Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.37 | 53.43 | 52.91 | 53.17 | 2,898,383 | -0.20(-0.37%) |
Oct 30, 2019 | 53.06 | 53.38 | 52.81 | 53.37 | 2,944,497 | +0.01(+0.02%) |
Oct 29, 2019 | 53.36 | 53.48 | 53.23 | 53.36 | 2,852,520 | -0.58(-1.08%) |
Oct 28, 2019 | 53.72 | 54.04 | 53.71 | 53.94 | 3,229,999 | +0.66(+1.25%) |
Oct 25, 2019 | 52.77 | 53.33 | 52.75 | 53.28 | 2,366,793 | +0.58(+1.10%) |
Oct 24, 2019 | 52.74 | 52.81 | 52.57 | 52.70 | 2,735,776 | +0.16(+0.31%) |
Oct 23, 2019 | 52.35 | 52.53 | 52.20 | 52.53 | 1,991,112 | -0.21(-0.40%) |
Oct 22, 2019 | 53.04 | 53.19 | 52.62 | 52.74 | 2,069,975 | -0.35(-0.65%) |
Oct 21, 2019 | 52.92 | 53.15 | 52.82 | 53.09 | 2,672,952 | +0.59(+1.13%) |
Oct 18, 2019 | 53.15 | 53.25 | 52.50 | 52.50 | 4,572,596 | -0.86(-1.62%) |
Oct 17, 2019 | 53.63 | 53.63 | 53.32 | 53.36 | 2,939,202 | +0.08(+0.15%) |
Oct 16, 2019 | 53.11 | 53.36 | 53.00 | 53.28 | 2,222,844 | +0.09(+0.17%) |
Oct 15, 2019 | 52.83 | 53.36 | 52.78 | 53.19 | 2,560,085 | +0.63(+1.19%) |
Oct 14, 2019 | 52.84 | 52.91 | 52.55 | 52.56 | 2,423,102 | -0.19(-0.36%) |
Oct 11, 2019 | 52.71 | 53.27 | 52.63 | 52.75 | 6,635,994 | +1.01(+1.95%) |
Oct 10, 2019 | 51.33 | 51.96 | 51.33 | 51.74 | 3,492,834 | +0.70(+1.37%) |
Oct 09, 2019 | 51.10 | 51.27 | 50.86 | 51.04 | 4,441,505 | +0.69(+1.37%) |
Oct 08, 2019 | 50.74 | 50.87 | 50.33 | 50.35 | 6,483,345 | -0.83(-1.62%) |
Oct 07, 2019 | 51.20 | 51.55 | 51.07 | 51.18 | 4,425,467 | -0.37(-0.72%) |
Oct 04, 2019 | 51.30 | 51.63 | 51.06 | 51.55 | 2,262,875 | -0.05(-0.11%) |
Oct 03, 2019 | 51.05 | 51.61 | 50.86 | 51.61 | 2,807,262 | +0.89(+1.76%) |
Oct 02, 2019 | 50.53 | 50.76 | 50.36 | 50.72 | 3,566,736 | -0.01(-0.02%) |
Oct 01, 2019 | 51.15 | 51.15 | 50.48 | 50.72 | 4,184,868 | -0.27(-0.53%) |
Sep 30, 2019 | 51.20 | 51.39 | 50.92 | 51.00 | 3,498,306 | +0.49(+0.97%) |
Sep 27, 2019 | 51.72 | 51.87 | 50.19 | 50.51 | 6,038,770 | -1.13(-2.18%) |
Sep 26, 2019 | 51.81 | 51.94 | 51.53 | 51.63 | 3,435,691 | -0.36(-0.70%) |
Sep 25, 2019 | 51.54 | 52.05 | 51.36 | 52.00 | 2,898,173 | +0.30(+0.58%) |
Sep 24, 2019 | 52.54 | 52.54 | 51.64 | 51.70 | 7,696,811 | -0.89(-1.69%) |
Sep 23, 2019 | 52.59 | 52.68 | 52.40 | 52.59 | 2,021,281 | -0.34(-0.64%) |
Sep 20, 2019 | 53.28 | 53.42 | 52.69 | 52.93 | 4,559,840 | -0.30(-0.56%) |
Sep 19, 2019 | 53.41 | 53.65 | 53.16 | 53.23 | 5,646,228 | -0.21(-0.39%) |
Sep 18, 2019 | 53.59 | 53.60 | 53.05 | 53.43 | 2,859,819 | -0.26(-0.49%) |
Sep 17, 2019 | 53.23 | 53.73 | 53.21 | 53.70 | 2,616,767 | -0.13(-0.24%) |
Sep 16, 2019 | 53.89 | 53.99 | 53.63 | 53.83 | 2,510,440 | -0.57(-1.05%) |
Sep 13, 2019 | 54.36 | 54.51 | 54.30 | 54.40 | 3,121,378 | +0.40(+0.74%) |
Sep 12, 2019 | 53.95 | 54.41 | 53.70 | 54.00 | 6,075,428 | +0.40(+0.75%) |
Sep 11, 2019 | 53.40 | 53.72 | 53.19 | 53.60 | 5,681,336 | +0.54(+1.01%) |
Sep 10, 2019 | 53.18 | 53.24 | 52.82 | 53.06 | 3,605,527 | -0.21(-0.39%) |
Sep 09, 2019 | 53.13 | 53.35 | 53.03 | 53.27 | 5,063,699 | +0.27(+0.51%) |
Sep 06, 2019 | 53.14 | 53.17 | 52.95 | 53.00 | 2,067,246 | +0.03(+0.05%) |
Sep 05, 2019 | 52.74 | 53.05 | 52.74 | 52.97 | 6,485,874 | +0.94(+1.80%) |
Sep 04, 2019 | 52.08 | 52.18 | 51.94 | 52.03 | 3,566,915 | +0.90(+1.76%) |
Sep 03, 2019 | 51.10 | 51.27 | 51.00 | 51.13 | 2,134,055 | -0.17(-0.34%) |
Aug 30, 2019 | 51.39 | 51.39 | 50.99 | 51.31 | 2,111,232 | +0.16(+0.32%) |
Aug 29, 2019 | 51.02 | 51.33 | 50.89 | 51.14 | 1,923,168 | +0.57(+1.13%) |
Aug 28, 2019 | 50.22 | 50.62 | 50.07 | 50.57 | 1,561,303 | +0.10(+0.20%) |
Aug 27, 2019 | 50.79 | 50.97 | 50.47 | 50.47 | 2,405,127 | +0.14(+0.27%) |
Aug 26, 2019 | 50.42 | 50.49 | 50.19 | 50.33 | 3,768,138 | +0.54(+1.08%) |
Aug 23, 2019 | 50.73 | 51.17 | 49.71 | 49.80 | 5,831,264 | -1.22(-2.39%) |
Aug 22, 2019 | 51.31 | 51.35 | 50.77 | 51.02 | 1,672,620 | -0.55(-1.08%) |
Aug 21, 2019 | 51.80 | 51.83 | 51.43 | 51.57 | 3,600,399 | +0.35(+0.69%) |
Aug 20, 2019 | 51.41 | 51.52 | 51.20 | 51.22 | 2,242,755 | -0.08(-0.16%) |
Aug 19, 2019 | 51.49 | 51.62 | 51.19 | 51.30 | 2,572,552 | +0.95(+1.88%) |
Aug 16, 2019 | 49.88 | 50.46 | 49.80 | 50.35 | 2,091,768 | +0.95(+1.91%) |
Aug 15, 2019 | 49.55 | 49.64 | 49.11 | 49.41 | 4,016,410 | +0.69(+1.42%) |
Aug 14, 2019 | 48.93 | 49.12 | 48.64 | 48.72 | 5,937,117 | -1.44(-2.86%) |
Aug 13, 2019 | 49.08 | 50.72 | 48.97 | 50.15 | 7,037,440 | +1.01(+2.05%) |
Aug 12, 2019 | 49.09 | 49.32 | 48.90 | 49.14 | 2,937,545 | -0.52(-1.04%) |
Aug 09, 2019 | 49.84 | 49.93 | 49.38 | 49.66 | 3,011,962 | -0.70(-1.39%) |
Aug 08, 2019 | 50.08 | 50.36 | 49.84 | 50.36 | 2,914,214 | +0.66(+1.34%) |
Aug 07, 2019 | 48.97 | 49.71 | 48.72 | 49.70 | 4,980,702 | +0.44(+0.89%) |
Aug 06, 2019 | 49.55 | 49.72 | 49.03 | 49.26 | 7,680,316 | +0.63(+1.29%) |
Aug 05, 2019 | 49.32 | 49.40 | 48.31 | 48.63 | 11,501,119 | -2.29(-4.50%) |
Aug 02, 2019 | 51.44 | 51.50 | 50.84 | 50.92 | 8,188,380 | -0.60(-1.16%) |
Aug 01, 2019 | 53.42 | 53.74 | 51.42 | 51.53 | 10,505,507 | -1.65(-3.10%) |
Jul 31, 2019 | 53.63 | 53.63 | 52.45 | 53.17 | 3,687,640 | -0.58(-1.08%) |
Jul 30, 2019 | 53.77 | 53.83 | 53.56 | 53.75 | 2,561,654 | -0.41(-0.76%) |
Jul 29, 2019 | 54.31 | 54.40 | 53.99 | 54.16 | 1,267,245 | -0.33(-0.60%) |
Jul 26, 2019 | 54.52 | 54.56 | 54.32 | 54.49 | 1,739,218 | +0.11(+0.20%) |
Jul 25, 2019 | 54.76 | 54.76 | 54.18 | 54.38 | 5,556,563 | -0.31(-0.57%) |
Jul 24, 2019 | 54.36 | 54.73 | 54.36 | 54.69 | 4,228,840 | +0.35(+0.65%) |
Jul 23, 2019 | 54.00 | 54.35 | 53.94 | 54.34 | 2,442,781 | +0.60(+1.12%) |
Jul 22, 2019 | 53.88 | 53.99 | 53.69 | 53.73 | 1,426,061 | -0.22(-0.40%) |
Jul 19, 2019 | 54.44 | 54.47 | 53.95 | 53.95 | 2,434,972 | +0.00(+0.00%) |
Jul 18, 2019 | 53.74 | 54.02 | 53.62 | 53.95 | 3,664,723 | +0.07(+0.14%) |
Jul 17, 2019 | 54.09 | 54.23 | 53.86 | 53.88 | 1,391,507 | -0.14(-0.25%) |
Jul 16, 2019 | 54.23 | 54.34 | 54.00 | 54.02 | 3,507,827 | -0.05(-0.10%) |
Jul 15, 2019 | 53.90 | 54.11 | 53.74 | 54.07 | 1,079,619 | +0.50(+0.93%) |
Jul 12, 2019 | 53.52 | 53.63 | 53.43 | 53.57 | 1,955,851 | +0.25(+0.46%) |
Jul 11, 2019 | 53.65 | 53.68 | 53.15 | 53.33 | 2,711,096 | -0.25(-0.48%) |
Jul 10, 2019 | 53.94 | 54.12 | 53.52 | 53.58 | 2,248,431 | +0.15(+0.27%) |
Jul 09, 2019 | 53.13 | 53.49 | 53.03 | 53.43 | 1,760,063 | -0.14(-0.25%) |
Jul 08, 2019 | 53.76 | 53.78 | 53.46 | 53.57 | 2,600,804 | -0.67(-1.24%) |
Jul 05, 2019 | 54.45 | 54.45 | 54.10 | 54.24 | 3,722,451 | -0.67(-1.23%) |
Jul 03, 2019 | 54.86 | 54.94 | 54.72 | 54.92 | 1,084,372 | -0.20(-0.36%) |
Jul 02, 2019 | 55.21 | 55.29 | 54.96 | 55.12 | 4,919,188 | -0.05(-0.10%) |
Jul 01, 2019 | 55.58 | 55.84 | 54.98 | 55.17 | 5,697,451 | +1.11(+2.05%) |
Jun 28, 2019 | 54.09 | 54.10 | 53.85 | 54.06 | 3,205,722 | -0.03(-0.05%) |
Jun 27, 2019 | 53.89 | 54.14 | 53.80 | 54.09 | 2,206,418 | +0.53(+0.98%) |
Jun 26, 2019 | 53.44 | 53.76 | 53.44 | 53.56 | 3,440,061 | +0.77(+1.46%) |
Jun 25, 2019 | 53.17 | 53.20 | 52.72 | 52.79 | 4,527,126 | -0.85(-1.59%) |
Jun 24, 2019 | 53.83 | 53.86 | 53.56 | 53.64 | 2,475,940 | -0.01(-0.02%) |
Jun 21, 2019 | 53.68 | 53.93 | 53.58 | 53.65 | 3,521,873 | -0.30(-0.56%) |
Jun 20, 2019 | 54.23 | 54.32 | 53.66 | 53.95 | 4,271,714 | +0.87(+1.64%) |
Jun 19, 2019 | 52.93 | 53.32 | 52.56 | 53.08 | 6,956,694 | +0.52(+0.99%) |
Jun 18, 2019 | 51.57 | 52.88 | 51.57 | 52.56 | 5,314,013 | +1.66(+3.25%) |
Jun 17, 2019 | 50.75 | 51.10 | 50.72 | 50.91 | 2,094,052 | +0.31(+0.62%) |
Jun 14, 2019 | 50.84 | 50.84 | 50.56 | 50.59 | 3,494,393 | -0.60(-1.17%) |
Jun 13, 2019 | 51.39 | 51.45 | 51.01 | 51.19 | 4,281,994 | +0.10(+0.19%) |
Jun 12, 2019 | 51.28 | 51.37 | 50.93 | 51.09 | 2,547,521 | -0.97(-1.86%) |
Jun 11, 2019 | 52.23 | 52.37 | 51.88 | 52.06 | 4,572,683 | +0.72(+1.41%) |
Jun 10, 2019 | 51.19 | 51.64 | 51.07 | 51.33 | 3,627,057 | +0.89(+1.77%) |
Jun 07, 2019 | 50.27 | 50.96 | 50.25 | 50.44 | 4,823,425 | +0.55(+1.10%) |
Jun 06, 2019 | 49.78 | 49.97 | 49.64 | 49.89 | 3,532,386 | +0.03(+0.05%) |
Jun 05, 2019 | 50.29 | 50.36 | 49.53 | 49.86 | 5,653,063 | -0.43(-0.86%) |
Jun 04, 2019 | 49.86 | 50.35 | 49.83 | 50.29 | 5,770,905 | -0.02(-0.04%) |
Jun 03, 2019 | 50.29 | 50.52 | 50.07 | 50.31 | 3,658,919 | +0.32(+0.63%) |
May 31, 2019 | 49.70 | 50.10 | 49.63 | 50.00 | 5,002,599 | -0.11(-0.22%) |
May 30, 2019 | 50.04 | 50.22 | 49.90 | 50.10 | 4,551,378 | -0.03(-0.05%) |
May 29, 2019 | 49.81 | 50.19 | 49.72 | 50.13 | 4,777,420 | +0.15(+0.31%) |
May 28, 2019 | 50.32 | 50.46 | 49.87 | 49.98 | 5,304,202 | +0.39(+0.78%) |
May 24, 2019 | 50.09 | 50.20 | 49.53 | 49.59 | 7,799,441 | -0.29(-0.58%) |
May 23, 2019 | 49.82 | 50.09 | 49.63 | 49.88 | 6,665,015 | -0.95(-1.87%) |
May 22, 2019 | 51.01 | 51.06 | 50.67 | 50.83 | 4,526,044 | -0.55(-1.07%) |
May 21, 2019 | 51.29 | 51.45 | 51.05 | 51.38 | 5,976,902 | +0.77(+1.52%) |
May 20, 2019 | 51.04 | 51.05 | 50.53 | 50.61 | 5,488,819 | -1.51(-2.90%) |
May 17, 2019 | 52.34 | 52.55 | 52.04 | 52.12 | 7,634,986 | -1.73(-3.21%) |
May 16, 2019 | 53.88 | 54.19 | 53.75 | 53.84 | 5,440,321 | +0.22(+0.40%) |
May 15, 2019 | 53.30 | 53.77 | 53.18 | 53.63 | 7,361,557 | +0.49(+0.92%) |
May 14, 2019 | 53.13 | 53.45 | 52.81 | 53.14 | 7,377,774 | +0.88(+1.68%) |
May 13, 2019 | 52.45 | 52.70 | 51.92 | 52.26 | 15,168,674 | -2.07(-3.81%) |
May 10, 2019 | 54.24 | 54.59 | 53.42 | 54.33 | 7,724,075 | +0.35(+0.65%) |
May 09, 2019 | 53.42 | 54.38 | 52.98 | 53.98 | 15,088,832 | -0.91(-1.66%) |
May 08, 2019 | 55.01 | 55.36 | 54.66 | 54.89 | 8,043,093 | -0.05(-0.10%) |
May 07, 2019 | 55.86 | 55.89 | 54.57 | 54.95 | 9,733,979 | -1.73(-3.05%) |
May 06, 2019 | 55.69 | 56.80 | 55.65 | 56.67 | 10,640,702 | -1.68(-2.88%) |
May 03, 2019 | 57.91 | 58.39 | 57.88 | 58.35 | 4,077,511 | +0.99(+1.73%) |
May 02, 2019 | 57.38 | 57.77 | 57.01 | 57.36 | 4,275,438 | +0.06(+0.11%) |
May 01, 2019 | 57.59 | 58.27 | 57.25 | 57.30 | 6,427,842 | -0.10(-0.17%) |
Apr 30, 2019 | 57.38 | 57.65 | 57.09 | 57.40 | 6,394,817 | -0.18(-0.31%) |
Apr 29, 2019 | 57.52 | 57.66 | 57.45 | 57.58 | 2,411,746 | +0.14(+0.25%) |
Apr 26, 2019 | 57.34 | 57.49 | 57.03 | 57.43 | 3,462,520 | +0.27(+0.47%) |
Apr 25, 2019 | 56.95 | 57.19 | 56.65 | 57.16 | 3,346,445 | -0.28(-0.49%) |
Apr 24, 2019 | 58.04 | 58.04 | 57.32 | 57.44 | 7,536,627 | -0.76(-1.30%) |
Apr 23, 2019 | 57.98 | 58.37 | 57.96 | 58.20 | 8,492,476 | +0.03(+0.05%) |
Apr 22, 2019 | 57.97 | 58.21 | 57.75 | 58.17 | 4,521,048 | -0.46(-0.79%) |
Apr 18, 2019 | 58.59 | 58.74 | 58.33 | 58.63 | 6,864,172 | +0.02(+0.03%) |
Apr 17, 2019 | 58.91 | 58.96 | 58.48 | 58.62 | 8,408,987 | +0.14(+0.23%) |
Apr 16, 2019 | 58.53 | 58.59 | 58.26 | 58.48 | 3,301,797 | +0.66(+1.13%) |
Apr 15, 2019 | 58.34 | 58.34 | 57.58 | 57.83 | 5,532,218 | -0.94(-1.59%) |
Apr 12, 2019 | 58.77 | 58.93 | 58.62 | 58.76 | 5,726,931 | +0.88(+1.51%) |
Apr 11, 2019 | 58.10 | 58.13 | 57.75 | 57.88 | 4,000,965 | -0.81(-1.39%) |
Apr 10, 2019 | 58.65 | 58.74 | 58.39 | 58.70 | 3,042,034 | +0.13(+0.22%) |
Apr 09, 2019 | 58.62 | 58.74 | 58.50 | 58.57 | 3,964,262 | -0.03(-0.05%) |
Apr 08, 2019 | 58.50 | 58.72 | 58.21 | 58.60 | 5,204,152 | -0.06(-0.11%) |
Apr 05, 2019 | 58.30 | 58.67 | 58.23 | 58.66 | 5,183,765 | +0.66(+1.14%) |
Apr 04, 2019 | 57.55 | 58.06 | 57.47 | 58.00 | 5,835,499 | +0.59(+1.02%) |
Apr 03, 2019 | 57.58 | 57.97 | 57.30 | 57.41 | 8,388,022 | +0.38(+0.67%) |
Apr 02, 2019 | 57.17 | 57.22 | 56.90 | 57.03 | 3,957,737 | -0.21(-0.36%) |
Apr 01, 2019 | 57.17 | 57.38 | 56.92 | 57.24 | 5,262,731 | +0.83(+1.47%) |
Mar 29, 2019 | 56.10 | 56.52 | 55.90 | 56.41 | 11,795,611 | +1.06(+1.91%) |
Mar 28, 2019 | 55.26 | 55.44 | 54.96 | 55.35 | 3,430,821 | +0.33(+0.61%) |
Mar 27, 2019 | 55.09 | 55.34 | 54.84 | 55.02 | 6,153,202 | -0.05(-0.08%) |
Mar 26, 2019 | 55.14 | 55.34 | 54.81 | 55.06 | 3,301,864 | -0.01(-0.02%) |
Mar 25, 2019 | 54.63 | 55.22 | 54.62 | 55.07 | 5,768,302 | +0.09(+0.16%) |
Mar 22, 2019 | 55.84 | 55.96 | 54.95 | 54.98 | 9,209,262 | -1.74(-3.07%) |
Mar 21, 2019 | 56.00 | 56.73 | 55.93 | 56.73 | 9,687,234 | +0.08(+0.14%) |
Mar 20, 2019 | 56.48 | 57.14 | 55.98 | 56.65 | 13,076,552 | -0.16(-0.29%) |
Mar 19, 2019 | 56.84 | 57.02 | 56.58 | 56.81 | 5,885,388 | +0.18(+0.32%) |
Mar 18, 2019 | 56.64 | 56.76 | 56.40 | 56.63 | 3,713,892 | +0.76(+1.36%) |
Mar 15, 2019 | 55.67 | 56.00 | 55.57 | 55.87 | 3,679,543 | +0.71(+1.29%) |
Mar 14, 2019 | 55.24 | 55.28 | 54.88 | 55.16 | 4,348,839 | -0.34(-0.62%) |
Mar 13, 2019 | 55.62 | 55.78 | 55.46 | 55.50 | 5,856,234 | -0.22(-0.39%) |
Mar 12, 2019 | 55.71 | 55.77 | 55.38 | 55.72 | 3,970,742 | +0.47(+0.85%) |
Mar 11, 2019 | 54.72 | 55.36 | 54.66 | 55.25 | 3,267,601 | +1.38(+2.57%) |
Mar 08, 2019 | 53.55 | 53.96 | 53.41 | 53.86 | 6,666,074 | -0.97(-1.76%) |
Mar 07, 2019 | 55.72 | 55.72 | 54.69 | 54.83 | 9,865,842 | -1.55(-2.74%) |
Mar 06, 2019 | 56.73 | 56.84 | 56.33 | 56.38 | 7,638,433 | -0.42(-0.75%) |
Mar 05, 2019 | 56.38 | 56.96 | 56.27 | 56.80 | 5,551,001 | +0.90(+1.62%) |
Mar 04, 2019 | 56.09 | 56.23 | 55.25 | 55.90 | 8,630,971 | +0.59(+1.06%) |
Mar 01, 2019 | 55.62 | 55.65 | 55.10 | 55.31 | 7,583,304 | +0.45(+0.82%) |
Feb 28, 2019 | 54.96 | 55.06 | 54.62 | 54.86 | 8,546,003 | -0.36(-0.65%) |
Feb 27, 2019 | 55.25 | 55.41 | 54.95 | 55.22 | 5,551,014 | -0.66(-1.18%) |
Feb 26, 2019 | 55.44 | 56.01 | 55.35 | 55.88 | 8,142,413 | -0.19(-0.34%) |
Feb 25, 2019 | 56.07 | 56.31 | 55.94 | 56.07 | 6,855,742 | +1.01(+1.84%) |
Feb 22, 2019 | 54.83 | 55.06 | 54.61 | 55.06 | 4,491,305 | +1.04(+1.92%) |
Feb 21, 2019 | 54.29 | 54.30 | 53.83 | 54.02 | 3,657,994 | -0.12(-0.22%) |
Feb 20, 2019 | 54.06 | 54.53 | 53.99 | 54.13 | 5,868,790 | +0.33(+0.62%) |
Feb 19, 2019 | 53.12 | 53.96 | 53.10 | 53.80 | 4,419,410 | +0.67(+1.26%) |
Feb 15, 2019 | 53.29 | 53.38 | 52.92 | 53.13 | 5,394,259 | -0.37(-0.69%) |
Feb 14, 2019 | 53.37 | 53.69 | 53.09 | 53.50 | 8,727,367 | -0.26(-0.49%) |
Feb 13, 2019 | 54.13 | 54.21 | 53.68 | 53.76 | 5,511,627 | +0.30(+0.56%) |
Feb 12, 2019 | 53.66 | 53.79 | 53.44 | 53.47 | 9,212,044 | +0.20(+0.37%) |
Feb 11, 2019 | 53.56 | 53.66 | 53.24 | 53.27 | 3,732,429 | +0.16(+0.31%) |
Feb 08, 2019 | 52.84 | 53.18 | 52.60 | 53.10 | 4,948,592 | +0.05(+0.10%) |
Feb 07, 2019 | 53.34 | 53.66 | 52.50 | 53.05 | 4,801,025 | -0.79(-1.46%) |
Feb 06, 2019 | 54.46 | 54.46 | 53.70 | 53.84 | 4,877,719 | -0.56(-1.03%) |
Feb 05, 2019 | 53.74 | 54.47 | 53.59 | 54.40 | 4,513,046 | +0.98(+1.83%) |
Feb 04, 2019 | 53.14 | 53.53 | 53.12 | 53.42 | 3,320,069 | +0.15(+0.29%) |
Feb 01, 2019 | 53.21 | 53.41 | 53.04 | 53.27 | 4,655,207 | -0.33(-0.61%) |
Jan 31, 2019 | 53.14 | 53.62 | 53.07 | 53.59 | 13,301,123 | +0.67(+1.26%) |
Jan 30, 2019 | 52.25 | 53.05 | 52.11 | 52.92 | 11,513,145 | +1.08(+2.09%) |
Jan 29, 2019 | 52.01 | 52.15 | 51.67 | 51.84 | 5,900,476 | -0.02(-0.03%) |
Jan 28, 2019 | 51.62 | 51.88 | 51.33 | 51.86 | 10,211,648 | -0.41(-0.78%) |
Jan 25, 2019 | 51.98 | 52.47 | 51.98 | 52.26 | 11,722,016 | +0.92(+1.80%) |
Jan 24, 2019 | 50.86 | 51.40 | 50.74 | 51.34 | 5,766,785 | +0.67(+1.32%) |
Jan 23, 2019 | 50.85 | 50.91 | 50.30 | 50.67 | 3,688,706 | +0.37(+0.74%) |
Jan 22, 2019 | 50.76 | 50.81 | 49.93 | 50.30 | 5,550,827 | -1.34(-2.59%) |
Jan 18, 2019 | 51.49 | 51.87 | 51.24 | 51.64 | 10,786,525 | +0.63(+1.24%) |
Jan 17, 2019 | 50.31 | 51.40 | 50.26 | 51.01 | 7,337,935 | +0.33(+0.65%) |
Jan 16, 2019 | 50.35 | 50.95 | 50.35 | 50.68 | 6,198,857 | +0.74(+1.47%) |
Jan 15, 2019 | 49.76 | 50.25 | 49.73 | 49.94 | 3,998,581 | +0.59(+1.19%) |
Jan 14, 2019 | 49.11 | 49.60 | 49.05 | 49.35 | 3,669,778 | -0.60(-1.19%) |
Jan 11, 2019 | 49.84 | 50.06 | 49.71 | 49.95 | 3,307,251 | -0.33(-0.66%) |
Jan 10, 2019 | 49.72 | 50.34 | 49.59 | 50.28 | 5,962,009 | +0.41(+0.82%) |
Jan 09, 2019 | 49.44 | 50.26 | 49.40 | 49.88 | 5,990,541 | +1.09(+2.24%) |
Jan 08, 2019 | 48.72 | 48.93 | 48.23 | 48.78 | 5,747,425 | +0.37(+0.77%) |
Jan 07, 2019 | 47.94 | 48.54 | 47.76 | 48.41 | 5,389,457 | +0.46(+0.96%) |
Jan 04, 2019 | 47.15 | 48.31 | 47.00 | 47.95 | 7,526,309 | +1.87(+4.06%) |
Jan 03, 2019 | 46.57 | 46.66 | 45.96 | 46.08 | 5,760,620 | -1.20(-2.54%) |
Jan 02, 2019 | 46.63 | 47.34 | 46.57 | 47.28 | 5,676,467 | -0.26(-0.55%) |
Dec 31, 2018 | 48.38 | 48.38 | 47.38 | 47.55 | 4,546,529 | -0.14(-0.30%) |
Dec 28, 2018 | 47.81 | 48.11 | 47.48 | 47.69 | 7,748,976 | +0.12(+0.25%) |
Dec 27, 2018 | 46.85 | 47.59 | 46.58 | 47.57 | 11,692,911 | -0.27(-0.57%) |
Dec 26, 2018 | 46.96 | 47.87 | 46.32 | 47.85 | 9,119,448 | +1.19(+2.56%) |
Dec 24, 2018 | 46.66 | 47.37 | 46.63 | 46.65 | 7,513,471 | -0.39(-0.83%) |
Dec 21, 2018 | 47.68 | 47.92 | 46.79 | 47.04 | 13,106,271 | -0.33(-0.69%) |
Dec 20, 2018 | 47.49 | 47.80 | 46.96 | 47.37 | 15,360,360 | -0.06(-0.13%) |
Dec 19, 2018 | 48.49 | 48.74 | 46.92 | 47.43 | 16,113,255 | -0.98(-2.03%) |
Dec 18, 2018 | 48.82 | 49.02 | 48.37 | 48.41 | 12,489,997 | -0.33(-0.68%) |
Dec 17, 2018 | 49.36 | 49.53 | 48.47 | 48.74 | 7,452,144 | -0.98(-1.98%) |
Dec 14, 2018 | 49.61 | 50.10 | 49.46 | 49.73 | 8,727,796 | -0.71(-1.40%) |
Dec 13, 2018 | 50.62 | 50.78 | 50.35 | 50.44 | 7,357,622 | +0.22(+0.45%) |
Dec 12, 2018 | 50.66 | 50.94 | 50.20 | 50.21 | 7,548,147 | +0.59(+1.19%) |
Dec 11, 2018 | 49.96 | 50.06 | 49.22 | 49.62 | 11,937,069 | +0.40(+0.82%) |
Dec 10, 2018 | 49.08 | 49.42 | 48.33 | 49.22 | 17,514,742 | -0.32(-0.65%) |
Dec 07, 2018 | 50.30 | 50.75 | 49.34 | 49.54 | 10,089,307 | -0.89(-1.77%) |
Dec 06, 2018 | 49.57 | 50.45 | 49.36 | 50.44 | 12,404,983 | -0.95(-1.85%) |
Dec 04, 2018 | 52.53 | 52.70 | 51.13 | 51.38 | 10,742,350 | -1.00(-1.91%) |
Dec 03, 2018 | 52.88 | 52.94 | 52.17 | 52.39 | 12,096,511 | +0.95(+1.84%) |
Nov 30, 2018 | 50.87 | 51.44 | 50.57 | 51.44 | 7,120,109 | +0.81(+1.59%) |
Nov 29, 2018 | 50.87 | 50.97 | 50.25 | 50.63 | 7,848,189 | -0.99(-1.92%) |
Nov 28, 2018 | 50.83 | 51.68 | 50.44 | 51.63 | 9,562,421 | +1.36(+2.71%) |
Nov 27, 2018 | 49.78 | 50.31 | 49.59 | 50.27 | 7,711,099 | +0.10(+0.20%) |
Nov 26, 2018 | 49.94 | 50.34 | 49.91 | 50.17 | 4,511,363 | +1.15(+2.36%) |
Nov 23, 2018 | 48.85 | 49.31 | 48.85 | 49.01 | 4,276,177 | -0.56(-1.14%) |
Nov 21, 2018 | 49.58 | 49.58 | 49.58 | 0 | +1.15(+2.38%) | |
Nov 20, 2018 | 48.53 | 48.92 | 48.15 | 48.42 | 8,982,807 | -1.02(-2.06%) |
Nov 19, 2018 | 50.09 | 50.14 | 49.32 | 49.44 | 5,085,961 | -1.07(-2.13%) |
Nov 16, 2018 | 50.10 | 50.84 | 49.71 | 50.52 | 7,870,035 | +0.04(+0.09%) |
Nov 15, 2018 | 49.45 | 50.87 | 49.39 | 50.47 | 11,918,353 | +1.18(+2.40%) |
Nov 14, 2018 | 49.44 | 49.72 | 48.85 | 49.29 | 10,525,201 | +0.47(+0.95%) |
Nov 13, 2018 | 48.51 | 49.50 | 48.42 | 48.83 | 9,334,738 | +1.17(+2.46%) |
Nov 12, 2018 | 48.24 | 48.27 | 47.42 | 47.65 | 4,910,631 | -0.62(-1.28%) |
Nov 09, 2018 | 48.57 | 48.57 | 47.79 | 48.27 | 10,295,814 | -1.40(-2.81%) |
Nov 08, 2018 | 50.33 | 50.51 | 49.37 | 49.67 | 8,590,491 | -1.56(-3.04%) |
Nov 07, 2018 | 50.78 | 51.26 | 50.46 | 51.22 | 5,216,848 | +1.23(+2.47%) |
Nov 06, 2018 | 49.87 | 50.27 | 49.76 | 49.99 | 5,660,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.91 | 50.29 | 49.78 | 50.05 | 8,030,169 | -0.14(-0.29%) |
Nov 02, 2018 | 51.14 | 51.38 | 49.59 | 50.19 | 10,351,351 | +0.10(+0.20%) |