Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.71 | 54.72 | 53.28 | 54.40 | 7,626,154 | +0.85(+1.59%) |
Sep 27, 2019 | 53.43 | 53.91 | 53.12 | 53.55 | 5,726,987 | +0.37(+0.70%) |
Sep 26, 2019 | 54.06 | 54.15 | 52.57 | 53.18 | 8,651,008 | -0.81(-1.50%) |
Sep 25, 2019 | 54.04 | 54.66 | 53.88 | 53.99 | 6,316,979 | -0.29(-0.54%) |
Sep 24, 2019 | 54.81 | 55.37 | 54.06 | 54.28 | 7,880,205 | -0.36(-0.66%) |
Sep 23, 2019 | 55.14 | 55.48 | 54.43 | 54.64 | 8,579,996 | -0.82(-1.48%) |
Sep 20, 2019 | 55.36 | 55.80 | 55.21 | 55.46 | 12,425,978 | +0.58(+1.05%) |
Sep 19, 2019 | 54.73 | 55.23 | 54.58 | 54.88 | 5,340,205 | +0.32(+0.58%) |
Sep 18, 2019 | 54.53 | 54.81 | 54.12 | 54.56 | 5,642,900 | -0.19(-0.35%) |
Sep 17, 2019 | 54.77 | 54.99 | 54.47 | 54.75 | 5,414,158 | +0.04(+0.08%) |
Sep 16, 2019 | 54.60 | 55.07 | 54.50 | 54.71 | 5,111,301 | -0.54(-0.98%) |
Sep 13, 2019 | 55.29 | 55.82 | 54.48 | 55.25 | 7,169,921 | +0.14(+0.25%) |
Sep 12, 2019 | 56.01 | 56.28 | 54.89 | 55.12 | 10,219,665 | -0.08(-0.14%) |
Sep 11, 2019 | 54.75 | 55.21 | 54.59 | 55.19 | 8,478,273 | +0.34(+0.61%) |
Sep 10, 2019 | 54.99 | 55.31 | 54.17 | 54.86 | 11,870,711 | -0.07(-0.13%) |
Sep 09, 2019 | 53.94 | 55.08 | 53.92 | 54.93 | 9,997,881 | +1.25(+2.33%) |
Sep 06, 2019 | 54.12 | 54.31 | 53.49 | 53.68 | 8,260,411 | -0.46(-0.84%) |
Sep 05, 2019 | 54.35 | 54.63 | 53.81 | 54.13 | 9,150,743 | +0.95(+1.78%) |
Sep 04, 2019 | 52.78 | 53.31 | 52.62 | 53.18 | 6,621,846 | +0.84(+1.60%) |
Sep 03, 2019 | 52.13 | 52.47 | 51.49 | 52.35 | 6,237,186 | -0.20(-0.38%) |
Aug 30, 2019 | 52.33 | 52.74 | 51.98 | 52.55 | 7,316,116 | +0.66(+1.28%) |
Aug 29, 2019 | 51.86 | 52.27 | 51.62 | 51.88 | 7,865,265 | +0.58(+1.13%) |
Aug 28, 2019 | 50.94 | 51.39 | 50.56 | 51.30 | 9,062,881 | +0.25(+0.49%) |
Aug 27, 2019 | 52.80 | 52.88 | 50.99 | 51.05 | 8,928,238 | -1.35(-2.58%) |
Aug 26, 2019 | 52.44 | 52.61 | 51.99 | 52.41 | 5,622,191 | +0.45(+0.86%) |
Aug 23, 2019 | 52.93 | 53.58 | 51.78 | 51.96 | 10,848,906 | -1.56(-2.92%) |
Aug 22, 2019 | 53.40 | 53.62 | 52.70 | 53.52 | 7,422,815 | +0.34(+0.65%) |
Aug 21, 2019 | 53.63 | 53.98 | 53.13 | 53.18 | 11,124,706 | +0.08(+0.15%) |
Aug 20, 2019 | 52.82 | 53.36 | 52.68 | 53.10 | 10,389,494 | +0.15(+0.28%) |
Aug 19, 2019 | 52.45 | 53.09 | 52.27 | 52.95 | 11,677,145 | +0.96(+1.84%) |
Aug 16, 2019 | 51.13 | 52.23 | 50.99 | 51.99 | 11,180,250 | +1.24(+2.45%) |
Aug 15, 2019 | 50.72 | 51.02 | 49.96 | 50.75 | 12,464,144 | +0.24(+0.48%) |
Aug 14, 2019 | 51.17 | 51.31 | 50.42 | 50.51 | 12,244,191 | -1.11(-2.16%) |
Aug 13, 2019 | 50.63 | 51.73 | 50.44 | 51.62 | 9,597,022 | +0.97(+1.91%) |
Aug 12, 2019 | 50.93 | 51.11 | 50.51 | 50.66 | 5,816,087 | -0.48(-0.94%) |
Aug 09, 2019 | 50.84 | 51.32 | 50.45 | 51.14 | 7,761,193 | +0.22(+0.42%) |
Aug 08, 2019 | 50.65 | 51.34 | 50.46 | 50.92 | 17,255,556 | +0.79(+1.58%) |
Aug 07, 2019 | 48.54 | 50.27 | 48.31 | 50.13 | 26,536,632 | +3.48(+7.45%) |
Aug 06, 2019 | 47.10 | 47.18 | 45.72 | 46.66 | 14,828,810 | -0.36(-0.77%) |
Aug 05, 2019 | 47.48 | 48.26 | 46.63 | 47.02 | 10,999,580 | -1.04(-2.15%) |
Aug 02, 2019 | 47.81 | 48.16 | 47.45 | 48.05 | 7,736,614 | +0.29(+0.61%) |
Aug 01, 2019 | 48.13 | 49.09 | 47.75 | 47.76 | 13,735,220 | -0.43(-0.89%) |
Jul 31, 2019 | 48.82 | 48.82 | 47.79 | 48.19 | 9,822,440 | -0.57(-1.17%) |
Jul 30, 2019 | 48.23 | 48.81 | 47.91 | 48.76 | 5,816,339 | +0.23(+0.48%) |
Jul 29, 2019 | 47.85 | 48.75 | 47.83 | 48.53 | 5,739,169 | +0.62(+1.30%) |
Jul 26, 2019 | 47.91 | 48.30 | 47.74 | 47.91 | 5,510,767 | +0.09(+0.18%) |
Jul 25, 2019 | 48.03 | 48.22 | 47.48 | 47.82 | 6,406,860 | -0.47(-0.98%) |
Jul 24, 2019 | 48.22 | 48.38 | 47.41 | 48.29 | 7,853,648 | +0.19(+0.39%) |
Jul 23, 2019 | 47.37 | 48.22 | 47.06 | 48.10 | 8,157,405 | +0.68(+1.42%) |
Jul 22, 2019 | 47.94 | 48.01 | 47.24 | 47.43 | 6,688,088 | -0.39(-0.82%) |
Jul 19, 2019 | 48.47 | 48.57 | 47.82 | 47.82 | 6,411,284 | -0.48(-0.99%) |
Jul 18, 2019 | 47.93 | 48.45 | 47.42 | 48.30 | 7,092,848 | +0.23(+0.48%) |
Jul 17, 2019 | 49.01 | 49.04 | 47.88 | 48.07 | 8,979,861 | -0.98(-2.00%) |
Jul 16, 2019 | 49.04 | 49.15 | 48.62 | 49.05 | 5,922,158 | -0.05(-0.10%) |
Jul 15, 2019 | 49.38 | 49.40 | 48.75 | 49.10 | 6,880,962 | -0.09(-0.19%) |
Jul 12, 2019 | 49.50 | 49.99 | 49.02 | 49.20 | 11,802,079 | -0.36(-0.72%) |
Jul 11, 2019 | 50.75 | 51.40 | 49.17 | 49.56 | 33,957,248 | +2.21(+4.68%) |
Jul 10, 2019 | 47.02 | 47.45 | 46.72 | 47.34 | 5,915,711 | +0.47(+1.00%) |
Jul 09, 2019 | 47.06 | 47.33 | 46.72 | 46.87 | 6,734,617 | -0.41(-0.87%) |
Jul 08, 2019 | 47.34 | 47.40 | 46.81 | 47.28 | 6,942,909 | -0.22(-0.47%) |
Jul 05, 2019 | 47.22 | 47.97 | 47.11 | 47.51 | 4,987,932 | +0.32(+0.67%) |
Jul 03, 2019 | 47.03 | 47.74 | 47.02 | 47.19 | 4,816,681 | +0.34(+0.73%) |
Jul 02, 2019 | 46.91 | 47.03 | 46.27 | 46.85 | 5,802,576 | -0.11(-0.24%) |
Jul 01, 2019 | 47.10 | 47.86 | 46.72 | 46.96 | 9,349,067 | +0.38(+0.81%) |
Jun 28, 2019 | 46.87 | 47.22 | 46.46 | 46.58 | 10,921,841 | -0.21(-0.46%) |
Jun 27, 2019 | 46.19 | 47.02 | 46.11 | 46.80 | 8,744,875 | +0.89(+1.94%) |
Jun 26, 2019 | 45.94 | 46.27 | 45.55 | 45.91 | 7,784,812 | +0.02(+0.04%) |
Jun 25, 2019 | 45.52 | 45.98 | 45.21 | 45.89 | 9,178,945 | +0.46(+1.02%) |
Jun 24, 2019 | 45.92 | 45.95 | 45.10 | 45.43 | 10,696,379 | -0.44(-0.95%) |
Jun 21, 2019 | 45.99 | 46.18 | 45.51 | 45.86 | 14,600,940 | -0.19(-0.41%) |
Jun 20, 2019 | 46.92 | 47.09 | 45.55 | 46.05 | 15,503,689 | -0.87(-1.86%) |
Jun 19, 2019 | 46.90 | 47.34 | 46.74 | 46.92 | 7,261,509 | +0.20(+0.42%) |
Jun 18, 2019 | 46.87 | 47.30 | 46.63 | 46.73 | 8,371,527 | +0.10(+0.22%) |
Jun 17, 2019 | 46.36 | 46.76 | 46.10 | 46.63 | 5,859,170 | +0.32(+0.68%) |
Jun 14, 2019 | 46.72 | 46.74 | 46.21 | 46.31 | 5,475,250 | -0.36(-0.77%) |
Jun 13, 2019 | 46.05 | 46.71 | 45.92 | 46.67 | 6,141,467 | +0.80(+1.73%) |
Jun 12, 2019 | 46.12 | 46.19 | 45.35 | 45.87 | 11,001,344 | -0.27(-0.57%) |
Jun 11, 2019 | 46.53 | 47.10 | 45.98 | 46.14 | 10,263,419 | -0.91(-1.93%) |
Jun 10, 2019 | 46.45 | 47.47 | 46.42 | 47.04 | 9,365,979 | +0.95(+2.06%) |
Jun 07, 2019 | 46.39 | 46.69 | 46.00 | 46.10 | 9,154,466 | -0.16(-0.35%) |
Jun 06, 2019 | 45.43 | 46.69 | 45.33 | 46.26 | 11,746,630 | +0.80(+1.77%) |
Jun 05, 2019 | 47.02 | 47.06 | 45.33 | 45.45 | 14,186,503 | -1.24(-2.65%) |
Jun 04, 2019 | 46.53 | 47.66 | 46.38 | 46.69 | 14,919,210 | +1.05(+2.30%) |
Jun 03, 2019 | 44.92 | 45.91 | 44.85 | 45.64 | 10,434,592 | +0.87(+1.95%) |
May 31, 2019 | 44.68 | 45.07 | 44.49 | 44.77 | 9,462,461 | -0.32(-0.72%) |
May 30, 2019 | 45.00 | 45.27 | 44.70 | 45.10 | 7,833,139 | +0.20(+0.44%) |
May 29, 2019 | 44.85 | 45.27 | 44.56 | 44.90 | 11,125,263 | -0.15(-0.34%) |
May 28, 2019 | 45.41 | 45.50 | 44.95 | 45.05 | 14,288,104 | -0.32(-0.70%) |
May 24, 2019 | 45.21 | 45.45 | 44.96 | 45.37 | 6,577,155 | +0.24(+0.53%) |
May 23, 2019 | 45.54 | 45.56 | 44.74 | 45.13 | 10,868,386 | -0.79(-1.71%) |
May 22, 2019 | 45.68 | 46.01 | 45.15 | 45.92 | 9,263,697 | +0.16(+0.35%) |
May 21, 2019 | 45.58 | 45.90 | 45.18 | 45.75 | 9,545,190 | +0.44(+0.98%) |
May 20, 2019 | 45.18 | 45.82 | 45.05 | 45.31 | 9,454,553 | +0.10(+0.23%) |
May 17, 2019 | 44.46 | 45.48 | 44.21 | 45.21 | 9,412,630 | +0.50(+1.11%) |
May 16, 2019 | 45.22 | 45.49 | 44.58 | 44.71 | 13,828,417 | -0.42(-0.93%) |
May 15, 2019 | 45.06 | 45.37 | 44.35 | 45.13 | 13,590,510 | -0.15(-0.34%) |
May 14, 2019 | 46.04 | 46.36 | 45.26 | 45.28 | 12,590,204 | -0.73(-1.58%) |
May 13, 2019 | 46.42 | 46.55 | 45.57 | 46.01 | 13,081,585 | -1.15(-2.43%) |
May 10, 2019 | 47.27 | 47.55 | 46.37 | 47.16 | 10,992,260 | -0.16(-0.34%) |
May 09, 2019 | 47.10 | 47.57 | 46.70 | 47.32 | 10,826,409 | -0.33(-0.70%) |
May 08, 2019 | 47.33 | 47.98 | 46.92 | 47.65 | 10,340,788 | +0.33(+0.70%) |
May 07, 2019 | 48.17 | 48.28 | 46.95 | 47.32 | 11,212,868 | -1.07(-2.21%) |
May 06, 2019 | 47.85 | 48.40 | 47.37 | 48.39 | 12,503,667 | -0.05(-0.11%) |
May 03, 2019 | 48.74 | 49.02 | 47.90 | 48.44 | 12,908,779 | -0.06(-0.12%) |
May 02, 2019 | 48.91 | 49.04 | 47.51 | 48.50 | 16,949,110 | -0.51(-1.05%) |
May 01, 2019 | 48.60 | 49.37 | 48.05 | 49.01 | 30,690,374 | +2.52(+5.42%) |
Apr 30, 2019 | 46.70 | 46.92 | 45.69 | 46.49 | 16,251,285 | +0.33(+0.72%) |
Apr 29, 2019 | 45.44 | 46.54 | 45.02 | 46.16 | 11,379,134 | +0.39(+0.86%) |
Apr 26, 2019 | 45.51 | 45.84 | 45.25 | 45.76 | 10,626,479 | +0.26(+0.56%) |
Apr 25, 2019 | 45.15 | 45.90 | 44.98 | 45.51 | 9,946,043 | +0.26(+0.57%) |
Apr 24, 2019 | 45.30 | 45.40 | 44.93 | 45.25 | 11,227,153 | -0.03(-0.06%) |
Apr 23, 2019 | 44.88 | 45.88 | 44.54 | 45.27 | 16,495,980 | +0.45(+1.01%) |
Apr 22, 2019 | 44.82 | 45.10 | 44.61 | 44.82 | 10,670,606 | +0.26(+0.58%) |
Apr 18, 2019 | 44.40 | 45.01 | 44.25 | 44.57 | 18,813,436 | +0.08(+0.17%) |
Apr 17, 2019 | 45.71 | 45.85 | 44.03 | 44.49 | 26,097,836 | -1.15(-2.52%) |
Apr 16, 2019 | 46.34 | 46.43 | 45.17 | 45.64 | 15,283,442 | -0.27(-0.59%) |
Apr 15, 2019 | 45.49 | 46.23 | 45.30 | 45.91 | 20,772,230 | +1.19(+2.67%) |
Apr 12, 2019 | 44.84 | 45.12 | 44.52 | 44.72 | 11,838,866 | +0.10(+0.23%) |
Apr 11, 2019 | 45.71 | 46.04 | 44.43 | 44.62 | 13,407,164 | -1.00(-2.19%) |
Apr 10, 2019 | 45.47 | 45.63 | 44.90 | 45.62 | 13,997,803 | +0.13(+0.28%) |
Apr 09, 2019 | 45.81 | 46.00 | 45.26 | 45.49 | 10,954,344 | -0.36(-0.79%) |
Apr 08, 2019 | 45.69 | 46.14 | 45.51 | 45.85 | 9,888,202 | +0.08(+0.17%) |
Apr 05, 2019 | 45.39 | 45.89 | 45.31 | 45.78 | 11,812,058 | +0.56(+1.24%) |
Apr 04, 2019 | 44.78 | 45.27 | 44.71 | 45.22 | 13,058,423 | +0.52(+1.16%) |
Apr 03, 2019 | 44.39 | 44.94 | 44.30 | 44.70 | 20,591,458 | +0.56(+1.27%) |
Apr 02, 2019 | 44.61 | 44.81 | 43.84 | 44.14 | 26,097,974 | -1.74(-3.80%) |
Apr 01, 2019 | 45.86 | 46.01 | 45.26 | 45.89 | 12,737,452 | +0.22(+0.48%) |
Mar 29, 2019 | 45.34 | 45.70 | 45.12 | 45.67 | 13,417,586 | +0.48(+1.07%) |
Mar 28, 2019 | 45.88 | 46.23 | 45.09 | 45.18 | 13,656,396 | -0.58(-1.28%) |
Mar 27, 2019 | 45.67 | 46.09 | 44.73 | 45.77 | 25,143,946 | -1.13(-2.42%) |
Mar 26, 2019 | 46.89 | 47.56 | 46.64 | 46.90 | 13,852,725 | +0.37(+0.80%) |
Mar 25, 2019 | 47.25 | 47.53 | 46.06 | 46.53 | 15,314,251 | -0.92(-1.94%) |
Mar 22, 2019 | 48.36 | 48.50 | 47.35 | 47.45 | 12,050,850 | -1.15(-2.37%) |
Mar 21, 2019 | 47.48 | 48.78 | 47.23 | 48.60 | 12,340,106 | +1.05(+2.21%) |
Mar 20, 2019 | 48.11 | 48.18 | 47.26 | 47.55 | 13,468,875 | -0.79(-1.63%) |
Mar 19, 2019 | 48.01 | 48.72 | 47.83 | 48.34 | 14,602,812 | +0.36(+0.74%) |
Mar 18, 2019 | 47.09 | 48.20 | 47.05 | 47.99 | 15,035,053 | +0.91(+1.92%) |
Mar 15, 2019 | 47.35 | 47.58 | 46.80 | 47.08 | 28,652,922 | -0.24(-0.50%) |
Mar 14, 2019 | 48.22 | 48.61 | 47.14 | 47.32 | 17,968,980 | -0.58(-1.22%) |
Mar 13, 2019 | 47.09 | 48.20 | 46.83 | 47.90 | 27,082,962 | +1.63(+3.51%) |
Mar 12, 2019 | 45.74 | 46.51 | 45.49 | 46.28 | 19,694,318 | +0.76(+1.67%) |
Mar 11, 2019 | 44.96 | 45.63 | 44.29 | 45.51 | 17,437,876 | +0.69(+1.55%) |
Mar 08, 2019 | 44.08 | 44.96 | 43.97 | 44.82 | 25,683,964 | +0.48(+1.09%) |
Mar 07, 2019 | 45.84 | 46.01 | 44.18 | 44.34 | 27,178,396 | -1.39(-3.04%) |
Mar 06, 2019 | 46.35 | 46.58 | 45.73 | 45.73 | 18,729,896 | -0.81(-1.75%) |
Mar 05, 2019 | 47.55 | 47.59 | 46.04 | 46.54 | 32,793,178 | -0.85(-1.79%) |
Mar 04, 2019 | 49.43 | 49.58 | 47.25 | 47.38 | 21,048,306 | -1.84(-3.73%) |
Mar 01, 2019 | 49.24 | 49.74 | 49.16 | 49.22 | 17,044,580 | +0.25(+0.52%) |
Feb 28, 2019 | 49.57 | 49.78 | 48.74 | 48.97 | 20,179,318 | -0.57(-1.15%) |
Feb 27, 2019 | 51.17 | 51.22 | 49.50 | 49.54 | 24,775,836 | -1.85(-3.59%) |
Feb 26, 2019 | 51.86 | 52.14 | 51.31 | 51.38 | 14,286,210 | -0.47(-0.90%) |
Feb 25, 2019 | 52.60 | 52.74 | 51.82 | 51.85 | 14,775,286 | -0.61(-1.16%) |
Feb 22, 2019 | 52.62 | 52.80 | 51.80 | 52.46 | 23,835,392 | -0.34(-0.64%) |
Feb 21, 2019 | 54.22 | 54.32 | 52.47 | 52.80 | 30,505,544 | -1.58(-2.91%) |
Feb 20, 2019 | 53.91 | 55.20 | 53.60 | 54.38 | 50,313,208 | -4.79(-8.10%) |
Feb 19, 2019 | 59.45 | 59.54 | 58.66 | 59.17 | 15,431,802 | +0.30(+0.50%) |
Feb 15, 2019 | 57.80 | 59.16 | 57.45 | 58.88 | 12,099,506 | +1.56(+2.72%) |
Feb 14, 2019 | 57.12 | 57.72 | 56.54 | 57.32 | 8,252,066 | -0.08(-0.15%) |
Feb 13, 2019 | 57.01 | 57.72 | 56.84 | 57.40 | 11,461,339 | +0.66(+1.16%) |
Feb 12, 2019 | 55.41 | 57.06 | 55.29 | 56.74 | 8,955,958 | +1.62(+2.93%) |
Feb 11, 2019 | 55.34 | 55.66 | 55.05 | 55.12 | 10,361,822 | +0.08(+0.14%) |
Feb 08, 2019 | 55.45 | 55.63 | 54.50 | 55.05 | 9,157,120 | -0.63(-1.13%) |
Feb 07, 2019 | 55.86 | 56.00 | 55.00 | 55.67 | 7,422,342 | -0.24(-0.42%) |
Feb 06, 2019 | 55.41 | 56.13 | 55.34 | 55.91 | 7,483,905 | +0.30(+0.55%) |
Feb 05, 2019 | 56.09 | 56.21 | 55.37 | 55.61 | 7,905,096 | -0.20(-0.36%) |
Feb 04, 2019 | 55.25 | 55.82 | 54.93 | 55.81 | 8,427,808 | +0.58(+1.06%) |
Feb 01, 2019 | 54.62 | 55.65 | 53.24 | 55.23 | 19,772,266 | -0.28(-0.50%) |
Jan 31, 2019 | 55.84 | 56.23 | 55.51 | 55.51 | 12,332,235 | -0.35(-0.62%) |
Jan 30, 2019 | 56.13 | 56.45 | 55.69 | 55.85 | 8,667,565 | +0.36(+0.64%) |
Jan 29, 2019 | 55.43 | 56.01 | 55.19 | 55.50 | 8,612,083 | +0.25(+0.46%) |
Jan 28, 2019 | 55.13 | 55.26 | 53.84 | 55.24 | 10,199,971 | -0.18(-0.32%) |
Jan 25, 2019 | 55.52 | 55.73 | 55.16 | 55.42 | 10,188,934 | +0.40(+0.72%) |
Jan 24, 2019 | 55.46 | 55.57 | 54.67 | 55.02 | 8,311,989 | -0.53(-0.96%) |
Jan 23, 2019 | 54.88 | 55.73 | 54.54 | 55.56 | 10,821,998 | +1.00(+1.83%) |
Jan 22, 2019 | 54.95 | 55.27 | 54.29 | 54.56 | 10,102,382 | -0.50(-0.92%) |
Jan 18, 2019 | 54.33 | 55.09 | 54.03 | 55.06 | 18,563,408 | +1.81(+3.39%) |
Jan 17, 2019 | 53.76 | 53.86 | 53.17 | 53.25 | 14,909,073 | -0.46(-0.86%) |
Jan 16, 2019 | 53.62 | 54.20 | 53.51 | 53.72 | 16,099,652 | +0.15(+0.28%) |
Jan 15, 2019 | 54.35 | 54.47 | 53.06 | 53.56 | 18,414,474 | -1.34(-2.45%) |
Jan 14, 2019 | 54.94 | 55.28 | 54.54 | 54.91 | 11,036,014 | -0.39(-0.71%) |
Jan 11, 2019 | 54.77 | 55.31 | 54.09 | 55.30 | 13,561,252 | +0.22(+0.40%) |
Jan 10, 2019 | 55.48 | 55.70 | 54.25 | 55.09 | 18,412,598 | -0.41(-0.74%) |
Jan 09, 2019 | 57.62 | 57.72 | 54.88 | 55.50 | 17,822,224 | -2.09(-3.63%) |
Jan 08, 2019 | 57.81 | 58.61 | 56.52 | 57.59 | 12,298,370 | -0.07(-0.12%) |
Jan 07, 2019 | 56.63 | 58.28 | 56.07 | 57.66 | 10,599,164 | +1.50(+2.68%) |
Jan 04, 2019 | 55.54 | 56.67 | 55.42 | 56.15 | 8,585,274 | +1.34(+2.44%) |
Jan 03, 2019 | 54.83 | 55.38 | 54.32 | 54.82 | 8,112,399 | -0.29(-0.53%) |
Jan 02, 2019 | 54.51 | 55.35 | 54.15 | 55.11 | 8,272,712 | +0.05(+0.09%) |
Dec 31, 2018 | 54.99 | 55.53 | 54.41 | 55.06 | 9,076,018 | +0.28(+0.51%) |
Dec 28, 2018 | 55.30 | 55.67 | 54.50 | 54.78 | 9,076,851 | -0.04(-0.08%) |
Dec 27, 2018 | 54.35 | 54.82 | 52.78 | 54.82 | 10,254,864 | -0.14(-0.26%) |
Dec 26, 2018 | 52.97 | 54.97 | 52.15 | 54.97 | 11,280,600 | +2.09(+3.96%) |
Dec 24, 2018 | 53.40 | 54.15 | 52.78 | 52.88 | 7,513,706 | -0.66(-1.22%) |
Dec 21, 2018 | 55.42 | 56.72 | 53.51 | 53.53 | 22,912,272 | -2.34(-4.18%) |
Dec 20, 2018 | 57.23 | 57.68 | 55.37 | 55.87 | 15,360,471 | -1.77(-3.08%) |
Dec 19, 2018 | 58.67 | 59.35 | 57.28 | 57.64 | 13,123,882 | -0.82(-1.39%) |
Dec 18, 2018 | 59.98 | 60.01 | 57.75 | 58.46 | 10,827,569 | -0.95(-1.60%) |
Dec 17, 2018 | 59.67 | 60.49 | 59.04 | 59.40 | 11,281,447 | -1.00(-1.66%) |
Dec 14, 2018 | 61.13 | 61.72 | 60.18 | 60.40 | 12,642,952 | -1.25(-2.03%) |
Dec 13, 2018 | 62.49 | 62.67 | 60.77 | 61.66 | 12,490,576 | -0.95(-1.52%) |
Dec 12, 2018 | 62.52 | 63.59 | 62.30 | 62.61 | 12,068,480 | +0.92(+1.48%) |
Dec 11, 2018 | 62.81 | 63.37 | 61.02 | 61.69 | 12,298,207 | +0.06(+0.10%) |
Dec 10, 2018 | 62.28 | 62.37 | 60.09 | 61.63 | 12,849,809 | -0.63(-1.01%) |
Dec 07, 2018 | 64.04 | 64.19 | 61.92 | 62.26 | 12,561,558 | -2.08(-3.24%) |
Dec 06, 2018 | 65.46 | 65.60 | 62.09 | 64.35 | 18,655,806 | -1.97(-2.97%) |
Dec 04, 2018 | 66.77 | 67.54 | 66.03 | 66.31 | 15,866,699 | -0.51(-0.77%) |
Dec 03, 2018 | 67.40 | 67.79 | 66.52 | 66.83 | 19,275,654 | -0.57(-0.85%) |
Nov 30, 2018 | 67.03 | 67.43 | 66.12 | 67.40 | 18,946,102 | +0.17(+0.25%) |
Nov 29, 2018 | 67.81 | 67.91 | 66.98 | 67.23 | 11,766,181 | -0.23(-0.34%) |
Nov 28, 2018 | 67.75 | 68.62 | 67.04 | 67.46 | 23,656,224 | +0.65(+0.97%) |
Nov 27, 2018 | 65.54 | 66.88 | 64.75 | 66.81 | 14,162,237 | +1.40(+2.13%) |
Nov 26, 2018 | 64.33 | 66.31 | 64.29 | 65.41 | 17,515,350 | +2.24(+3.54%) |
Nov 23, 2018 | 62.85 | 63.76 | 62.47 | 63.18 | 2,903,169 | +0.08(+0.12%) |
Nov 21, 2018 | 63.10 | 63.10 | 63.10 | 0 | -0.36(-0.57%) | |
Nov 20, 2018 | 64.79 | 65.36 | 63.28 | 63.46 | 12,175,758 | -2.55(-3.86%) |
Nov 19, 2018 | 66.78 | 67.29 | 65.53 | 66.01 | 7,325,041 | -0.66(-0.98%) |
Nov 16, 2018 | 66.88 | 67.60 | 66.61 | 66.67 | 7,816,078 | -0.43(-0.64%) |
Nov 15, 2018 | 66.71 | 67.46 | 65.42 | 67.09 | 8,162,862 | -0.07(-0.10%) |
Nov 14, 2018 | 68.15 | 69.04 | 66.69 | 67.16 | 10,318,302 | -0.74(-1.09%) |
Nov 13, 2018 | 68.04 | 68.54 | 67.34 | 67.90 | 7,921,776 | +0.39(+0.57%) |
Nov 12, 2018 | 67.09 | 68.14 | 66.77 | 67.51 | 6,758,015 | +0.43(+0.64%) |
Nov 09, 2018 | 67.34 | 67.62 | 66.51 | 67.09 | 6,855,772 | -0.18(-0.27%) |
Nov 08, 2018 | 65.88 | 67.30 | 65.76 | 67.27 | 9,429,012 | +1.08(+1.62%) |
Nov 07, 2018 | 66.41 | 68.30 | 65.99 | 66.19 | 14,702,557 | +0.73(+1.12%) |
Nov 06, 2018 | 62.61 | 65.62 | 62.40 | 65.46 | 15,264,818 | +3.54(+5.71%) |
Nov 05, 2018 | 61.68 | 62.72 | 61.50 | 61.93 | 7,631,902 | +0.50(+0.82%) |
Nov 02, 2018 | 62.89 | 62.95 | 60.72 | 61.42 | 7,014,395 | -1.11(-1.77%) |
Nov 01, 2018 | 61.13 | 62.59 | 61.02 | 62.53 | 7,645,002 | +1.70(+2.79%) |
Oct 31, 2018 | 61.16 | 61.64 | 60.05 | 60.83 | 9,128,187 | +0.00(+0.00%) |
Oct 30, 2018 | 59.69 | 60.90 | 59.10 | 60.83 | 8,573,793 | +1.55(+2.62%) |
Oct 29, 2018 | 59.80 | 60.10 | 58.39 | 59.28 | 7,451,677 | +0.35(+0.60%) |
Oct 26, 2018 | 58.83 | 59.50 | 58.13 | 58.93 | 10,160,199 | -0.46(-0.78%) |
Oct 25, 2018 | 58.89 | 59.77 | 58.45 | 59.39 | 10,983,859 | +0.72(+1.23%) |
Oct 24, 2018 | 60.62 | 60.98 | 58.47 | 58.67 | 8,213,473 | -2.22(-3.64%) |
Oct 23, 2018 | 59.89 | 61.27 | 59.20 | 60.88 | 6,976,594 | +0.09(+0.15%) |
Oct 22, 2018 | 62.14 | 62.54 | 60.59 | 60.79 | 6,458,778 | -1.12(-1.81%) |
Oct 19, 2018 | 62.09 | 63.11 | 61.72 | 61.91 | 8,716,385 | -0.29(-0.47%) |
Oct 18, 2018 | 62.15 | 62.74 | 61.57 | 62.20 | 8,765,794 | +0.14(+0.23%) |
Oct 17, 2018 | 61.73 | 62.45 | 61.55 | 62.06 | 8,667,696 | +0.53(+0.87%) |
Oct 16, 2018 | 61.38 | 61.55 | 60.63 | 61.53 | 12,230,568 | +0.55(+0.90%) |
Oct 15, 2018 | 61.90 | 62.57 | 60.94 | 60.98 | 8,847,329 | -1.27(-2.04%) |
Oct 12, 2018 | 62.19 | 62.57 | 61.15 | 62.24 | 11,358,884 | +1.16(+1.90%) |
Oct 11, 2018 | 64.00 | 64.32 | 60.59 | 61.08 | 20,482,046 | -4.78(-7.26%) |
Oct 10, 2018 | 66.78 | 67.21 | 65.68 | 65.87 | 16,829,482 | -0.48(-0.72%) |
Oct 09, 2018 | 66.57 | 66.68 | 65.77 | 66.34 | 4,435,716 | -0.26(-0.39%) |
Oct 08, 2018 | 65.77 | 66.77 | 65.71 | 66.60 | 6,297,682 | +0.94(+1.44%) |
Oct 05, 2018 | 66.12 | 66.51 | 65.47 | 65.66 | 5,441,001 | -0.60(-0.91%) |
Oct 04, 2018 | 66.41 | 66.74 | 65.91 | 66.26 | 7,881,834 | -0.43(-0.64%) |
Oct 03, 2018 | 66.48 | 67.16 | 66.10 | 66.68 | 5,781,356 | +0.55(+0.83%) |
Oct 02, 2018 | 66.17 | 66.76 | 66.07 | 66.13 | 4,708,400 | -0.22(-0.33%) |