Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.11 | 59.63 | 59.11 | 59.32 | 5,697,933 | +0.41(+0.69%) |
Sep 27, 2019 | 57.74 | 59.27 | 56.78 | 58.91 | 7,300,010 | +1.96(+3.44%) |
Sep 26, 2019 | 57.21 | 57.21 | 56.63 | 56.95 | 2,179,395 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.56 | 57.19 | 2,704,558 | +0.42(+0.73%) |
Sep 24, 2019 | 57.67 | 57.92 | 56.59 | 56.77 | 4,162,944 | -0.83(-1.45%) |
Sep 23, 2019 | 57.14 | 57.90 | 56.91 | 57.61 | 2,942,461 | -0.02(-0.03%) |
Sep 20, 2019 | 57.98 | 58.32 | 57.23 | 57.62 | 4,659,580 | -0.20(-0.34%) |
Sep 19, 2019 | 57.76 | 58.15 | 57.48 | 57.82 | 2,330,604 | +0.23(+0.40%) |
Sep 18, 2019 | 57.29 | 57.60 | 56.80 | 57.59 | 3,971,171 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,324 | -0.63(-1.08%) |
Sep 16, 2019 | 58.14 | 58.48 | 57.86 | 58.25 | 2,569,146 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.81 | 58.16 | 2,533,463 | +0.75(+1.30%) |
Sep 12, 2019 | 57.67 | 58.13 | 57.14 | 57.41 | 2,714,662 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 58.00 | 56.95 | 57.85 | 3,434,632 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.50 | 56.42 | 57.50 | 3,445,480 | +0.91(+1.61%) |
Sep 09, 2019 | 55.49 | 56.67 | 55.37 | 56.59 | 3,951,489 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.70 | 55.23 | 2,990,968 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.68 | 54.86 | 3,955,387 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.89 | 3,704,124 | +1.07(+2.07%) |
Sep 03, 2019 | 52.35 | 52.35 | 51.49 | 51.81 | 3,530,118 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.21 | 52.78 | 52.87 | 3,025,684 | +0.40(+0.76%) |
Aug 29, 2019 | 52.07 | 52.66 | 51.87 | 52.47 | 2,618,865 | +1.16(+2.27%) |
Aug 28, 2019 | 50.53 | 51.40 | 50.25 | 51.31 | 1,956,264 | +0.50(+0.98%) |
Aug 27, 2019 | 51.15 | 51.21 | 50.43 | 50.81 | 2,942,585 | -0.01(-0.02%) |
Aug 26, 2019 | 50.98 | 51.31 | 50.34 | 50.82 | 3,600,846 | +0.25(+0.49%) |
Aug 23, 2019 | 51.15 | 51.93 | 50.30 | 50.57 | 4,248,063 | -1.06(-2.06%) |
Aug 22, 2019 | 52.10 | 52.31 | 51.41 | 51.64 | 2,455,082 | -0.23(-0.44%) |
Aug 21, 2019 | 52.18 | 52.21 | 51.72 | 51.87 | 2,981,824 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 52.00 | 51.40 | 51.44 | 2,852,825 | -0.51(-0.97%) |
Aug 19, 2019 | 52.35 | 52.38 | 51.77 | 51.95 | 4,615,867 | +0.56(+1.09%) |
Aug 16, 2019 | 50.46 | 51.54 | 50.37 | 51.39 | 3,756,293 | +1.34(+2.68%) |
Aug 15, 2019 | 50.37 | 50.66 | 49.67 | 50.05 | 4,951,999 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.47 | 50.14 | 50.26 | 4,411,793 | -1.80(-3.46%) |
Aug 13, 2019 | 50.78 | 53.24 | 50.71 | 52.06 | 3,897,001 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,075 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.18 | 52.11 | 52.32 | 3,351,993 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,657,992 | +1.05(+2.00%) |
Aug 07, 2019 | 52.47 | 52.67 | 51.35 | 52.41 | 4,468,617 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.50 | 4,625,409 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,427,364 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.93 | 54.24 | 5,196,021 | -0.97(-1.75%) |
Aug 01, 2019 | 57.11 | 57.44 | 55.00 | 55.20 | 5,152,809 | -1.86(-3.27%) |
Jul 31, 2019 | 59.20 | 59.20 | 56.23 | 57.07 | 7,490,159 | -2.12(-3.58%) |
Jul 30, 2019 | 58.23 | 59.25 | 57.88 | 59.19 | 2,612,718 | +0.87(+1.49%) |
Jul 29, 2019 | 58.16 | 58.61 | 57.02 | 58.32 | 3,634,002 | -0.32(-0.54%) |
Jul 26, 2019 | 58.84 | 58.93 | 58.29 | 58.63 | 2,333,002 | -0.24(-0.40%) |
Jul 25, 2019 | 58.90 | 59.10 | 58.30 | 58.87 | 2,506,651 | -0.29(-0.49%) |
Jul 24, 2019 | 58.29 | 59.26 | 58.13 | 59.16 | 2,187,784 | +0.36(+0.61%) |
Jul 23, 2019 | 57.88 | 58.82 | 57.61 | 58.80 | 2,402,100 | +1.28(+2.22%) |
Jul 22, 2019 | 57.53 | 57.83 | 57.16 | 57.53 | 2,519,384 | +0.10(+0.17%) |
Jul 19, 2019 | 57.04 | 57.71 | 56.81 | 57.43 | 3,330,051 | +0.93(+1.65%) |
Jul 18, 2019 | 56.71 | 56.86 | 56.27 | 56.50 | 3,609,155 | -0.39(-0.68%) |
Jul 17, 2019 | 58.11 | 58.21 | 56.80 | 56.88 | 2,472,582 | -1.38(-2.37%) |
Jul 16, 2019 | 57.71 | 58.78 | 57.55 | 58.26 | 2,151,928 | +0.48(+0.84%) |
Jul 15, 2019 | 57.94 | 58.02 | 57.43 | 57.78 | 1,839,335 | +0.00(+0.00%) |
Jul 12, 2019 | 56.82 | 58.07 | 56.73 | 57.78 | 2,950,445 | +1.35(+2.38%) |
Jul 11, 2019 | 56.12 | 56.53 | 55.81 | 56.43 | 2,362,402 | +0.40(+0.72%) |
Jul 10, 2019 | 56.92 | 57.04 | 55.86 | 56.03 | 3,096,180 | -0.48(-0.86%) |
Jul 09, 2019 | 56.58 | 56.88 | 56.11 | 56.51 | 2,563,472 | -0.53(-0.93%) |
Jul 08, 2019 | 57.25 | 57.75 | 56.87 | 57.04 | 2,436,753 | -0.48(-0.84%) |
Jul 05, 2019 | 57.59 | 57.87 | 56.47 | 57.53 | 2,588,801 | -0.69(-1.19%) |
Jul 03, 2019 | 58.46 | 58.55 | 57.68 | 58.22 | 1,815,265 | -0.10(-0.17%) |
Jul 02, 2019 | 58.46 | 58.57 | 57.78 | 58.32 | 3,654,488 | -0.36(-0.61%) |
Jul 01, 2019 | 59.72 | 59.87 | 58.44 | 58.68 | 3,297,861 | -0.01(-0.01%) |
Jun 28, 2019 | 58.26 | 58.98 | 58.11 | 58.69 | 8,088,826 | +0.55(+0.94%) |
Jun 27, 2019 | 58.15 | 58.45 | 57.79 | 58.14 | 3,741,562 | +0.22(+0.38%) |
Jun 26, 2019 | 57.64 | 58.15 | 57.48 | 57.92 | 2,958,847 | +0.49(+0.86%) |
Jun 25, 2019 | 57.60 | 57.68 | 57.31 | 57.43 | 2,380,416 | -0.11(-0.18%) |
Jun 24, 2019 | 57.74 | 57.96 | 57.46 | 57.53 | 3,089,153 | -0.19(-0.34%) |
Jun 21, 2019 | 57.61 | 58.15 | 57.35 | 57.73 | 4,952,614 | +0.11(+0.18%) |
Jun 20, 2019 | 56.88 | 57.73 | 56.29 | 57.62 | 4,317,271 | +1.79(+3.20%) |
Jun 19, 2019 | 56.42 | 56.56 | 55.71 | 55.84 | 3,064,109 | -0.42(-0.75%) |
Jun 18, 2019 | 55.56 | 56.70 | 55.38 | 56.26 | 4,408,536 | +1.13(+2.04%) |
Jun 17, 2019 | 55.27 | 55.46 | 54.99 | 55.13 | 3,375,055 | -0.08(-0.14%) |
Jun 14, 2019 | 55.45 | 55.51 | 54.55 | 55.21 | 3,208,518 | -0.38(-0.68%) |
Jun 13, 2019 | 55.56 | 55.73 | 55.19 | 55.59 | 3,140,782 | +0.40(+0.73%) |
Jun 12, 2019 | 55.58 | 55.79 | 54.83 | 55.19 | 4,218,867 | -0.63(-1.13%) |
Jun 11, 2019 | 57.47 | 57.74 | 55.79 | 55.82 | 4,425,289 | -1.03(-1.81%) |
Jun 10, 2019 | 56.43 | 57.35 | 56.31 | 56.85 | 3,405,151 | +0.84(+1.49%) |
Jun 07, 2019 | 55.40 | 56.43 | 55.27 | 56.01 | 3,937,375 | +0.91(+1.64%) |
Jun 06, 2019 | 55.67 | 55.80 | 54.54 | 55.11 | 3,603,658 | -0.56(-1.01%) |
Jun 05, 2019 | 55.48 | 55.88 | 54.84 | 55.67 | 5,788,544 | +0.73(+1.33%) |
Jun 04, 2019 | 54.01 | 55.03 | 53.67 | 54.94 | 3,709,222 | +1.65(+3.10%) |
Jun 03, 2019 | 53.01 | 53.87 | 52.87 | 53.29 | 3,635,796 | +0.30(+0.56%) |
May 31, 2019 | 53.15 | 53.70 | 52.89 | 52.99 | 4,476,941 | -0.84(-1.57%) |
May 30, 2019 | 53.91 | 54.36 | 53.64 | 53.83 | 2,394,311 | +0.18(+0.34%) |
May 29, 2019 | 53.32 | 53.91 | 53.11 | 53.65 | 4,703,228 | -0.18(-0.34%) |
May 28, 2019 | 55.20 | 55.41 | 53.81 | 53.83 | 4,301,861 | -1.17(-2.13%) |
May 24, 2019 | 55.73 | 55.85 | 54.87 | 55.00 | 2,956,129 | -0.13(-0.24%) |
May 23, 2019 | 56.16 | 56.16 | 54.53 | 55.13 | 3,291,253 | -1.75(-3.08%) |
May 22, 2019 | 57.23 | 57.34 | 56.82 | 56.88 | 2,932,575 | -0.58(-1.01%) |
May 21, 2019 | 56.58 | 57.72 | 56.57 | 57.46 | 4,224,170 | +1.26(+2.24%) |
May 20, 2019 | 56.67 | 56.76 | 55.92 | 56.21 | 3,927,699 | -0.81(-1.42%) |
May 17, 2019 | 57.08 | 57.65 | 56.89 | 57.02 | 3,057,198 | -0.74(-1.28%) |
May 16, 2019 | 57.65 | 57.92 | 57.31 | 57.75 | 2,698,844 | +0.53(+0.92%) |
May 15, 2019 | 56.33 | 57.58 | 56.12 | 57.23 | 2,333,458 | +0.35(+0.61%) |
May 14, 2019 | 56.96 | 57.50 | 56.64 | 56.88 | 2,463,973 | +0.45(+0.79%) |
May 13, 2019 | 57.23 | 57.25 | 56.00 | 56.43 | 3,135,396 | -2.00(-3.42%) |
May 10, 2019 | 57.84 | 58.62 | 56.80 | 58.43 | 3,206,795 | +0.11(+0.19%) |
May 09, 2019 | 57.28 | 58.39 | 56.98 | 58.32 | 3,324,384 | +0.45(+0.77%) |
May 08, 2019 | 58.78 | 58.92 | 57.79 | 57.87 | 4,939,230 | -1.08(-1.84%) |
May 07, 2019 | 58.93 | 59.72 | 57.91 | 58.96 | 6,850,596 | -2.29(-3.73%) |
May 06, 2019 | 60.69 | 61.47 | 60.37 | 61.24 | 3,798,578 | -0.83(-1.34%) |
May 03, 2019 | 61.55 | 62.15 | 61.55 | 62.07 | 2,882,175 | +0.87(+1.43%) |
May 02, 2019 | 61.32 | 61.64 | 60.70 | 61.20 | 3,513,170 | -0.16(-0.26%) |
May 01, 2019 | 62.07 | 62.26 | 61.33 | 61.36 | 2,579,249 | -0.62(-1.00%) |
Apr 30, 2019 | 61.90 | 62.03 | 60.80 | 61.98 | 5,504,077 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.50 | 62.05 | 3,676,819 | -0.57(-0.91%) |
Apr 26, 2019 | 62.39 | 62.62 | 62.11 | 62.61 | 2,491,463 | +0.38(+0.62%) |
Apr 25, 2019 | 63.05 | 63.05 | 61.81 | 62.23 | 3,218,256 | -1.09(-1.72%) |
Apr 24, 2019 | 63.66 | 63.86 | 63.21 | 63.32 | 3,139,312 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.94 | 63.15 | 63.87 | 2,457,322 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.70 | 62.68 | 63.49 | 2,815,700 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.69 | 63.12 | 63.30 | 3,687,769 | +0.17(+0.28%) |
Apr 17, 2019 | 63.55 | 63.77 | 63.09 | 63.13 | 2,898,387 | +0.11(+0.18%) |
Apr 16, 2019 | 62.90 | 63.11 | 62.74 | 63.01 | 1,920,455 | +0.33(+0.53%) |
Apr 15, 2019 | 62.92 | 62.95 | 62.41 | 62.68 | 1,598,750 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.21 | 62.60 | 62.94 | 2,044,395 | +0.56(+0.90%) |
Apr 11, 2019 | 62.22 | 62.50 | 62.04 | 62.39 | 1,706,601 | +0.29(+0.46%) |
Apr 10, 2019 | 62.01 | 62.39 | 61.64 | 62.10 | 2,004,722 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.49 | 61.76 | 61.82 | 2,635,355 | -0.79(-1.26%) |
Apr 08, 2019 | 62.43 | 62.62 | 61.80 | 62.60 | 2,694,014 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.39 | 61.76 | 62.11 | 2,269,132 | +0.02(+0.03%) |
Apr 04, 2019 | 61.88 | 62.12 | 61.37 | 62.09 | 2,508,545 | +0.31(+0.49%) |
Apr 03, 2019 | 61.46 | 61.98 | 61.10 | 61.78 | 3,340,204 | +0.73(+1.20%) |
Apr 02, 2019 | 61.26 | 61.37 | 60.67 | 61.05 | 3,122,672 | -0.17(-0.29%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.38 | 61.23 | 3,232,946 | +1.45(+2.42%) |
Mar 29, 2019 | 59.57 | 59.82 | 59.30 | 59.78 | 3,476,319 | +0.79(+1.35%) |
Mar 28, 2019 | 58.68 | 59.23 | 58.49 | 58.98 | 2,041,549 | +0.36(+0.61%) |
Mar 27, 2019 | 58.79 | 58.90 | 58.29 | 58.62 | 1,974,538 | -0.11(-0.19%) |
Mar 26, 2019 | 58.59 | 59.04 | 58.35 | 58.74 | 2,368,875 | +0.70(+1.20%) |
Mar 25, 2019 | 58.32 | 58.65 | 57.77 | 58.04 | 4,153,509 | -0.33(-0.57%) |
Mar 22, 2019 | 60.03 | 60.18 | 58.32 | 58.37 | 3,988,678 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.60 | 59.20 | 60.47 | 4,127,997 | +0.86(+1.44%) |
Mar 20, 2019 | 59.67 | 60.15 | 59.09 | 59.61 | 4,471,429 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.54 | 59.49 | 59.73 | 2,802,694 | -0.32(-0.54%) |
Mar 18, 2019 | 58.88 | 60.16 | 58.88 | 60.06 | 4,513,742 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.78 | 12,650,783 | -0.13(-0.22%) |
Mar 14, 2019 | 59.21 | 59.37 | 58.82 | 58.91 | 3,524,823 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.30 | 4,545,034 | +0.52(+0.89%) |
Mar 12, 2019 | 59.00 | 59.35 | 58.70 | 58.77 | 3,491,862 | -0.10(-0.18%) |
Mar 11, 2019 | 57.96 | 58.90 | 57.95 | 58.88 | 4,387,856 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.34 | 57.54 | 58.14 | 4,439,984 | -0.61(-1.04%) |
Mar 07, 2019 | 59.02 | 59.02 | 57.98 | 58.75 | 4,116,557 | -0.35(-0.59%) |
Mar 06, 2019 | 59.27 | 59.37 | 59.02 | 59.10 | 3,371,043 | -0.03(-0.04%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.11 | 59.13 | 2,759,314 | -0.29(-0.48%) |
Mar 04, 2019 | 60.06 | 60.27 | 58.96 | 59.42 | 3,368,906 | -0.30(-0.50%) |
Mar 01, 2019 | 59.92 | 60.16 | 59.39 | 59.71 | 3,182,053 | +0.22(+0.37%) |
Feb 28, 2019 | 59.71 | 59.79 | 59.33 | 59.50 | 3,008,512 | -0.34(-0.57%) |
Feb 27, 2019 | 59.54 | 59.94 | 59.32 | 59.84 | 1,648,378 | +0.17(+0.29%) |
Feb 26, 2019 | 59.68 | 60.09 | 59.62 | 59.66 | 2,405,229 | -0.36(-0.60%) |
Feb 25, 2019 | 60.24 | 60.49 | 59.86 | 60.02 | 3,190,967 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.85 | 2,697,414 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.68 | 58.99 | 59.14 | 2,902,419 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.99 | 59.26 | 59.87 | 4,408,970 | +0.60(+1.02%) |
Feb 19, 2019 | 59.36 | 59.55 | 58.88 | 59.27 | 2,839,936 | -0.37(-0.61%) |
Feb 15, 2019 | 58.61 | 59.70 | 58.39 | 59.64 | 4,468,620 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.04 | 4,993,876 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.95 | 59.30 | 3,661,556 | +0.29(+0.50%) |
Feb 12, 2019 | 58.55 | 59.22 | 58.26 | 59.00 | 3,124,774 | +1.00(+1.72%) |
Feb 11, 2019 | 57.96 | 58.16 | 57.63 | 58.00 | 3,120,164 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.91 | 56.99 | 57.85 | 5,228,389 | +0.35(+0.60%) |
Feb 07, 2019 | 57.64 | 57.92 | 57.12 | 57.50 | 4,568,003 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,729,501 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.32 | 56.51 | 57.99 | 7,910,821 | -0.65(-1.11%) |
Feb 04, 2019 | 57.86 | 58.75 | 57.45 | 58.64 | 7,690,639 | +0.87(+1.50%) |
Feb 01, 2019 | 57.17 | 57.80 | 56.82 | 57.77 | 4,391,949 | +1.02(+1.80%) |
Jan 31, 2019 | 56.99 | 57.13 | 56.40 | 56.75 | 6,932,596 | -0.19(-0.33%) |
Jan 30, 2019 | 55.71 | 57.11 | 55.54 | 56.94 | 6,741,163 | +1.96(+3.56%) |
Jan 29, 2019 | 54.64 | 55.10 | 54.34 | 54.98 | 3,692,128 | +0.88(+1.63%) |
Jan 28, 2019 | 54.75 | 54.80 | 53.76 | 54.09 | 4,989,129 | -1.33(-2.39%) |
Jan 25, 2019 | 55.42 | 55.67 | 55.18 | 55.42 | 2,377,338 | +0.78(+1.43%) |
Jan 24, 2019 | 54.09 | 54.71 | 53.97 | 54.64 | 3,431,597 | +0.55(+1.03%) |
Jan 23, 2019 | 54.79 | 55.08 | 53.69 | 54.09 | 3,447,924 | -0.53(-0.97%) |
Jan 22, 2019 | 54.74 | 54.83 | 53.81 | 54.62 | 6,686,000 | -0.58(-1.05%) |
Jan 18, 2019 | 54.12 | 55.57 | 54.12 | 55.20 | 5,200,585 | +1.46(+2.71%) |
Jan 17, 2019 | 52.86 | 54.05 | 52.74 | 53.74 | 5,934,753 | +0.54(+1.01%) |
Jan 16, 2019 | 53.31 | 53.40 | 53.04 | 53.20 | 3,059,968 | -0.12(-0.23%) |
Jan 15, 2019 | 53.63 | 53.72 | 52.94 | 53.32 | 3,056,845 | -0.15(-0.28%) |
Jan 14, 2019 | 53.28 | 53.76 | 53.03 | 53.47 | 3,107,471 | -0.29(-0.53%) |
Jan 11, 2019 | 53.64 | 53.88 | 53.23 | 53.76 | 2,596,658 | -0.08(-0.14%) |
Jan 10, 2019 | 52.69 | 54.16 | 52.69 | 53.83 | 3,272,705 | +0.62(+1.16%) |
Jan 09, 2019 | 53.08 | 53.63 | 52.99 | 53.22 | 4,192,104 | +0.63(+1.20%) |
Jan 08, 2019 | 52.68 | 53.14 | 52.02 | 52.59 | 4,560,472 | +0.43(+0.83%) |
Jan 07, 2019 | 52.01 | 52.72 | 51.56 | 52.15 | 6,916,445 | +0.39(+0.75%) |
Jan 04, 2019 | 51.31 | 51.92 | 50.92 | 51.76 | 6,534,045 | +1.09(+2.16%) |
Jan 03, 2019 | 51.43 | 52.14 | 50.47 | 50.67 | 6,794,342 | -1.12(-2.16%) |
Jan 02, 2019 | 50.97 | 51.85 | 50.74 | 51.79 | 3,855,481 | +0.00(+0.00%) |
Dec 31, 2018 | 51.46 | 51.90 | 51.22 | 51.79 | 4,787,210 | +0.54(+1.05%) |
Dec 28, 2018 | 51.57 | 52.03 | 51.07 | 51.25 | 4,916,657 | -0.17(-0.34%) |
Dec 27, 2018 | 49.85 | 51.43 | 49.62 | 51.43 | 6,591,516 | +0.75(+1.47%) |
Dec 26, 2018 | 48.45 | 50.72 | 48.00 | 50.68 | 6,288,715 | +2.58(+5.37%) |
Dec 24, 2018 | 48.83 | 49.27 | 48.06 | 48.10 | 4,291,460 | -1.20(-2.43%) |
Dec 21, 2018 | 49.15 | 50.25 | 49.06 | 49.29 | 11,773,972 | +0.15(+0.30%) |
Dec 20, 2018 | 49.60 | 49.95 | 48.70 | 49.15 | 7,246,565 | -0.85(-1.70%) |
Dec 19, 2018 | 50.70 | 51.95 | 49.50 | 50.00 | 5,874,039 | -0.70(-1.38%) |
Dec 18, 2018 | 51.31 | 51.98 | 50.39 | 50.70 | 6,876,787 | -0.20(-0.39%) |
Dec 17, 2018 | 52.09 | 52.19 | 50.51 | 50.90 | 7,524,100 | -1.49(-2.85%) |
Dec 14, 2018 | 52.12 | 52.81 | 51.97 | 52.39 | 7,097,864 | -0.25(-0.48%) |
Dec 13, 2018 | 53.27 | 53.45 | 52.44 | 52.64 | 7,473,827 | -0.30(-0.57%) |
Dec 12, 2018 | 52.59 | 53.86 | 52.50 | 52.94 | 8,649,215 | -1.04(-1.93%) |
Dec 11, 2018 | 55.22 | 55.47 | 53.49 | 53.98 | 3,573,218 | -0.23(-0.43%) |
Dec 10, 2018 | 54.16 | 54.64 | 52.99 | 54.22 | 4,685,216 | -0.35(-0.64%) |
Dec 07, 2018 | 55.38 | 56.23 | 54.42 | 54.56 | 6,036,449 | -0.73(-1.32%) |
Dec 06, 2018 | 55.63 | 55.77 | 53.77 | 55.29 | 8,767,842 | -1.61(-2.83%) |
Dec 04, 2018 | 59.51 | 59.97 | 56.84 | 56.90 | 7,553,810 | -2.78(-4.66%) |
Dec 03, 2018 | 60.14 | 60.63 | 59.29 | 59.69 | 5,779,077 | +1.16(+1.98%) |
Nov 30, 2018 | 58.20 | 58.64 | 57.57 | 58.52 | 4,000,033 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.89 | 58.06 | 58.36 | 3,557,425 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 59.00 | 57.40 | 59.00 | 2,605,271 | +1.14(+1.98%) |
Nov 27, 2018 | 57.64 | 58.13 | 57.15 | 57.86 | 2,488,404 | +0.11(+0.20%) |
Nov 26, 2018 | 57.45 | 58.16 | 57.07 | 57.74 | 3,535,387 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.78 | 56.90 | 57.04 | 2,179,130 | -1.27(-2.18%) |
Nov 21, 2018 | 58.32 | 58.32 | 58.32 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.89 | 59.04 | 57.82 | 58.17 | 3,865,742 | -1.17(-1.97%) |
Nov 19, 2018 | 60.06 | 60.10 | 58.68 | 59.34 | 6,084,990 | -1.01(-1.67%) |
Nov 16, 2018 | 59.35 | 60.94 | 59.28 | 60.34 | 5,460,286 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.01 | 57.49 | 59.64 | 4,977,983 | +1.65(+2.84%) |
Nov 14, 2018 | 58.11 | 59.36 | 57.51 | 58.00 | 5,566,378 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.20 | 57.44 | 5,668,763 | -0.22(-0.37%) |
Nov 12, 2018 | 58.90 | 59.19 | 57.54 | 57.66 | 5,498,380 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.83 | 58.42 | 58.93 | 4,922,911 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.46 | 59.35 | 60.03 | 6,209,132 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.25 | 59.01 | 60.12 | 7,570,680 | -0.57(-0.94%) |
Nov 06, 2018 | 58.09 | 61.09 | 57.81 | 60.69 | 5,334,240 | +0.15(+0.26%) |
Nov 05, 2018 | 60.16 | 61.08 | 59.99 | 60.53 | 4,857,246 | +0.63(+1.05%) |
Nov 02, 2018 | 60.81 | 61.06 | 59.44 | 59.91 | 5,375,572 | -0.28(-0.47%) |
Nov 01, 2018 | 58.85 | 60.46 | 58.72 | 60.19 | 4,573,563 | +1.78(+3.05%) |
Oct 31, 2018 | 59.04 | 59.82 | 58.37 | 58.41 | 4,191,274 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.94 | 58.35 | 3,364,665 | +1.27(+2.23%) |
Oct 29, 2018 | 58.00 | 58.80 | 56.32 | 57.07 | 4,063,920 | +0.07(+0.12%) |
Oct 26, 2018 | 56.99 | 57.94 | 56.41 | 57.01 | 4,076,161 | -0.73(-1.27%) |
Oct 25, 2018 | 57.53 | 58.21 | 57.21 | 57.74 | 4,244,868 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.53 | 56.64 | 56.80 | 5,986,661 | -2.55(-4.29%) |
Oct 23, 2018 | 60.03 | 60.06 | 58.55 | 59.35 | 6,445,533 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.50 | 61.71 | 3,122,461 | -0.47(-0.76%) |
Oct 19, 2018 | 62.44 | 63.13 | 61.90 | 62.19 | 3,697,994 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.90 | 61.89 | 62.33 | 3,594,028 | -1.34(-2.11%) |
Oct 17, 2018 | 63.22 | 63.94 | 62.56 | 63.67 | 4,224,820 | +0.37(+0.58%) |
Oct 16, 2018 | 62.10 | 63.38 | 61.91 | 63.30 | 4,039,684 | +1.85(+3.01%) |
Oct 15, 2018 | 61.73 | 62.14 | 61.45 | 61.45 | 2,974,026 | -0.43(-0.70%) |
Oct 12, 2018 | 62.59 | 62.66 | 61.27 | 61.88 | 4,184,823 | +0.62(+1.01%) |
Oct 11, 2018 | 62.90 | 63.33 | 61.11 | 61.27 | 5,052,028 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.39 | 63.06 | 63.12 | 4,877,879 | -2.26(-3.46%) |
Oct 09, 2018 | 66.92 | 67.03 | 65.17 | 65.38 | 4,228,555 | -1.65(-2.46%) |
Oct 08, 2018 | 66.67 | 67.19 | 66.20 | 67.03 | 3,151,935 | -0.14(-0.21%) |
Oct 05, 2018 | 67.34 | 67.68 | 66.66 | 67.17 | 4,783,800 | -0.09(-0.13%) |
Oct 04, 2018 | 67.61 | 68.58 | 66.82 | 67.25 | 3,802,293 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.03 | 67.56 | 3,014,129 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.37 | 67.00 | 4,749,204 | +0.19(+0.28%) |