Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,741 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,583 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,599 | -0.33(-0.76%) |
Jan 28, 2020 | 43.17 | 43.58 | 42.86 | 43.31 | 7,784,745 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,063 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,509 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,207 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,305 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,736 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,963,945 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,867 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,579 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.48 | 44.63 | 9,486,050 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,706 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.06 | 44.55 | 44.72 | 7,966,499 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,504 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,266 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,215 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,196 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,539 | -1.14(-2.53%) |
Jan 02, 2020 | 44.68 | 45.26 | 44.48 | 45.12 | 6,033,776 | +0.63(+1.41%) |
Dec 31, 2019 | 44.75 | 44.85 | 44.33 | 44.49 | 9,450,578 | -0.24(-0.54%) |
Dec 30, 2019 | 45.37 | 45.49 | 44.66 | 44.74 | 5,474,342 | -0.49(-1.08%) |
Dec 27, 2019 | 45.42 | 45.56 | 45.15 | 45.22 | 3,990,785 | -0.22(-0.47%) |
Dec 26, 2019 | 45.62 | 45.77 | 45.38 | 45.44 | 3,643,503 | -0.13(-0.29%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.22 | 45.57 | 1,944,352 | +0.00(+0.00%) |
Dec 23, 2019 | 45.31 | 45.70 | 44.93 | 45.57 | 7,409,484 | +0.55(+1.23%) |
Dec 20, 2019 | 45.18 | 45.28 | 44.81 | 45.02 | 16,383,546 | -0.07(-0.17%) |
Dec 19, 2019 | 45.52 | 45.73 | 44.87 | 45.09 | 10,280,843 | -0.43(-0.95%) |
Dec 18, 2019 | 46.45 | 46.45 | 45.42 | 45.52 | 21,186,158 | -0.78(-1.68%) |
Dec 17, 2019 | 46.36 | 46.51 | 46.25 | 46.30 | 9,875,789 | -0.22(-0.46%) |
Dec 16, 2019 | 47.24 | 47.26 | 46.48 | 46.51 | 11,797,380 | -0.22(-0.46%) |
Dec 13, 2019 | 47.85 | 48.05 | 46.60 | 46.73 | 16,265,645 | -1.05(-2.19%) |
Dec 12, 2019 | 46.63 | 48.32 | 46.46 | 47.78 | 18,082,392 | +1.38(+2.96%) |
Dec 11, 2019 | 45.78 | 46.41 | 45.76 | 46.40 | 11,793,947 | +0.38(+0.83%) |
Dec 10, 2019 | 45.66 | 46.07 | 45.53 | 46.02 | 8,890,844 | +0.22(+0.49%) |
Dec 09, 2019 | 45.75 | 45.89 | 45.49 | 45.79 | 7,639,968 | +0.00(+0.00%) |
Dec 06, 2019 | 46.37 | 46.75 | 45.77 | 45.79 | 15,634,987 | +0.20(+0.43%) |
Dec 05, 2019 | 46.09 | 46.12 | 45.37 | 45.60 | 10,439,945 | -0.27(-0.59%) |
Dec 04, 2019 | 45.50 | 46.21 | 45.50 | 45.87 | 7,267,569 | +0.35(+0.76%) |
Dec 03, 2019 | 45.86 | 45.93 | 45.20 | 45.52 | 11,970,148 | -0.85(-1.84%) |
Dec 02, 2019 | 46.74 | 47.09 | 46.37 | 46.37 | 12,159,086 | +0.07(+0.14%) |
Nov 29, 2019 | 46.36 | 46.80 | 46.16 | 46.31 | 5,203,039 | -0.32(-0.68%) |
Nov 27, 2019 | 46.39 | 46.82 | 46.02 | 46.63 | 12,629,204 | +0.56(+1.22%) |
Nov 26, 2019 | 46.05 | 46.58 | 45.52 | 46.07 | 24,662,130 | -0.07(-0.14%) |
Nov 25, 2019 | 44.62 | 46.30 | 44.33 | 46.13 | 40,014,916 | +1.04(+2.30%) |
Nov 22, 2019 | 44.61 | 45.46 | 44.35 | 45.09 | 18,016,952 | +0.16(+0.35%) |
Nov 21, 2019 | 46.80 | 47.68 | 44.44 | 44.93 | 45,784,520 | +3.07(+7.33%) |
Nov 20, 2019 | 41.23 | 41.92 | 40.82 | 41.87 | 6,614,631 | +0.33(+0.79%) |
Nov 19, 2019 | 41.57 | 41.89 | 41.36 | 41.54 | 6,513,469 | +0.21(+0.50%) |
Nov 18, 2019 | 41.42 | 41.49 | 40.75 | 41.33 | 7,464,305 | -0.16(-0.38%) |
Nov 15, 2019 | 40.96 | 41.58 | 40.82 | 41.49 | 7,551,120 | +0.91(+2.24%) |
Nov 14, 2019 | 39.95 | 40.61 | 39.70 | 40.58 | 5,727,221 | +0.53(+1.33%) |
Nov 13, 2019 | 40.24 | 40.24 | 39.67 | 40.05 | 4,897,196 | -0.63(-1.54%) |
Nov 12, 2019 | 40.55 | 41.07 | 40.34 | 40.68 | 4,154,980 | +0.23(+0.58%) |
Nov 11, 2019 | 40.33 | 40.73 | 40.28 | 40.44 | 3,693,260 | -0.29(-0.71%) |
Nov 08, 2019 | 40.67 | 40.95 | 40.55 | 40.73 | 4,568,640 | +0.04(+0.09%) |
Nov 07, 2019 | 40.72 | 41.02 | 40.50 | 40.70 | 6,237,123 | +0.55(+1.38%) |
Nov 06, 2019 | 40.33 | 40.59 | 40.04 | 40.14 | 5,245,927 | -0.32(-0.78%) |
Nov 05, 2019 | 40.30 | 40.71 | 39.76 | 40.46 | 9,643,342 | +0.19(+0.46%) |
Nov 04, 2019 | 39.38 | 40.36 | 39.23 | 40.27 | 9,063,001 | +1.34(+3.45%) |
Nov 01, 2019 | 38.40 | 39.16 | 38.38 | 38.93 | 7,061,954 | +1.00(+2.63%) |
Oct 31, 2019 | 38.25 | 38.48 | 37.28 | 37.94 | 7,640,565 | -0.55(-1.43%) |
Oct 30, 2019 | 37.97 | 38.82 | 37.69 | 38.48 | 5,671,302 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.76 | 38.08 | 38.17 | 6,125,858 | -0.48(-1.25%) |
Oct 28, 2019 | 38.37 | 38.92 | 38.25 | 38.65 | 5,939,378 | +0.47(+1.22%) |
Oct 25, 2019 | 37.97 | 38.45 | 37.84 | 38.19 | 4,215,645 | -0.01(-0.02%) |
Oct 24, 2019 | 38.60 | 38.65 | 37.81 | 38.20 | 6,830,211 | -0.35(-0.92%) |
Oct 23, 2019 | 37.99 | 38.70 | 37.88 | 38.55 | 6,441,331 | +0.42(+1.10%) |
Oct 22, 2019 | 38.10 | 38.62 | 37.86 | 38.13 | 7,799,477 | +0.02(+0.05%) |
Oct 21, 2019 | 37.77 | 38.21 | 37.49 | 38.11 | 8,257,208 | +0.89(+2.40%) |
Oct 18, 2019 | 36.74 | 37.32 | 36.74 | 37.22 | 8,137,462 | +0.46(+1.24%) |
Oct 17, 2019 | 36.86 | 37.01 | 36.53 | 36.76 | 7,606,064 | +0.40(+1.10%) |
Oct 16, 2019 | 36.04 | 36.87 | 36.03 | 36.36 | 14,091,850 | -0.67(-1.81%) |
Oct 15, 2019 | 36.31 | 37.49 | 35.66 | 37.03 | 13,799,028 | +1.88(+5.36%) |
Oct 14, 2019 | 34.51 | 35.25 | 34.51 | 35.15 | 10,272,839 | +0.41(+1.18%) |
Oct 11, 2019 | 34.47 | 35.14 | 34.31 | 34.74 | 12,184,945 | +1.06(+3.15%) |
Oct 10, 2019 | 33.73 | 34.09 | 33.54 | 33.68 | 14,031,453 | +0.44(+1.32%) |
Oct 09, 2019 | 33.16 | 33.60 | 33.07 | 33.24 | 15,344,327 | +0.41(+1.25%) |
Oct 08, 2019 | 32.61 | 33.00 | 32.22 | 32.83 | 14,171,941 | -0.21(-0.62%) |
Oct 07, 2019 | 33.42 | 33.68 | 33.02 | 33.03 | 11,165,873 | -0.20(-0.62%) |
Oct 04, 2019 | 32.71 | 33.35 | 32.69 | 33.24 | 15,544,004 | +0.53(+1.62%) |
Oct 03, 2019 | 33.68 | 33.95 | 32.54 | 32.71 | 26,406,298 | -1.31(-3.86%) |
Oct 02, 2019 | 34.67 | 34.81 | 33.93 | 34.02 | 22,517,742 | -1.16(-3.31%) |
Oct 01, 2019 | 37.09 | 37.16 | 34.40 | 35.19 | 38,401,576 | -3.79(-9.73%) |
Sep 30, 2019 | 38.59 | 39.07 | 38.48 | 38.98 | 5,348,461 | +0.39(+1.01%) |
Sep 27, 2019 | 38.47 | 38.77 | 38.35 | 38.59 | 6,731,103 | +0.48(+1.27%) |
Sep 26, 2019 | 38.85 | 38.95 | 37.87 | 38.10 | 9,058,706 | -0.85(-2.18%) |
Sep 25, 2019 | 38.97 | 39.45 | 38.84 | 38.95 | 7,904,814 | +0.01(+0.02%) |
Sep 24, 2019 | 39.86 | 40.02 | 38.74 | 38.94 | 6,162,331 | -0.74(-1.86%) |
Sep 23, 2019 | 39.37 | 39.90 | 39.08 | 39.68 | 4,825,012 | -0.19(-0.47%) |
Sep 20, 2019 | 40.06 | 40.44 | 39.84 | 39.86 | 11,818,036 | -0.13(-0.33%) |
Sep 19, 2019 | 40.20 | 40.38 | 39.83 | 39.99 | 5,691,855 | -0.29(-0.72%) |
Sep 18, 2019 | 39.76 | 40.40 | 39.35 | 40.28 | 7,158,413 | +0.11(+0.28%) |
Sep 17, 2019 | 40.19 | 40.27 | 39.74 | 40.17 | 6,711,482 | -0.46(-1.12%) |
Sep 16, 2019 | 40.14 | 40.76 | 40.06 | 40.63 | 7,066,676 | -0.02(-0.05%) |
Sep 13, 2019 | 40.63 | 41.00 | 40.53 | 40.65 | 7,273,364 | +0.51(+1.28%) |
Sep 12, 2019 | 39.29 | 40.22 | 38.84 | 40.13 | 9,475,240 | +0.29(+0.73%) |
Sep 11, 2019 | 39.14 | 39.86 | 38.68 | 39.85 | 7,297,071 | +0.75(+1.93%) |
Sep 10, 2019 | 38.55 | 39.09 | 38.45 | 39.09 | 9,338,243 | +0.79(+2.07%) |
Sep 09, 2019 | 37.53 | 38.50 | 37.53 | 38.30 | 8,545,019 | +1.12(+3.01%) |
Sep 06, 2019 | 36.89 | 37.37 | 36.75 | 37.18 | 7,563,436 | +0.26(+0.71%) |
Sep 05, 2019 | 36.80 | 37.62 | 36.64 | 36.92 | 10,082,260 | +0.89(+2.46%) |
Sep 04, 2019 | 35.90 | 36.09 | 35.72 | 36.03 | 7,409,058 | +0.66(+1.87%) |
Sep 03, 2019 | 35.42 | 35.51 | 34.76 | 35.37 | 8,316,629 | -0.29(-0.81%) |
Aug 30, 2019 | 35.58 | 35.80 | 35.33 | 35.66 | 7,401,390 | +0.48(+1.35%) |
Aug 29, 2019 | 34.56 | 35.36 | 34.53 | 35.19 | 8,218,421 | +0.96(+2.80%) |
Aug 28, 2019 | 33.42 | 34.31 | 33.41 | 34.23 | 10,832,760 | +0.57(+1.69%) |
Aug 27, 2019 | 34.33 | 34.57 | 33.65 | 33.66 | 9,746,123 | -0.51(-1.50%) |
Aug 26, 2019 | 34.48 | 34.62 | 34.03 | 34.17 | 6,353,531 | +0.08(+0.25%) |
Aug 23, 2019 | 34.99 | 35.44 | 33.87 | 34.09 | 9,375,660 | -1.20(-3.41%) |
Aug 22, 2019 | 35.40 | 35.56 | 35.05 | 35.29 | 7,406,469 | +0.24(+0.69%) |
Aug 21, 2019 | 35.29 | 35.32 | 34.80 | 35.05 | 5,312,485 | +0.27(+0.78%) |
Aug 20, 2019 | 34.85 | 35.03 | 34.49 | 34.78 | 7,287,255 | -0.35(-1.01%) |
Aug 19, 2019 | 35.27 | 35.49 | 34.91 | 35.13 | 5,753,856 | +0.52(+1.51%) |
Aug 16, 2019 | 34.34 | 34.97 | 34.27 | 34.61 | 6,773,385 | +0.54(+1.59%) |
Aug 15, 2019 | 34.34 | 34.52 | 33.64 | 34.07 | 8,141,994 | -0.03(-0.08%) |
Aug 14, 2019 | 34.03 | 34.60 | 33.63 | 34.10 | 14,875,615 | -1.02(-2.89%) |
Aug 13, 2019 | 33.85 | 35.43 | 33.81 | 35.11 | 12,296,330 | +1.19(+3.52%) |
Aug 12, 2019 | 33.87 | 34.04 | 33.56 | 33.92 | 8,400,139 | -0.44(-1.27%) |
Aug 09, 2019 | 34.66 | 34.79 | 34.00 | 34.36 | 14,645,780 | -0.54(-1.55%) |
Aug 08, 2019 | 35.12 | 35.22 | 34.63 | 34.90 | 15,508,542 | +0.04(+0.11%) |
Aug 07, 2019 | 35.60 | 35.65 | 34.41 | 34.86 | 23,599,150 | -1.70(-4.64%) |
Aug 06, 2019 | 36.51 | 36.71 | 35.93 | 36.56 | 10,704,765 | +0.53(+1.47%) |
Aug 05, 2019 | 36.94 | 37.01 | 35.67 | 36.03 | 14,961,095 | -1.77(-4.69%) |
Aug 02, 2019 | 38.33 | 38.54 | 37.41 | 37.80 | 9,499,441 | -0.50(-1.31%) |
Aug 01, 2019 | 39.82 | 39.90 | 38.14 | 38.30 | 22,885,162 | -1.79(-4.47%) |
Jul 31, 2019 | 40.05 | 40.34 | 39.70 | 40.09 | 9,722,057 | +0.19(+0.47%) |
Jul 30, 2019 | 40.18 | 40.25 | 39.70 | 39.91 | 6,709,026 | -0.64(-1.58%) |
Jul 29, 2019 | 40.72 | 40.90 | 40.36 | 40.55 | 8,448,989 | -0.32(-0.77%) |
Jul 26, 2019 | 40.89 | 41.04 | 40.55 | 40.86 | 13,217,115 | -0.02(-0.05%) |
Jul 25, 2019 | 41.23 | 41.33 | 40.59 | 40.88 | 9,240,776 | -0.19(-0.47%) |
Jul 24, 2019 | 40.34 | 41.08 | 40.31 | 41.08 | 12,232,706 | +0.70(+1.72%) |
Jul 23, 2019 | 40.13 | 40.58 | 40.09 | 40.38 | 11,078,811 | +0.34(+0.86%) |
Jul 22, 2019 | 39.67 | 40.31 | 39.48 | 40.04 | 9,458,805 | +0.41(+1.03%) |
Jul 19, 2019 | 38.73 | 39.92 | 38.62 | 39.63 | 13,086,027 | +1.15(+2.99%) |
Jul 18, 2019 | 38.32 | 39.04 | 38.17 | 38.48 | 11,811,700 | +0.25(+0.66%) |
Jul 17, 2019 | 38.46 | 38.60 | 37.85 | 38.23 | 8,272,522 | -0.39(-1.01%) |
Jul 16, 2019 | 38.03 | 39.09 | 37.94 | 38.62 | 17,415,644 | +0.91(+2.41%) |
Jul 15, 2019 | 37.29 | 39.08 | 36.98 | 37.71 | 9,328,836 | +0.48(+1.30%) |
Jul 12, 2019 | 37.34 | 37.45 | 37.01 | 37.23 | 10,762,562 | -0.31(-0.82%) |
Jul 11, 2019 | 36.97 | 37.61 | 36.79 | 37.53 | 7,078,543 | +0.74(+2.02%) |
Jul 10, 2019 | 37.00 | 37.49 | 36.46 | 36.79 | 9,230,467 | -0.57(-1.51%) |
Jul 09, 2019 | 36.87 | 37.39 | 36.74 | 37.36 | 7,695,847 | +0.26(+0.70%) |
Jul 08, 2019 | 37.46 | 37.87 | 37.02 | 37.10 | 7,771,913 | -0.81(-2.13%) |
Jul 05, 2019 | 37.87 | 38.48 | 37.78 | 37.90 | 7,031,196 | +0.38(+1.01%) |
Jul 03, 2019 | 37.49 | 37.65 | 37.24 | 37.52 | 3,255,093 | +0.24(+0.65%) |
Jul 02, 2019 | 37.53 | 37.79 | 37.23 | 37.28 | 6,928,376 | -0.53(-1.40%) |
Jul 01, 2019 | 37.92 | 38.20 | 37.49 | 37.81 | 23,213,390 | +0.53(+1.42%) |
Jun 28, 2019 | 37.72 | 38.23 | 37.22 | 37.28 | 16,726,191 | -0.01(-0.02%) |
Jun 27, 2019 | 36.84 | 37.79 | 36.84 | 37.29 | 10,918,387 | +0.49(+1.34%) |
Jun 26, 2019 | 36.52 | 37.10 | 36.46 | 36.80 | 9,096,199 | +0.41(+1.12%) |
Jun 25, 2019 | 36.19 | 36.66 | 35.56 | 36.39 | 15,316,049 | +0.07(+0.20%) |
Jun 24, 2019 | 37.28 | 37.42 | 36.30 | 36.32 | 10,678,370 | -1.37(-3.64%) |
Jun 21, 2019 | 37.37 | 37.84 | 37.22 | 37.69 | 12,333,890 | +0.56(+1.50%) |
Jun 20, 2019 | 37.27 | 37.40 | 36.51 | 37.13 | 13,474,006 | +0.13(+0.35%) |
Jun 19, 2019 | 38.06 | 38.27 | 36.88 | 37.00 | 13,612,885 | -0.95(-2.49%) |
Jun 18, 2019 | 37.25 | 38.44 | 37.16 | 37.95 | 10,989,206 | +0.28(+0.74%) |
Jun 17, 2019 | 38.06 | 38.46 | 37.56 | 37.67 | 10,070,593 | -0.37(-0.98%) |
Jun 14, 2019 | 39.27 | 39.39 | 37.68 | 38.04 | 15,106,999 | -1.25(-3.19%) |
Jun 13, 2019 | 39.13 | 39.58 | 39.13 | 39.29 | 7,824,438 | +0.24(+0.62%) |
Jun 12, 2019 | 39.64 | 39.78 | 38.66 | 39.05 | 8,360,482 | -0.70(-1.75%) |
Jun 11, 2019 | 40.58 | 40.70 | 39.60 | 39.75 | 8,194,348 | -0.43(-1.06%) |
Jun 10, 2019 | 40.31 | 40.85 | 40.06 | 40.18 | 7,605,209 | +0.29(+0.72%) |
Jun 07, 2019 | 40.71 | 40.80 | 39.75 | 39.89 | 8,051,115 | -0.86(-2.12%) |
Jun 06, 2019 | 40.56 | 40.95 | 40.33 | 40.75 | 6,251,121 | +0.14(+0.34%) |
Jun 05, 2019 | 40.69 | 40.86 | 40.18 | 40.61 | 6,672,391 | -0.06(-0.14%) |
Jun 04, 2019 | 39.29 | 40.77 | 39.28 | 40.67 | 9,389,142 | +2.05(+5.31%) |
Jun 03, 2019 | 38.44 | 39.19 | 38.36 | 38.62 | 7,604,936 | +0.02(+0.05%) |
May 31, 2019 | 38.88 | 39.09 | 38.45 | 38.60 | 9,937,011 | -0.87(-2.21%) |
May 30, 2019 | 39.85 | 40.16 | 39.29 | 39.47 | 6,759,170 | -0.20(-0.51%) |
May 29, 2019 | 39.35 | 39.81 | 38.90 | 39.67 | 6,806,978 | -0.02(-0.05%) |
May 28, 2019 | 40.05 | 40.21 | 39.67 | 39.69 | 5,395,250 | -0.43(-1.06%) |
May 24, 2019 | 39.63 | 40.20 | 39.63 | 40.12 | 4,380,982 | +0.66(+1.67%) |
May 23, 2019 | 39.94 | 39.94 | 39.16 | 39.46 | 9,920,257 | -0.96(-2.36%) |
May 22, 2019 | 40.57 | 40.67 | 40.27 | 40.42 | 5,798,259 | -0.42(-1.02%) |
May 21, 2019 | 40.65 | 41.06 | 40.54 | 40.83 | 6,326,524 | +0.44(+1.08%) |
May 20, 2019 | 40.01 | 40.61 | 39.96 | 40.40 | 7,605,437 | +0.32(+0.79%) |
May 17, 2019 | 40.13 | 40.72 | 39.92 | 40.08 | 9,671,170 | -0.49(-1.21%) |
May 16, 2019 | 39.90 | 40.92 | 39.85 | 40.57 | 9,114,651 | +0.93(+2.34%) |
May 15, 2019 | 40.50 | 40.60 | 39.64 | 39.65 | 11,150,673 | -1.48(-3.61%) |
May 14, 2019 | 40.55 | 41.55 | 40.46 | 41.13 | 5,495,956 | +0.65(+1.60%) |
May 13, 2019 | 41.41 | 41.54 | 40.31 | 40.48 | 8,472,707 | -1.89(-4.45%) |
May 10, 2019 | 42.13 | 42.64 | 41.32 | 42.37 | 6,635,979 | +0.03(+0.07%) |
May 09, 2019 | 41.49 | 42.38 | 41.11 | 42.34 | 6,805,850 | +0.22(+0.53%) |
May 08, 2019 | 42.09 | 42.64 | 42.06 | 42.12 | 3,896,737 | -0.09(-0.22%) |
May 07, 2019 | 42.20 | 42.64 | 41.86 | 42.21 | 7,698,809 | -0.54(-1.25%) |
May 06, 2019 | 41.94 | 42.88 | 41.67 | 42.75 | 5,047,049 | +0.02(+0.04%) |
May 03, 2019 | 42.56 | 43.00 | 42.42 | 42.73 | 4,422,074 | +0.33(+0.78%) |
May 02, 2019 | 42.03 | 42.81 | 41.96 | 42.39 | 4,748,084 | +0.30(+0.70%) |
May 01, 2019 | 42.47 | 42.67 | 41.67 | 42.10 | 7,596,440 | -0.20(-0.48%) |
Apr 30, 2019 | 42.37 | 42.63 | 41.68 | 42.30 | 7,173,927 | -0.11(-0.26%) |
Apr 29, 2019 | 41.69 | 42.58 | 41.62 | 42.41 | 5,727,307 | +0.92(+2.23%) |
Apr 26, 2019 | 41.85 | 41.95 | 41.04 | 41.49 | 7,212,154 | -0.38(-0.90%) |
Apr 25, 2019 | 41.53 | 42.29 | 41.37 | 41.87 | 4,561,163 | +0.22(+0.53%) |
Apr 24, 2019 | 41.90 | 41.90 | 41.00 | 41.65 | 5,367,726 | -0.45(-1.08%) |
Apr 23, 2019 | 41.88 | 42.38 | 41.66 | 42.10 | 7,449,272 | +0.10(+0.24%) |
Apr 22, 2019 | 42.03 | 42.09 | 41.75 | 42.00 | 5,328,300 | -0.09(-0.22%) |
Apr 18, 2019 | 42.32 | 42.51 | 41.51 | 42.09 | 6,132,528 | -0.51(-1.19%) |
Apr 17, 2019 | 42.43 | 42.68 | 41.85 | 42.60 | 7,066,383 | +0.41(+0.96%) |
Apr 16, 2019 | 41.82 | 42.29 | 41.73 | 42.19 | 6,673,228 | +0.58(+1.40%) |
Apr 15, 2019 | 43.20 | 43.20 | 41.12 | 41.61 | 9,485,338 | -0.30(-0.71%) |
Apr 12, 2019 | 41.58 | 42.31 | 41.53 | 41.90 | 7,376,111 | +1.01(+2.46%) |
Apr 11, 2019 | 41.10 | 41.34 | 40.70 | 40.90 | 7,070,737 | -0.01(-0.02%) |
Apr 10, 2019 | 41.09 | 41.09 | 40.63 | 40.91 | 6,273,027 | -0.17(-0.40%) |
Apr 09, 2019 | 40.93 | 41.23 | 40.73 | 41.07 | 7,302,709 | -0.30(-0.74%) |
Apr 08, 2019 | 40.97 | 41.39 | 40.78 | 41.38 | 9,107,957 | +0.21(+0.52%) |
Apr 05, 2019 | 41.53 | 41.57 | 41.04 | 41.17 | 7,282,282 | -0.30(-0.71%) |
Apr 04, 2019 | 41.24 | 41.55 | 41.24 | 41.46 | 9,788,807 | +0.22(+0.54%) |
Apr 03, 2019 | 41.48 | 41.53 | 41.05 | 41.24 | 6,455,979 | +0.23(+0.56%) |
Apr 02, 2019 | 40.55 | 41.05 | 40.36 | 41.01 | 4,488,834 | +0.23(+0.57%) |
Apr 01, 2019 | 40.06 | 40.88 | 39.92 | 40.78 | 5,715,552 | +1.27(+3.20%) |
Mar 29, 2019 | 39.93 | 40.00 | 39.47 | 39.51 | 7,077,418 | +0.06(+0.16%) |
Mar 28, 2019 | 38.85 | 39.45 | 38.59 | 39.45 | 8,892,612 | +0.72(+1.86%) |
Mar 27, 2019 | 39.27 | 39.30 | 38.43 | 38.73 | 7,096,427 | -0.59(-1.50%) |
Mar 26, 2019 | 39.10 | 39.50 | 39.00 | 39.32 | 11,131,161 | +0.67(+1.72%) |
Mar 25, 2019 | 38.67 | 39.04 | 38.31 | 38.65 | 8,573,026 | +0.03(+0.07%) |
Mar 22, 2019 | 39.85 | 40.06 | 38.39 | 38.62 | 12,671,323 | -1.86(-4.59%) |
Mar 21, 2019 | 40.88 | 41.11 | 40.45 | 40.48 | 9,567,253 | -0.69(-1.68%) |
Mar 20, 2019 | 42.12 | 42.43 | 41.12 | 41.17 | 8,768,398 | -1.09(-2.58%) |
Mar 19, 2019 | 42.76 | 43.13 | 42.13 | 42.26 | 4,828,841 | -0.15(-0.35%) |
Mar 18, 2019 | 42.20 | 42.51 | 42.14 | 42.41 | 3,646,446 | +0.42(+0.99%) |
Mar 15, 2019 | 41.77 | 42.22 | 41.77 | 42.00 | 7,882,700 | +0.14(+0.33%) |
Mar 14, 2019 | 40.91 | 41.91 | 40.67 | 41.86 | 9,765,347 | +0.82(+2.00%) |
Mar 13, 2019 | 41.00 | 41.24 | 40.80 | 41.04 | 6,063,052 | +0.39(+0.95%) |
Mar 12, 2019 | 40.60 | 40.80 | 40.41 | 40.65 | 4,896,192 | +0.18(+0.46%) |
Mar 11, 2019 | 40.43 | 40.82 | 40.21 | 40.46 | 6,545,882 | +0.31(+0.78%) |
Mar 08, 2019 | 40.32 | 40.35 | 39.83 | 40.15 | 7,140,295 | -0.65(-1.59%) |
Mar 07, 2019 | 41.54 | 41.59 | 40.19 | 40.80 | 8,601,827 | -1.03(-2.45%) |
Mar 06, 2019 | 42.36 | 42.65 | 41.78 | 41.82 | 4,086,782 | -0.57(-1.35%) |
Mar 05, 2019 | 42.27 | 42.53 | 41.78 | 42.39 | 4,784,192 | +0.21(+0.50%) |
Mar 04, 2019 | 43.43 | 43.48 | 41.71 | 42.18 | 6,876,296 | -1.07(-2.48%) |
Mar 01, 2019 | 42.96 | 43.52 | 42.91 | 43.25 | 7,585,197 | +0.74(+1.74%) |
Feb 28, 2019 | 43.01 | 43.14 | 42.49 | 42.51 | 6,338,111 | -0.52(-1.20%) |
Feb 27, 2019 | 43.03 | 43.32 | 42.88 | 43.03 | 3,877,072 | +0.01(+0.02%) |
Feb 26, 2019 | 42.29 | 43.37 | 42.28 | 43.02 | 4,261,916 | +0.51(+1.20%) |
Feb 25, 2019 | 43.10 | 43.39 | 42.48 | 42.51 | 5,834,211 | -0.15(-0.35%) |
Feb 22, 2019 | 42.42 | 42.67 | 42.27 | 42.66 | 3,865,378 | +0.42(+0.98%) |
Feb 21, 2019 | 42.74 | 42.92 | 42.13 | 42.25 | 5,973,393 | -0.67(-1.57%) |
Feb 20, 2019 | 42.56 | 42.99 | 42.22 | 42.92 | 9,457,623 | -0.56(-1.30%) |
Feb 19, 2019 | 42.51 | 43.61 | 42.51 | 43.48 | 5,386,986 | +0.65(+1.51%) |
Feb 15, 2019 | 42.27 | 42.86 | 42.17 | 42.84 | 7,575,782 | +0.99(+2.36%) |
Feb 14, 2019 | 41.86 | 42.10 | 41.34 | 41.85 | 6,582,597 | -0.64(-1.50%) |
Feb 13, 2019 | 42.62 | 43.06 | 42.38 | 42.49 | 6,653,952 | +0.25(+0.59%) |
Feb 12, 2019 | 41.66 | 42.47 | 41.54 | 42.24 | 7,605,781 | +1.05(+2.55%) |
Feb 11, 2019 | 41.46 | 41.62 | 40.97 | 41.19 | 4,840,028 | -0.02(-0.04%) |
Feb 08, 2019 | 41.28 | 41.43 | 40.40 | 41.21 | 7,073,650 | -0.39(-0.93%) |
Feb 07, 2019 | 42.13 | 42.35 | 41.21 | 41.59 | 7,089,012 | -0.86(-2.02%) |
Feb 06, 2019 | 42.65 | 42.98 | 42.16 | 42.45 | 6,842,587 | -0.44(-1.03%) |
Feb 05, 2019 | 43.45 | 43.73 | 42.46 | 42.89 | 12,498,723 | -0.56(-1.29%) |
Feb 04, 2019 | 43.27 | 43.47 | 43.09 | 43.45 | 5,827,024 | +0.16(+0.36%) |