | -0.64(-1.40%) |
Jan 10, 2019 | 45.27 | 46.25 | 44.57 | 45.74 | 2,273,584 | -0.13(-0.28%) |
Jan 09, 2019 | 46.14 | 46.78 | 45.33 | 45.86 | 3,112,493 | +0.29(+0.64%) |
Jan 08, 2019 | 45.08 | 45.76 | 44.27 | 45.57 | 2,146,795 | +1.09(+2.45%) |
Jan 07, 2019 | 44.12 | 45.36 | 43.49 | 44.48 | 3,255,887 | +0.60(+1.37%) |
Jan 04, 2019 | 42.00 | 44.02 | 41.58 | 43.88 | 4,349,137 | +2.81(+6.84%) |
Jan 03, 2019 | 40.76 | 41.87 | 40.16 | 41.07 | 2,439,283 | +0.30(+0.74%) |
Jan 02, 2019 | 37.94 | 41.10 | 37.90 | 40.77 | 2,821,791 | +1.72(+4.40%) |
Dec 31, 2018 | 39.11 | 39.33 | 38.27 | 39.05 | 1,696,637 | +0.39(+1.01%) |
Dec 28, 2018 | 39.09 | 39.37 | 37.71 | 38.66 | 2,424,855 | -0.19(-0.50%) |
Dec 27, 2018 | 37.55 | 38.87 | 37.16 | 38.86 | 2,268,431 | +0.46(+1.19%) |
Dec 26, 2018 | 35.58 | 38.40 | 34.53 | 38.40 | 3,644,081 | +3.23(+9.17%) |
Dec 24, 2018 | 36.88 | 37.12 | 35.10 | 35.18 | 1,369,679 | -2.12(-5.68%) |
Dec 21, 2018 | 37.94 | 38.46 | 36.81 | 37.29 | 3,567,610 | -0.47(-1.24%) |
Dec 20, 2018 | 39.13 | 39.88 | 37.42 | 37.76 | 2,939,273 | -1.97(-4.96%) |
Dec 19, 2018 | 40.49 | 41.41 | 38.98 | 39.73 | 3,027,121 | -0.43(-1.06%) |
Dec 18, 2018 | 43.64 | 43.64 | 39.86 | 40.16 | 5,098,015 | -3.31(-7.62%) |
Dec 17, 2018 | 44.26 | 44.87 | 43.20 | 43.47 | 1,962,723 | -1.00(-2.25%) |
Dec 14, 2018 | 44.87 | 45.20 | 44.06 | 44.47 | 2,029,563 | -1.11(-2.43%) |
Dec 13, 2018 | 45.29 | 45.99 | 44.66 | 45.58 | 2,196,304 | +0.05(+0.11%) |
Dec 12, 2018 | 45.15 | 46.63 | 45.15 | 45.53 | 2,626,383 | +1.19(+2.67%) |
Dec 11, 2018 | 45.37 | 45.57 | 44.21 | 44.35 | 2,132,911 | +0.02(+0.04%) |
Dec 10, 2018 | 45.08 | 45.66 | 43.69 | 44.33 | 2,564,318 | -1.56(-3.41%) |
Dec 07, 2018 | 47.72 | 47.80 | 45.74 | 45.89 | 4,047,805 | +1.09(+2.43%) |
Dec 06, 2018 | 44.49 | 44.85 | 43.21 | 44.80 | 4,135,973 | -1.50(-3.23%) |
Dec 04, 2018 | 47.76 | 47.89 | 45.97 | 46.30 | 3,424,765 | -1.50(-3.13%) |
Dec 03, 2018 | 46.22 | 47.91 | 45.90 | 47.80 | 5,736,766 | +3.37(+7.59%) |
Nov 30, 2018 | 44.38 | 45.47 | 43.73 | 44.43 | 4,272,055 | -0.62(-1.38%) |
Nov 29, 2018 | 44.26 | 45.50 | 44.16 | 45.05 | 3,635,022 | +1.16(+2.63%) |
Nov 28, 2018 | 43.42 | 43.91 | 42.33 | 43.89 | 4,047,874 | +0.43(+0.98%) |
Nov 27, 2018 | 44.04 | 44.53 | 42.79 | 43.46 | 3,130,903 | -0.55(-1.26%) |
Nov 26, 2018 | 44.16 | 44.86 | 43.52 | 44.02 | 2,941,605 | +0.60(+1.39%) |
Nov 23, 2018 | 43.34 | 43.78 | 42.30 | 43.41 | 2,147,296 | -1.67(-3.71%) |
Nov 21, 2018 | 45.09 | 45.09 | 45.09 | 0 | +1.80(+4.15%) | |
Nov 20, 2018 | 44.23 | 44.26 | 42.52 | 43.29 | 3,480,852 | -2.59(-5.65%) |
Nov 19, 2018 | 45.74 | 46.78 | 45.14 | 45.88 | 3,223,769 | -0.77(-1.65%) |
Nov 16, 2018 | 46.70 | 48.56 | 46.32 | 46.65 | 2,730,303 | +0.01(+0.02%) |
Nov 15, 2018 | 44.96 | 46.95 | 44.43 | 46.64 | 2,331,763 | +1.60(+3.56%) |
Nov 14, 2018 | 46.59 | 47.36 | 44.47 | 45.04 | 2,993,807 | -0.11(-0.24%) |
Nov 13, 2018 | 46.90 | 47.06 | 44.79 | 45.14 | 3,313,722 | -1.89(-4.03%) |
Nov 12, 2018 | 50.09 | 50.34 | 46.98 | 47.04 | 2,154,772 | -2.25(-4.57%) |
Nov 09, 2018 | 47.57 | 49.61 | 46.87 | 49.29 | 2,472,812 | +0.67(+1.38%) |
Nov 08, 2018 | 50.54 | 51.05 | 48.56 | 48.62 | 2,665,567 | -2.16(-4.25%) |
Nov 07, 2018 | 50.46 | 51.01 | 49.31 | 50.78 | 2,521,175 | +1.69(+3.44%) |
Nov 06, 2018 | 49.27 | 49.66 | 48.01 | 49.09 | 2,627,842 | +0.17(+0.36%) |
Nov 05, 2018 | 49.55 | 49.68 | 48.50 | 48.91 | 2,589,135 | +0.40(+0.82%) |
Nov 02, 2018 | 51.08 | 51.50 | 48.28 | 48.52 | 3,144,634 | -2.40(-4.71%) |