Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.87 | 38.90 | 37.78 | 37.97 | 2,782,900 | -1.04(-2.67%) |
Jan 30, 2020 | 38.94 | 39.50 | 38.54 | 39.01 | 1,904,159 | -0.28(-0.71%) |
Jan 29, 2020 | 39.06 | 39.64 | 39.06 | 39.29 | 2,211,168 | +0.44(+1.13%) |
Jan 28, 2020 | 37.63 | 39.06 | 37.57 | 38.85 | 2,515,057 | +0.51(+1.33%) |
Jan 27, 2020 | 38.00 | 38.84 | 37.86 | 38.34 | 2,121,470 | -0.26(-0.67%) |
Jan 24, 2020 | 39.34 | 39.37 | 38.20 | 38.60 | 2,181,200 | -0.75(-1.91%) |
Jan 23, 2020 | 39.67 | 39.77 | 38.94 | 39.35 | 2,533,630 | -0.43(-1.08%) |
Jan 22, 2020 | 39.86 | 40.40 | 39.66 | 39.78 | 1,879,351 | +0.17(+0.43%) |
Jan 21, 2020 | 39.50 | 39.75 | 39.07 | 39.61 | 2,594,687 | +0.01(+0.03%) |
Jan 17, 2020 | 39.40 | 39.65 | 38.82 | 39.60 | 2,675,900 | +0.22(+0.56%) |
Jan 16, 2020 | 38.77 | 39.47 | 38.62 | 39.38 | 2,103,326 | +0.29(+0.74%) |
Jan 15, 2020 | 38.90 | 39.31 | 38.82 | 39.09 | 3,957,556 | -0.01(-0.03%) |
Jan 14, 2020 | 39.06 | 39.28 | 38.34 | 39.10 | 3,017,823 | +0.19(+0.49%) |
Jan 13, 2020 | 39.00 | 39.06 | 37.95 | 38.91 | 3,446,705 | -0.19(-0.49%) |
Jan 10, 2020 | 37.82 | 39.16 | 37.37 | 39.10 | 4,586,500 | +0.56(+1.45%) |
Jan 09, 2020 | 39.30 | 39.38 | 38.45 | 38.54 | 5,499,546 | -0.78(-1.98%) |
Jan 08, 2020 | 39.47 | 40.26 | 39.18 | 39.32 | 4,300,129 | -0.03(-0.08%) |
Jan 07, 2020 | 38.68 | 39.47 | 38.64 | 39.35 | 2,625,378 | +0.56(+1.44%) |
Jan 06, 2020 | 37.91 | 39.04 | 37.83 | 38.79 | 3,168,013 | +0.69(+1.81%) |
Jan 03, 2020 | 37.85 | 38.26 | 37.51 | 38.10 | 1,652,600 | +0.01(+0.03%) |
Jan 02, 2020 | 39.24 | 39.24 | 37.85 | 38.09 | 2,752,599 | -0.90(-2.31%) |
Dec 31, 2019 | 39.03 | 39.24 | 38.40 | 38.99 | 2,160,300 | -0.04(-0.10%) |
Dec 30, 2019 | 39.49 | 39.60 | 38.80 | 39.03 | 2,285,846 | -0.46(-1.16%) |
Dec 27, 2019 | 40.85 | 40.98 | 39.36 | 39.49 | 1,936,500 | -1.40(-3.42%) |
Dec 26, 2019 | 40.21 | 40.92 | 40.21 | 40.89 | 1,302,142 | +0.68(+1.69%) |
Dec 24, 2019 | 40.40 | 40.85 | 40.06 | 40.21 | 937,800 | +0.01(+0.02%) |
Dec 23, 2019 | 40.12 | 40.80 | 40.03 | 40.20 | 2,671,277 | +0.27(+0.68%) |
Dec 20, 2019 | 40.04 | 40.12 | 39.14 | 39.93 | 4,368,100 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.73 | 39.69 | 39.93 | 2,180,601 | -0.26(-0.65%) |
Dec 18, 2019 | 38.40 | 40.28 | 38.40 | 40.19 | 3,699,352 | +1.94(+5.07%) |
Dec 17, 2019 | 37.48 | 38.63 | 37.37 | 38.25 | 2,975,799 | +0.94(+2.52%) |
Dec 16, 2019 | 37.44 | 37.89 | 36.96 | 37.31 | 3,317,424 | +0.18(+0.48%) |
Dec 13, 2019 | 38.69 | 38.69 | 36.94 | 37.13 | 3,934,100 | -1.57(-4.06%) |
Dec 12, 2019 | 38.24 | 38.75 | 37.87 | 38.70 | 3,541,730 | +0.54(+1.42%) |
Dec 11, 2019 | 39.10 | 39.14 | 38.10 | 38.16 | 3,222,538 | -1.04(-2.65%) |
Dec 10, 2019 | 39.60 | 39.86 | 39.20 | 39.20 | 2,362,852 | -0.53(-1.33%) |
Dec 09, 2019 | 39.78 | 40.32 | 39.68 | 39.73 | 2,852,901 | -0.12(-0.30%) |
Dec 06, 2019 | 40.25 | 40.80 | 39.85 | 39.85 | 2,152,000 | +0.01(+0.03%) |
Dec 05, 2019 | 39.40 | 39.98 | 39.35 | 39.84 | 2,033,738 | +0.61(+1.55%) |
Dec 04, 2019 | 38.78 | 39.44 | 38.66 | 39.23 | 2,659,741 | +0.76(+1.98%) |
Dec 03, 2019 | 39.04 | 39.15 | 38.28 | 38.47 | 2,799,963 | -1.14(-2.88%) |
Dec 02, 2019 | 40.13 | 40.25 | 39.46 | 39.61 | 2,131,161 | -0.44(-1.10%) |
Nov 29, 2019 | 40.93 | 41.06 | 39.90 | 40.05 | 1,291,200 | -0.96(-2.34%) |
Nov 27, 2019 | 40.68 | 41.22 | 40.55 | 41.01 | 2,102,900 | +0.59(+1.46%) |
Nov 26, 2019 | 40.42 | 41.29 | 40.05 | 40.42 | 2,686,301 | +0.25(+0.62%) |
Nov 25, 2019 | 40.29 | 40.74 | 39.63 | 40.17 | 4,918,048 | -0.08(-0.20%) |
Nov 22, 2019 | 39.00 | 40.32 | 37.31 | 40.25 | 17,182,900 | -1.21(-2.92%) |
Nov 21, 2019 | 42.42 | 42.50 | 41.25 | 41.46 | 4,641,956 | -0.91(-2.15%) |
Nov 20, 2019 | 43.26 | 43.55 | 42.20 | 42.37 | 3,036,746 | -1.34(-3.07%) |
Nov 19, 2019 | 44.59 | 45.10 | 43.62 | 43.71 | 2,036,762 | -1.19(-2.65%) |
Nov 18, 2019 | 45.61 | 45.80 | 44.77 | 44.90 | 2,537,824 | -0.80(-1.75%) |
Nov 15, 2019 | 45.97 | 46.20 | 45.54 | 45.70 | 1,915,900 | +0.17(+0.37%) |
Nov 14, 2019 | 45.45 | 45.80 | 45.01 | 45.53 | 1,160,096 | -0.25(-0.55%) |
Nov 13, 2019 | 46.74 | 46.74 | 44.54 | 45.78 | 2,080,509 | +0.41(+0.90%) |
Nov 12, 2019 | 46.06 | 46.23 | 43.84 | 45.37 | 1,830,001 | -0.83(-1.80%) |
Nov 11, 2019 | 46.36 | 46.60 | 45.89 | 46.20 | 1,422,355 | -0.43(-0.92%) |
Nov 08, 2019 | 47.74 | 47.86 | 45.92 | 46.63 | 1,924,400 | +0.15(+0.32%) |
Nov 07, 2019 | 46.66 | 47.11 | 46.33 | 46.48 | 1,637,555 | +0.28(+0.61%) |
Nov 06, 2019 | 46.18 | 46.75 | 45.79 | 46.20 | 1,806,624 | +0.33(+0.72%) |
Nov 05, 2019 | 44.91 | 46.42 | 44.82 | 45.87 | 3,219,963 | +1.34(+3.01%) |
Nov 04, 2019 | 44.65 | 44.80 | 44.08 | 44.53 | 2,184,878 | +0.25(+0.56%) |
Nov 01, 2019 | 43.85 | 44.76 | 43.55 | 44.28 | 1,649,100 | +0.77(+1.77%) |
Oct 31, 2019 | 44.41 | 44.41 | 43.27 | 43.51 | 1,553,043 | -0.44(-1.00%) |
Oct 30, 2019 | 44.30 | 44.40 | 43.66 | 43.95 | 1,121,551 | -0.29(-0.66%) |
Oct 29, 2019 | 44.42 | 45.00 | 44.17 | 44.24 | 1,101,622 | -0.10(-0.23%) |
Oct 28, 2019 | 44.65 | 45.00 | 44.12 | 44.34 | 1,621,151 | +0.00(+0.00%) |
Oct 25, 2019 | 43.73 | 45.00 | 43.41 | 44.34 | 1,112,000 | +0.22(+0.50%) |
Oct 24, 2019 | 45.15 | 45.26 | 43.81 | 44.12 | 1,678,736 | -0.90(-2.00%) |
Oct 23, 2019 | 45.05 | 45.32 | 44.40 | 45.02 | 1,699,193 | +0.06(+0.13%) |
Oct 22, 2019 | 45.00 | 45.19 | 43.93 | 44.96 | 1,880,072 | -0.21(-0.46%) |
Oct 21, 2019 | 44.97 | 45.45 | 44.49 | 45.17 | 2,156,768 | +0.77(+1.73%) |
Oct 18, 2019 | 43.71 | 44.50 | 43.12 | 44.40 | 2,533,200 | +0.22(+0.50%) |
Oct 17, 2019 | 43.95 | 44.77 | 43.23 | 44.18 | 3,148,162 | +0.16(+0.36%) |
Oct 16, 2019 | 44.02 | 44.47 | 43.46 | 44.02 | 1,682,765 | +0.06(+0.14%) |
Oct 15, 2019 | 43.19 | 44.23 | 43.14 | 43.96 | 2,333,883 | +1.07(+2.49%) |
Oct 14, 2019 | 43.00 | 43.15 | 42.30 | 42.89 | 1,848,057 | -0.07(-0.16%) |
Oct 11, 2019 | 42.59 | 43.31 | 42.47 | 42.96 | 1,849,100 | +0.97(+2.31%) |
Oct 10, 2019 | 41.60 | 42.30 | 41.54 | 41.99 | 1,545,688 | +0.52(+1.25%) |
Oct 09, 2019 | 41.23 | 41.68 | 40.72 | 41.47 | 1,567,303 | +0.62(+1.52%) |
Oct 08, 2019 | 40.76 | 41.40 | 40.14 | 40.85 | 1,455,045 | -0.58(-1.40%) |
Oct 07, 2019 | 41.37 | 41.74 | 41.10 | 41.43 | 1,251,136 | -0.19(-0.46%) |
Oct 04, 2019 | 41.52 | 41.85 | 40.86 | 41.62 | 1,410,800 | +0.17(+0.41%) |
Oct 03, 2019 | 41.30 | 41.63 | 40.04 | 41.45 | 1,670,416 | +0.07(+0.17%) |
Oct 02, 2019 | 41.77 | 42.03 | 40.98 | 41.38 | 2,552,847 | -0.53(-1.26%) |
Oct 01, 2019 | 43.30 | 43.86 | 41.77 | 41.91 | 2,253,112 | -1.25(-2.90%) |
Sep 30, 2019 | 42.20 | 43.22 | 42.11 | 43.16 | 2,682,320 | +1.15(+2.74%) |
Sep 27, 2019 | 41.32 | 42.32 | 41.04 | 42.01 | 2,562,000 | +0.76(+1.84%) |
Sep 26, 2019 | 40.84 | 41.32 | 39.97 | 41.25 | 2,626,119 | +0.34(+0.83%) |
Sep 25, 2019 | 40.25 | 41.51 | 40.09 | 40.91 | 2,873,454 | +1.12(+2.81%) |
Sep 24, 2019 | 40.49 | 40.94 | 39.63 | 39.79 | 2,455,137 | -0.49(-1.22%) |
Sep 23, 2019 | 39.67 | 40.48 | 39.60 | 40.28 | 2,413,500 | +0.50(+1.26%) |
Sep 20, 2019 | 40.94 | 41.52 | 39.78 | 39.78 | 3,939,000 | -0.93(-2.28%) |
Sep 19, 2019 | 40.60 | 40.82 | 40.27 | 40.71 | 1,825,938 | +0.24(+0.59%) |
Sep 18, 2019 | 40.20 | 40.54 | 39.84 | 40.47 | 1,623,118 | +0.23(+0.57%) |
Sep 17, 2019 | 40.05 | 40.44 | 39.41 | 40.24 | 1,851,632 | +0.23(+0.57%) |
Sep 16, 2019 | 40.10 | 40.69 | 39.82 | 40.01 | 2,261,204 | -0.30(-0.74%) |
Sep 13, 2019 | 41.26 | 41.34 | 40.08 | 40.31 | 2,995,800 | -0.21(-0.52%) |
Sep 12, 2019 | 41.03 | 41.52 | 40.09 | 40.52 | 2,764,089 | -0.84(-2.03%) |
Sep 11, 2019 | 42.10 | 42.28 | 40.90 | 41.36 | 2,625,519 | -0.87(-2.06%) |
Sep 10, 2019 | 41.05 | 42.48 | 41.00 | 42.23 | 3,658,728 | +1.27(+3.10%) |
Sep 09, 2019 | 39.48 | 41.15 | 39.36 | 40.96 | 3,875,665 | +1.56(+3.96%) |
Sep 06, 2019 | 40.37 | 40.85 | 39.30 | 39.40 | 3,523,600 | -0.79(-1.97%) |
Sep 05, 2019 | 38.83 | 40.40 | 38.81 | 40.19 | 3,928,160 | +1.79(+4.66%) |
Sep 04, 2019 | 36.91 | 38.56 | 36.79 | 38.40 | 4,171,721 | +1.89(+5.18%) |
Sep 03, 2019 | 35.90 | 36.61 | 34.79 | 36.51 | 4,395,299 | +0.32(+0.88%) |
Aug 30, 2019 | 36.09 | 36.98 | 35.97 | 36.19 | 3,663,600 | +0.35(+0.98%) |
Aug 29, 2019 | 36.14 | 36.45 | 35.76 | 35.84 | 4,282,843 | +0.11(+0.31%) |
Aug 28, 2019 | 35.09 | 35.95 | 34.75 | 35.73 | 3,065,901 | +0.41(+1.16%) |
Aug 27, 2019 | 36.00 | 36.00 | 35.13 | 35.32 | 3,592,299 | -0.37(-1.04%) |
Aug 26, 2019 | 33.86 | 35.71 | 33.12 | 35.69 | 8,358,676 | +1.69(+4.97%) |
Aug 23, 2019 | 37.01 | 38.15 | 33.74 | 34.00 | 23,544,800 | -7.93(-18.91%) |
Aug 22, 2019 | 40.46 | 42.06 | 40.10 | 41.93 | 5,207,466 | +2.17(+5.46%) |
Aug 21, 2019 | 39.74 | 40.26 | 39.42 | 39.76 | 2,674,666 | +0.55(+1.40%) |
Aug 20, 2019 | 39.35 | 39.72 | 39.06 | 39.21 | 2,568,954 | -0.36(-0.91%) |
Aug 19, 2019 | 39.30 | 40.15 | 39.30 | 39.57 | 3,842,012 | +0.77(+1.98%) |
Aug 16, 2019 | 37.33 | 39.09 | 37.33 | 38.80 | 2,795,700 | +1.78(+4.81%) |
Aug 15, 2019 | 38.20 | 38.27 | 36.81 | 37.02 | 3,286,832 | -0.94(-2.48%) |
Aug 14, 2019 | 38.78 | 38.97 | 37.93 | 37.96 | 3,658,767 | -2.14(-5.34%) |
Aug 13, 2019 | 39.05 | 41.00 | 38.77 | 40.10 | 2,195,351 | +0.86(+2.19%) |
Aug 12, 2019 | 40.51 | 40.54 | 39.09 | 39.24 | 2,619,916 | -1.68(-4.11%) |
Aug 09, 2019 | 40.37 | 41.07 | 40.14 | 40.92 | 3,104,700 | +0.39(+0.96%) |
Aug 08, 2019 | 40.90 | 41.43 | 40.29 | 40.53 | 29,034,020 | +0.17(+0.42%) |
Aug 07, 2019 | 39.33 | 40.38 | 39.00 | 40.36 | 3,351,393 | +0.47(+1.18%) |
Aug 06, 2019 | 38.75 | 39.97 | 38.75 | 39.89 | 3,390,012 | +1.33(+3.45%) |
Aug 05, 2019 | 38.60 | 38.72 | 37.45 | 38.56 | 3,239,876 | -0.80(-2.03%) |
Aug 02, 2019 | 38.95 | 40.05 | 38.91 | 39.36 | 4,191,200 | +0.02(+0.05%) |
Aug 01, 2019 | 41.23 | 41.35 | 38.35 | 39.34 | 4,781,484 | -1.72(-4.19%) |
Jul 31, 2019 | 42.08 | 42.19 | 40.62 | 41.06 | 3,338,189 | -0.96(-2.28%) |
Jul 30, 2019 | 42.07 | 42.78 | 41.95 | 42.02 | 2,442,265 | -0.52(-1.22%) |
Jul 29, 2019 | 43.00 | 43.06 | 41.85 | 42.54 | 2,778,583 | -0.70(-1.62%) |
Jul 26, 2019 | 42.82 | 43.58 | 42.15 | 43.24 | 2,150,600 | +0.51(+1.19%) |
Jul 25, 2019 | 43.06 | 43.40 | 42.30 | 42.73 | 1,807,998 | -0.44(-1.02%) |
Jul 24, 2019 | 43.05 | 43.42 | 42.15 | 43.17 | 2,663,263 | +0.23(+0.54%) |
Jul 23, 2019 | 42.41 | 43.08 | 42.13 | 42.94 | 1,762,461 | +0.65(+1.54%) |
Jul 22, 2019 | 42.29 | 42.94 | 41.72 | 42.29 | 2,494,877 | +0.25(+0.59%) |
Jul 19, 2019 | 42.57 | 42.95 | 42.03 | 42.04 | 2,963,200 | -0.31(-0.73%) |
Jul 18, 2019 | 41.29 | 42.44 | 41.01 | 42.35 | 3,259,667 | +0.50(+1.19%) |
Jul 17, 2019 | 41.12 | 42.05 | 41.00 | 41.85 | 3,350,628 | +0.65(+1.58%) |
Jul 16, 2019 | 42.11 | 42.22 | 41.20 | 41.20 | 2,667,744 | -0.91(-2.16%) |
Jul 15, 2019 | 42.01 | 42.44 | 41.68 | 42.11 | 2,229,533 | +0.24(+0.57%) |
Jul 12, 2019 | 41.28 | 42.34 | 41.20 | 41.87 | 2,027,100 | +0.60(+1.45%) |
Jul 11, 2019 | 41.06 | 41.35 | 40.72 | 41.27 | 2,017,517 | +0.46(+1.13%) |
Jul 10, 2019 | 41.43 | 41.62 | 40.76 | 40.81 | 2,278,368 | -0.43(-1.04%) |
Jul 09, 2019 | 41.98 | 42.36 | 41.12 | 41.24 | 2,972,752 | -0.76(-1.81%) |
Jul 08, 2019 | 41.89 | 42.10 | 41.38 | 42.00 | 2,222,628 | -0.06(-0.14%) |
Jul 05, 2019 | 41.06 | 42.35 | 40.84 | 42.06 | 3,363,900 | +0.86(+2.09%) |
Jul 03, 2019 | 40.76 | 41.57 | 40.62 | 41.20 | 1,918,100 | +0.59(+1.45%) |
Jul 02, 2019 | 42.06 | 42.12 | 40.57 | 40.61 | 2,944,363 | -1.62(-3.84%) |
Jul 01, 2019 | 42.48 | 43.28 | 42.06 | 42.23 | 2,688,785 | +0.31(+0.74%) |
Jun 28, 2019 | 41.25 | 42.48 | 41.25 | 41.92 | 3,164,200 | +0.80(+1.95%) |
Jun 27, 2019 | 41.28 | 41.55 | 40.89 | 41.12 | 3,481,831 | +0.06(+0.15%) |
Jun 26, 2019 | 41.98 | 42.00 | 41.02 | 41.06 | 2,660,013 | -0.80(-1.91%) |
Jun 25, 2019 | 42.50 | 42.79 | 41.84 | 41.86 | 2,802,561 | -0.59(-1.39%) |
Jun 24, 2019 | 42.11 | 42.91 | 41.87 | 42.45 | 2,408,702 | +0.18(+0.43%) |
Jun 21, 2019 | 41.84 | 42.56 | 41.44 | 42.27 | 3,030,300 | +0.50(+1.20%) |
Jun 20, 2019 | 41.86 | 41.92 | 41.08 | 41.77 | 2,171,803 | +0.14(+0.34%) |
Jun 19, 2019 | 42.01 | 42.22 | 40.92 | 41.63 | 3,016,791 | -0.31(-0.74%) |
Jun 18, 2019 | 42.60 | 42.86 | 41.69 | 41.94 | 3,878,248 | -0.57(-1.34%) |
Jun 17, 2019 | 43.10 | 43.10 | 42.34 | 42.51 | 2,899,041 | -0.61(-1.41%) |
Jun 14, 2019 | 43.10 | 43.34 | 42.10 | 43.12 | 3,501,300 | +0.07(+0.16%) |
Jun 13, 2019 | 42.46 | 43.85 | 42.41 | 43.05 | 4,572,164 | +0.88(+2.09%) |
Jun 12, 2019 | 41.63 | 42.47 | 41.44 | 42.17 | 2,556,438 | +0.36(+0.86%) |
Jun 11, 2019 | 41.61 | 42.46 | 41.58 | 41.81 | 3,294,319 | +0.52(+1.26%) |
Jun 10, 2019 | 42.27 | 42.79 | 41.18 | 41.29 | 2,972,804 | -0.91(-2.16%) |
Jun 07, 2019 | 40.75 | 42.61 | 40.75 | 42.20 | 4,358,200 | +1.36(+3.33%) |
Jun 06, 2019 | 40.81 | 41.25 | 39.84 | 40.84 | 4,742,311 | -0.10(-0.24%) |
Jun 05, 2019 | 41.37 | 41.77 | 40.14 | 40.94 | 5,365,973 | -0.08(-0.20%) |
Jun 04, 2019 | 40.66 | 41.65 | 40.45 | 41.02 | 4,093,329 | +0.78(+1.94%) |
Jun 03, 2019 | 39.25 | 40.89 | 39.06 | 40.24 | 4,040,495 | +0.89(+2.26%) |
May 31, 2019 | 40.11 | 40.68 | 39.15 | 39.35 | 5,691,600 | -1.41(-3.46%) |
May 30, 2019 | 41.65 | 41.98 | 40.70 | 40.76 | 4,305,175 | -0.76(-1.83%) |
May 29, 2019 | 42.32 | 42.48 | 40.87 | 41.52 | 6,957,947 | -1.13(-2.65%) |
May 28, 2019 | 43.91 | 45.00 | 42.62 | 42.65 | 8,538,255 | -1.75(-3.94%) |
May 24, 2019 | 44.89 | 45.40 | 43.04 | 44.40 | 27,302,700 | -8.43(-15.96%) |
May 23, 2019 | 54.11 | 54.33 | 52.19 | 52.83 | 4,315,880 | -1.37(-2.53%) |
May 22, 2019 | 55.65 | 56.00 | 54.20 | 54.20 | 3,608,881 | -1.96(-3.49%) |
May 21, 2019 | 55.48 | 56.43 | 55.06 | 56.16 | 2,860,282 | +0.81(+1.46%) |
May 20, 2019 | 55.15 | 55.50 | 54.09 | 55.35 | 2,683,692 | +0.15(+0.27%) |
May 17, 2019 | 55.55 | 56.66 | 55.12 | 55.20 | 2,899,000 | -0.27(-0.49%) |
May 16, 2019 | 56.23 | 56.75 | 55.09 | 55.47 | 2,873,314 | -0.37(-0.66%) |
May 15, 2019 | 56.28 | 56.36 | 55.21 | 55.84 | 2,583,092 | -0.84(-1.48%) |
May 14, 2019 | 56.04 | 57.14 | 55.13 | 56.68 | 2,584,787 | +0.64(+1.14%) |
May 13, 2019 | 56.53 | 56.87 | 54.67 | 56.04 | 2,944,874 | -1.59(-2.76%) |
May 10, 2019 | 56.87 | 58.01 | 56.42 | 57.63 | 3,451,400 | +0.76(+1.34%) |
May 09, 2019 | 55.60 | 57.31 | 55.60 | 56.87 | 4,323,250 | +0.93(+1.66%) |
May 08, 2019 | 54.01 | 56.48 | 53.92 | 55.94 | 4,640,705 | +1.70(+3.13%) |
May 07, 2019 | 54.20 | 54.78 | 53.10 | 54.24 | 3,928,431 | -0.12(-0.22%) |
May 06, 2019 | 54.38 | 54.70 | 53.41 | 54.36 | 2,953,324 | -0.91(-1.65%) |
May 03, 2019 | 55.93 | 56.00 | 55.01 | 55.27 | 2,346,100 | -0.55(-0.99%) |
May 02, 2019 | 56.43 | 56.92 | 55.28 | 55.82 | 2,486,232 | -0.27(-0.48%) |
May 01, 2019 | 57.23 | 57.36 | 56.03 | 56.09 | 3,226,566 | -1.12(-1.96%) |
Apr 30, 2019 | 58.65 | 59.00 | 56.99 | 57.21 | 3,575,881 | -1.58(-2.69%) |
Apr 29, 2019 | 59.20 | 59.40 | 58.56 | 58.79 | 1,736,014 | -0.55(-0.93%) |
Apr 26, 2019 | 60.22 | 60.23 | 59.19 | 59.34 | 1,891,000 | -1.07(-1.77%) |
Apr 25, 2019 | 61.81 | 61.98 | 60.31 | 60.41 | 1,532,502 | -1.39(-2.25%) |
Apr 24, 2019 | 60.60 | 62.00 | 60.30 | 61.80 | 1,409,997 | +1.56(+2.59%) |
Apr 23, 2019 | 59.94 | 60.56 | 59.13 | 60.24 | 1,920,055 | +0.57(+0.96%) |
Apr 22, 2019 | 61.61 | 61.80 | 59.45 | 59.67 | 1,933,015 | -2.15(-3.48%) |
Apr 18, 2019 | 62.76 | 62.83 | 61.74 | 61.82 | 1,472,200 | -0.94(-1.50%) |
Apr 17, 2019 | 63.15 | 63.42 | 62.45 | 62.76 | 1,520,134 | -0.81(-1.27%) |
Apr 16, 2019 | 63.37 | 63.58 | 62.89 | 63.57 | 2,562,666 | +0.55(+0.87%) |
Apr 15, 2019 | 61.81 | 63.09 | 61.53 | 63.02 | 2,267,074 | +1.12(+1.81%) |
Apr 12, 2019 | 61.15 | 61.96 | 60.95 | 61.90 | 1,893,800 | +1.18(+1.94%) |
Apr 11, 2019 | 61.32 | 61.96 | 60.53 | 60.72 | 2,970,965 | -0.52(-0.85%) |
Apr 10, 2019 | 60.22 | 61.24 | 60.08 | 61.24 | 3,165,945 | +0.13(+0.21%) |
Apr 09, 2019 | 63.01 | 63.06 | 60.91 | 61.11 | 3,360,948 | -2.22(-3.51%) |
Apr 08, 2019 | 63.75 | 64.40 | 63.09 | 63.33 | 2,525,183 | -0.37(-0.58%) |
Apr 05, 2019 | 64.71 | 65.04 | 63.67 | 63.70 | 2,978,900 | -0.75(-1.16%) |
Apr 04, 2019 | 61.89 | 64.47 | 61.81 | 64.45 | 3,126,383 | +2.65(+4.29%) |
Apr 03, 2019 | 61.21 | 62.31 | 60.82 | 61.80 | 2,897,703 | +1.15(+1.90%) |
Apr 02, 2019 | 61.22 | 61.51 | 60.52 | 60.65 | 3,672,166 | -0.55(-0.90%) |
Apr 01, 2019 | 61.06 | 61.28 | 59.89 | 61.20 | 2,889,276 | +0.60(+0.99%) |
Mar 29, 2019 | 60.61 | 60.75 | 59.33 | 60.60 | 2,688,000 | +0.22(+0.36%) |
Mar 28, 2019 | 59.85 | 60.96 | 58.77 | 60.38 | 3,349,704 | +1.44(+2.44%) |
Mar 27, 2019 | 58.05 | 59.01 | 57.73 | 58.94 | 2,794,368 | +0.71(+1.22%) |
Mar 26, 2019 | 58.74 | 58.96 | 57.94 | 58.23 | 1,641,490 | -0.04(-0.07%) |
Mar 25, 2019 | 56.71 | 58.72 | 56.35 | 58.27 | 3,417,821 | +1.36(+2.39%) |
Mar 22, 2019 | 57.58 | 59.71 | 56.31 | 56.91 | 3,025,600 | -2.91(-4.86%) |
Mar 21, 2019 | 59.49 | 60.10 | 59.45 | 59.82 | 2,205,525 | +0.33(+0.55%) |
Mar 20, 2019 | 60.48 | 60.77 | 59.10 | 59.49 | 1,598,390 | -1.06(-1.75%) |
Mar 19, 2019 | 59.98 | 61.05 | 59.51 | 60.55 | 2,057,183 | +0.70(+1.17%) |
Mar 18, 2019 | 58.86 | 60.11 | 58.86 | 59.85 | 2,604,645 | +0.87(+1.48%) |
Mar 15, 2019 | 59.31 | 59.56 | 58.38 | 58.98 | 3,472,400 | -0.37(-0.62%) |
Mar 14, 2019 | 59.68 | 59.80 | 59.01 | 59.35 | 2,303,620 | -0.35(-0.59%) |
Mar 13, 2019 | 60.40 | 60.54 | 59.66 | 59.70 | 2,755,429 | -0.40(-0.67%) |
Mar 12, 2019 | 59.67 | 60.18 | 58.92 | 60.10 | 3,395,272 | +0.25(+0.42%) |
Mar 11, 2019 | 60.25 | 60.70 | 59.69 | 59.85 | 3,265,401 | -0.23(-0.38%) |
Mar 08, 2019 | 61.65 | 61.73 | 59.22 | 60.08 | 3,311,600 | -2.04(-3.28%) |
Mar 07, 2019 | 62.79 | 62.87 | 61.81 | 62.12 | 2,834,102 | -1.03(-1.63%) |
Mar 06, 2019 | 63.05 | 63.83 | 62.69 | 63.15 | 2,421,463 | +0.37(+0.59%) |
Mar 05, 2019 | 63.70 | 63.87 | 62.72 | 62.78 | 3,142,197 | -0.57(-0.90%) |
Mar 04, 2019 | 64.00 | 64.33 | 62.89 | 63.35 | 5,137,460 | +0.28(+0.44%) |
Mar 01, 2019 | 67.85 | 68.00 | 62.03 | 63.07 | 12,638,300 | +3.55(+5.96%) |
Feb 28, 2019 | 59.12 | 59.90 | 58.41 | 59.52 | 3,263,510 | +0.15(+0.25%) |
Feb 27, 2019 | 58.88 | 59.62 | 58.53 | 59.37 | 3,991,372 | +0.48(+0.82%) |
Feb 26, 2019 | 58.72 | 59.75 | 58.61 | 58.89 | 2,214,476 | -0.91(-1.52%) |
Feb 25, 2019 | 60.33 | 60.61 | 59.30 | 59.80 | 2,773,136 | +0.16(+0.27%) |
Feb 22, 2019 | 60.15 | 60.27 | 58.71 | 59.64 | 2,434,400 | -0.37(-0.62%) |
Feb 21, 2019 | 61.10 | 61.36 | 59.64 | 60.01 | 2,445,441 | -0.04(-0.07%) |
Feb 20, 2019 | 59.87 | 60.32 | 59.47 | 60.05 | 1,857,675 | +0.22(+0.37%) |
Feb 19, 2019 | 59.27 | 60.03 | 58.74 | 59.83 | 1,482,753 | +0.54(+0.91%) |
Feb 15, 2019 | 59.28 | 59.87 | 58.86 | 59.29 | 1,675,700 | +0.35(+0.59%) |
Feb 14, 2019 | 57.94 | 59.26 | 57.63 | 58.94 | 1,904,443 | +0.79(+1.36%) |
Feb 13, 2019 | 58.44 | 58.78 | 57.53 | 58.15 | 2,316,512 | +0.22(+0.38%) |
Feb 12, 2019 | 57.25 | 58.21 | 56.76 | 57.93 | 1,869,520 | +0.99(+1.74%) |
Feb 11, 2019 | 56.68 | 57.31 | 56.03 | 56.94 | 2,189,865 | +0.45(+0.80%) |
Feb 08, 2019 | 56.32 | 57.07 | 56.26 | 56.49 | 1,445,000 | -0.08(-0.14%) |
Feb 07, 2019 | 56.30 | 57.01 | 55.73 | 56.57 | 1,448,521 | -0.10(-0.18%) |
Feb 06, 2019 | 56.67 | 57.07 | 55.98 | 56.67 | 1,085,296 | +0.00(+0.00%) |
Feb 05, 2019 | 56.59 | 57.00 | 56.23 | 56.67 | 1,498,564 | +0.82(+1.47%) |
Feb 04, 2019 | 54.90 | 55.97 | 54.68 | 55.85 | 1,547,846 | +0.79(+1.43%) |