Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.60 | 35.88 | 34.52 | 35.69 | 509,589 | +1.15(+3.33%) |
Oct 30, 2019 | 36.45 | 37.79 | 34.02 | 34.54 | 1,216,781 | -4.69(-11.96%) |
Oct 29, 2019 | 41.00 | 41.66 | 39.02 | 39.23 | 334,516 | -1.98(-4.80%) |
Oct 28, 2019 | 40.87 | 41.43 | 39.84 | 41.21 | 382,067 | +0.63(+1.55%) |
Oct 25, 2019 | 38.47 | 40.68 | 38.38 | 40.58 | 534,100 | +2.11(+5.48%) |
Oct 24, 2019 | 38.37 | 38.99 | 37.27 | 38.47 | 450,955 | +0.12(+0.31%) |
Oct 23, 2019 | 38.13 | 39.44 | 38.13 | 38.35 | 424,618 | -0.05(-0.13%) |
Oct 22, 2019 | 40.00 | 40.98 | 37.46 | 38.40 | 704,448 | -0.92(-2.34%) |
Oct 21, 2019 | 37.92 | 39.63 | 37.72 | 39.32 | 441,955 | +1.57(+4.16%) |
Oct 18, 2019 | 38.59 | 39.00 | 36.87 | 37.75 | 335,300 | -1.28(-3.28%) |
Oct 17, 2019 | 38.60 | 39.90 | 38.53 | 39.03 | 389,833 | +0.64(+1.67%) |
Oct 16, 2019 | 37.82 | 38.92 | 36.77 | 38.39 | 398,394 | +0.69(+1.83%) |
Oct 15, 2019 | 34.73 | 37.99 | 34.73 | 37.70 | 762,435 | +2.91(+8.36%) |
Oct 14, 2019 | 39.96 | 39.99 | 34.53 | 34.79 | 1,285,324 | -4.71(-11.92%) |
Oct 11, 2019 | 39.15 | 39.87 | 38.53 | 39.50 | 582,100 | +0.57(+1.46%) |
Oct 10, 2019 | 37.86 | 39.05 | 37.86 | 38.93 | 602,421 | +1.16(+3.07%) |
Oct 09, 2019 | 37.31 | 38.13 | 36.86 | 37.77 | 400,409 | +0.87(+2.36%) |
Oct 08, 2019 | 36.96 | 37.54 | 36.01 | 36.90 | 484,842 | -0.51(-1.36%) |
Oct 07, 2019 | 38.70 | 39.64 | 36.77 | 37.41 | 583,850 | -1.08(-2.81%) |
Oct 04, 2019 | 38.05 | 39.30 | 37.36 | 38.49 | 560,000 | +0.53(+1.40%) |
Oct 03, 2019 | 36.12 | 38.37 | 35.92 | 37.96 | 554,829 | +1.62(+4.46%) |
Oct 02, 2019 | 35.03 | 36.39 | 34.06 | 36.34 | 342,247 | +0.98(+2.77%) |
Oct 01, 2019 | 35.63 | 37.61 | 35.03 | 35.36 | 630,320 | -0.24(-0.67%) |
Sep 30, 2019 | 34.82 | 36.33 | 34.26 | 35.60 | 673,407 | +2.25(+6.75%) |
Sep 27, 2019 | 33.45 | 35.22 | 33.04 | 33.35 | 422,100 | +0.04(+0.12%) |
Sep 26, 2019 | 34.74 | 34.85 | 33.18 | 33.31 | 495,964 | -1.55(-4.45%) |
Sep 25, 2019 | 35.09 | 35.94 | 34.35 | 34.86 | 427,432 | -0.32(-0.91%) |
Sep 24, 2019 | 37.18 | 37.34 | 34.37 | 35.18 | 790,896 | -1.89(-5.10%) |
Sep 23, 2019 | 39.65 | 40.17 | 37.01 | 37.07 | 703,617 | -2.83(-7.09%) |
Sep 20, 2019 | 39.49 | 40.27 | 39.04 | 39.90 | 609,800 | +0.48(+1.22%) |
Sep 19, 2019 | 38.74 | 40.27 | 38.19 | 39.42 | 466,757 | +0.81(+2.10%) |
Sep 18, 2019 | 38.95 | 39.83 | 37.49 | 38.61 | 499,118 | -0.56(-1.43%) |
Sep 17, 2019 | 39.56 | 40.35 | 38.56 | 39.17 | 443,703 | -0.76(-1.90%) |
Sep 16, 2019 | 37.98 | 40.64 | 37.68 | 39.93 | 606,229 | +2.01(+5.30%) |
Sep 13, 2019 | 39.39 | 40.49 | 36.71 | 37.92 | 1,237,800 | -1.64(-4.15%) |
Sep 12, 2019 | 37.60 | 43.14 | 37.46 | 39.56 | 1,277,569 | +2.18(+5.83%) |
Sep 11, 2019 | 35.98 | 37.66 | 35.26 | 37.38 | 630,950 | +1.43(+3.98%) |
Sep 10, 2019 | 32.19 | 35.98 | 31.29 | 35.95 | 827,897 | +3.88(+12.10%) |
Sep 09, 2019 | 32.01 | 32.72 | 30.38 | 32.07 | 571,560 | +0.23(+0.72%) |
Sep 06, 2019 | 32.86 | 33.09 | 31.78 | 31.84 | 394,700 | -0.97(-2.96%) |
Sep 05, 2019 | 33.46 | 33.94 | 32.33 | 32.81 | 731,889 | -0.16(-0.49%) |
Sep 04, 2019 | 33.73 | 34.49 | 31.39 | 32.97 | 526,645 | -0.34(-1.02%) |
Sep 03, 2019 | 34.15 | 35.12 | 33.02 | 33.31 | 495,478 | -1.18(-3.42%) |
Aug 30, 2019 | 35.25 | 35.50 | 33.85 | 34.49 | 309,200 | -0.63(-1.79%) |
Aug 29, 2019 | 33.94 | 35.43 | 33.55 | 35.12 | 563,913 | +1.80(+5.40%) |
Aug 28, 2019 | 32.42 | 33.73 | 32.37 | 33.32 | 386,833 | +0.65(+1.99%) |
Aug 27, 2019 | 34.34 | 34.68 | 32.59 | 32.67 | 562,217 | -1.19(-3.51%) |
Aug 26, 2019 | 34.23 | 34.34 | 33.62 | 33.86 | 501,008 | -0.07(-0.21%) |
Aug 23, 2019 | 35.01 | 36.02 | 33.73 | 33.93 | 422,800 | -1.14(-3.25%) |
Aug 22, 2019 | 36.77 | 36.77 | 35.00 | 35.07 | 471,439 | -1.73(-4.70%) |
Aug 21, 2019 | 36.55 | 37.23 | 36.14 | 36.80 | 377,352 | +0.49(+1.35%) |
Aug 20, 2019 | 38.29 | 38.53 | 36.23 | 36.31 | 421,176 | -1.23(-3.28%) |
Aug 19, 2019 | 37.90 | 38.05 | 36.87 | 37.54 | 499,773 | +0.36(+0.97%) |
Aug 16, 2019 | 35.94 | 37.54 | 35.49 | 37.18 | 516,400 | +1.65(+4.64%) |
Aug 15, 2019 | 36.85 | 36.85 | 35.41 | 35.53 | 416,077 | -1.17(-3.19%) |
Aug 14, 2019 | 36.70 | 37.38 | 35.78 | 36.70 | 519,959 | -0.75(-2.00%) |
Aug 13, 2019 | 37.30 | 38.27 | 36.68 | 37.45 | 394,474 | -0.17(-0.45%) |
Aug 12, 2019 | 38.93 | 39.17 | 37.08 | 37.62 | 530,122 | -1.76(-4.47%) |
Aug 09, 2019 | 40.72 | 41.08 | 38.54 | 39.38 | 510,300 | -1.95(-4.72%) |
Aug 08, 2019 | 41.00 | 44.76 | 40.56 | 41.33 | 708,792 | +0.79(+1.95%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.08 | 40.54 | 560,093 | -0.56(-1.36%) |
Aug 06, 2019 | 40.55 | 41.42 | 35.70 | 41.10 | 1,509,460 | +1.05(+2.62%) |
Aug 05, 2019 | 40.19 | 41.97 | 39.42 | 40.05 | 793,130 | -1.16(-2.81%) |
Aug 02, 2019 | 43.11 | 43.11 | 40.60 | 41.21 | 714,100 | -2.24(-5.16%) |
Aug 01, 2019 | 44.42 | 45.06 | 42.82 | 43.45 | 862,458 | -0.96(-2.16%) |
Jul 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 909,706 | -1.50(-3.27%) |
Jul 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 499,522 | -1.57(-3.31%) |
Jul 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 457,211 | -2.25(-4.52%) |
Jul 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 451,200 | +1.63(+3.39%) |
Jul 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 498,256 | -2.51(-4.96%) |
Jul 24, 2019 | 48.91 | 51.16 | 48.25 | 50.61 | 493,913 | +1.55(+3.16%) |
Jul 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 407,650 | -1.53(-3.02%) |
Jul 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 462,195 | +1.46(+2.97%) |
Jul 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 567,300 | -0.72(-1.44%) |
Jul 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 604,774 | +2.11(+4.42%) |
Jul 17, 2019 | 46.96 | 48.70 | 46.73 | 47.74 | 473,812 | +0.78(+1.66%) |
Jul 16, 2019 | 48.01 | 48.01 | 46.27 | 46.96 | 340,189 | -1.05(-2.19%) |
Jul 15, 2019 | 47.38 | 48.18 | 45.84 | 48.01 | 386,055 | +0.53(+1.12%) |
Jul 12, 2019 | 46.15 | 47.86 | 45.45 | 47.48 | 344,500 | +1.52(+3.31%) |
Jul 11, 2019 | 46.07 | 46.32 | 44.83 | 45.96 | 304,239 | +0.05(+0.11%) |
Jul 10, 2019 | 46.61 | 46.96 | 44.71 | 45.91 | 561,448 | -0.55(-1.18%) |
Jul 09, 2019 | 44.87 | 46.55 | 44.36 | 46.46 | 479,777 | +1.20(+2.65%) |
Jul 08, 2019 | 47.49 | 47.65 | 44.55 | 45.26 | 624,488 | -2.34(-4.92%) |
Jul 05, 2019 | 48.55 | 48.93 | 46.96 | 47.60 | 435,200 | -0.93(-1.92%) |
Jul 03, 2019 | 46.87 | 48.76 | 46.24 | 48.53 | 314,300 | +1.79(+3.83%) |
Jul 02, 2019 | 50.20 | 50.29 | 46.08 | 46.74 | 839,025 | -3.26(-6.52%) |
Jul 01, 2019 | 52.00 | 52.48 | 49.65 | 50.00 | 385,561 | -1.37(-2.67%) |
Jun 28, 2019 | 49.75 | 51.54 | 49.20 | 51.37 | 998,200 | +1.64(+3.30%) |
Jun 27, 2019 | 48.86 | 49.88 | 48.78 | 49.73 | 505,102 | +1.01(+2.07%) |
Jun 26, 2019 | 50.63 | 52.00 | 48.15 | 48.72 | 401,471 | -1.56(-3.10%) |
Jun 25, 2019 | 50.38 | 52.33 | 49.79 | 50.28 | 457,447 | +0.15(+0.30%) |
Jun 24, 2019 | 53.54 | 53.97 | 49.89 | 50.13 | 623,810 | -3.06(-5.75%) |
Jun 21, 2019 | 52.25 | 54.09 | 50.94 | 53.19 | 1,169,800 | +0.52(+0.99%) |
Jun 20, 2019 | 53.05 | 53.77 | 52.17 | 52.67 | 402,936 | +0.72(+1.39%) |
Jun 19, 2019 | 53.10 | 53.65 | 51.74 | 51.95 | 433,457 | -1.08(-2.04%) |
Jun 18, 2019 | 51.75 | 55.23 | 51.51 | 53.03 | 609,301 | +1.60(+3.11%) |
Jun 17, 2019 | 49.59 | 52.33 | 49.34 | 51.43 | 610,291 | +3.16(+6.55%) |
Jun 14, 2019 | 49.93 | 50.04 | 47.88 | 48.27 | 522,900 | -1.16(-2.35%) |
Jun 13, 2019 | 46.89 | 50.02 | 46.89 | 49.43 | 402,504 | +2.58(+5.51%) |
Jun 12, 2019 | 46.69 | 47.24 | 45.94 | 46.85 | 294,438 | +0.22(+0.47%) |
Jun 11, 2019 | 48.92 | 49.27 | 45.89 | 46.63 | 250,047 | -1.61(-3.34%) |
Jun 10, 2019 | 49.16 | 50.24 | 48.17 | 48.24 | 344,906 | -0.57(-1.17%) |
Jun 07, 2019 | 46.61 | 49.25 | 45.61 | 48.81 | 489,100 | +2.61(+5.65%) |
Jun 06, 2019 | 47.88 | 47.88 | 45.84 | 46.20 | 433,239 | -1.62(-3.39%) |
Jun 05, 2019 | 47.68 | 49.22 | 45.85 | 47.82 | 543,307 | +1.26(+2.71%) |
Jun 04, 2019 | 45.76 | 46.63 | 43.91 | 46.56 | 703,864 | +1.64(+3.65%) |
Jun 03, 2019 | 43.16 | 45.31 | 42.47 | 44.92 | 537,610 | +1.90(+4.42%) |
May 31, 2019 | 42.80 | 43.16 | 41.41 | 43.02 | 663,400 | -0.70(-1.60%) |
May 30, 2019 | 47.01 | 47.77 | 43.14 | 43.72 | 765,313 | -2.93(-6.28%) |
May 29, 2019 | 48.26 | 48.88 | 45.74 | 46.65 | 729,356 | -2.27(-4.64%) |
May 28, 2019 | 47.63 | 51.17 | 47.63 | 48.92 | 1,663,540 | +3.28(+7.19%) |
May 24, 2019 | 42.80 | 46.59 | 42.25 | 45.64 | 1,874,000 | +3.16(+7.44%) |
May 23, 2019 | 42.00 | 43.40 | 41.66 | 42.48 | 562,498 | -0.14(-0.33%) |
May 22, 2019 | 42.76 | 43.76 | 41.71 | 42.62 | 404,927 | -0.38(-0.88%) |
May 21, 2019 | 42.61 | 43.12 | 40.29 | 43.00 | 740,978 | +1.00(+2.38%) |
May 20, 2019 | 44.72 | 44.72 | 41.85 | 42.00 | 629,286 | -2.72(-6.08%) |
May 17, 2019 | 45.70 | 45.91 | 44.64 | 44.72 | 373,700 | -1.42(-3.08%) |
May 16, 2019 | 45.75 | 47.06 | 45.49 | 46.14 | 320,735 | +0.45(+0.98%) |
May 15, 2019 | 44.71 | 46.13 | 44.05 | 45.69 | 391,720 | +0.89(+1.99%) |
May 14, 2019 | 44.19 | 45.70 | 43.64 | 44.80 | 446,794 | +0.94(+2.14%) |
May 13, 2019 | 45.00 | 45.23 | 43.05 | 43.86 | 677,150 | -1.94(-4.24%) |
May 10, 2019 | 45.45 | 46.19 | 43.75 | 45.80 | 680,400 | -0.27(-0.59%) |
May 09, 2019 | 44.83 | 46.46 | 44.51 | 46.07 | 544,213 | +0.44(+0.96%) |
May 08, 2019 | 48.90 | 49.30 | 45.53 | 45.63 | 958,773 | -4.25(-8.52%) |
May 07, 2019 | 51.99 | 52.23 | 49.01 | 49.88 | 564,930 | -2.44(-4.66%) |
May 06, 2019 | 49.93 | 52.63 | 49.59 | 52.32 | 384,372 | +0.75(+1.45%) |
May 03, 2019 | 50.27 | 51.59 | 49.77 | 51.57 | 438,500 | +1.71(+3.43%) |
May 02, 2019 | 48.72 | 50.49 | 48.61 | 49.86 | 354,151 | +1.26(+2.59%) |
May 01, 2019 | 50.58 | 51.15 | 48.53 | 48.60 | 570,141 | -1.80(-3.57%) |
Apr 30, 2019 | 51.33 | 52.33 | 50.10 | 50.40 | 392,622 | -1.09(-2.12%) |
Apr 29, 2019 | 52.53 | 53.50 | 51.40 | 51.49 | 392,955 | -1.15(-2.18%) |
Apr 26, 2019 | 52.71 | 53.24 | 51.68 | 52.64 | 393,400 | -0.11(-0.21%) |
Apr 25, 2019 | 52.28 | 54.23 | 52.10 | 52.75 | 347,202 | +0.17(+0.32%) |
Apr 24, 2019 | 53.35 | 55.00 | 52.27 | 52.58 | 511,795 | -0.02(-0.04%) |
Apr 23, 2019 | 50.06 | 53.14 | 50.00 | 52.60 | 513,134 | +2.21(+4.39%) |
Apr 22, 2019 | 53.82 | 53.82 | 48.71 | 50.39 | 1,288,410 | -4.26(-7.80%) |
Apr 18, 2019 | 55.00 | 55.71 | 52.04 | 54.65 | 760,500 | -0.07(-0.13%) |
Apr 17, 2019 | 53.88 | 55.50 | 51.25 | 54.72 | 823,075 | +1.05(+1.96%) |
Apr 16, 2019 | 53.50 | 55.07 | 52.84 | 53.67 | 452,312 | +0.68(+1.28%) |
Apr 15, 2019 | 53.17 | 53.69 | 51.52 | 52.99 | 498,426 | -0.07(-0.13%) |
Apr 12, 2019 | 53.87 | 54.06 | 52.41 | 53.06 | 464,100 | +0.01(+0.02%) |
Apr 11, 2019 | 55.97 | 56.50 | 52.90 | 53.05 | 416,442 | -2.85(-5.10%) |
Apr 10, 2019 | 55.25 | 56.26 | 55.05 | 55.90 | 468,562 | +0.94(+1.71%) |
Apr 09, 2019 | 57.50 | 57.78 | 54.74 | 54.96 | 562,989 | -2.58(-4.48%) |
Apr 08, 2019 | 59.38 | 59.61 | 57.41 | 57.54 | 407,389 | -1.75(-2.95%) |
Apr 05, 2019 | 57.88 | 59.33 | 57.88 | 59.29 | 387,600 | +1.65(+2.86%) |
Apr 04, 2019 | 58.43 | 59.22 | 57.22 | 57.64 | 360,782 | -0.85(-1.45%) |
Apr 03, 2019 | 59.70 | 59.95 | 57.61 | 58.49 | 364,178 | -0.54(-0.91%) |
Apr 02, 2019 | 58.27 | 59.98 | 57.10 | 59.03 | 462,810 | +0.76(+1.30%) |
Apr 01, 2019 | 58.36 | 59.54 | 57.22 | 58.27 | 525,191 | +0.96(+1.68%) |
Mar 29, 2019 | 55.83 | 57.82 | 55.83 | 57.31 | 746,800 | +1.75(+3.15%) |
Mar 28, 2019 | 55.46 | 56.75 | 54.63 | 55.56 | 326,609 | +0.33(+0.60%) |
Mar 27, 2019 | 57.75 | 57.91 | 54.20 | 55.23 | 354,438 | -2.27(-3.95%) |
Mar 26, 2019 | 58.56 | 58.70 | 56.77 | 57.50 | 250,739 | -0.39(-0.67%) |
Mar 25, 2019 | 57.79 | 59.19 | 56.50 | 57.89 | 395,599 | +0.10(+0.17%) |
Mar 22, 2019 | 61.82 | 63.19 | 57.74 | 57.79 | 596,800 | -4.66(-7.46%) |
Mar 21, 2019 | 60.51 | 62.88 | 60.12 | 62.45 | 478,931 | +1.86(+3.07%) |
Mar 20, 2019 | 58.78 | 63.21 | 58.78 | 60.59 | 843,353 | +2.01(+3.43%) |
Mar 19, 2019 | 58.76 | 59.49 | 57.46 | 58.58 | 325,359 | +0.22(+0.38%) |
Mar 18, 2019 | 57.52 | 60.26 | 57.52 | 58.36 | 1,019,714 | +0.84(+1.46%) |
Mar 15, 2019 | 54.65 | 58.07 | 54.65 | 57.52 | 1,173,700 | +3.03(+5.56%) |
Mar 14, 2019 | 57.79 | 58.28 | 54.35 | 54.49 | 573,502 | -3.30(-5.71%) |
Mar 13, 2019 | 58.01 | 58.45 | 57.42 | 57.79 | 383,559 | +0.30(+0.52%) |
Mar 12, 2019 | 56.75 | 58.20 | 56.29 | 57.49 | 407,875 | +0.98(+1.73%) |
Mar 11, 2019 | 54.09 | 56.64 | 53.80 | 56.51 | 588,176 | +2.60(+4.82%) |
Mar 08, 2019 | 54.65 | 54.65 | 52.98 | 53.91 | 498,800 | -1.35(-2.44%) |
Mar 07, 2019 | 53.62 | 56.29 | 52.76 | 55.26 | 709,318 | +1.77(+3.31%) |
Mar 06, 2019 | 56.75 | 57.00 | 53.00 | 53.49 | 871,591 | -3.15(-5.56%) |
Mar 05, 2019 | 56.98 | 60.31 | 56.48 | 56.64 | 1,204,654 | +0.02(+0.04%) |
Mar 04, 2019 | 56.98 | 58.22 | 54.64 | 56.62 | 1,259,247 | +2.76(+5.12%) |
Mar 01, 2019 | 52.26 | 54.34 | 51.37 | 53.86 | 445,700 | +2.13(+4.12%) |
Feb 28, 2019 | 55.53 | 56.26 | 49.46 | 51.73 | 948,024 | -1.51(-2.84%) |
Feb 27, 2019 | 52.63 | 53.59 | 52.06 | 53.24 | 476,956 | +0.34(+0.64%) |
Feb 26, 2019 | 54.23 | 54.84 | 52.48 | 52.90 | 699,822 | -1.12(-2.07%) |
Feb 25, 2019 | 54.05 | 55.97 | 51.01 | 54.02 | 1,688,055 | +7.52(+16.17%) |
Feb 22, 2019 | 45.68 | 46.68 | 45.31 | 46.50 | 370,900 | +0.82(+1.80%) |
Feb 21, 2019 | 46.26 | 46.52 | 44.46 | 45.68 | 346,821 | -0.55(-1.19%) |
Feb 20, 2019 | 47.18 | 47.50 | 45.65 | 46.23 | 424,481 | -0.57(-1.22%) |
Feb 19, 2019 | 48.10 | 48.76 | 46.57 | 46.80 | 475,612 | -1.33(-2.76%) |
Feb 15, 2019 | 46.72 | 48.27 | 45.38 | 48.13 | 395,800 | +1.66(+3.57%) |
Feb 14, 2019 | 45.10 | 46.88 | 44.70 | 46.47 | 422,867 | +1.10(+2.42%) |
Feb 13, 2019 | 47.50 | 48.07 | 45.34 | 45.37 | 218,715 | -1.73(-3.67%) |
Feb 12, 2019 | 47.03 | 47.37 | 45.58 | 47.10 | 420,344 | +0.42(+0.90%) |
Feb 11, 2019 | 45.19 | 47.20 | 44.12 | 46.68 | 324,957 | +1.81(+4.03%) |
Feb 08, 2019 | 43.02 | 45.42 | 42.15 | 44.87 | 359,900 | +1.55(+3.58%) |
Feb 07, 2019 | 45.03 | 46.52 | 43.29 | 43.32 | 455,509 | -2.04(-4.50%) |
Feb 06, 2019 | 47.03 | 47.36 | 44.58 | 45.36 | 440,719 | -1.76(-3.74%) |
Feb 05, 2019 | 49.00 | 50.53 | 46.03 | 47.12 | 1,031,814 | +1.72(+3.79%) |
Feb 04, 2019 | 44.78 | 46.21 | 44.27 | 45.40 | 276,033 | +0.87(+1.95%) |
Feb 01, 2019 | 43.96 | 44.99 | 43.01 | 44.53 | 311,500 | +0.57(+1.30%) |
Jan 31, 2019 | 42.99 | 45.56 | 42.82 | 43.96 | 370,977 | +1.02(+2.38%) |
Jan 30, 2019 | 42.13 | 43.05 | 41.70 | 42.94 | 363,496 | +1.13(+2.70%) |
Jan 29, 2019 | 42.02 | 42.39 | 40.62 | 41.81 | 383,766 | +0.01(+0.02%) |
Jan 28, 2019 | 42.73 | 42.73 | 40.24 | 41.80 | 390,076 | -1.29(-2.99%) |
Jan 25, 2019 | 43.22 | 43.95 | 42.60 | 43.09 | 713,100 | +0.15(+0.35%) |
Jan 24, 2019 | 42.73 | 43.95 | 42.22 | 42.94 | 254,982 | -0.04(-0.09%) |
Jan 23, 2019 | 44.16 | 45.85 | 42.28 | 42.98 | 344,299 | -0.83(-1.89%) |
Jan 22, 2019 | 46.82 | 46.82 | 43.60 | 43.81 | 589,184 | -3.31(-7.02%) |
Jan 18, 2019 | 45.84 | 47.56 | 45.49 | 47.12 | 539,900 | +1.83(+4.04%) |
Jan 17, 2019 | 43.89 | 45.85 | 43.89 | 45.29 | 342,162 | +1.02(+2.30%) |
Jan 16, 2019 | 43.88 | 46.52 | 43.84 | 44.27 | 318,983 | +0.38(+0.87%) |
Jan 15, 2019 | 44.10 | 45.19 | 43.12 | 43.89 | 380,590 | -0.01(-0.02%) |
Jan 14, 2019 | 44.44 | 45.72 | 43.79 | 43.90 | 441,996 | -0.88(-1.97%) |
Jan 11, 2019 | 45.82 | 47.30 | 44.70 | 44.78 | 302,800 | -1.27(-2.76%) |
Jan 10, 2019 | 46.48 | 46.69 | 44.84 | 46.05 | 567,702 | -0.65(-1.39%) |
Jan 09, 2019 | 45.44 | 47.08 | 45.33 | 46.70 | 586,865 | +1.51(+3.34%) |
Jan 08, 2019 | 46.21 | 47.00 | 42.69 | 45.19 | 515,683 | -0.32(-0.70%) |
Jan 07, 2019 | 46.27 | 47.58 | 44.83 | 45.51 | 666,533 | +0.22(+0.49%) |
Jan 04, 2019 | 41.90 | 45.71 | 41.41 | 45.29 | 531,700 | +4.47(+10.95%) |
Jan 03, 2019 | 43.21 | 43.34 | 40.38 | 40.82 | 445,783 | -2.51(-5.79%) |
Jan 02, 2019 | 40.80 | 43.47 | 40.24 | 43.33 | 497,325 | +1.38(+3.29%) |
Dec 31, 2018 | 42.11 | 43.00 | 40.39 | 41.95 | 441,800 | +0.30(+0.72%) |
Dec 28, 2018 | 41.74 | 42.80 | 39.64 | 41.65 | 297,300 | +0.23(+0.56%) |
Dec 27, 2018 | 41.90 | 43.21 | 38.79 | 41.42 | 422,814 | -1.47(-3.43%) |
Dec 26, 2018 | 39.49 | 42.93 | 38.97 | 42.89 | 484,065 | +3.78(+9.67%) |
Dec 24, 2018 | 38.90 | 40.59 | 38.90 | 39.11 | 296,400 | -0.26(-0.66%) |
Dec 21, 2018 | 41.38 | 41.53 | 38.56 | 39.37 | 1,762,800 | -1.32(-3.24%) |
Dec 20, 2018 | 45.42 | 45.74 | 40.10 | 40.69 | 841,481 | -4.83(-10.61%) |
Dec 19, 2018 | 46.32 | 49.05 | 45.12 | 45.52 | 916,439 | -0.96(-2.07%) |
Dec 18, 2018 | 47.51 | 49.57 | 46.01 | 46.48 | 774,756 | +0.67(+1.46%) |
Dec 17, 2018 | 45.81 | 48.25 | 45.11 | 45.81 | 690,756 | +0.09(+0.20%) |
Dec 14, 2018 | 45.71 | 47.15 | 45.20 | 45.72 | 402,900 | -0.31(-0.67%) |
Dec 13, 2018 | 50.07 | 51.25 | 45.80 | 46.03 | 612,693 | -3.98(-7.96%) |
Dec 12, 2018 | 54.36 | 55.20 | 48.81 | 50.01 | 916,287 | -3.42(-6.40%) |
Dec 11, 2018 | 54.10 | 55.71 | 53.16 | 53.43 | 343,340 | +0.20(+0.38%) |
Dec 10, 2018 | 51.70 | 54.14 | 50.35 | 53.23 | 370,708 | +0.79(+1.51%) |
Dec 07, 2018 | 55.96 | 55.96 | 52.00 | 52.44 | 554,500 | -3.73(-6.64%) |
Dec 06, 2018 | 54.15 | 57.06 | 53.90 | 56.17 | 613,326 | +1.61(+2.95%) |
Dec 04, 2018 | 60.29 | 61.17 | 54.46 | 54.56 | 673,000 | -5.79(-9.59%) |
Dec 03, 2018 | 60.10 | 62.41 | 58.92 | 60.35 | 485,435 | +0.44(+0.73%) |
Nov 30, 2018 | 62.00 | 62.99 | 59.43 | 59.91 | 548,000 | -2.52(-4.04%) |
Nov 29, 2018 | 63.22 | 65.62 | 62.07 | 62.43 | 444,605 | -1.33(-2.09%) |
Nov 28, 2018 | 62.07 | 63.78 | 58.75 | 63.76 | 572,002 | -0.76(-1.18%) |
Nov 27, 2018 | 64.59 | 65.46 | 63.21 | 64.52 | 279,228 | -0.47(-0.72%) |
Nov 26, 2018 | 63.67 | 65.00 | 63.26 | 64.99 | 268,350 | +1.89(+3.00%) |
Nov 23, 2018 | 60.86 | 64.89 | 59.34 | 63.10 | 140,700 | +1.16(+1.87%) |
Nov 21, 2018 | 61.94 | 61.94 | 61.94 | 0 | +1.09(+1.79%) | |
Nov 20, 2018 | 58.24 | 61.46 | 56.98 | 60.85 | 257,256 | +0.93(+1.55%) |
Nov 19, 2018 | 64.20 | 64.22 | 56.63 | 59.92 | 450,750 | -4.78(-7.39%) |
Nov 16, 2018 | 61.96 | 65.34 | 61.11 | 64.70 | 519,900 | +2.32(+3.72%) |
Nov 15, 2018 | 58.75 | 64.22 | 57.25 | 62.38 | 591,365 | +3.37(+5.71%) |
Nov 14, 2018 | 63.86 | 64.59 | 58.63 | 59.01 | 555,804 | -3.69(-5.89%) |
Nov 13, 2018 | 61.55 | 65.22 | 61.01 | 62.70 | 402,272 | -0.02(-0.03%) |
Nov 12, 2018 | 66.85 | 66.85 | 62.23 | 62.72 | 507,696 | -3.65(-5.50%) |
Nov 09, 2018 | 67.45 | 68.49 | 66.11 | 66.37 | 332,600 | -2.60(-3.77%) |
Nov 08, 2018 | 72.70 | 72.70 | 65.05 | 68.97 | 679,671 | -4.83(-6.54%) |
Nov 07, 2018 | 69.80 | 73.81 | 69.80 | 73.80 | 444,689 | +4.12(+5.91%) |
Nov 06, 2018 | 69.26 | 70.12 | 67.85 | 69.68 | 236,857 | -0.26(-0.37%) |
Nov 05, 2018 | 68.40 | 70.48 | 65.64 | 69.94 | 412,800 | -0.66(-0.93%) |
Nov 02, 2018 | 69.89 | 70.92 | 68.62 | 70.60 | 495,500 | +0.68(+0.97%) |