Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.76 | 53.10 | 52.65 | 53.09 | 4,520,639 | +0.30(+0.57%) |
Dec 30, 2019 | 52.70 | 52.84 | 52.44 | 52.79 | 3,327,095 | -0.10(-0.19%) |
Dec 27, 2019 | 52.54 | 52.90 | 52.49 | 52.89 | 2,918,124 | +0.24(+0.46%) |
Dec 26, 2019 | 52.58 | 52.70 | 52.42 | 52.64 | 2,833,037 | +0.03(+0.06%) |
Dec 24, 2019 | 52.73 | 52.74 | 52.47 | 52.61 | 2,354,874 | -0.11(-0.21%) |
Dec 23, 2019 | 53.14 | 53.29 | 52.62 | 52.72 | 4,413,384 | -0.50(-0.94%) |
Dec 20, 2019 | 53.13 | 53.46 | 52.77 | 53.22 | 13,670,153 | +0.66(+1.25%) |
Dec 19, 2019 | 52.99 | 53.03 | 51.99 | 52.56 | 9,830,003 | -0.47(-0.88%) |
Dec 18, 2019 | 52.98 | 53.23 | 52.65 | 53.03 | 7,658,960 | -0.06(-0.11%) |
Dec 17, 2019 | 52.00 | 53.54 | 51.94 | 53.09 | 12,718,062 | +1.19(+2.30%) |
Dec 16, 2019 | 50.83 | 51.94 | 50.82 | 51.89 | 9,089,387 | +1.26(+2.49%) |
Dec 13, 2019 | 50.54 | 50.98 | 50.37 | 50.64 | 6,189,871 | +0.04(+0.08%) |
Dec 12, 2019 | 50.42 | 50.88 | 50.23 | 50.59 | 7,735,388 | +0.02(+0.03%) |
Dec 11, 2019 | 50.54 | 50.84 | 50.29 | 50.58 | 6,955,435 | +0.30(+0.60%) |
Dec 10, 2019 | 51.20 | 51.20 | 50.08 | 50.28 | 9,500,519 | -0.92(-1.81%) |
Dec 09, 2019 | 51.79 | 51.89 | 51.09 | 51.20 | 5,172,351 | -0.58(-1.13%) |
Dec 06, 2019 | 52.27 | 52.37 | 51.75 | 51.79 | 4,224,735 | -0.52(-0.99%) |
Dec 05, 2019 | 52.12 | 52.36 | 51.98 | 52.30 | 3,860,145 | +0.06(+0.11%) |
Dec 04, 2019 | 51.93 | 52.46 | 51.88 | 52.24 | 6,402,964 | +0.27(+0.51%) |
Dec 03, 2019 | 51.74 | 52.00 | 51.46 | 51.98 | 5,804,115 | +0.64(+1.25%) |
Dec 02, 2019 | 51.54 | 51.68 | 51.13 | 51.34 | 5,200,658 | -0.32(-0.63%) |
Nov 29, 2019 | 52.09 | 52.41 | 51.66 | 51.66 | 2,236,321 | -0.27(-0.51%) |
Nov 27, 2019 | 51.93 | 52.04 | 51.59 | 51.93 | 4,238,174 | +0.05(+0.10%) |
Nov 26, 2019 | 51.95 | 51.99 | 51.66 | 51.88 | 9,840,728 | +0.06(+0.11%) |
Nov 25, 2019 | 52.41 | 52.74 | 51.70 | 51.82 | 7,660,055 | -0.59(-1.13%) |
Nov 22, 2019 | 52.40 | 52.52 | 51.97 | 52.41 | 4,354,808 | +0.17(+0.34%) |
Nov 21, 2019 | 52.36 | 52.44 | 52.09 | 52.24 | 3,331,830 | -0.08(-0.16%) |
Nov 20, 2019 | 51.84 | 52.36 | 51.77 | 52.32 | 3,669,222 | +0.48(+0.92%) |
Nov 19, 2019 | 51.63 | 52.18 | 51.49 | 51.84 | 4,366,841 | -0.23(-0.43%) |
Nov 18, 2019 | 51.89 | 52.57 | 51.89 | 52.07 | 5,961,585 | +0.23(+0.45%) |
Nov 15, 2019 | 51.54 | 51.84 | 51.46 | 51.84 | 6,520,933 | +0.36(+0.70%) |
Nov 14, 2019 | 51.37 | 51.73 | 51.11 | 51.48 | 6,544,409 | +0.40(+0.78%) |
Nov 13, 2019 | 50.22 | 51.26 | 50.22 | 51.08 | 6,045,760 | +1.01(+2.01%) |
Nov 12, 2019 | 50.01 | 50.26 | 49.90 | 50.08 | 4,045,508 | +0.18(+0.36%) |
Nov 11, 2019 | 50.55 | 50.55 | 49.85 | 49.89 | 4,121,604 | -0.65(-1.29%) |
Nov 08, 2019 | 50.00 | 50.55 | 50.00 | 50.55 | 4,737,751 | +0.45(+0.91%) |
Nov 07, 2019 | 50.74 | 50.79 | 49.82 | 50.09 | 7,261,839 | -0.94(-1.84%) |
Nov 06, 2019 | 50.74 | 51.16 | 50.74 | 51.03 | 3,408,882 | +0.40(+0.80%) |
Nov 05, 2019 | 50.73 | 51.06 | 50.44 | 50.63 | 4,798,053 | -0.31(-0.62%) |
Nov 04, 2019 | 51.43 | 51.46 | 50.78 | 50.94 | 4,908,462 | -0.43(-0.84%) |
Nov 01, 2019 | 51.87 | 52.06 | 51.21 | 51.37 | 5,276,355 | -0.33(-0.64%) |
Oct 31, 2019 | 51.63 | 51.73 | 51.29 | 51.70 | 6,265,808 | +0.02(+0.05%) |
Oct 30, 2019 | 50.34 | 51.88 | 50.33 | 51.68 | 6,366,454 | +1.41(+2.81%) |
Oct 29, 2019 | 50.22 | 50.66 | 50.08 | 50.26 | 5,907,368 | -0.07(-0.15%) |
Oct 28, 2019 | 50.41 | 50.68 | 50.19 | 50.34 | 5,263,567 | -0.28(-0.55%) |
Oct 25, 2019 | 51.19 | 51.21 | 50.46 | 50.62 | 3,473,050 | -0.50(-0.97%) |
Oct 24, 2019 | 51.11 | 51.19 | 50.96 | 51.11 | 2,975,771 | +0.00(+0.00%) |
Oct 23, 2019 | 50.69 | 51.11 | 50.69 | 51.11 | 3,422,663 | +0.42(+0.83%) |
Oct 22, 2019 | 50.91 | 51.04 | 50.62 | 50.69 | 3,445,892 | -0.12(-0.24%) |
Oct 21, 2019 | 50.31 | 50.85 | 50.29 | 50.82 | 3,835,289 | +0.37(+0.74%) |
Oct 18, 2019 | 50.22 | 50.56 | 50.13 | 50.45 | 5,064,501 | +0.07(+0.13%) |
Oct 17, 2019 | 50.35 | 50.55 | 50.06 | 50.38 | 4,366,206 | -0.02(-0.05%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.88 | 50.41 | 5,348,966 | +0.32(+0.64%) |
Oct 15, 2019 | 50.31 | 50.45 | 49.95 | 50.08 | 5,593,710 | -0.18(-0.36%) |
Oct 14, 2019 | 50.85 | 50.94 | 50.15 | 50.26 | 3,520,970 | -0.50(-0.98%) |
Oct 11, 2019 | 50.94 | 51.11 | 50.58 | 50.76 | 4,208,116 | -0.23(-0.45%) |
Oct 10, 2019 | 50.85 | 51.25 | 50.56 | 50.99 | 4,479,128 | -0.08(-0.16%) |
Oct 09, 2019 | 50.80 | 51.24 | 50.74 | 51.07 | 3,516,649 | +0.45(+0.88%) |
Oct 08, 2019 | 51.09 | 51.18 | 50.62 | 50.63 | 4,397,402 | -0.46(-0.90%) |
Oct 07, 2019 | 51.16 | 51.22 | 50.84 | 51.09 | 4,228,453 | -0.11(-0.21%) |
Oct 04, 2019 | 50.69 | 51.30 | 50.50 | 51.20 | 4,314,286 | +0.57(+1.12%) |
Oct 03, 2019 | 50.50 | 50.69 | 50.22 | 50.63 | 6,166,888 | +0.17(+0.34%) |
Oct 02, 2019 | 51.05 | 51.07 | 50.30 | 50.45 | 5,592,397 | -0.60(-1.18%) |
Oct 01, 2019 | 50.83 | 51.09 | 50.66 | 51.06 | 3,663,218 | +0.09(+0.18%) |
Sep 30, 2019 | 51.07 | 51.19 | 50.83 | 50.97 | 4,193,672 | +0.00(+0.00%) |
Sep 27, 2019 | 51.07 | 51.15 | 50.64 | 50.97 | 3,625,517 | -0.07(-0.15%) |
Sep 26, 2019 | 50.99 | 51.22 | 50.82 | 51.04 | 3,600,238 | +0.11(+0.21%) |
Sep 25, 2019 | 51.13 | 51.21 | 50.67 | 50.93 | 5,128,616 | -0.21(-0.40%) |
Sep 24, 2019 | 50.76 | 51.45 | 50.74 | 51.14 | 6,180,484 | +0.54(+1.08%) |
Sep 23, 2019 | 50.38 | 50.69 | 50.23 | 50.59 | 4,833,432 | +0.17(+0.34%) |
Sep 20, 2019 | 50.50 | 50.54 | 50.03 | 50.42 | 9,122,211 | +0.04(+0.08%) |
Sep 19, 2019 | 50.25 | 50.45 | 50.17 | 50.38 | 4,248,659 | +0.21(+0.43%) |
Sep 18, 2019 | 50.17 | 50.26 | 49.75 | 50.17 | 4,738,582 | +0.21(+0.41%) |
Sep 17, 2019 | 49.46 | 50.18 | 49.46 | 49.96 | 4,825,624 | +0.57(+1.15%) |
Sep 16, 2019 | 49.67 | 49.74 | 49.27 | 49.39 | 5,646,181 | -0.22(-0.45%) |
Sep 13, 2019 | 49.32 | 49.75 | 49.12 | 49.61 | 6,656,680 | +0.12(+0.23%) |
Sep 12, 2019 | 49.51 | 49.82 | 49.14 | 49.50 | 5,252,357 | +0.23(+0.47%) |
Sep 11, 2019 | 48.75 | 49.33 | 48.57 | 49.27 | 5,264,251 | +0.43(+0.88%) |
Sep 10, 2019 | 48.60 | 48.84 | 48.33 | 48.84 | 5,404,373 | +0.14(+0.29%) |
Sep 09, 2019 | 49.06 | 49.20 | 48.52 | 48.70 | 5,733,741 | -0.54(-1.11%) |
Sep 06, 2019 | 49.31 | 49.42 | 49.03 | 49.24 | 5,672,794 | +0.15(+0.30%) |
Sep 05, 2019 | 49.27 | 49.42 | 48.76 | 49.09 | 7,565,547 | -0.50(-1.01%) |
Sep 04, 2019 | 49.50 | 50.04 | 49.27 | 49.60 | 6,760,343 | +0.28(+0.57%) |
Sep 03, 2019 | 48.09 | 49.34 | 48.05 | 49.32 | 11,007,845 | +1.25(+2.59%) |
Aug 30, 2019 | 48.00 | 48.23 | 47.70 | 48.07 | 9,000,892 | +0.12(+0.24%) |
Aug 29, 2019 | 47.94 | 47.98 | 47.52 | 47.95 | 5,918,452 | +0.26(+0.54%) |
Aug 28, 2019 | 47.82 | 48.13 | 47.54 | 47.70 | 6,295,516 | +0.04(+0.09%) |
Aug 27, 2019 | 48.24 | 48.42 | 47.61 | 47.66 | 7,460,473 | -0.48(-0.99%) |
Aug 26, 2019 | 47.62 | 48.14 | 47.53 | 48.14 | 4,651,754 | +0.54(+1.14%) |
Aug 23, 2019 | 48.35 | 48.55 | 47.37 | 47.59 | 5,970,456 | -0.64(-1.32%) |
Aug 22, 2019 | 47.86 | 48.33 | 47.67 | 48.23 | 5,294,776 | +0.41(+0.86%) |
Aug 21, 2019 | 47.58 | 47.83 | 47.34 | 47.81 | 5,340,627 | +0.21(+0.45%) |
Aug 20, 2019 | 47.77 | 47.86 | 47.51 | 47.60 | 4,860,349 | -0.21(-0.43%) |
Aug 19, 2019 | 47.36 | 48.09 | 47.22 | 47.81 | 5,624,096 | +0.38(+0.80%) |
Aug 16, 2019 | 47.20 | 47.54 | 47.01 | 47.43 | 7,585,905 | +0.39(+0.82%) |
Aug 15, 2019 | 46.65 | 47.20 | 46.43 | 47.04 | 6,889,714 | +0.47(+1.00%) |
Aug 14, 2019 | 46.81 | 47.24 | 46.49 | 46.57 | 15,929,981 | -0.11(-0.24%) |
Aug 13, 2019 | 47.55 | 47.61 | 46.63 | 46.69 | 12,891,502 | -1.22(-2.54%) |
Aug 12, 2019 | 47.69 | 47.98 | 47.58 | 47.90 | 3,346,387 | +0.29(+0.62%) |
Aug 09, 2019 | 47.50 | 47.80 | 47.29 | 47.61 | 3,794,935 | +0.11(+0.24%) |
Aug 08, 2019 | 46.90 | 47.58 | 46.56 | 47.50 | 4,707,419 | +0.60(+1.29%) |
Aug 07, 2019 | 46.52 | 47.19 | 45.94 | 46.89 | 6,296,536 | +0.42(+0.90%) |
Aug 06, 2019 | 45.70 | 46.64 | 45.20 | 46.48 | 6,130,820 | +0.82(+1.81%) |
Aug 05, 2019 | 46.94 | 47.10 | 45.46 | 45.65 | 7,078,919 | -1.17(-2.49%) |
Aug 02, 2019 | 46.75 | 47.14 | 46.35 | 46.82 | 5,377,353 | +0.31(+0.67%) |
Aug 01, 2019 | 45.91 | 46.83 | 45.62 | 46.51 | 7,526,007 | +0.64(+1.39%) |
Jul 31, 2019 | 45.50 | 46.23 | 45.01 | 45.87 | 8,809,493 | +0.74(+1.65%) |
Jul 30, 2019 | 45.80 | 45.87 | 44.91 | 45.13 | 8,476,279 | -0.67(-1.46%) |
Jul 29, 2019 | 45.67 | 45.87 | 45.43 | 45.80 | 4,078,946 | +0.30(+0.66%) |
Jul 26, 2019 | 45.17 | 45.57 | 45.06 | 45.50 | 2,804,148 | +0.31(+0.69%) |
Jul 25, 2019 | 45.33 | 45.55 | 45.10 | 45.19 | 4,019,571 | -0.23(-0.50%) |
Jul 24, 2019 | 45.27 | 45.44 | 44.97 | 45.41 | 4,427,652 | +0.18(+0.40%) |
Jul 23, 2019 | 45.30 | 45.39 | 44.90 | 45.23 | 3,703,977 | -0.05(-0.11%) |
Jul 22, 2019 | 45.22 | 45.39 | 44.79 | 45.28 | 5,664,324 | +0.17(+0.38%) |
Jul 19, 2019 | 45.68 | 45.90 | 45.10 | 45.11 | 6,760,192 | -0.70(-1.53%) |
Jul 18, 2019 | 45.59 | 45.90 | 45.17 | 45.81 | 4,140,945 | +0.28(+0.61%) |
Jul 17, 2019 | 45.53 | 45.80 | 45.45 | 45.54 | 3,949,700 | +0.11(+0.23%) |
Jul 16, 2019 | 45.71 | 45.84 | 45.23 | 45.43 | 3,831,545 | -0.37(-0.80%) |
Jul 15, 2019 | 45.33 | 45.88 | 45.30 | 45.80 | 4,907,274 | +0.36(+0.79%) |
Jul 12, 2019 | 46.17 | 46.21 | 45.36 | 45.44 | 5,318,790 | -0.67(-1.45%) |
Jul 11, 2019 | 46.38 | 46.44 | 45.79 | 46.11 | 4,390,247 | -0.34(-0.74%) |
Jul 10, 2019 | 46.26 | 46.59 | 45.99 | 46.45 | 4,173,237 | +0.29(+0.62%) |
Jul 09, 2019 | 46.06 | 46.23 | 45.77 | 46.17 | 4,399,550 | +0.20(+0.44%) |
Jul 08, 2019 | 46.09 | 46.17 | 45.70 | 45.96 | 3,417,163 | -0.04(-0.09%) |
Jul 05, 2019 | 45.65 | 46.04 | 45.18 | 46.00 | 3,839,409 | +0.04(+0.09%) |
Jul 03, 2019 | 45.71 | 46.15 | 45.71 | 45.96 | 3,221,560 | +0.37(+0.81%) |
Jul 02, 2019 | 44.97 | 45.61 | 44.94 | 45.59 | 3,569,971 | +0.83(+1.86%) |
Jul 01, 2019 | 44.97 | 45.11 | 44.44 | 44.76 | 5,351,572 | -0.36(-0.80%) |
Jun 28, 2019 | 44.92 | 45.35 | 44.77 | 45.12 | 6,874,254 | +0.16(+0.36%) |
Jun 27, 2019 | 45.02 | 45.15 | 44.61 | 44.96 | 4,182,485 | +0.08(+0.18%) |
Jun 26, 2019 | 45.59 | 45.61 | 44.86 | 44.88 | 5,763,237 | -0.82(-1.79%) |
Jun 25, 2019 | 45.91 | 46.03 | 45.61 | 45.69 | 3,313,568 | -0.24(-0.53%) |
Jun 24, 2019 | 45.98 | 46.15 | 45.67 | 45.94 | 4,583,647 | +0.01(+0.02%) |
Jun 21, 2019 | 45.59 | 45.97 | 45.31 | 45.93 | 10,569,830 | +0.20(+0.45%) |
Jun 20, 2019 | 45.56 | 45.90 | 45.25 | 45.72 | 4,923,557 | +0.23(+0.50%) |
Jun 19, 2019 | 44.91 | 45.72 | 44.88 | 45.50 | 7,538,912 | +0.39(+0.87%) |
Jun 18, 2019 | 45.48 | 45.50 | 44.71 | 45.10 | 4,707,016 | -0.20(-0.43%) |
Jun 17, 2019 | 45.41 | 45.58 | 44.99 | 45.30 | 3,662,069 | -0.12(-0.27%) |
Jun 14, 2019 | 45.19 | 45.54 | 45.07 | 45.42 | 5,000,126 | +0.41(+0.91%) |
Jun 13, 2019 | 45.01 | 45.11 | 44.63 | 45.01 | 4,220,175 | +0.00(+0.00%) |
Jun 12, 2019 | 44.70 | 45.01 | 44.63 | 45.01 | 3,534,253 | +0.49(+1.10%) |
Jun 11, 2019 | 44.38 | 44.71 | 44.29 | 44.52 | 4,160,625 | +0.06(+0.13%) |
Jun 10, 2019 | 44.66 | 44.72 | 44.17 | 44.47 | 5,452,942 | -0.19(-0.42%) |
Jun 07, 2019 | 45.32 | 45.67 | 44.65 | 44.66 | 5,019,606 | -0.55(-1.21%) |
Jun 06, 2019 | 44.93 | 45.25 | 44.68 | 45.20 | 5,791,626 | +0.47(+1.04%) |
Jun 05, 2019 | 44.23 | 44.93 | 44.13 | 44.74 | 6,890,528 | +0.50(+1.13%) |
Jun 04, 2019 | 44.15 | 44.30 | 43.38 | 44.24 | 4,739,491 | +0.03(+0.07%) |
Jun 03, 2019 | 43.67 | 44.25 | 43.55 | 44.21 | 5,158,462 | +0.54(+1.23%) |
May 31, 2019 | 43.34 | 43.72 | 43.24 | 43.67 | 4,808,878 | +0.41(+0.94%) |
May 30, 2019 | 43.26 | 43.53 | 43.12 | 43.26 | 3,987,684 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 43.93 | 43.08 | 43.17 | 3,930,290 | -0.55(-1.25%) |
May 28, 2019 | 44.40 | 44.46 | 43.64 | 43.72 | 5,677,958 | -0.64(-1.45%) |
May 24, 2019 | 44.40 | 44.70 | 44.31 | 44.36 | 3,467,205 | +0.01(+0.02%) |
May 23, 2019 | 44.24 | 44.44 | 44.12 | 44.35 | 5,513,571 | +0.19(+0.43%) |
May 22, 2019 | 44.12 | 44.26 | 43.99 | 44.17 | 4,783,830 | +0.11(+0.26%) |
May 21, 2019 | 44.14 | 44.44 | 43.95 | 44.05 | 4,208,481 | -0.09(-0.20%) |
May 20, 2019 | 44.07 | 44.22 | 43.91 | 44.14 | 4,238,475 | +0.21(+0.48%) |
May 17, 2019 | 43.32 | 44.08 | 43.27 | 43.93 | 5,938,844 | +0.31(+0.71%) |
May 16, 2019 | 43.24 | 43.80 | 43.18 | 43.62 | 6,521,885 | +0.34(+0.78%) |
May 15, 2019 | 43.36 | 43.56 | 43.25 | 43.28 | 4,998,817 | +0.01(+0.02%) |
May 14, 2019 | 43.49 | 43.59 | 43.17 | 43.27 | 5,322,679 | -0.38(-0.87%) |
May 13, 2019 | 43.01 | 43.68 | 42.97 | 43.65 | 8,034,124 | +0.59(+1.37%) |
May 10, 2019 | 42.14 | 43.10 | 42.14 | 43.06 | 5,162,864 | +0.81(+1.93%) |
May 09, 2019 | 42.17 | 42.44 | 42.10 | 42.25 | 5,056,490 | +0.13(+0.31%) |
May 08, 2019 | 42.63 | 42.76 | 42.09 | 42.12 | 4,914,247 | -0.53(-1.25%) |
May 07, 2019 | 42.77 | 42.94 | 42.47 | 42.65 | 4,408,929 | -0.12(-0.28%) |
May 06, 2019 | 42.89 | 43.09 | 42.64 | 42.77 | 4,999,430 | -0.19(-0.43%) |
May 03, 2019 | 42.67 | 43.06 | 42.57 | 42.96 | 4,326,286 | +0.40(+0.93%) |
May 02, 2019 | 42.44 | 42.85 | 42.15 | 42.56 | 6,001,150 | +0.19(+0.44%) |
May 01, 2019 | 42.14 | 42.93 | 42.09 | 42.38 | 7,507,644 | -0.56(-1.32%) |
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,946,912 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,600 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,263 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.47 | 41.88 | 42.31 | 3,415,127 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.26 | 41.83 | 42.14 | 3,804,370 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,026 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,671 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,757 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,812 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,819 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,608 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,421 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,046 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,093 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,375 | +0.35(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,924 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,430 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,279 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,767 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,667 | +0.19(+0.45%) |
Apr 01, 2019 | 41.70 | 41.70 | 41.13 | 41.48 | 6,270,155 | -0.22(-0.52%) |
Mar 29, 2019 | 41.53 | 41.70 | 41.32 | 41.70 | 7,502,556 | +0.27(+0.64%) |
Mar 28, 2019 | 42.18 | 42.21 | 41.36 | 41.43 | 5,642,026 | -0.71(-1.68%) |
Mar 27, 2019 | 42.42 | 42.48 | 41.95 | 42.14 | 4,264,811 | -0.24(-0.57%) |
Mar 26, 2019 | 42.04 | 42.39 | 41.96 | 42.38 | 4,031,634 | +0.39(+0.92%) |
Mar 25, 2019 | 41.96 | 42.12 | 41.75 | 42.00 | 3,771,771 | +0.14(+0.33%) |
Mar 22, 2019 | 41.74 | 42.21 | 41.60 | 41.86 | 7,520,527 | +0.25(+0.60%) |
Mar 21, 2019 | 41.26 | 41.68 | 41.23 | 41.61 | 3,831,710 | +0.31(+0.76%) |
Mar 20, 2019 | 41.17 | 41.59 | 41.06 | 41.30 | 5,256,332 | +0.15(+0.37%) |
Mar 19, 2019 | 41.78 | 41.79 | 40.96 | 41.14 | 7,746,561 | -0.64(-1.53%) |
Mar 18, 2019 | 41.86 | 41.89 | 41.59 | 41.78 | 5,507,446 | -0.06(-0.15%) |
Mar 15, 2019 | 41.54 | 41.90 | 41.39 | 41.84 | 10,349,401 | +0.27(+0.64%) |
Mar 14, 2019 | 41.75 | 41.92 | 41.51 | 41.58 | 5,820,390 | -0.16(-0.39%) |
Mar 13, 2019 | 41.67 | 41.85 | 41.53 | 41.74 | 5,441,975 | +0.04(+0.10%) |
Mar 12, 2019 | 41.50 | 41.81 | 41.46 | 41.70 | 6,411,528 | +0.23(+0.54%) |
Mar 11, 2019 | 41.08 | 41.48 | 41.03 | 41.47 | 7,047,212 | +0.40(+0.98%) |
Mar 08, 2019 | 40.76 | 41.07 | 40.59 | 41.07 | 5,005,835 | +0.33(+0.81%) |
Mar 07, 2019 | 40.56 | 40.86 | 40.48 | 40.74 | 6,324,942 | +0.29(+0.72%) |
Mar 06, 2019 | 40.53 | 40.60 | 40.29 | 40.45 | 4,465,859 | +0.05(+0.12%) |
Mar 05, 2019 | 40.34 | 40.60 | 40.31 | 40.40 | 4,897,111 | -0.02(-0.06%) |
Mar 04, 2019 | 40.42 | 40.50 | 40.04 | 40.42 | 5,055,078 | +0.10(+0.24%) |
Mar 01, 2019 | 40.17 | 40.41 | 39.82 | 40.33 | 5,281,720 | +0.23(+0.58%) |
Feb 28, 2019 | 39.83 | 40.25 | 39.65 | 40.09 | 7,566,860 | +0.25(+0.63%) |
Feb 27, 2019 | 39.61 | 39.97 | 39.54 | 39.84 | 4,075,645 | +0.13(+0.33%) |
Feb 26, 2019 | 40.13 | 40.18 | 39.54 | 39.71 | 7,575,924 | -0.27(-0.69%) |
Feb 25, 2019 | 40.54 | 40.58 | 39.75 | 39.99 | 7,099,301 | -0.65(-1.61%) |
Feb 22, 2019 | 40.43 | 40.78 | 40.09 | 40.64 | 8,979,891 | +0.12(+0.30%) |
Feb 21, 2019 | 39.80 | 40.63 | 39.73 | 40.52 | 10,414,326 | +0.39(+0.97%) |
Feb 20, 2019 | 39.55 | 40.34 | 39.33 | 40.13 | 11,930,612 | +0.66(+1.68%) |
Feb 19, 2019 | 39.16 | 39.50 | 39.07 | 39.47 | 7,769,573 | +0.29(+0.74%) |
Feb 15, 2019 | 39.41 | 39.50 | 39.09 | 39.18 | 5,760,243 | -0.03(-0.08%) |
Feb 14, 2019 | 39.21 | 39.41 | 39.01 | 39.21 | 5,027,606 | -0.02(-0.04%) |
Feb 13, 2019 | 39.30 | 39.33 | 39.05 | 39.23 | 4,787,239 | -0.12(-0.30%) |
Feb 12, 2019 | 39.26 | 39.55 | 39.00 | 39.35 | 4,925,842 | +0.10(+0.26%) |
Feb 11, 2019 | 39.09 | 39.36 | 39.07 | 39.25 | 6,358,789 | +0.10(+0.24%) |
Feb 08, 2019 | 39.05 | 39.16 | 38.83 | 39.15 | 5,060,108 | -0.03(-0.08%) |
Feb 07, 2019 | 38.69 | 39.20 | 38.52 | 39.18 | 5,242,630 | +0.49(+1.28%) |
Feb 06, 2019 | 38.71 | 38.89 | 38.58 | 38.69 | 4,045,242 | -0.15(-0.39%) |
Feb 05, 2019 | 38.71 | 38.90 | 38.50 | 38.84 | 6,419,662 | +0.10(+0.25%) |
Feb 04, 2019 | 38.34 | 38.74 | 38.11 | 38.74 | 4,916,410 | +0.10(+0.25%) |
Feb 01, 2019 | 38.69 | 38.77 | 38.21 | 38.65 | 5,289,839 | -0.09(-0.23%) |
Jan 31, 2019 | 38.20 | 38.80 | 37.91 | 38.74 | 8,969,630 | +0.58(+1.52%) |
Jan 30, 2019 | 37.85 | 38.35 | 37.75 | 38.15 | 4,461,848 | +0.23(+0.61%) |
Jan 29, 2019 | 37.92 | 38.13 | 37.75 | 37.92 | 5,964,736 | +0.12(+0.32%) |
Jan 28, 2019 | 37.87 | 37.95 | 37.55 | 37.80 | 4,927,078 | -0.06(-0.15%) |
Jan 25, 2019 | 38.14 | 38.39 | 37.75 | 37.86 | 6,100,736 | -0.37(-0.96%) |
Jan 24, 2019 | 37.94 | 38.26 | 37.60 | 38.23 | 6,037,726 | +0.30(+0.80%) |
Jan 23, 2019 | 37.52 | 37.95 | 37.44 | 37.92 | 5,965,713 | +0.41(+1.08%) |
Jan 22, 2019 | 37.43 | 37.64 | 37.05 | 37.52 | 6,640,293 | -0.12(-0.32%) |
Jan 18, 2019 | 37.54 | 37.65 | 37.37 | 37.64 | 5,038,025 | +0.12(+0.32%) |
Jan 17, 2019 | 37.35 | 37.55 | 37.16 | 37.52 | 4,489,968 | +0.16(+0.43%) |
Jan 16, 2019 | 37.09 | 37.41 | 36.87 | 37.36 | 6,886,051 | +0.06(+0.17%) |
Jan 15, 2019 | 36.73 | 37.53 | 36.72 | 37.29 | 6,815,703 | +0.50(+1.36%) |
Jan 14, 2019 | 36.81 | 37.03 | 36.30 | 36.79 | 7,940,778 | -0.36(-0.97%) |
Jan 11, 2019 | 36.84 | 37.29 | 36.52 | 37.15 | 7,699,820 | +0.22(+0.58%) |
Jan 10, 2019 | 36.34 | 37.00 | 36.17 | 36.93 | 5,815,340 | +0.68(+1.87%) |
Jan 09, 2019 | 36.50 | 36.69 | 36.12 | 36.26 | 8,390,814 | -0.31(-0.85%) |
Jan 08, 2019 | 35.55 | 36.64 | 35.47 | 36.57 | 9,091,605 | +1.01(+2.85%) |
Jan 07, 2019 | 35.48 | 35.67 | 35.20 | 35.55 | 6,772,516 | -0.08(-0.22%) |
Jan 04, 2019 | 35.16 | 35.65 | 35.10 | 35.63 | 7,127,563 | +0.29(+0.83%) |
Jan 03, 2019 | 34.88 | 35.62 | 34.88 | 35.34 | 11,813,658 | +0.49(+1.42%) |