Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.80 | 58.92 | 58.17 | 58.23 | 10,293,935 | -0.32(-0.55%) |
Sep 27, 2019 | 58.86 | 59.31 | 58.21 | 58.55 | 13,714,883 | +0.30(+0.51%) |
Sep 26, 2019 | 58.43 | 58.61 | 58.00 | 58.26 | 10,156,517 | -0.23(-0.39%) |
Sep 25, 2019 | 57.25 | 58.75 | 57.21 | 58.49 | 14,547,505 | +1.25(+2.18%) |
Sep 24, 2019 | 58.59 | 58.65 | 56.95 | 57.24 | 19,971,400 | -1.39(-2.37%) |
Sep 23, 2019 | 57.84 | 58.75 | 57.84 | 58.63 | 11,388,734 | +0.17(+0.29%) |
Sep 20, 2019 | 59.13 | 59.46 | 58.44 | 58.46 | 30,953,626 | -0.32(-0.54%) |
Sep 19, 2019 | 59.06 | 59.40 | 58.66 | 58.78 | 12,020,350 | -0.30(-0.51%) |
Sep 18, 2019 | 58.34 | 59.30 | 58.13 | 59.08 | 13,437,981 | +0.51(+0.88%) |
Sep 17, 2019 | 58.82 | 58.82 | 57.89 | 58.57 | 12,979,415 | -0.30(-0.50%) |
Sep 16, 2019 | 58.13 | 59.10 | 58.13 | 58.86 | 14,310,943 | -0.47(-0.80%) |
Sep 13, 2019 | 59.29 | 59.63 | 58.88 | 59.34 | 16,979,304 | +0.92(+1.57%) |
Sep 12, 2019 | 57.41 | 59.06 | 57.26 | 58.42 | 18,419,694 | +0.34(+0.58%) |
Sep 11, 2019 | 57.93 | 58.34 | 57.41 | 58.08 | 14,065,269 | -0.07(-0.12%) |
Sep 10, 2019 | 58.32 | 59.02 | 57.70 | 58.15 | 21,526,558 | +0.16(+0.28%) |
Sep 09, 2019 | 56.28 | 58.42 | 56.22 | 57.99 | 23,954,254 | +2.38(+4.27%) |
Sep 06, 2019 | 55.80 | 56.06 | 55.43 | 55.61 | 12,427,763 | -0.31(-0.56%) |
Sep 05, 2019 | 55.34 | 56.71 | 55.31 | 55.92 | 17,467,982 | +1.74(+3.20%) |
Sep 04, 2019 | 53.95 | 54.35 | 53.81 | 54.19 | 11,495,660 | +0.72(+1.36%) |
Sep 03, 2019 | 53.95 | 53.98 | 52.53 | 53.46 | 14,225,376 | -0.78(-1.45%) |
Aug 30, 2019 | 54.24 | 54.64 | 54.11 | 54.24 | 14,054,872 | +0.38(+0.70%) |
Aug 29, 2019 | 53.37 | 54.14 | 53.19 | 53.87 | 13,617,133 | +1.30(+2.47%) |
Aug 28, 2019 | 51.67 | 52.94 | 51.67 | 52.57 | 14,647,528 | +0.59(+1.14%) |
Aug 27, 2019 | 53.12 | 53.19 | 51.56 | 51.98 | 20,427,038 | -0.89(-1.69%) |
Aug 26, 2019 | 52.74 | 52.96 | 52.41 | 52.87 | 12,608,919 | +0.65(+1.24%) |
Aug 23, 2019 | 53.34 | 54.06 | 51.86 | 52.22 | 21,354,562 | -1.65(-3.07%) |
Aug 22, 2019 | 53.79 | 54.13 | 53.45 | 53.87 | 11,529,497 | +0.56(+1.04%) |
Aug 21, 2019 | 54.06 | 54.09 | 53.16 | 53.32 | 17,430,168 | -0.14(-0.27%) |
Aug 20, 2019 | 53.71 | 54.02 | 53.40 | 53.46 | 11,647,885 | -0.75(-1.38%) |
Aug 19, 2019 | 54.64 | 54.72 | 54.08 | 54.21 | 15,792,227 | +0.70(+1.31%) |
Aug 16, 2019 | 52.20 | 53.66 | 52.14 | 53.51 | 19,515,226 | +1.82(+3.52%) |
Aug 15, 2019 | 52.25 | 52.58 | 51.19 | 51.69 | 19,382,068 | -0.08(-0.15%) |
Aug 14, 2019 | 53.01 | 53.14 | 51.57 | 51.77 | 34,839,396 | -2.88(-5.28%) |
Aug 13, 2019 | 53.87 | 55.60 | 53.54 | 54.65 | 22,669,402 | +0.50(+0.92%) |
Aug 12, 2019 | 54.46 | 54.62 | 53.81 | 54.15 | 14,790,508 | -1.53(-2.74%) |
Aug 09, 2019 | 55.91 | 56.12 | 54.97 | 55.68 | 16,138,939 | -0.58(-1.03%) |
Aug 08, 2019 | 55.51 | 56.30 | 55.32 | 56.26 | 16,105,617 | +1.35(+2.46%) |
Aug 07, 2019 | 54.48 | 55.06 | 53.65 | 54.91 | 21,847,472 | -0.94(-1.68%) |
Aug 06, 2019 | 55.64 | 55.91 | 54.65 | 55.85 | 14,723,026 | +0.90(+1.64%) |
Aug 05, 2019 | 55.30 | 55.48 | 54.44 | 54.94 | 25,080,556 | -2.05(-3.59%) |
Aug 02, 2019 | 56.99 | 57.37 | 56.16 | 56.99 | 17,522,978 | -0.19(-0.34%) |
Aug 01, 2019 | 59.13 | 59.48 | 56.56 | 57.19 | 26,968,550 | -2.35(-3.95%) |
Jul 31, 2019 | 59.74 | 59.96 | 59.25 | 59.54 | 16,275,413 | -0.46(-0.77%) |
Jul 30, 2019 | 59.43 | 60.00 | 59.05 | 60.00 | 11,005,787 | -0.04(-0.07%) |
Jul 29, 2019 | 60.17 | 60.53 | 60.01 | 60.04 | 10,232,325 | -0.33(-0.55%) |
Jul 26, 2019 | 60.37 | 60.78 | 60.11 | 60.37 | 12,700,116 | +0.64(+1.08%) |
Jul 25, 2019 | 61.04 | 61.14 | 59.35 | 59.73 | 18,750,722 | -1.36(-2.22%) |
Jul 24, 2019 | 59.96 | 61.14 | 59.96 | 61.09 | 14,955,062 | +0.85(+1.42%) |
Jul 23, 2019 | 59.68 | 60.39 | 59.66 | 60.23 | 14,106,510 | +0.74(+1.24%) |
Jul 22, 2019 | 59.17 | 59.65 | 59.14 | 59.50 | 9,479,435 | +0.16(+0.27%) |
Jul 19, 2019 | 60.01 | 60.38 | 59.29 | 59.34 | 13,367,877 | -0.73(-1.21%) |
Jul 18, 2019 | 59.02 | 60.16 | 58.97 | 60.07 | 16,027,613 | +0.81(+1.37%) |
Jul 17, 2019 | 59.56 | 59.82 | 59.09 | 59.25 | 14,674,339 | -0.42(-0.70%) |
Jul 16, 2019 | 59.99 | 60.24 | 59.48 | 59.67 | 19,740,014 | -0.24(-0.41%) |
Jul 15, 2019 | 60.01 | 60.37 | 58.63 | 59.91 | 27,924,924 | -0.13(-0.22%) |
Jul 12, 2019 | 60.15 | 60.26 | 59.89 | 60.05 | 18,353,072 | +0.13(+0.22%) |
Jul 11, 2019 | 59.76 | 60.24 | 59.48 | 59.91 | 12,832,802 | +0.40(+0.67%) |
Jul 10, 2019 | 59.82 | 60.18 | 59.11 | 59.51 | 14,525,062 | -0.36(-0.60%) |
Jul 09, 2019 | 59.01 | 59.96 | 58.91 | 59.87 | 11,327,718 | +0.36(+0.60%) |
Jul 08, 2019 | 59.20 | 59.98 | 59.10 | 59.51 | 12,186,593 | -0.23(-0.38%) |
Jul 05, 2019 | 59.63 | 60.07 | 59.39 | 59.74 | 10,885,199 | +0.46(+0.78%) |
Jul 03, 2019 | 59.16 | 59.57 | 58.80 | 59.28 | 9,122,274 | +0.34(+0.58%) |
Jul 02, 2019 | 58.87 | 59.39 | 58.64 | 58.94 | 12,277,719 | -0.25(-0.42%) |
Jul 01, 2019 | 59.29 | 59.94 | 58.73 | 59.19 | 16,249,710 | +0.59(+1.01%) |
Jun 28, 2019 | 57.97 | 58.74 | 57.84 | 58.59 | 24,368,532 | +1.57(+2.76%) |
Jun 27, 2019 | 56.58 | 57.25 | 56.50 | 57.02 | 14,305,887 | +0.78(+1.38%) |
Jun 26, 2019 | 56.09 | 56.66 | 55.86 | 56.24 | 16,318,708 | +0.57(+1.02%) |
Jun 25, 2019 | 56.44 | 56.46 | 55.62 | 55.67 | 16,977,808 | -0.73(-1.29%) |
Jun 24, 2019 | 56.74 | 57.31 | 56.38 | 56.40 | 13,414,398 | -0.47(-0.82%) |
Jun 21, 2019 | 56.92 | 57.70 | 56.74 | 56.87 | 23,309,462 | -0.11(-0.19%) |
Jun 20, 2019 | 57.36 | 57.50 | 56.26 | 56.98 | 18,594,088 | +0.43(+0.75%) |
Jun 19, 2019 | 57.03 | 57.39 | 56.54 | 56.55 | 14,742,964 | -0.33(-0.57%) |
Jun 18, 2019 | 55.90 | 57.10 | 55.64 | 56.88 | 14,580,347 | +1.20(+2.16%) |
Jun 17, 2019 | 56.48 | 56.48 | 55.56 | 55.67 | 9,724,246 | -0.79(-1.39%) |
Jun 14, 2019 | 56.18 | 56.66 | 55.64 | 56.46 | 10,639,824 | +0.33(+0.60%) |
Jun 13, 2019 | 55.92 | 56.42 | 55.86 | 56.12 | 11,299,219 | +0.23(+0.40%) |
Jun 12, 2019 | 56.60 | 56.74 | 55.75 | 55.90 | 11,806,483 | -0.90(-1.58%) |
Jun 11, 2019 | 56.54 | 56.92 | 56.19 | 56.79 | 11,714,086 | +0.64(+1.13%) |
Jun 10, 2019 | 55.96 | 56.88 | 55.83 | 56.16 | 13,140,872 | +1.20(+2.18%) |
Jun 07, 2019 | 55.35 | 55.89 | 54.90 | 54.96 | 13,952,929 | -0.65(-1.17%) |
Jun 06, 2019 | 55.07 | 55.86 | 54.80 | 55.61 | 12,990,287 | +0.58(+1.05%) |
Jun 05, 2019 | 54.76 | 55.24 | 53.97 | 55.04 | 14,982,925 | -0.08(-0.15%) |
Jun 04, 2019 | 53.37 | 55.17 | 53.35 | 55.12 | 21,198,402 | +2.74(+5.22%) |
Jun 03, 2019 | 51.96 | 52.53 | 51.82 | 52.38 | 23,456,194 | +0.38(+0.74%) |
May 31, 2019 | 52.20 | 52.60 | 51.85 | 52.00 | 23,866,786 | -1.22(-2.30%) |
May 30, 2019 | 54.19 | 54.59 | 52.92 | 53.22 | 15,869,685 | -0.08(-0.16%) |
May 29, 2019 | 52.84 | 53.41 | 52.48 | 53.30 | 16,028,343 | -0.07(-0.13%) |
May 28, 2019 | 53.62 | 53.92 | 53.37 | 53.37 | 17,099,514 | -0.50(-0.93%) |
May 24, 2019 | 53.79 | 54.14 | 53.60 | 53.87 | 11,275,792 | +0.41(+0.77%) |
May 23, 2019 | 53.40 | 53.50 | 52.78 | 53.46 | 17,308,108 | -0.64(-1.18%) |
May 22, 2019 | 55.09 | 55.15 | 54.08 | 54.10 | 15,015,258 | -1.19(-2.15%) |
May 21, 2019 | 54.80 | 55.30 | 54.55 | 55.29 | 13,208,818 | +0.94(+1.72%) |
May 20, 2019 | 54.17 | 54.80 | 53.98 | 54.35 | 13,856,484 | -0.09(-0.17%) |
May 17, 2019 | 54.36 | 55.16 | 54.29 | 54.44 | 13,748,908 | -0.76(-1.38%) |
May 16, 2019 | 54.64 | 55.55 | 54.53 | 55.20 | 12,628,135 | +0.93(+1.71%) |
May 15, 2019 | 53.93 | 54.57 | 53.56 | 54.28 | 17,409,874 | -0.33(-0.60%) |
May 14, 2019 | 54.07 | 55.20 | 53.84 | 54.60 | 18,043,266 | +0.74(+1.37%) |
May 13, 2019 | 55.33 | 55.50 | 53.51 | 53.87 | 28,070,256 | -2.95(-5.18%) |
May 10, 2019 | 56.28 | 56.98 | 55.67 | 56.81 | 14,723,238 | +0.23(+0.40%) |
May 09, 2019 | 55.92 | 56.78 | 55.58 | 56.58 | 20,308,196 | -0.49(-0.86%) |
May 08, 2019 | 56.79 | 57.61 | 56.65 | 57.08 | 11,319,129 | +0.05(+0.09%) |
May 07, 2019 | 58.02 | 58.15 | 56.58 | 57.03 | 21,110,738 | -1.88(-3.20%) |
May 06, 2019 | 57.77 | 59.13 | 57.53 | 58.91 | 14,343,097 | -0.22(-0.37%) |
May 03, 2019 | 58.89 | 59.39 | 58.57 | 59.13 | 13,728,828 | +0.64(+1.09%) |
May 02, 2019 | 57.98 | 58.59 | 57.76 | 58.49 | 14,655,618 | +0.33(+0.57%) |
May 01, 2019 | 58.76 | 59.17 | 57.98 | 58.16 | 15,951,688 | -0.62(-1.05%) |
Apr 30, 2019 | 59.04 | 59.30 | 58.38 | 58.77 | 13,378,841 | -0.27(-0.46%) |
Apr 29, 2019 | 57.94 | 59.81 | 57.84 | 59.05 | 19,827,104 | +1.26(+2.19%) |
Apr 26, 2019 | 57.28 | 57.84 | 56.95 | 57.79 | 12,862,097 | +0.65(+1.13%) |
Apr 25, 2019 | 57.00 | 57.51 | 56.65 | 57.14 | 10,721,413 | -0.08(-0.15%) |
Apr 24, 2019 | 57.35 | 57.54 | 56.86 | 57.22 | 11,665,634 | -0.31(-0.53%) |
Apr 23, 2019 | 57.23 | 57.61 | 56.84 | 57.53 | 15,884,306 | +0.09(+0.16%) |
Apr 22, 2019 | 57.84 | 57.95 | 57.37 | 57.44 | 15,872,787 | -0.48(-0.83%) |
Apr 18, 2019 | 58.20 | 58.52 | 57.88 | 57.92 | 16,255,589 | -0.57(-0.97%) |
Apr 17, 2019 | 58.15 | 58.82 | 57.83 | 58.48 | 24,670,108 | +0.86(+1.50%) |
Apr 16, 2019 | 56.11 | 57.71 | 56.02 | 57.62 | 22,412,810 | +1.60(+2.86%) |
Apr 15, 2019 | 56.02 | 56.35 | 55.09 | 56.01 | 23,448,570 | -0.03(-0.06%) |
Apr 12, 2019 | 55.77 | 56.78 | 55.40 | 56.05 | 23,142,054 | +1.26(+2.29%) |
Apr 11, 2019 | 54.70 | 55.23 | 54.29 | 54.79 | 13,661,317 | +0.32(+0.60%) |
Apr 10, 2019 | 54.44 | 54.61 | 53.85 | 54.47 | 14,786,952 | +0.27(+0.49%) |
Apr 09, 2019 | 54.53 | 54.53 | 53.77 | 54.20 | 12,294,565 | -0.72(-1.32%) |
Apr 08, 2019 | 54.14 | 54.95 | 54.05 | 54.93 | 12,590,039 | +0.43(+0.79%) |
Apr 05, 2019 | 54.81 | 55.21 | 54.19 | 54.49 | 13,306,808 | -0.22(-0.41%) |
Apr 04, 2019 | 53.88 | 55.03 | 53.88 | 54.72 | 14,333,401 | +0.63(+1.17%) |
Apr 03, 2019 | 54.03 | 54.33 | 53.65 | 54.09 | 13,903,940 | +0.53(+0.99%) |
Apr 02, 2019 | 53.40 | 53.92 | 53.14 | 53.55 | 11,925,289 | +0.05(+0.09%) |
Apr 01, 2019 | 52.25 | 53.73 | 52.22 | 53.50 | 21,334,154 | +1.78(+3.44%) |
Mar 29, 2019 | 51.82 | 52.22 | 51.51 | 51.73 | 16,126,278 | +0.20(+0.39%) |
Mar 28, 2019 | 50.67 | 51.54 | 50.56 | 51.53 | 14,524,114 | +1.04(+2.06%) |
Mar 27, 2019 | 51.03 | 51.26 | 50.48 | 50.49 | 19,676,144 | -0.41(-0.80%) |
Mar 26, 2019 | 50.70 | 51.00 | 50.32 | 50.89 | 17,729,472 | +0.74(+1.48%) |
Mar 25, 2019 | 50.69 | 51.26 | 49.92 | 50.15 | 25,138,874 | -0.54(-1.07%) |
Mar 22, 2019 | 52.36 | 52.56 | 50.25 | 50.69 | 33,112,628 | -2.44(-4.58%) |
Mar 21, 2019 | 52.93 | 53.46 | 52.31 | 53.13 | 22,418,762 | -0.32(-0.61%) |
Mar 20, 2019 | 54.25 | 54.53 | 53.39 | 53.45 | 21,036,860 | -1.11(-2.03%) |
Mar 19, 2019 | 55.25 | 55.56 | 54.33 | 54.56 | 15,305,101 | -0.25(-0.46%) |
Mar 18, 2019 | 54.21 | 55.02 | 54.21 | 54.81 | 18,709,730 | +0.62(+1.13%) |
Mar 15, 2019 | 53.34 | 54.26 | 53.22 | 54.19 | 45,517,864 | +0.90(+1.68%) |
Mar 14, 2019 | 52.95 | 53.43 | 52.72 | 53.30 | 14,667,598 | +0.38(+0.72%) |
Mar 13, 2019 | 52.49 | 53.40 | 52.37 | 52.91 | 16,577,014 | +0.70(+1.34%) |
Mar 12, 2019 | 51.79 | 52.32 | 51.50 | 52.22 | 17,769,462 | +0.42(+0.80%) |
Mar 11, 2019 | 51.98 | 52.34 | 51.69 | 51.80 | 17,036,974 | +0.21(+0.40%) |
Mar 08, 2019 | 50.68 | 51.64 | 50.51 | 51.59 | 17,206,600 | +0.13(+0.26%) |
Mar 07, 2019 | 51.57 | 51.64 | 50.89 | 51.46 | 18,978,326 | -0.51(-0.98%) |
Mar 06, 2019 | 52.12 | 52.43 | 51.63 | 51.97 | 15,287,886 | -0.35(-0.67%) |
Mar 05, 2019 | 52.92 | 52.92 | 51.47 | 52.32 | 22,525,742 | -0.68(-1.29%) |
Mar 04, 2019 | 53.65 | 54.28 | 52.46 | 53.00 | 18,989,678 | -0.60(-1.12%) |
Mar 01, 2019 | 53.85 | 54.61 | 53.30 | 53.60 | 17,292,728 | +0.41(+0.77%) |
Feb 28, 2019 | 53.59 | 53.75 | 53.07 | 53.19 | 17,001,662 | -0.35(-0.65%) |
Feb 27, 2019 | 53.40 | 53.69 | 52.94 | 53.54 | 16,225,527 | +0.23(+0.44%) |
Feb 26, 2019 | 53.28 | 53.76 | 53.11 | 53.30 | 15,531,279 | -0.34(-0.64%) |
Feb 25, 2019 | 53.70 | 54.39 | 53.58 | 53.65 | 15,459,237 | +0.32(+0.61%) |
Feb 22, 2019 | 53.73 | 54.15 | 53.07 | 53.32 | 16,845,130 | -0.15(-0.28%) |
Feb 21, 2019 | 53.66 | 53.99 | 53.24 | 53.47 | 12,866,331 | -0.27(-0.50%) |
Feb 20, 2019 | 53.62 | 53.79 | 53.32 | 53.74 | 12,672,584 | +0.22(+0.40%) |
Feb 19, 2019 | 52.98 | 53.75 | 52.81 | 53.52 | 13,243,753 | +0.09(+0.17%) |
Feb 15, 2019 | 52.49 | 53.68 | 52.38 | 53.43 | 21,542,562 | +1.54(+2.96%) |
Feb 14, 2019 | 51.83 | 52.26 | 51.06 | 51.89 | 15,460,612 | -0.52(-0.98%) |
Feb 13, 2019 | 52.62 | 53.00 | 52.35 | 52.41 | 12,870,264 | +0.31(+0.59%) |
Feb 12, 2019 | 51.67 | 52.65 | 51.67 | 52.10 | 17,244,348 | +0.88(+1.72%) |
Feb 11, 2019 | 51.88 | 51.90 | 51.06 | 51.22 | 17,569,488 | -0.33(-0.64%) |
Feb 08, 2019 | 51.65 | 51.97 | 50.72 | 51.55 | 18,970,528 | -0.67(-1.27%) |
Feb 07, 2019 | 52.88 | 52.90 | 51.47 | 52.22 | 21,541,984 | -0.90(-1.69%) |
Feb 06, 2019 | 53.06 | 53.71 | 52.84 | 53.11 | 16,569,104 | +0.07(+0.13%) |
Feb 05, 2019 | 53.36 | 53.37 | 52.66 | 53.05 | 16,007,405 | -0.21(-0.39%) |
Feb 04, 2019 | 52.79 | 53.25 | 52.54 | 53.25 | 13,811,582 | +0.32(+0.61%) |
Feb 01, 2019 | 53.41 | 53.75 | 52.86 | 52.93 | 20,439,386 | -0.28(-0.53%) |
Jan 31, 2019 | 52.54 | 53.33 | 52.54 | 53.21 | 23,547,942 | +0.20(+0.37%) |
Jan 30, 2019 | 52.39 | 53.44 | 52.00 | 53.02 | 19,288,158 | +0.83(+1.60%) |
Jan 29, 2019 | 52.59 | 52.89 | 52.13 | 52.18 | 16,313,022 | -0.53(-1.00%) |
Jan 28, 2019 | 52.16 | 52.88 | 52.09 | 52.71 | 15,363,429 | -0.14(-0.27%) |
Jan 25, 2019 | 52.28 | 53.20 | 52.20 | 52.85 | 19,172,944 | +1.08(+2.09%) |
Jan 24, 2019 | 50.97 | 51.94 | 50.97 | 51.77 | 18,120,110 | +0.48(+0.93%) |
Jan 23, 2019 | 51.41 | 51.58 | 50.48 | 51.29 | 20,372,490 | +0.23(+0.45%) |
Jan 22, 2019 | 51.74 | 51.85 | 50.71 | 51.06 | 29,804,342 | -1.05(-2.01%) |
Jan 18, 2019 | 51.89 | 52.16 | 51.19 | 52.11 | 24,163,116 | +0.54(+1.04%) |
Jan 17, 2019 | 50.88 | 51.80 | 50.63 | 51.57 | 27,528,722 | +0.23(+0.45%) |
Jan 16, 2019 | 51.14 | 51.86 | 50.55 | 51.34 | 33,500,052 | +0.67(+1.32%) |
Jan 15, 2019 | 49.44 | 51.03 | 49.16 | 50.67 | 51,713,668 | +2.02(+4.16%) |
Jan 14, 2019 | 46.31 | 48.95 | 45.98 | 48.65 | 42,119,448 | +1.85(+3.95%) |
Jan 11, 2019 | 46.61 | 47.40 | 46.25 | 46.80 | 27,967,010 | +0.21(+0.44%) |
Jan 10, 2019 | 46.22 | 47.02 | 45.98 | 46.59 | 20,481,666 | +0.05(+0.11%) |
Jan 09, 2019 | 45.99 | 46.84 | 45.91 | 46.54 | 23,422,660 | +0.76(+1.66%) |
Jan 08, 2019 | 46.25 | 46.39 | 45.21 | 45.78 | 21,881,710 | -0.12(-0.27%) |
Jan 07, 2019 | 45.68 | 46.40 | 45.24 | 45.91 | 24,993,788 | +0.40(+0.87%) |
Jan 04, 2019 | 44.59 | 45.71 | 44.30 | 45.51 | 29,320,940 | +2.12(+4.89%) |
Jan 03, 2019 | 44.09 | 44.26 | 43.11 | 43.39 | 25,654,760 | -0.80(-1.81%) |
Jan 02, 2019 | 41.84 | 44.36 | 41.83 | 44.19 | 26,178,524 | +1.21(+2.82%) |
Dec 31, 2018 | 42.91 | 43.48 | 42.42 | 42.98 | 23,400,326 | +0.19(+0.44%) |
Dec 28, 2018 | 42.87 | 43.38 | 42.57 | 42.79 | 28,075,304 | +0.05(+0.12%) |
Dec 27, 2018 | 41.79 | 42.74 | 41.02 | 42.74 | 34,610,856 | +0.27(+0.64%) |
Dec 26, 2018 | 40.99 | 42.47 | 39.97 | 42.46 | 38,733,084 | +1.80(+4.43%) |
Dec 24, 2018 | 40.78 | 41.48 | 40.02 | 40.67 | 26,614,412 | -0.81(-1.95%) |
Dec 21, 2018 | 42.84 | 43.39 | 41.18 | 41.47 | 63,381,664 | -1.68(-3.88%) |
Dec 20, 2018 | 43.10 | 43.96 | 42.70 | 43.15 | 47,971,752 | -0.45(-1.04%) |
Dec 19, 2018 | 44.50 | 45.73 | 43.08 | 43.60 | 38,127,124 | -0.92(-2.06%) |
Dec 18, 2018 | 45.17 | 45.96 | 44.21 | 44.52 | 33,053,712 | -0.26(-0.59%) |
Dec 17, 2018 | 45.28 | 46.17 | 44.51 | 44.78 | 31,747,896 | -0.64(-1.40%) |
Dec 14, 2018 | 45.18 | 46.53 | 45.10 | 45.42 | 27,666,472 | -0.62(-1.34%) |
Dec 13, 2018 | 46.54 | 46.59 | 45.74 | 46.04 | 32,578,582 | -0.17(-0.38%) |
Dec 12, 2018 | 47.16 | 47.18 | 46.11 | 46.21 | 30,205,208 | -0.20(-0.43%) |
Dec 11, 2018 | 48.02 | 48.15 | 46.15 | 46.41 | 28,692,566 | -0.70(-1.49%) |
Dec 10, 2018 | 47.84 | 48.14 | 46.09 | 47.11 | 37,176,556 | -1.06(-2.19%) |
Dec 07, 2018 | 49.30 | 50.13 | 48.00 | 48.17 | 29,414,092 | -1.41(-2.85%) |
Dec 06, 2018 | 49.00 | 49.60 | 48.18 | 49.58 | 45,770,576 | -1.82(-3.53%) |
Dec 04, 2018 | 53.31 | 53.36 | 50.46 | 51.40 | 32,833,138 | -2.39(-4.45%) |
Dec 03, 2018 | 54.52 | 54.86 | 53.50 | 53.79 | 17,236,706 | +0.31(+0.57%) |
Nov 30, 2018 | 53.14 | 53.66 | 52.92 | 53.49 | 17,210,672 | -0.09(-0.17%) |
Nov 29, 2018 | 53.73 | 54.12 | 53.38 | 53.58 | 15,614,611 | -0.56(-1.04%) |
Nov 28, 2018 | 52.54 | 54.19 | 51.93 | 54.14 | 21,458,638 | +1.75(+3.34%) |
Nov 27, 2018 | 52.30 | 52.70 | 51.80 | 52.39 | 15,582,724 | -0.22(-0.42%) |
Nov 26, 2018 | 51.74 | 52.77 | 51.60 | 52.61 | 23,087,652 | +1.63(+3.21%) |
Nov 23, 2018 | 51.45 | 51.55 | 50.95 | 50.98 | 8,862,749 | -0.92(-1.78%) |
Nov 21, 2018 | 51.90 | 51.90 | 51.90 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.68 | 52.84 | 51.31 | 51.62 | 25,466,092 | -1.73(-3.23%) |
Nov 19, 2018 | 53.73 | 54.10 | 53.00 | 53.35 | 14,809,400 | -0.27(-0.51%) |
Nov 16, 2018 | 53.24 | 53.64 | 52.85 | 53.62 | 19,375,968 | +0.29(+0.54%) |
Nov 15, 2018 | 51.98 | 53.43 | 51.46 | 53.33 | 23,259,124 | +0.91(+1.73%) |
Nov 14, 2018 | 53.98 | 54.31 | 51.87 | 52.42 | 23,782,318 | -1.06(-1.98%) |
Nov 13, 2018 | 53.15 | 54.02 | 53.10 | 53.48 | 17,104,896 | +0.47(+0.89%) |
Nov 12, 2018 | 54.12 | 54.47 | 52.89 | 53.01 | 19,845,484 | -1.28(-2.36%) |
Nov 09, 2018 | 55.48 | 55.71 | 53.81 | 54.29 | 32,858,820 | -1.67(-2.98%) |
Nov 08, 2018 | 56.09 | 56.96 | 55.19 | 55.95 | 22,879,484 | -0.40(-0.70%) |
Nov 07, 2018 | 55.55 | 56.39 | 55.06 | 56.35 | 18,810,310 | +1.30(+2.37%) |
Nov 06, 2018 | 55.57 | 55.57 | 54.62 | 55.05 | 20,642,210 | -0.51(-0.92%) |
Nov 05, 2018 | 54.73 | 55.70 | 54.70 | 55.56 | 17,955,888 | +1.14(+2.09%) |
Nov 02, 2018 | 54.54 | 55.24 | 54.13 | 54.42 | 25,698,628 | +0.45(+0.83%) |
Nov 01, 2018 | 54.19 | 54.47 | 53.46 | 53.97 | 21,642,064 | +0.30(+0.57%) |
Oct 31, 2018 | 53.30 | 54.28 | 53.16 | 53.67 | 24,940,680 | +0.76(+1.44%) |
Oct 30, 2018 | 52.96 | 53.45 | 52.32 | 52.91 | 24,331,098 | +0.15(+0.28%) |
Oct 29, 2018 | 53.34 | 53.80 | 52.21 | 52.76 | 24,437,574 | +0.11(+0.22%) |
Oct 26, 2018 | 52.61 | 53.08 | 51.80 | 52.64 | 29,353,332 | -0.62(-1.17%) |
Oct 25, 2018 | 53.10 | 53.70 | 52.74 | 53.27 | 23,779,392 | +0.96(+1.83%) |
Oct 24, 2018 | 53.63 | 53.63 | 52.14 | 52.31 | 28,561,270 | -1.58(-2.94%) |
Oct 23, 2018 | 52.60 | 54.18 | 51.80 | 53.89 | 40,015,548 | -0.71(-1.29%) |
Oct 22, 2018 | 56.48 | 56.74 | 54.58 | 54.60 | 21,820,458 | -1.86(-3.30%) |
Oct 19, 2018 | 56.19 | 57.06 | 55.88 | 56.46 | 20,395,554 | +0.20(+0.35%) |
Oct 18, 2018 | 57.01 | 57.71 | 56.09 | 56.26 | 22,157,944 | -1.00(-1.75%) |
Oct 17, 2018 | 56.86 | 58.04 | 56.60 | 57.26 | 20,458,596 | +0.11(+0.19%) |
Oct 16, 2018 | 57.30 | 57.42 | 56.71 | 57.15 | 18,848,388 | +0.41(+0.72%) |
Oct 15, 2018 | 57.50 | 57.92 | 56.72 | 56.74 | 21,539,174 | -0.52(-0.90%) |
Oct 12, 2018 | 57.76 | 58.40 | 56.09 | 57.26 | 35,400,440 | +1.20(+2.14%) |
Oct 11, 2018 | 56.69 | 57.92 | 56.05 | 56.06 | 35,223,940 | -1.29(-2.24%) |
Oct 10, 2018 | 59.09 | 59.44 | 57.28 | 57.35 | 28,870,266 | -1.59(-2.70%) |
Oct 09, 2018 | 59.08 | 59.61 | 58.55 | 58.94 | 19,086,670 | -0.57(-0.96%) |
Oct 08, 2018 | 58.78 | 59.83 | 58.64 | 59.52 | 14,583,959 | +0.14(+0.23%) |
Oct 05, 2018 | 59.81 | 59.95 | 59.09 | 59.38 | 14,003,763 | -0.16(-0.28%) |
Oct 04, 2018 | 59.67 | 60.65 | 59.05 | 59.54 | 23,121,004 | +0.21(+0.36%) |
Oct 03, 2018 | 59.47 | 59.72 | 59.05 | 59.33 | 14,607,245 | +0.46(+0.78%) |
Oct 02, 2018 | 58.63 | 59.18 | 58.24 | 58.87 | 15,547,278 | -0.11(-0.18%) |