Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.79 | 37.24 | 36.44 | 37.12 | 2,079,323 | +0.34(+0.92%) |
Oct 30, 2019 | 36.01 | 36.85 | 35.97 | 36.78 | 2,271,998 | +0.93(+2.59%) |
Oct 29, 2019 | 37.09 | 37.27 | 35.83 | 35.85 | 2,801,759 | -1.29(-3.47%) |
Oct 28, 2019 | 37.36 | 37.71 | 36.77 | 37.14 | 1,922,313 | -0.11(-0.30%) |
Oct 25, 2019 | 36.98 | 37.64 | 36.86 | 37.25 | 1,543,200 | +0.36(+0.98%) |
Oct 24, 2019 | 37.78 | 37.78 | 36.40 | 36.89 | 2,247,507 | -0.84(-2.23%) |
Oct 23, 2019 | 38.08 | 38.08 | 37.45 | 37.73 | 1,816,959 | -0.26(-0.68%) |
Oct 22, 2019 | 38.56 | 38.94 | 37.91 | 37.99 | 1,500,650 | -0.37(-0.96%) |
Oct 21, 2019 | 38.78 | 38.88 | 38.35 | 38.36 | 1,949,607 | -0.09(-0.23%) |
Oct 18, 2019 | 37.80 | 38.48 | 37.80 | 38.45 | 1,458,600 | +0.40(+1.05%) |
Oct 17, 2019 | 37.68 | 38.25 | 37.45 | 38.05 | 1,398,730 | +0.85(+2.28%) |
Oct 16, 2019 | 37.64 | 37.87 | 37.04 | 37.20 | 1,583,537 | -0.43(-1.14%) |
Oct 15, 2019 | 37.73 | 37.98 | 37.42 | 37.63 | 1,082,452 | +0.11(+0.29%) |
Oct 14, 2019 | 37.73 | 37.93 | 37.34 | 37.52 | 2,095,303 | -0.28(-0.74%) |
Oct 11, 2019 | 37.75 | 38.26 | 37.59 | 37.80 | 2,055,300 | +0.55(+1.48%) |
Oct 10, 2019 | 37.14 | 37.43 | 36.60 | 37.25 | 2,481,792 | -0.05(-0.13%) |
Oct 09, 2019 | 37.00 | 37.44 | 36.75 | 37.30 | 988,780 | +0.71(+1.94%) |
Oct 08, 2019 | 37.36 | 37.36 | 36.58 | 36.59 | 1,784,819 | -0.95(-2.53%) |
Oct 07, 2019 | 37.49 | 37.83 | 37.31 | 37.54 | 2,451,958 | -0.07(-0.19%) |
Oct 04, 2019 | 37.65 | 37.78 | 37.06 | 37.61 | 1,323,300 | +0.09(+0.24%) |
Oct 03, 2019 | 36.90 | 37.76 | 36.70 | 37.52 | 2,917,520 | +0.72(+1.96%) |
Oct 02, 2019 | 36.30 | 36.98 | 36.16 | 36.80 | 2,894,484 | +0.31(+0.85%) |
Oct 01, 2019 | 38.05 | 38.25 | 36.12 | 36.49 | 6,939,447 | -2.74(-6.98%) |
Sep 30, 2019 | 39.40 | 39.65 | 38.69 | 39.23 | 2,089,467 | -0.11(-0.28%) |
Sep 27, 2019 | 39.40 | 39.94 | 38.90 | 39.34 | 2,112,600 | +0.15(+0.38%) |
Sep 26, 2019 | 39.96 | 40.12 | 38.84 | 39.19 | 2,302,866 | -0.95(-2.37%) |
Sep 25, 2019 | 38.98 | 40.35 | 38.90 | 40.14 | 2,584,223 | +1.05(+2.69%) |
Sep 24, 2019 | 39.83 | 40.15 | 38.77 | 39.09 | 3,312,377 | -0.60(-1.51%) |
Sep 23, 2019 | 39.36 | 39.91 | 38.86 | 39.69 | 6,196,786 | +0.11(+0.28%) |
Sep 20, 2019 | 40.09 | 40.99 | 39.36 | 39.58 | 10,699,900 | -0.42(-1.05%) |
Sep 19, 2019 | 40.63 | 40.95 | 39.94 | 40.00 | 2,260,647 | -0.30(-0.74%) |
Sep 18, 2019 | 40.32 | 40.84 | 39.51 | 40.30 | 3,042,065 | -0.14(-0.35%) |
Sep 17, 2019 | 40.51 | 40.51 | 39.51 | 40.44 | 2,338,310 | -0.85(-2.06%) |
Sep 16, 2019 | 39.73 | 41.52 | 39.72 | 41.29 | 2,914,669 | +1.41(+3.54%) |
Sep 13, 2019 | 39.51 | 40.39 | 39.39 | 39.88 | 3,311,100 | +0.34(+0.86%) |
Sep 12, 2019 | 40.74 | 40.77 | 39.46 | 39.54 | 1,987,094 | -0.89(-2.20%) |
Sep 11, 2019 | 40.10 | 40.43 | 39.52 | 40.43 | 2,972,490 | +0.78(+1.97%) |
Sep 10, 2019 | 38.68 | 39.66 | 38.11 | 39.65 | 2,894,919 | +0.74(+1.90%) |
Sep 09, 2019 | 39.65 | 39.91 | 38.60 | 38.91 | 3,836,086 | -0.61(-1.54%) |
Sep 06, 2019 | 39.72 | 40.12 | 38.81 | 39.52 | 4,709,600 | -0.10(-0.25%) |
Sep 05, 2019 | 38.66 | 40.03 | 37.94 | 39.62 | 12,567,476 | -1.58(-3.83%) |
Sep 04, 2019 | 41.26 | 41.88 | 41.03 | 41.20 | 4,408,084 | +0.47(+1.15%) |
Sep 03, 2019 | 40.78 | 41.06 | 40.39 | 40.73 | 3,391,226 | -0.20(-0.49%) |
Aug 30, 2019 | 41.54 | 41.60 | 40.63 | 40.93 | 2,220,200 | -0.34(-0.82%) |
Aug 29, 2019 | 41.76 | 42.47 | 40.79 | 41.27 | 2,492,633 | +1.27(+3.18%) |
Aug 28, 2019 | 39.45 | 40.35 | 39.19 | 40.00 | 2,469,325 | +0.47(+1.19%) |
Aug 27, 2019 | 40.60 | 40.75 | 39.35 | 39.53 | 1,563,858 | -0.82(-2.03%) |
Aug 26, 2019 | 40.44 | 40.49 | 40.01 | 40.35 | 1,363,590 | +0.34(+0.85%) |
Aug 23, 2019 | 41.08 | 41.38 | 39.88 | 40.01 | 1,962,500 | -1.18(-2.86%) |
Aug 22, 2019 | 41.64 | 41.93 | 41.10 | 41.19 | 1,680,322 | -0.33(-0.79%) |
Aug 21, 2019 | 41.90 | 42.13 | 41.50 | 41.52 | 1,265,495 | +0.09(+0.22%) |
Aug 20, 2019 | 42.11 | 42.11 | 41.41 | 41.43 | 1,024,987 | -0.68(-1.61%) |
Aug 19, 2019 | 41.87 | 42.47 | 41.56 | 42.11 | 1,669,192 | +1.04(+2.53%) |
Aug 16, 2019 | 40.60 | 41.27 | 40.53 | 41.07 | 1,382,200 | +1.00(+2.50%) |
Aug 15, 2019 | 41.11 | 41.30 | 39.53 | 40.07 | 2,353,398 | -1.61(-3.86%) |
Aug 14, 2019 | 42.50 | 42.80 | 41.34 | 41.68 | 1,562,181 | -1.52(-3.52%) |
Aug 13, 2019 | 42.92 | 44.07 | 42.79 | 43.20 | 1,881,517 | +0.13(+0.30%) |
Aug 12, 2019 | 43.23 | 43.70 | 42.86 | 43.07 | 1,114,158 | -0.58(-1.33%) |
Aug 09, 2019 | 43.58 | 44.37 | 43.57 | 43.65 | 1,788,800 | -0.23(-0.52%) |
Aug 08, 2019 | 43.65 | 43.94 | 43.22 | 43.88 | 1,789,920 | +1.36(+3.20%) |
Aug 07, 2019 | 42.09 | 42.70 | 41.64 | 42.52 | 1,650,335 | -0.15(-0.35%) |
Aug 06, 2019 | 41.70 | 42.75 | 41.49 | 42.67 | 1,680,946 | +1.42(+3.44%) |
Aug 05, 2019 | 41.25 | 41.95 | 40.80 | 41.25 | 2,461,715 | -1.56(-3.64%) |
Aug 02, 2019 | 43.98 | 43.99 | 42.55 | 42.81 | 1,710,100 | -1.60(-3.60%) |
Aug 01, 2019 | 45.24 | 45.84 | 44.23 | 44.41 | 2,168,913 | -0.81(-1.79%) |
Jul 31, 2019 | 45.66 | 46.01 | 44.76 | 45.22 | 1,658,875 | -0.41(-0.90%) |
Jul 30, 2019 | 45.62 | 45.84 | 44.92 | 45.63 | 1,178,677 | -0.32(-0.70%) |
Jul 29, 2019 | 46.21 | 46.78 | 45.73 | 45.95 | 1,833,703 | +0.01(+0.02%) |
Jul 26, 2019 | 46.16 | 46.18 | 45.20 | 45.94 | 1,812,500 | +0.32(+0.70%) |
Jul 25, 2019 | 45.17 | 46.44 | 44.84 | 45.62 | 3,608,622 | +0.70(+1.56%) |
Jul 24, 2019 | 43.64 | 45.00 | 43.52 | 44.92 | 1,925,767 | +1.07(+2.44%) |
Jul 23, 2019 | 43.33 | 43.86 | 42.99 | 43.85 | 2,151,086 | +0.79(+1.83%) |
Jul 22, 2019 | 43.37 | 43.49 | 42.95 | 43.06 | 1,975,266 | +0.02(+0.05%) |
Jul 19, 2019 | 44.00 | 44.16 | 43.02 | 43.04 | 1,651,500 | -0.83(-1.89%) |
Jul 18, 2019 | 44.12 | 44.14 | 43.40 | 43.87 | 1,884,707 | -0.24(-0.54%) |
Jul 17, 2019 | 44.29 | 44.66 | 44.09 | 44.11 | 1,783,672 | -0.25(-0.56%) |
Jul 16, 2019 | 44.39 | 44.70 | 44.13 | 44.36 | 1,780,524 | +0.17(+0.38%) |
Jul 15, 2019 | 44.30 | 44.67 | 43.84 | 44.19 | 2,513,196 | +0.11(+0.25%) |
Jul 12, 2019 | 44.19 | 44.71 | 44.04 | 44.08 | 1,918,400 | +0.08(+0.18%) |
Jul 11, 2019 | 43.40 | 44.25 | 43.23 | 44.00 | 2,894,702 | +0.88(+2.04%) |
Jul 10, 2019 | 43.51 | 43.96 | 43.00 | 43.12 | 2,392,113 | -0.17(-0.39%) |
Jul 09, 2019 | 41.97 | 43.33 | 41.69 | 43.29 | 3,341,601 | +1.20(+2.85%) |
Jul 08, 2019 | 42.76 | 42.84 | 41.98 | 42.09 | 2,027,087 | -0.90(-2.09%) |
Jul 05, 2019 | 43.00 | 43.01 | 42.54 | 42.99 | 1,651,400 | -0.15(-0.35%) |
Jul 03, 2019 | 42.21 | 43.20 | 42.06 | 43.14 | 1,579,600 | +0.93(+2.20%) |
Jul 02, 2019 | 42.00 | 42.64 | 41.84 | 42.21 | 3,574,794 | +0.24(+0.57%) |
Jul 01, 2019 | 42.03 | 42.30 | 41.19 | 41.97 | 3,976,064 | +0.84(+2.04%) |
Jun 28, 2019 | 41.58 | 41.83 | 41.02 | 41.13 | 19,190,400 | -0.47(-1.13%) |
Jun 27, 2019 | 41.79 | 42.04 | 41.29 | 41.60 | 3,713,491 | -0.08(-0.19%) |
Jun 26, 2019 | 42.36 | 42.72 | 41.66 | 41.68 | 2,130,720 | -0.50(-1.19%) |
Jun 25, 2019 | 42.50 | 42.97 | 42.12 | 42.18 | 2,117,517 | -0.56(-1.31%) |
Jun 24, 2019 | 43.64 | 43.71 | 42.68 | 42.74 | 1,637,150 | -0.78(-1.79%) |
Jun 21, 2019 | 44.03 | 44.22 | 43.34 | 43.52 | 3,071,900 | -0.81(-1.83%) |
Jun 20, 2019 | 44.65 | 44.65 | 43.57 | 44.33 | 2,610,611 | +0.27(+0.61%) |
Jun 19, 2019 | 44.33 | 44.83 | 43.54 | 44.06 | 1,820,367 | -0.24(-0.54%) |
Jun 18, 2019 | 43.57 | 44.63 | 43.55 | 44.30 | 2,835,293 | +1.00(+2.31%) |
Jun 17, 2019 | 42.63 | 43.60 | 42.34 | 43.30 | 2,689,143 | +0.55(+1.29%) |
Jun 14, 2019 | 42.40 | 43.21 | 42.18 | 42.75 | 2,311,000 | +0.28(+0.66%) |
Jun 13, 2019 | 43.13 | 43.25 | 42.37 | 42.47 | 2,928,811 | -0.54(-1.26%) |
Jun 12, 2019 | 43.65 | 43.89 | 42.90 | 43.01 | 2,702,287 | -1.01(-2.29%) |
Jun 11, 2019 | 44.36 | 44.74 | 44.01 | 44.02 | 3,393,750 | -0.07(-0.16%) |
Jun 10, 2019 | 45.50 | 45.93 | 43.93 | 44.09 | 4,076,733 | -1.14(-2.52%) |
Jun 07, 2019 | 45.30 | 46.23 | 44.65 | 45.23 | 6,273,200 | -0.26(-0.57%) |
Jun 06, 2019 | 42.56 | 45.57 | 40.93 | 45.49 | 17,903,122 | +9.61(+26.78%) |
Jun 05, 2019 | 35.95 | 36.12 | 35.24 | 35.88 | 3,266,436 | +0.25(+0.70%) |
Jun 04, 2019 | 35.12 | 35.82 | 35.12 | 35.63 | 2,391,817 | +0.91(+2.62%) |
Jun 03, 2019 | 35.04 | 35.12 | 34.51 | 34.72 | 2,529,924 | -0.22(-0.63%) |
May 31, 2019 | 35.00 | 35.23 | 34.72 | 34.94 | 2,008,300 | -0.53(-1.49%) |
May 30, 2019 | 35.17 | 35.63 | 35.13 | 35.47 | 1,591,944 | +0.39(+1.11%) |
May 29, 2019 | 34.74 | 35.39 | 34.44 | 35.08 | 1,773,350 | +0.02(+0.06%) |
May 28, 2019 | 35.24 | 35.45 | 34.91 | 35.06 | 1,961,583 | -0.13(-0.37%) |
May 24, 2019 | 35.42 | 35.58 | 35.12 | 35.19 | 2,057,000 | -0.14(-0.40%) |
May 23, 2019 | 34.82 | 35.39 | 34.73 | 35.33 | 2,896,200 | +0.08(+0.23%) |
May 22, 2019 | 34.75 | 35.39 | 34.67 | 35.25 | 1,726,453 | +0.39(+1.12%) |
May 21, 2019 | 34.92 | 35.29 | 34.75 | 34.86 | 2,028,216 | +0.20(+0.58%) |
May 20, 2019 | 34.13 | 34.69 | 34.01 | 34.66 | 2,016,967 | +0.05(+0.14%) |
May 17, 2019 | 33.56 | 35.06 | 33.50 | 34.61 | 4,496,400 | +0.57(+1.67%) |
May 16, 2019 | 33.66 | 34.50 | 33.08 | 34.04 | 4,267,475 | +0.74(+2.22%) |
May 15, 2019 | 32.89 | 33.46 | 32.76 | 33.30 | 2,263,251 | +0.09(+0.27%) |
May 14, 2019 | 33.37 | 33.59 | 33.00 | 33.21 | 2,040,198 | +0.03(+0.09%) |
May 13, 2019 | 34.24 | 34.42 | 33.06 | 33.18 | 3,019,836 | -1.89(-5.39%) |
May 10, 2019 | 35.03 | 35.17 | 34.19 | 35.07 | 2,561,100 | -0.15(-0.43%) |
May 09, 2019 | 35.35 | 35.51 | 34.55 | 35.22 | 3,583,023 | -0.93(-2.57%) |
May 08, 2019 | 36.05 | 36.37 | 35.78 | 36.15 | 2,620,324 | -0.01(-0.03%) |
May 07, 2019 | 36.60 | 36.89 | 35.63 | 36.16 | 3,035,020 | -0.88(-2.38%) |
May 06, 2019 | 37.96 | 38.00 | 36.70 | 37.04 | 3,073,570 | -1.75(-4.51%) |
May 03, 2019 | 38.61 | 39.01 | 38.15 | 38.79 | 3,459,800 | -0.21(-0.54%) |
May 02, 2019 | 38.32 | 39.02 | 38.28 | 39.00 | 1,571,891 | +0.63(+1.64%) |
May 01, 2019 | 38.57 | 39.07 | 38.25 | 38.37 | 1,781,580 | +0.01(+0.03%) |
Apr 30, 2019 | 38.63 | 38.64 | 37.92 | 38.36 | 1,831,465 | -0.26(-0.67%) |
Apr 29, 2019 | 38.33 | 38.74 | 38.10 | 38.62 | 1,166,687 | +0.40(+1.05%) |
Apr 26, 2019 | 39.15 | 39.22 | 38.10 | 38.22 | 1,513,100 | -0.84(-2.15%) |
Apr 25, 2019 | 39.84 | 39.95 | 38.66 | 39.06 | 2,215,538 | -0.98(-2.45%) |
Apr 24, 2019 | 39.91 | 40.76 | 39.74 | 40.04 | 2,276,711 | +0.17(+0.43%) |
Apr 23, 2019 | 39.11 | 39.99 | 39.00 | 39.87 | 2,986,726 | +1.14(+2.94%) |
Apr 22, 2019 | 38.13 | 38.84 | 38.13 | 38.73 | 1,873,262 | +0.55(+1.44%) |
Apr 18, 2019 | 38.20 | 38.46 | 37.89 | 38.18 | 1,720,400 | -0.06(-0.16%) |
Apr 17, 2019 | 39.11 | 39.21 | 38.20 | 38.24 | 2,568,390 | -0.46(-1.19%) |
Apr 16, 2019 | 38.65 | 39.02 | 38.50 | 38.70 | 2,678,703 | +0.30(+0.78%) |
Apr 15, 2019 | 38.79 | 39.48 | 38.32 | 38.40 | 3,027,005 | +0.41(+1.08%) |
Apr 12, 2019 | 37.40 | 37.99 | 36.78 | 37.99 | 2,664,600 | +0.91(+2.45%) |
Apr 11, 2019 | 37.44 | 37.44 | 36.88 | 37.08 | 2,565,316 | -0.27(-0.72%) |
Apr 10, 2019 | 37.46 | 37.83 | 37.27 | 37.35 | 1,443,492 | -0.02(-0.05%) |
Apr 09, 2019 | 37.00 | 37.55 | 36.64 | 37.37 | 2,080,487 | +0.13(+0.35%) |
Apr 08, 2019 | 37.20 | 37.40 | 36.75 | 37.24 | 1,619,761 | -0.07(-0.19%) |
Apr 05, 2019 | 37.50 | 37.73 | 37.21 | 37.31 | 2,026,400 | -0.18(-0.48%) |
Apr 04, 2019 | 38.19 | 38.38 | 37.31 | 37.49 | 2,016,386 | -0.63(-1.65%) |
Apr 03, 2019 | 38.33 | 38.40 | 37.97 | 38.12 | 2,045,320 | +0.20(+0.53%) |
Apr 02, 2019 | 37.88 | 38.24 | 37.66 | 37.92 | 2,144,597 | +0.15(+0.40%) |
Apr 01, 2019 | 37.62 | 37.98 | 37.39 | 37.77 | 2,099,238 | +0.43(+1.15%) |
Mar 29, 2019 | 37.45 | 37.98 | 37.04 | 37.34 | 2,585,300 | +0.27(+0.73%) |
Mar 28, 2019 | 37.15 | 37.66 | 36.97 | 37.07 | 1,479,567 | -0.08(-0.22%) |
Mar 27, 2019 | 37.30 | 37.55 | 36.63 | 37.15 | 1,891,226 | -0.15(-0.40%) |
Mar 26, 2019 | 37.56 | 37.89 | 37.12 | 37.30 | 2,436,795 | +0.01(+0.03%) |
Mar 25, 2019 | 37.03 | 37.38 | 36.71 | 37.29 | 4,246,455 | +0.23(+0.62%) |
Mar 22, 2019 | 38.26 | 38.46 | 37.02 | 37.06 | 2,095,900 | -1.47(-3.82%) |
Mar 21, 2019 | 37.92 | 38.69 | 37.90 | 38.53 | 2,212,659 | +0.61(+1.61%) |
Mar 20, 2019 | 39.20 | 39.20 | 37.30 | 37.92 | 3,586,673 | -1.24(-3.17%) |
Mar 19, 2019 | 39.34 | 39.56 | 39.03 | 39.16 | 1,874,624 | +0.04(+0.10%) |
Mar 18, 2019 | 39.42 | 39.71 | 38.78 | 39.12 | 2,722,804 | -0.31(-0.79%) |
Mar 15, 2019 | 39.31 | 39.73 | 39.24 | 39.43 | 3,135,000 | +0.16(+0.41%) |
Mar 14, 2019 | 39.35 | 39.68 | 39.17 | 39.27 | 2,428,410 | -0.16(-0.41%) |
Mar 13, 2019 | 39.93 | 40.00 | 39.28 | 39.43 | 2,866,892 | -0.36(-0.90%) |
Mar 12, 2019 | 40.25 | 40.37 | 39.65 | 39.79 | 2,440,643 | -0.44(-1.09%) |
Mar 11, 2019 | 39.05 | 40.26 | 39.02 | 40.23 | 2,711,511 | +1.22(+3.13%) |
Mar 08, 2019 | 38.04 | 39.06 | 37.69 | 39.01 | 2,350,600 | +0.32(+0.83%) |
Mar 07, 2019 | 39.93 | 39.97 | 38.54 | 38.69 | 4,396,199 | -1.28(-3.20%) |
Mar 06, 2019 | 40.75 | 40.99 | 39.54 | 39.97 | 5,115,566 | -0.74(-1.82%) |
Mar 05, 2019 | 45.61 | 45.70 | 40.21 | 40.71 | 8,144,109 | -2.09(-4.88%) |
Mar 04, 2019 | 43.51 | 43.69 | 42.29 | 42.80 | 4,546,093 | +0.04(+0.09%) |
Mar 01, 2019 | 43.00 | 43.12 | 42.12 | 42.76 | 2,645,300 | +0.10(+0.23%) |
Feb 28, 2019 | 42.80 | 43.01 | 42.43 | 42.66 | 1,901,353 | -0.24(-0.56%) |
Feb 27, 2019 | 43.12 | 43.28 | 42.59 | 42.90 | 2,651,752 | -0.19(-0.44%) |
Feb 26, 2019 | 43.62 | 43.94 | 42.95 | 43.09 | 2,851,505 | -0.59(-1.35%) |
Feb 25, 2019 | 43.80 | 43.96 | 43.29 | 43.68 | 1,988,786 | +0.11(+0.25%) |
Feb 22, 2019 | 42.50 | 43.61 | 42.50 | 43.57 | 2,772,700 | +1.22(+2.88%) |
Feb 21, 2019 | 42.25 | 42.61 | 42.06 | 42.35 | 1,787,658 | +0.14(+0.33%) |
Feb 20, 2019 | 41.79 | 42.60 | 41.61 | 42.21 | 2,560,849 | +0.42(+1.01%) |
Feb 19, 2019 | 40.65 | 42.61 | 40.65 | 41.79 | 4,276,460 | +1.58(+3.93%) |
Feb 15, 2019 | 39.97 | 40.31 | 39.73 | 40.21 | 1,918,400 | +0.50(+1.26%) |
Feb 14, 2019 | 39.05 | 40.04 | 38.93 | 39.71 | 1,767,813 | +0.61(+1.56%) |
Feb 13, 2019 | 39.00 | 39.37 | 38.87 | 39.10 | 1,435,539 | +0.26(+0.67%) |
Feb 12, 2019 | 38.89 | 39.16 | 38.43 | 38.84 | 1,881,725 | +0.14(+0.36%) |
Feb 11, 2019 | 38.20 | 38.84 | 37.90 | 38.70 | 2,199,269 | +0.82(+2.16%) |
Feb 08, 2019 | 37.14 | 37.98 | 37.09 | 37.88 | 1,325,100 | +0.60(+1.61%) |
Feb 07, 2019 | 37.57 | 37.91 | 37.02 | 37.28 | 1,521,270 | -0.68(-1.79%) |
Feb 06, 2019 | 37.93 | 38.15 | 37.67 | 37.96 | 1,775,948 | +0.05(+0.13%) |
Feb 05, 2019 | 38.05 | 38.14 | 37.60 | 37.91 | 1,567,438 | -0.07(-0.18%) |
Feb 04, 2019 | 38.15 | 38.32 | 37.75 | 37.98 | 1,867,079 | -0.32(-0.84%) |
Feb 01, 2019 | 38.15 | 38.41 | 37.85 | 38.30 | 1,742,000 | +0.21(+0.55%) |
Jan 31, 2019 | 37.20 | 38.26 | 37.15 | 38.09 | 2,502,017 | +0.51(+1.36%) |
Jan 30, 2019 | 38.60 | 38.61 | 36.81 | 37.58 | 6,245,016 | -1.82(-4.62%) |
Jan 29, 2019 | 39.55 | 39.74 | 39.29 | 39.40 | 1,711,091 | +0.10(+0.25%) |
Jan 28, 2019 | 39.70 | 39.70 | 38.66 | 39.30 | 2,940,709 | -0.66(-1.65%) |
Jan 25, 2019 | 40.01 | 40.16 | 39.63 | 39.96 | 3,118,600 | +0.47(+1.19%) |
Jan 24, 2019 | 38.37 | 39.54 | 38.13 | 39.49 | 2,065,402 | +1.23(+3.21%) |
Jan 23, 2019 | 38.75 | 38.99 | 37.94 | 38.26 | 2,838,946 | -0.12(-0.31%) |
Jan 22, 2019 | 38.70 | 39.01 | 38.15 | 38.38 | 1,934,565 | -0.12(-0.31%) |
Jan 18, 2019 | 38.42 | 38.73 | 38.08 | 38.50 | 1,980,500 | +0.46(+1.21%) |
Jan 17, 2019 | 37.82 | 38.48 | 37.59 | 38.04 | 2,471,099 | +0.28(+0.74%) |
Jan 16, 2019 | 37.69 | 37.94 | 37.27 | 37.76 | 2,165,232 | +0.13(+0.35%) |
Jan 15, 2019 | 36.70 | 37.64 | 36.61 | 37.63 | 2,076,293 | +1.00(+2.73%) |
Jan 14, 2019 | 36.43 | 36.99 | 36.31 | 36.63 | 1,458,306 | -0.04(-0.11%) |
Jan 11, 2019 | 36.74 | 37.05 | 36.65 | 36.67 | 2,530,500 | -0.23(-0.62%) |
Jan 10, 2019 | 36.45 | 37.15 | 36.03 | 36.90 | 2,722,333 | +0.34(+0.93%) |
Jan 09, 2019 | 36.82 | 37.18 | 36.45 | 36.56 | 2,707,166 | -0.09(-0.25%) |
Jan 08, 2019 | 35.87 | 36.69 | 35.40 | 36.65 | 3,911,698 | +1.06(+2.98%) |
Jan 07, 2019 | 34.98 | 36.20 | 34.90 | 35.59 | 4,204,999 | +1.03(+2.98%) |
Jan 04, 2019 | 33.54 | 34.58 | 32.98 | 34.56 | 3,262,200 | +1.69(+5.14%) |
Jan 03, 2019 | 33.56 | 33.76 | 32.85 | 32.87 | 2,396,115 | -1.07(-3.15%) |
Jan 02, 2019 | 33.24 | 34.05 | 33.10 | 33.94 | 2,508,394 | +0.03(+0.09%) |
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |
Dec 03, 2018 | 33.59 | 33.81 | 32.68 | 33.14 | 1,905,908 | +0.52(+1.59%) |
Nov 30, 2018 | 32.42 | 32.65 | 32.09 | 32.62 | 1,766,800 | +0.16(+0.49%) |
Nov 29, 2018 | 32.64 | 32.82 | 32.34 | 32.46 | 1,512,289 | -0.27(-0.82%) |
Nov 28, 2018 | 31.68 | 32.79 | 31.54 | 32.73 | 2,767,155 | +1.34(+4.27%) |
Nov 27, 2018 | 31.50 | 31.87 | 31.24 | 31.39 | 2,860,456 | -0.11(-0.35%) |
Nov 26, 2018 | 31.31 | 31.57 | 31.10 | 31.50 | 1,783,139 | +0.42(+1.35%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.08 | 702,600 | +0.16(+0.52%) |
Nov 21, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.28(+0.91%) | |
Nov 20, 2018 | 31.03 | 31.89 | 30.33 | 30.64 | 5,361,358 | -1.83(-5.64%) |
Nov 19, 2018 | 33.72 | 33.89 | 32.43 | 32.47 | 3,316,444 | -1.22(-3.62%) |
Nov 16, 2018 | 33.38 | 33.86 | 33.07 | 33.69 | 4,794,200 | -0.16(-0.47%) |
Nov 15, 2018 | 33.16 | 33.98 | 32.88 | 33.85 | 3,885,246 | +0.91(+2.76%) |
Nov 14, 2018 | 33.54 | 33.57 | 32.75 | 32.94 | 3,261,869 | -0.37(-1.11%) |
Nov 13, 2018 | 33.56 | 34.13 | 33.09 | 33.31 | 2,712,767 | -0.09(-0.27%) |
Nov 12, 2018 | 33.75 | 34.34 | 33.38 | 33.40 | 2,704,190 | -1.03(-2.99%) |
Nov 09, 2018 | 34.46 | 34.59 | 33.64 | 34.43 | 3,926,500 | -0.24(-0.69%) |
Nov 08, 2018 | 34.61 | 35.04 | 34.38 | 34.67 | 3,988,410 | -0.06(-0.17%) |
Nov 07, 2018 | 34.11 | 34.97 | 33.87 | 34.73 | 5,678,243 | +0.69(+2.03%) |
Nov 06, 2018 | 33.63 | 34.07 | 33.35 | 34.04 | 4,358,234 | +0.40(+1.19%) |
Nov 05, 2018 | 32.32 | 33.74 | 32.26 | 33.64 | 6,809,032 | +1.62(+5.06%) |
Nov 02, 2018 | 31.80 | 32.02 | 31.51 | 32.02 | 4,929,400 | +0.47(+1.49%) |