Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.02 | 36.30 | 35.29 | 35.58 | 7,992,562 | -0.72(-1.98%) |
Oct 30, 2019 | 36.63 | 36.63 | 35.83 | 36.30 | 7,720,897 | -0.29(-0.79%) |
Oct 29, 2019 | 36.00 | 37.05 | 36.00 | 36.59 | 19,386,736 | +1.50(+4.29%) |
Oct 28, 2019 | 35.63 | 35.71 | 34.94 | 35.08 | 11,117,335 | -0.10(-0.27%) |
Oct 25, 2019 | 34.26 | 35.25 | 34.24 | 35.18 | 9,123,392 | +0.88(+2.57%) |
Oct 24, 2019 | 35.06 | 35.21 | 34.22 | 34.30 | 7,114,630 | -0.76(-2.16%) |
Oct 23, 2019 | 34.71 | 35.08 | 34.31 | 35.05 | 6,755,746 | +0.29(+0.83%) |
Oct 22, 2019 | 34.25 | 35.02 | 34.05 | 34.77 | 7,074,321 | +0.36(+1.06%) |
Oct 21, 2019 | 34.89 | 35.16 | 34.12 | 34.40 | 7,759,168 | -0.23(-0.66%) |
Oct 18, 2019 | 34.56 | 34.82 | 34.48 | 34.63 | 7,164,194 | -0.02(-0.06%) |
Oct 17, 2019 | 35.24 | 35.25 | 34.34 | 34.65 | 9,122,152 | -0.44(-1.26%) |
Oct 16, 2019 | 34.94 | 35.64 | 34.90 | 35.09 | 13,947,533 | +0.37(+1.08%) |
Oct 15, 2019 | 33.96 | 35.01 | 33.67 | 34.72 | 11,192,769 | +0.73(+2.14%) |
Oct 14, 2019 | 33.89 | 34.05 | 33.77 | 33.99 | 5,905,052 | -0.07(-0.20%) |
Oct 11, 2019 | 33.72 | 34.47 | 33.71 | 34.06 | 12,782,984 | +0.87(+2.63%) |
Oct 10, 2019 | 32.99 | 33.80 | 32.76 | 33.19 | 11,463,153 | +0.50(+1.52%) |
Oct 09, 2019 | 32.54 | 32.88 | 32.35 | 32.69 | 6,643,104 | +0.25(+0.77%) |
Oct 08, 2019 | 32.85 | 33.00 | 32.28 | 32.44 | 11,719,420 | -0.83(-2.50%) |
Oct 07, 2019 | 33.13 | 33.62 | 32.84 | 33.27 | 7,172,554 | -0.15(-0.46%) |
Oct 04, 2019 | 33.51 | 33.69 | 33.11 | 33.43 | 7,426,339 | -0.07(-0.20%) |
Oct 03, 2019 | 33.04 | 33.50 | 32.71 | 33.49 | 12,661,097 | +0.29(+0.87%) |
Oct 02, 2019 | 34.25 | 34.25 | 32.95 | 33.21 | 13,668,504 | -1.37(-3.96%) |
Oct 01, 2019 | 35.88 | 35.89 | 34.50 | 34.57 | 10,577,824 | -1.31(-3.66%) |
Sep 30, 2019 | 35.91 | 35.98 | 35.43 | 35.89 | 7,928,668 | +0.06(+0.16%) |
Sep 27, 2019 | 36.23 | 36.36 | 35.40 | 35.83 | 7,184,873 | -0.18(-0.51%) |
Sep 26, 2019 | 35.77 | 36.28 | 35.59 | 36.01 | 8,707,988 | +0.48(+1.35%) |
Sep 25, 2019 | 35.20 | 35.67 | 34.89 | 35.53 | 8,836,386 | +0.33(+0.92%) |
Sep 24, 2019 | 35.75 | 35.90 | 35.00 | 35.21 | 8,376,829 | -0.45(-1.26%) |
Sep 23, 2019 | 35.23 | 35.84 | 35.02 | 35.66 | 8,597,181 | -0.12(-0.35%) |
Sep 20, 2019 | 36.44 | 36.45 | 35.70 | 35.78 | 19,663,414 | -0.39(-1.09%) |
Sep 19, 2019 | 36.62 | 36.72 | 36.14 | 36.17 | 5,168,144 | -0.38(-1.05%) |
Sep 18, 2019 | 36.53 | 36.72 | 36.31 | 36.56 | 6,287,094 | -0.11(-0.29%) |
Sep 17, 2019 | 35.62 | 36.79 | 35.28 | 36.66 | 11,907,844 | +1.03(+2.90%) |
Sep 16, 2019 | 36.36 | 36.54 | 35.40 | 35.63 | 16,344,492 | -1.58(-4.25%) |
Sep 13, 2019 | 37.79 | 37.90 | 37.14 | 37.21 | 10,583,469 | -0.20(-0.54%) |
Sep 12, 2019 | 37.73 | 37.81 | 37.25 | 37.41 | 7,291,898 | -0.37(-0.99%) |
Sep 11, 2019 | 37.72 | 37.86 | 37.21 | 37.78 | 7,289,616 | -0.11(-0.30%) |
Sep 10, 2019 | 37.53 | 37.99 | 37.19 | 37.90 | 7,554,793 | +0.00(+0.00%) |
Sep 09, 2019 | 37.40 | 38.09 | 37.29 | 37.90 | 7,878,833 | +0.77(+2.06%) |
Sep 06, 2019 | 37.27 | 37.27 | 36.88 | 37.13 | 5,235,180 | +0.05(+0.13%) |
Sep 05, 2019 | 36.98 | 37.86 | 36.98 | 37.08 | 11,224,218 | +0.83(+2.30%) |
Sep 04, 2019 | 35.37 | 36.32 | 35.30 | 36.25 | 8,550,754 | +1.26(+3.60%) |
Sep 03, 2019 | 34.97 | 35.08 | 34.64 | 34.99 | 6,428,758 | -0.17(-0.49%) |
Aug 30, 2019 | 35.31 | 35.40 | 34.98 | 35.16 | 4,851,951 | +0.17(+0.49%) |
Aug 29, 2019 | 34.89 | 35.09 | 34.82 | 34.99 | 5,404,911 | +0.45(+1.29%) |
Aug 28, 2019 | 33.84 | 34.66 | 33.73 | 34.54 | 7,684,386 | +0.52(+1.53%) |
Aug 27, 2019 | 34.57 | 34.68 | 33.98 | 34.02 | 6,564,406 | -0.34(-0.99%) |
Aug 26, 2019 | 34.59 | 34.71 | 34.14 | 34.36 | 5,104,378 | +0.18(+0.53%) |
Aug 23, 2019 | 34.71 | 35.25 | 34.03 | 34.18 | 8,264,826 | -1.14(-3.22%) |
Aug 22, 2019 | 35.31 | 35.56 | 35.12 | 35.32 | 4,266,298 | +0.13(+0.38%) |
Aug 21, 2019 | 35.42 | 35.42 | 35.13 | 35.19 | 3,999,980 | +0.15(+0.43%) |
Aug 20, 2019 | 35.26 | 35.35 | 35.00 | 35.04 | 4,336,140 | -0.38(-1.07%) |
Aug 19, 2019 | 35.56 | 35.64 | 35.26 | 35.42 | 4,113,937 | +0.34(+0.97%) |
Aug 16, 2019 | 34.68 | 35.17 | 34.48 | 35.07 | 7,565,541 | +0.50(+1.45%) |
Aug 15, 2019 | 35.24 | 35.30 | 34.27 | 34.57 | 8,335,080 | -0.68(-1.94%) |
Aug 14, 2019 | 36.26 | 36.29 | 35.12 | 35.26 | 10,419,869 | -1.73(-4.67%) |
Aug 13, 2019 | 36.81 | 37.57 | 36.48 | 36.98 | 6,698,036 | +0.14(+0.39%) |
Aug 12, 2019 | 37.19 | 37.26 | 36.66 | 36.84 | 3,599,951 | -0.71(-1.89%) |
Aug 09, 2019 | 37.69 | 37.79 | 37.26 | 37.55 | 6,461,181 | -0.46(-1.22%) |
Aug 08, 2019 | 37.44 | 38.10 | 37.32 | 38.01 | 6,544,916 | +0.67(+1.80%) |
Aug 07, 2019 | 36.68 | 37.44 | 36.41 | 37.34 | 8,359,659 | +0.29(+0.79%) |
Aug 06, 2019 | 37.12 | 37.26 | 36.64 | 37.05 | 7,493,284 | +0.07(+0.18%) |
Aug 05, 2019 | 37.16 | 37.24 | 36.67 | 36.98 | 9,997,771 | -0.73(-1.94%) |
Aug 02, 2019 | 37.83 | 38.14 | 37.53 | 37.71 | 9,646,728 | -0.35(-0.92%) |
Aug 01, 2019 | 39.11 | 39.72 | 37.61 | 38.06 | 19,096,288 | -0.18(-0.47%) |
Jul 31, 2019 | 38.49 | 38.60 | 38.02 | 38.24 | 10,711,861 | -0.09(-0.22%) |
Jul 30, 2019 | 38.17 | 38.45 | 37.84 | 38.33 | 5,735,256 | -0.24(-0.61%) |
Jul 29, 2019 | 38.59 | 38.75 | 38.45 | 38.56 | 6,024,673 | -0.09(-0.22%) |
Jul 26, 2019 | 38.60 | 38.87 | 38.36 | 38.65 | 6,019,078 | +0.02(+0.05%) |
Jul 25, 2019 | 38.24 | 38.70 | 38.03 | 38.63 | 8,760,627 | -0.12(-0.32%) |
Jul 24, 2019 | 38.48 | 38.78 | 38.23 | 38.75 | 7,720,238 | +0.16(+0.42%) |
Jul 23, 2019 | 38.25 | 38.79 | 38.06 | 38.59 | 13,275,023 | +0.81(+2.13%) |
Jul 22, 2019 | 37.88 | 38.27 | 37.70 | 37.79 | 7,187,818 | +0.36(+0.96%) |
Jul 19, 2019 | 37.35 | 37.75 | 37.20 | 37.43 | 8,644,163 | +0.34(+0.92%) |
Jul 18, 2019 | 36.94 | 37.24 | 36.85 | 37.08 | 6,027,364 | -0.04(-0.10%) |
Jul 17, 2019 | 37.36 | 37.41 | 36.80 | 37.12 | 6,040,614 | -0.26(-0.68%) |
Jul 16, 2019 | 36.96 | 37.63 | 36.64 | 37.38 | 9,055,948 | +0.07(+0.18%) |
Jul 15, 2019 | 37.17 | 37.31 | 36.87 | 37.31 | 5,747,129 | +0.14(+0.38%) |
Jul 12, 2019 | 36.59 | 37.35 | 36.52 | 37.17 | 7,557,841 | +0.74(+2.03%) |
Jul 11, 2019 | 36.29 | 36.57 | 36.12 | 36.43 | 4,850,754 | +0.31(+0.87%) |
Jul 10, 2019 | 36.35 | 36.47 | 35.90 | 36.12 | 5,435,963 | +0.02(+0.05%) |
Jul 09, 2019 | 35.99 | 36.18 | 35.62 | 36.10 | 6,543,660 | -0.14(-0.39%) |
Jul 08, 2019 | 36.41 | 36.63 | 36.14 | 36.24 | 6,104,988 | -0.26(-0.70%) |
Jul 05, 2019 | 36.02 | 36.52 | 35.78 | 36.50 | 5,118,204 | +0.32(+0.89%) |
Jul 03, 2019 | 36.50 | 36.68 | 36.01 | 36.17 | 4,651,417 | -0.17(-0.47%) |
Jul 02, 2019 | 36.71 | 36.73 | 36.16 | 36.35 | 7,045,908 | -0.39(-1.06%) |
Jul 01, 2019 | 36.90 | 36.96 | 36.43 | 36.73 | 10,802,087 | +0.21(+0.57%) |
Jun 28, 2019 | 36.34 | 36.90 | 36.34 | 36.53 | 12,111,048 | +0.20(+0.55%) |
Jun 27, 2019 | 36.59 | 36.96 | 36.17 | 36.33 | 8,551,535 | +0.18(+0.50%) |
Jun 26, 2019 | 35.85 | 36.50 | 35.75 | 36.15 | 12,564,067 | +0.43(+1.19%) |
Jun 25, 2019 | 35.13 | 35.90 | 34.83 | 35.72 | 13,640,201 | +0.68(+1.95%) |
Jun 24, 2019 | 34.91 | 35.18 | 34.68 | 35.04 | 7,857,809 | +0.04(+0.11%) |
Jun 21, 2019 | 35.04 | 35.17 | 34.74 | 35.00 | 13,718,379 | -0.04(-0.11%) |
Jun 20, 2019 | 35.22 | 35.37 | 34.59 | 35.04 | 9,113,906 | +0.17(+0.49%) |
Jun 19, 2019 | 35.07 | 35.52 | 34.84 | 34.87 | 11,482,247 | +0.08(+0.22%) |
Jun 18, 2019 | 34.49 | 34.87 | 34.26 | 34.79 | 8,678,147 | +0.53(+1.55%) |
Jun 17, 2019 | 33.71 | 34.30 | 33.52 | 34.26 | 5,754,290 | +0.45(+1.35%) |
Jun 14, 2019 | 34.01 | 34.12 | 33.69 | 33.80 | 5,225,275 | -0.34(-1.00%) |
Jun 13, 2019 | 33.78 | 34.17 | 33.57 | 34.15 | 4,132,307 | +0.33(+0.98%) |
Jun 12, 2019 | 34.37 | 34.37 | 33.71 | 33.81 | 5,811,882 | -0.50(-1.46%) |
Jun 11, 2019 | 34.47 | 34.68 | 34.22 | 34.32 | 4,907,353 | +0.18(+0.53%) |
Jun 10, 2019 | 34.25 | 34.61 | 34.02 | 34.14 | 8,964,594 | +0.49(+1.47%) |
Jun 07, 2019 | 33.47 | 33.70 | 33.32 | 33.64 | 6,921,111 | +0.28(+0.85%) |
Jun 06, 2019 | 33.26 | 33.60 | 32.67 | 33.36 | 10,284,338 | -0.26(-0.76%) |
Jun 05, 2019 | 33.80 | 33.90 | 33.14 | 33.62 | 10,239,571 | +0.10(+0.31%) |
Jun 04, 2019 | 32.25 | 33.55 | 32.17 | 33.51 | 13,726,227 | +1.90(+6.02%) |
Jun 03, 2019 | 31.28 | 31.73 | 31.03 | 31.61 | 11,748,477 | +0.34(+1.08%) |
May 31, 2019 | 31.23 | 31.61 | 31.09 | 31.27 | 16,824,390 | -1.39(-4.25%) |
May 30, 2019 | 32.60 | 32.91 | 32.34 | 32.66 | 9,099,928 | +0.03(+0.09%) |
May 29, 2019 | 32.52 | 32.69 | 32.19 | 32.63 | 13,766,064 | -0.06(-0.17%) |
May 28, 2019 | 33.01 | 33.15 | 32.56 | 32.69 | 8,416,459 | -0.25(-0.77%) |
May 24, 2019 | 33.20 | 33.22 | 32.71 | 32.94 | 5,610,831 | -0.01(-0.03%) |
May 23, 2019 | 32.97 | 33.00 | 32.22 | 32.95 | 14,655,900 | -0.39(-1.18%) |
May 22, 2019 | 34.70 | 34.75 | 33.21 | 33.34 | 14,142,018 | -1.48(-4.26%) |
May 21, 2019 | 34.70 | 34.93 | 34.45 | 34.82 | 8,942,778 | +0.15(+0.43%) |
May 20, 2019 | 34.38 | 34.70 | 34.37 | 34.67 | 18,682,058 | -0.03(-0.08%) |
May 17, 2019 | 34.71 | 35.04 | 34.56 | 34.70 | 8,497,543 | -0.36(-1.02%) |
May 16, 2019 | 34.98 | 35.28 | 34.82 | 35.06 | 6,114,227 | +0.01(+0.03%) |
May 15, 2019 | 34.36 | 35.23 | 34.22 | 35.05 | 8,732,565 | +0.23(+0.65%) |
May 14, 2019 | 34.52 | 35.06 | 34.40 | 34.82 | 6,967,064 | +0.53(+1.56%) |
May 13, 2019 | 34.56 | 34.82 | 34.19 | 34.29 | 20,742,578 | -1.25(-3.51%) |
May 10, 2019 | 35.17 | 35.62 | 34.74 | 35.54 | 6,866,910 | +0.29(+0.82%) |
May 09, 2019 | 35.26 | 35.33 | 34.91 | 35.25 | 9,487,267 | -0.59(-1.65%) |
May 08, 2019 | 36.03 | 36.37 | 35.77 | 35.84 | 7,551,665 | -0.30(-0.83%) |
May 07, 2019 | 36.45 | 36.48 | 35.89 | 36.14 | 12,001,808 | +0.41(+1.16%) |
May 06, 2019 | 35.17 | 35.80 | 34.94 | 35.73 | 8,003,076 | -0.67(-1.83%) |
May 03, 2019 | 36.15 | 36.48 | 35.80 | 36.39 | 7,677,536 | +0.52(+1.44%) |
May 02, 2019 | 36.07 | 36.43 | 35.83 | 35.88 | 12,039,246 | -0.47(-1.29%) |
May 01, 2019 | 36.58 | 36.77 | 36.26 | 36.34 | 9,428,801 | -0.19(-0.51%) |
Apr 30, 2019 | 36.50 | 37.02 | 36.17 | 36.53 | 17,096,812 | -0.99(-2.65%) |
Apr 29, 2019 | 37.28 | 37.78 | 37.23 | 37.53 | 10,232,717 | +0.31(+0.83%) |
Apr 26, 2019 | 37.56 | 37.61 | 36.99 | 37.22 | 12,613,574 | +0.53(+1.46%) |
Apr 25, 2019 | 37.07 | 37.25 | 36.53 | 36.68 | 8,694,182 | -0.57(-1.54%) |
Apr 24, 2019 | 37.06 | 37.41 | 36.93 | 37.25 | 5,933,027 | -0.10(-0.28%) |
Apr 23, 2019 | 36.95 | 37.37 | 36.75 | 37.36 | 10,136,810 | +0.31(+0.84%) |
Apr 22, 2019 | 37.52 | 37.61 | 37.04 | 37.05 | 7,679,509 | -0.75(-1.99%) |
Apr 18, 2019 | 37.52 | 37.94 | 37.50 | 37.80 | 11,384,789 | +0.29(+0.78%) |
Apr 17, 2019 | 37.61 | 37.76 | 37.40 | 37.51 | 8,808,544 | +0.31(+0.83%) |
Apr 16, 2019 | 37.10 | 37.43 | 37.01 | 37.20 | 6,381,512 | +0.08(+0.23%) |
Apr 15, 2019 | 37.42 | 37.53 | 36.91 | 37.11 | 5,522,418 | -0.13(-0.35%) |
Apr 12, 2019 | 37.14 | 37.56 | 37.08 | 37.24 | 5,277,326 | +0.36(+0.97%) |
Apr 11, 2019 | 36.94 | 37.13 | 36.70 | 36.89 | 4,884,804 | +0.08(+0.20%) |
Apr 10, 2019 | 36.48 | 36.97 | 36.37 | 36.81 | 5,833,195 | +0.37(+1.00%) |
Apr 09, 2019 | 36.44 | 36.65 | 36.30 | 36.45 | 6,960,487 | -0.19(-0.51%) |
Apr 08, 2019 | 36.36 | 36.66 | 36.35 | 36.64 | 6,389,117 | +0.11(+0.31%) |
Apr 05, 2019 | 36.44 | 36.59 | 36.18 | 36.52 | 4,795,408 | +0.14(+0.39%) |
Apr 04, 2019 | 36.02 | 36.52 | 36.01 | 36.38 | 7,586,593 | +0.38(+1.04%) |
Apr 03, 2019 | 35.88 | 36.24 | 35.86 | 36.01 | 9,626,840 | +0.54(+1.53%) |
Apr 02, 2019 | 35.48 | 35.65 | 35.28 | 35.46 | 6,042,229 | +0.05(+0.13%) |
Apr 01, 2019 | 35.08 | 35.47 | 35.01 | 35.42 | 7,617,774 | +0.62(+1.78%) |
Mar 29, 2019 | 34.99 | 35.08 | 34.63 | 34.80 | 10,056,848 | +0.04(+0.11%) |
Mar 28, 2019 | 34.42 | 34.91 | 34.38 | 34.76 | 5,961,428 | +0.42(+1.23%) |
Mar 27, 2019 | 34.63 | 34.93 | 34.21 | 34.34 | 7,415,569 | -0.24(-0.71%) |
Mar 26, 2019 | 34.64 | 34.68 | 34.29 | 34.58 | 7,321,700 | +0.11(+0.33%) |
Mar 25, 2019 | 34.22 | 34.73 | 34.01 | 34.47 | 7,380,388 | +0.29(+0.85%) |
Mar 22, 2019 | 34.79 | 34.98 | 34.03 | 34.18 | 10,714,688 | -0.85(-2.44%) |
Mar 21, 2019 | 34.70 | 35.06 | 34.50 | 35.03 | 8,708,759 | +0.33(+0.95%) |
Mar 20, 2019 | 35.40 | 35.58 | 34.50 | 34.70 | 12,453,105 | -1.19(-3.32%) |
Mar 19, 2019 | 35.93 | 36.34 | 35.68 | 35.89 | 9,599,225 | +0.27(+0.76%) |
Mar 18, 2019 | 35.81 | 35.87 | 35.28 | 35.62 | 8,038,784 | -0.08(-0.24%) |
Mar 15, 2019 | 35.68 | 35.91 | 35.53 | 35.71 | 17,970,438 | +0.04(+0.11%) |
Mar 14, 2019 | 36.35 | 36.41 | 35.58 | 35.67 | 9,267,853 | -0.72(-1.98%) |
Mar 13, 2019 | 36.33 | 36.61 | 36.20 | 36.39 | 7,819,116 | +0.17(+0.47%) |
Mar 12, 2019 | 36.30 | 36.61 | 36.11 | 36.22 | 7,072,675 | +0.00(+0.00%) |
Mar 11, 2019 | 35.72 | 36.38 | 35.64 | 36.22 | 13,027,585 | +0.59(+1.66%) |
Mar 08, 2019 | 35.29 | 35.68 | 35.17 | 35.63 | 7,368,340 | -0.05(-0.13%) |
Mar 07, 2019 | 35.73 | 35.96 | 35.30 | 35.68 | 9,594,874 | -0.23(-0.65%) |
Mar 06, 2019 | 36.44 | 36.49 | 35.75 | 35.91 | 10,135,939 | -0.57(-1.55%) |
Mar 05, 2019 | 36.48 | 36.61 | 36.23 | 36.48 | 5,239,794 | +0.03(+0.08%) |
Mar 04, 2019 | 36.87 | 38.54 | 36.25 | 36.45 | 8,100,771 | -0.26(-0.71%) |
Mar 01, 2019 | 37.01 | 37.12 | 36.27 | 36.71 | 8,297,930 | +0.05(+0.13%) |
Feb 28, 2019 | 36.98 | 37.06 | 36.41 | 36.67 | 9,742,431 | -0.48(-1.30%) |
Feb 27, 2019 | 37.23 | 37.30 | 36.94 | 37.15 | 9,337,701 | -0.10(-0.27%) |
Feb 26, 2019 | 37.06 | 37.48 | 36.99 | 37.25 | 8,183,089 | -0.03(-0.07%) |
Feb 25, 2019 | 37.38 | 37.58 | 37.23 | 37.28 | 8,474,947 | +0.14(+0.38%) |
Feb 22, 2019 | 37.00 | 37.16 | 36.63 | 37.14 | 7,260,352 | +0.34(+0.93%) |
Feb 21, 2019 | 37.15 | 37.33 | 36.72 | 36.80 | 7,969,073 | -0.31(-0.83%) |
Feb 20, 2019 | 36.81 | 37.24 | 36.70 | 37.10 | 9,518,869 | +0.39(+1.06%) |
Feb 19, 2019 | 36.20 | 36.85 | 36.14 | 36.71 | 9,822,557 | +0.41(+1.13%) |
Feb 15, 2019 | 36.28 | 36.40 | 35.98 | 36.30 | 9,241,183 | +0.19(+0.51%) |
Feb 14, 2019 | 36.04 | 36.30 | 35.95 | 36.12 | 6,945,435 | -0.10(-0.28%) |
Feb 13, 2019 | 36.48 | 36.58 | 36.05 | 36.22 | 6,363,743 | -0.03(-0.08%) |
Feb 12, 2019 | 36.03 | 36.52 | 36.03 | 36.25 | 9,908,692 | +0.37(+1.04%) |
Feb 11, 2019 | 35.58 | 35.93 | 35.49 | 35.88 | 9,496,790 | -0.06(-0.18%) |
Feb 08, 2019 | 35.76 | 35.95 | 35.30 | 35.94 | 8,734,238 | +0.05(+0.13%) |
Feb 07, 2019 | 36.43 | 36.60 | 35.61 | 35.89 | 16,897,594 | -1.17(-3.16%) |
Feb 06, 2019 | 37.31 | 37.84 | 36.71 | 37.06 | 18,173,226 | +0.57(+1.55%) |
Feb 05, 2019 | 36.29 | 36.55 | 35.97 | 36.50 | 12,479,949 | +0.34(+0.95%) |
Feb 04, 2019 | 35.89 | 36.16 | 35.62 | 36.15 | 10,705,694 | +0.14(+0.39%) |
Feb 01, 2019 | 36.14 | 36.35 | 35.77 | 36.02 | 8,657,572 | -0.22(-0.62%) |
Jan 31, 2019 | 36.04 | 36.27 | 35.75 | 36.24 | 11,981,005 | -0.06(-0.18%) |
Jan 30, 2019 | 35.76 | 36.35 | 35.40 | 36.30 | 11,879,317 | +0.58(+1.61%) |
Jan 29, 2019 | 35.58 | 35.79 | 35.37 | 35.73 | 6,186,218 | +0.01(+0.03%) |
Jan 28, 2019 | 35.50 | 35.85 | 35.35 | 35.72 | 12,255,594 | -0.17(-0.47%) |
Jan 25, 2019 | 35.89 | 36.06 | 35.62 | 35.88 | 9,522,328 | +0.45(+1.26%) |
Jan 24, 2019 | 35.07 | 35.56 | 34.97 | 35.44 | 8,408,617 | +0.45(+1.30%) |
Jan 23, 2019 | 35.48 | 35.62 | 34.81 | 34.98 | 8,344,648 | -0.45(-1.26%) |
Jan 22, 2019 | 35.55 | 36.02 | 35.19 | 35.43 | 13,065,868 | -0.43(-1.19%) |
Jan 18, 2019 | 35.71 | 36.01 | 35.14 | 35.86 | 11,299,756 | +0.33(+0.91%) |
Jan 17, 2019 | 34.83 | 35.57 | 34.73 | 35.53 | 14,061,579 | +0.55(+1.57%) |
Jan 16, 2019 | 34.81 | 35.27 | 34.61 | 34.98 | 18,701,566 | +0.11(+0.32%) |
Jan 15, 2019 | 35.14 | 35.14 | 34.18 | 34.87 | 12,917,833 | -0.10(-0.29%) |
Jan 14, 2019 | 34.59 | 35.29 | 34.38 | 34.97 | 15,461,894 | +0.45(+1.29%) |
Jan 11, 2019 | 33.99 | 35.26 | 33.67 | 34.53 | 34,733,444 | +2.28(+7.05%) |
Jan 10, 2019 | 32.50 | 32.55 | 31.73 | 32.25 | 9,794,838 | -0.42(-1.28%) |
Jan 09, 2019 | 32.47 | 33.05 | 32.24 | 32.67 | 10,625,530 | +0.34(+1.06%) |
Jan 08, 2019 | 32.50 | 33.14 | 32.03 | 32.33 | 11,223,281 | +0.42(+1.31%) |
Jan 07, 2019 | 31.31 | 32.48 | 31.09 | 31.91 | 11,544,737 | +0.96(+3.09%) |
Jan 04, 2019 | 30.46 | 31.18 | 30.12 | 30.95 | 11,611,805 | +1.00(+3.35%) |
Jan 03, 2019 | 30.96 | 31.28 | 29.90 | 29.95 | 12,556,334 | -1.29(-4.13%) |
Jan 02, 2019 | 30.51 | 31.40 | 30.10 | 31.24 | 8,245,324 | +0.18(+0.57%) |
Dec 31, 2018 | 31.58 | 31.78 | 30.57 | 31.07 | 9,104,648 | -0.44(-1.39%) |
Dec 28, 2018 | 31.53 | 32.25 | 31.28 | 31.50 | 9,344,122 | -0.04(-0.12%) |
Dec 27, 2018 | 30.71 | 31.58 | 30.08 | 31.54 | 14,383,246 | +0.41(+1.31%) |
Dec 26, 2018 | 30.26 | 31.14 | 29.22 | 31.13 | 13,448,011 | +1.07(+3.55%) |
Dec 24, 2018 | 30.32 | 30.59 | 29.95 | 30.06 | 9,809,503 | -0.57(-1.85%) |
Dec 21, 2018 | 31.79 | 32.37 | 30.61 | 30.63 | 23,022,468 | -1.20(-3.76%) |
Dec 20, 2018 | 32.44 | 32.83 | 31.43 | 31.83 | 15,966,193 | -0.61(-1.89%) |
Dec 19, 2018 | 32.51 | 33.62 | 32.22 | 32.44 | 12,791,911 | +0.03(+0.09%) |
Dec 18, 2018 | 32.52 | 33.00 | 32.22 | 32.41 | 9,144,428 | +0.22(+0.69%) |
Dec 17, 2018 | 32.45 | 33.08 | 32.00 | 32.19 | 11,493,731 | -0.41(-1.25%) |
Dec 14, 2018 | 32.50 | 33.15 | 32.37 | 32.60 | 9,061,470 | -0.01(-0.03%) |
Dec 13, 2018 | 33.40 | 33.60 | 32.56 | 32.61 | 9,185,647 | -0.53(-1.60%) |
Dec 12, 2018 | 32.72 | 33.47 | 32.72 | 33.14 | 11,117,544 | +0.92(+2.85%) |
Dec 11, 2018 | 33.02 | 33.20 | 32.18 | 32.22 | 13,162,932 | +0.25(+0.78%) |
Dec 10, 2018 | 32.09 | 32.30 | 31.07 | 31.97 | 13,265,867 | -0.25(-0.78%) |
Dec 07, 2018 | 32.91 | 33.37 | 32.09 | 32.22 | 9,945,930 | -0.94(-2.83%) |
Dec 06, 2018 | 33.19 | 33.20 | 32.42 | 33.15 | 15,638,338 | -0.41(-1.22%) |
Dec 04, 2018 | 35.13 | 35.20 | 33.54 | 33.56 | 15,488,696 | -1.77(-5.02%) |
Dec 03, 2018 | 35.84 | 36.40 | 35.26 | 35.34 | 18,652,316 | +0.46(+1.32%) |
Nov 30, 2018 | 33.77 | 34.92 | 33.69 | 34.88 | 19,703,974 | +1.09(+3.24%) |
Nov 29, 2018 | 33.81 | 33.97 | 33.36 | 33.78 | 8,456,585 | -0.17(-0.51%) |
Nov 28, 2018 | 33.78 | 34.00 | 33.03 | 33.96 | 13,527,632 | +0.24(+0.71%) |
Nov 27, 2018 | 34.25 | 34.51 | 33.28 | 33.72 | 27,802,626 | -0.88(-2.55%) |
Nov 26, 2018 | 33.21 | 35.61 | 33.13 | 34.60 | 33,027,754 | +1.58(+4.79%) |
Nov 23, 2018 | 32.47 | 33.19 | 32.35 | 33.02 | 4,604,053 | +0.35(+1.07%) |
Nov 21, 2018 | 32.67 | 32.67 | 32.67 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.26 | 32.74 | 32.03 | 32.25 | 11,243,191 | -0.54(-1.65%) |
Nov 19, 2018 | 32.86 | 33.06 | 32.54 | 32.79 | 12,612,180 | -0.06(-0.20%) |
Nov 16, 2018 | 32.46 | 32.89 | 32.18 | 32.86 | 12,710,465 | +0.18(+0.56%) |
Nov 15, 2018 | 32.08 | 32.71 | 31.11 | 32.67 | 19,226,360 | +0.29(+0.91%) |
Nov 14, 2018 | 33.27 | 33.38 | 32.15 | 32.38 | 11,842,151 | -0.64(-1.95%) |
Nov 13, 2018 | 33.01 | 33.68 | 32.82 | 33.02 | 9,350,234 | +0.22(+0.67%) |
Nov 12, 2018 | 32.75 | 33.12 | 32.58 | 32.80 | 10,947,409 | -0.01(-0.03%) |
Nov 09, 2018 | 33.20 | 33.49 | 32.49 | 32.81 | 9,833,652 | -0.80(-2.38%) |
Nov 08, 2018 | 33.46 | 33.90 | 33.35 | 33.61 | 11,660,246 | -0.28(-0.84%) |
Nov 07, 2018 | 33.76 | 34.00 | 33.43 | 33.89 | 10,289,552 | +0.39(+1.15%) |
Nov 06, 2018 | 33.25 | 33.60 | 33.17 | 33.51 | 12,173,326 | +0.19(+0.58%) |
Nov 05, 2018 | 33.09 | 33.44 | 32.95 | 33.32 | 12,482,237 | +0.20(+0.61%) |
Nov 02, 2018 | 33.82 | 34.26 | 32.68 | 33.11 | 14,437,162 | -0.40(-1.21%) |