Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |
Dec 02, 2019 | 39.32 | 39.41 | 38.44 | 38.73 | 35,726,296 | -0.42(-1.07%) |
Nov 29, 2019 | 39.10 | 39.52 | 39.02 | 39.15 | 17,609,900 | -0.26(-0.66%) |
Nov 27, 2019 | 39.46 | 39.76 | 39.07 | 39.41 | 33,733,700 | +0.39(+1.00%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.81 | 39.02 | 43,606,824 | -0.77(-1.94%) |
Nov 25, 2019 | 39.50 | 40.17 | 39.49 | 39.79 | 45,771,624 | +0.64(+1.63%) |
Nov 22, 2019 | 39.36 | 39.89 | 38.19 | 39.15 | 56,931,800 | -0.37(-0.94%) |
Nov 21, 2019 | 40.42 | 40.71 | 38.64 | 39.52 | 87,830,328 | -1.46(-3.56%) |
Nov 20, 2019 | 40.96 | 41.75 | 40.07 | 40.98 | 79,775,008 | -0.35(-0.85%) |
Nov 19, 2019 | 40.14 | 41.79 | 39.69 | 41.33 | 94,371,160 | +1.45(+3.64%) |
Nov 18, 2019 | 38.65 | 39.99 | 38.60 | 39.88 | 66,106,460 | +1.32(+3.42%) |
Nov 15, 2019 | 38.94 | 39.37 | 38.34 | 38.56 | 63,020,800 | +0.21(+0.55%) |
Nov 14, 2019 | 37.51 | 38.50 | 37.36 | 38.35 | 65,829,624 | +0.83(+2.21%) |
Nov 13, 2019 | 36.65 | 37.96 | 36.58 | 37.52 | 69,096,496 | +0.81(+2.21%) |
Nov 12, 2019 | 36.43 | 37.13 | 36.40 | 36.71 | 58,575,168 | +0.40(+1.10%) |
Nov 11, 2019 | 35.96 | 36.66 | 35.58 | 36.31 | 43,511,936 | +0.02(+0.06%) |
Nov 08, 2019 | 36.06 | 36.58 | 36.00 | 36.29 | 39,396,200 | +0.01(+0.03%) |
Nov 07, 2019 | 36.52 | 36.99 | 36.03 | 36.28 | 54,292,336 | +0.35(+0.97%) |
Nov 06, 2019 | 36.06 | 36.48 | 35.52 | 35.93 | 51,622,780 | -0.22(-0.61%) |
Nov 05, 2019 | 36.56 | 37.18 | 35.98 | 36.15 | 84,730,040 | -0.14(-0.39%) |
Nov 04, 2019 | 35.19 | 36.45 | 34.76 | 36.29 | 83,198,128 | +1.40(+4.01%) |
Nov 01, 2019 | 34.37 | 35.00 | 34.10 | 34.89 | 64,238,600 | +0.96(+2.83%) |
Oct 31, 2019 | 32.98 | 34.34 | 32.82 | 33.93 | 67,842,328 | +0.80(+2.41%) |
Oct 30, 2019 | 32.93 | 33.34 | 32.03 | 33.13 | 78,163,072 | +0.10(+0.30%) |
Oct 29, 2019 | 33.73 | 33.90 | 32.70 | 33.03 | 78,327,072 | -0.66(-1.96%) |
Oct 28, 2019 | 33.16 | 33.91 | 33.15 | 33.69 | 51,179,284 | +0.98(+3.00%) |
Oct 25, 2019 | 31.90 | 32.86 | 31.83 | 32.71 | 45,368,800 | +0.99(+3.12%) |
Oct 24, 2019 | 31.58 | 31.86 | 31.34 | 31.72 | 28,403,548 | +0.36(+1.15%) |
Oct 23, 2019 | 31.09 | 31.65 | 30.83 | 31.36 | 26,819,652 | -0.15(-0.48%) |
Oct 22, 2019 | 32.06 | 32.15 | 31.50 | 31.51 | 36,793,504 | -0.52(-1.62%) |
Oct 21, 2019 | 31.50 | 32.26 | 31.41 | 32.03 | 52,618,924 | +1.06(+3.42%) |
Oct 18, 2019 | 31.06 | 31.33 | 30.29 | 30.97 | 39,711,200 | -0.17(-0.55%) |
Oct 17, 2019 | 31.30 | 31.40 | 30.86 | 31.14 | 36,992,244 | +0.33(+1.07%) |
Oct 16, 2019 | 30.60 | 31.41 | 30.53 | 30.81 | 43,037,220 | +0.09(+0.29%) |
Oct 15, 2019 | 30.70 | 30.92 | 30.17 | 30.72 | 42,099,324 | +0.21(+0.69%) |
Oct 14, 2019 | 29.71 | 30.61 | 29.38 | 30.51 | 44,633,708 | +0.76(+2.55%) |
Oct 11, 2019 | 28.83 | 30.20 | 28.81 | 29.75 | 66,632,400 | +1.37(+4.83%) |
Oct 10, 2019 | 28.52 | 28.89 | 28.00 | 28.38 | 41,083,516 | -0.10(-0.35%) |
Oct 09, 2019 | 28.80 | 28.95 | 28.35 | 28.48 | 36,178,008 | +0.25(+0.89%) |
Oct 08, 2019 | 28.55 | 28.64 | 27.92 | 28.23 | 44,389,200 | -0.70(-2.42%) |
Oct 07, 2019 | 28.90 | 29.63 | 28.84 | 28.93 | 39,703,568 | -0.08(-0.28%) |
Oct 04, 2019 | 28.83 | 29.06 | 28.57 | 29.01 | 34,609,200 | +0.33(+1.15%) |
Oct 03, 2019 | 28.28 | 28.78 | 27.43 | 28.68 | 56,865,208 | +0.37(+1.31%) |
Oct 02, 2019 | 28.50 | 28.85 | 28.03 | 28.31 | 43,999,316 | -0.45(-1.56%) |
Oct 01, 2019 | 29.05 | 29.54 | 28.64 | 28.76 | 37,278,644 | -0.23(-0.79%) |
Sep 30, 2019 | 28.80 | 29.05 | 28.36 | 28.99 | 40,277,188 | +0.27(+0.94%) |
Sep 27, 2019 | 29.17 | 29.77 | 28.35 | 28.72 | 54,144,600 | -0.75(-2.54%) |
Sep 26, 2019 | 29.67 | 29.77 | 29.00 | 29.47 | 41,110,408 | -0.13(-0.44%) |
Sep 25, 2019 | 29.48 | 29.65 | 28.55 | 29.60 | 58,660,412 | +0.13(+0.44%) |
Sep 24, 2019 | 30.54 | 30.75 | 29.29 | 29.47 | 73,146,360 | -1.17(-3.82%) |
Sep 23, 2019 | 30.12 | 30.80 | 30.07 | 30.64 | 45,090,388 | +0.59(+1.96%) |
Sep 20, 2019 | 30.36 | 30.47 | 29.65 | 30.05 | 83,555,504 | -0.24(-0.79%) |
Sep 19, 2019 | 30.57 | 30.96 | 30.14 | 30.29 | 41,910,664 | -0.13(-0.43%) |
Sep 18, 2019 | 30.75 | 30.89 | 29.88 | 30.42 | 47,235,788 | -0.57(-1.84%) |
Sep 17, 2019 | 31.07 | 31.32 | 30.74 | 30.99 | 35,099,288 | +0.10(+0.32%) |
Sep 16, 2019 | 30.37 | 31.15 | 30.26 | 30.89 | 52,215,536 | +0.20(+0.65%) |
Sep 13, 2019 | 30.27 | 30.85 | 29.95 | 30.69 | 47,758,700 | +0.48(+1.59%) |
Sep 12, 2019 | 30.08 | 30.84 | 29.95 | 30.21 | 53,584,776 | +0.51(+1.72%) |
Sep 11, 2019 | 30.38 | 30.43 | 29.51 | 29.70 | 50,309,452 | -0.53(-1.75%) |
Sep 10, 2019 | 30.22 | 30.38 | 29.77 | 30.23 | 48,584,356 | -0.27(-0.89%) |
Sep 09, 2019 | 30.93 | 31.18 | 30.24 | 30.50 | 54,353,020 | -0.06(-0.20%) |
Sep 06, 2019 | 31.50 | 31.51 | 30.48 | 30.56 | 51,672,900 | -0.94(-2.98%) |
Sep 05, 2019 | 31.79 | 32.05 | 31.12 | 31.50 | 57,885,568 | +0.55(+1.78%) |
Sep 04, 2019 | 31.32 | 31.83 | 30.85 | 30.95 | 46,664,800 | +0.05(+0.16%) |
Sep 03, 2019 | 30.83 | 31.14 | 30.68 | 30.90 | 38,061,340 | -0.55(-1.75%) |
Aug 30, 2019 | 31.60 | 31.86 | 31.13 | 31.45 | 40,347,300 | +0.00(+0.00%) |
Aug 29, 2019 | 31.47 | 31.83 | 31.33 | 31.45 | 44,435,448 | +0.67(+2.18%) |
Aug 28, 2019 | 29.92 | 31.18 | 29.70 | 30.78 | 55,872,376 | +0.58(+1.92%) |
Aug 27, 2019 | 30.60 | 30.89 | 29.60 | 30.20 | 53,310,720 | -0.08(-0.26%) |
Aug 26, 2019 | 30.34 | 30.72 | 29.94 | 30.28 | 50,729,496 | +0.74(+2.51%) |
Aug 23, 2019 | 31.30 | 31.83 | 29.40 | 29.54 | 83,931,600 | -2.36(-7.40%) |
Aug 22, 2019 | 31.76 | 31.92 | 30.98 | 31.90 | 47,693,080 | +0.20(+0.63%) |
Aug 21, 2019 | 31.05 | 31.74 | 30.84 | 31.70 | 41,550,596 | +0.98(+3.19%) |
Aug 20, 2019 | 30.94 | 31.31 | 30.45 | 30.72 | 47,950,848 | -0.76(-2.41%) |
Aug 19, 2019 | 32.00 | 32.19 | 31.42 | 31.48 | 67,657,176 | +0.30(+0.96%) |
Aug 16, 2019 | 30.31 | 31.48 | 30.21 | 31.18 | 71,588,896 | +1.51(+5.09%) |
Aug 15, 2019 | 30.63 | 30.73 | 29.21 | 29.67 | 72,527,392 | -0.57(-1.88%) |
Aug 14, 2019 | 31.00 | 31.05 | 29.51 | 30.24 | 127,408,000 | -1.87(-5.82%) |
Aug 13, 2019 | 32.36 | 33.14 | 31.72 | 32.11 | 102,522,096 | -0.32(-0.99%) |
Aug 12, 2019 | 34.16 | 34.65 | 32.08 | 32.43 | 106,878,440 | -1.76(-5.15%) |
Aug 09, 2019 | 33.45 | 35.55 | 33.08 | 34.19 | 132,483,904 | +0.27(+0.80%) |
Aug 08, 2019 | 31.53 | 34.27 | 31.48 | 33.92 | 167,148,896 | +4.73(+16.20%) |
Aug 07, 2019 | 28.47 | 29.28 | 28.37 | 29.19 | 58,032,624 | +0.33(+1.14%) |
Aug 06, 2019 | 28.86 | 29.05 | 28.20 | 28.86 | 60,520,568 | +0.87(+3.11%) |
Aug 05, 2019 | 28.26 | 28.49 | 27.65 | 27.99 | 74,088,344 | -1.45(-4.93%) |
Aug 02, 2019 | 29.48 | 29.73 | 28.94 | 29.44 | 60,410,800 | -0.42(-1.41%) |
Aug 01, 2019 | 30.50 | 31.48 | 29.10 | 29.86 | 80,806,448 | -0.59(-1.94%) |
Jul 31, 2019 | 32.08 | 32.30 | 30.30 | 30.45 | 119,115,384 | -3.42(-10.10%) |
Jul 30, 2019 | 33.21 | 33.94 | 32.94 | 33.87 | 71,936,208 | +0.39(+1.16%) |
Jul 29, 2019 | 34.14 | 34.18 | 32.98 | 33.48 | 45,863,592 | -0.54(-1.59%) |
Jul 26, 2019 | 34.23 | 34.77 | 33.87 | 34.02 | 43,502,700 | +0.35(+1.04%) |
Jul 25, 2019 | 34.05 | 34.25 | 33.62 | 33.67 | 36,598,848 | -0.44(-1.29%) |
Jul 24, 2019 | 33.64 | 34.36 | 33.45 | 34.11 | 41,897,424 | +0.62(+1.85%) |
Jul 23, 2019 | 33.17 | 33.50 | 32.93 | 33.49 | 38,350,976 | +0.64(+1.95%) |
Jul 22, 2019 | 32.80 | 33.31 | 32.74 | 32.85 | 37,714,136 | +0.34(+1.05%) |
Jul 19, 2019 | 33.08 | 33.35 | 32.45 | 32.51 | 44,617,700 | -0.49(-1.48%) |
Jul 18, 2019 | 33.03 | 33.46 | 32.42 | 33.00 | 58,553,800 | -0.48(-1.43%) |
Jul 17, 2019 | 34.01 | 34.30 | 33.49 | 33.48 | 42,515,980 | -0.37(-1.09%) |
Jul 16, 2019 | 34.30 | 34.86 | 33.80 | 33.85 | 66,830,812 | -0.54(-1.57%) |
Jul 15, 2019 | 33.34 | 34.55 | 33.27 | 34.39 | 65,474,552 | +1.18(+3.55%) |
Jul 12, 2019 | 32.76 | 33.39 | 32.59 | 33.21 | 51,509,600 | +0.15(+0.45%) |
Jul 11, 2019 | 33.91 | 34.00 | 32.76 | 33.06 | 63,021,152 | -0.73(-2.16%) |
Jul 10, 2019 | 33.56 | 34.03 | 33.36 | 33.79 | 60,326,568 | +0.64(+1.93%) |
Jul 09, 2019 | 31.76 | 33.18 | 31.71 | 33.15 | 61,306,580 | +1.11(+3.46%) |
Jul 08, 2019 | 31.80 | 32.15 | 31.26 | 32.04 | 49,616,464 | +0.54(+1.71%) |
Jul 05, 2019 | 30.88 | 31.56 | 30.75 | 31.50 | 34,011,800 | +0.31(+0.99%) |
Jul 03, 2019 | 31.13 | 31.33 | 30.74 | 31.19 | 23,462,000 | -0.05(-0.16%) |
Jul 02, 2019 | 30.96 | 31.26 | 30.73 | 31.24 | 37,680,468 | +0.08(+0.26%) |
Jul 01, 2019 | 31.79 | 32.04 | 30.87 | 31.16 | 60,453,088 | +0.79(+2.60%) |
Jun 28, 2019 | 31.08 | 31.11 | 30.33 | 30.37 | 50,090,900 | -0.37(-1.20%) |
Jun 27, 2019 | 30.41 | 30.96 | 30.21 | 30.74 | 55,578,024 | +0.82(+2.74%) |
Jun 26, 2019 | 29.98 | 30.48 | 29.78 | 29.92 | 65,019,304 | +1.06(+3.67%) |
Jun 25, 2019 | 29.26 | 29.72 | 28.80 | 28.86 | 53,561,104 | -0.44(-1.50%) |
Jun 24, 2019 | 29.32 | 29.40 | 28.67 | 29.30 | 55,639,368 | +0.20(+0.69%) |
Jun 21, 2019 | 29.65 | 30.35 | 28.97 | 29.10 | 81,861,296 | -0.91(-3.03%) |
Jun 20, 2019 | 31.24 | 31.36 | 29.84 | 30.01 | 72,381,696 | -0.49(-1.61%) |
Jun 19, 2019 | 30.67 | 30.79 | 30.06 | 30.50 | 63,100,016 | +0.05(+0.16%) |
Jun 18, 2019 | 29.76 | 30.97 | 29.58 | 30.45 | 86,274,432 | +1.25(+4.28%) |
Jun 17, 2019 | 30.25 | 30.45 | 29.18 | 29.20 | 70,728,248 | -1.16(-3.82%) |
Jun 14, 2019 | 30.70 | 30.96 | 30.02 | 30.36 | 70,373,000 | -1.03(-3.28%) |
Jun 13, 2019 | 32.39 | 32.50 | 31.06 | 31.39 | 63,243,144 | -0.79(-2.45%) |
Jun 12, 2019 | 32.00 | 32.57 | 31.92 | 32.18 | 56,234,496 | -0.23(-0.71%) |
Jun 11, 2019 | 33.43 | 33.49 | 31.82 | 32.41 | 82,774,448 | -0.82(-2.47%) |
Jun 10, 2019 | 33.53 | 34.30 | 33.08 | 33.23 | 97,544,920 | +0.82(+2.53%) |
Jun 07, 2019 | 31.94 | 32.60 | 31.57 | 32.41 | 86,841,000 | +0.59(+1.85%) |
Jun 06, 2019 | 29.87 | 31.98 | 29.84 | 31.82 | 131,169,384 | +2.32(+7.86%) |
Jun 05, 2019 | 29.93 | 29.99 | 29.03 | 29.50 | 79,388,160 | -0.07(-0.24%) |
Jun 04, 2019 | 28.39 | 29.59 | 27.91 | 29.57 | 107,384,560 | +1.83(+6.60%) |
Jun 03, 2019 | 28.75 | 29.62 | 27.29 | 27.74 | 147,441,856 | +0.33(+1.20%) |
May 31, 2019 | 27.57 | 28.36 | 27.40 | 27.41 | 68,667,800 | -0.62(-2.21%) |
May 30, 2019 | 28.40 | 28.56 | 27.60 | 28.03 | 65,102,248 | -0.06(-0.21%) |
May 29, 2019 | 29.00 | 29.32 | 27.73 | 28.09 | 99,893,344 | -0.94(-3.24%) |
May 28, 2019 | 27.27 | 29.67 | 27.06 | 29.03 | 146,832,096 | +2.59(+9.80%) |
May 24, 2019 | 26.61 | 26.93 | 26.40 | 26.44 | 39,835,700 | +0.08(+0.30%) |
May 23, 2019 | 26.99 | 27.10 | 26.03 | 26.36 | 67,761,640 | -1.05(-3.83%) |
May 22, 2019 | 27.12 | 27.59 | 27.07 | 27.41 | 40,008,948 | +0.06(+0.22%) |
May 21, 2019 | 27.18 | 27.37 | 26.93 | 27.35 | 46,046,580 | +0.62(+2.32%) |
May 20, 2019 | 26.98 | 27.24 | 26.49 | 26.73 | 69,701,600 | -0.77(-2.80%) |
May 17, 2019 | 27.69 | 28.46 | 27.40 | 27.50 | 65,385,300 | -0.51(-1.82%) |
May 16, 2019 | 27.37 | 28.37 | 27.27 | 28.01 | 67,229,848 | +0.43(+1.56%) |
May 15, 2019 | 26.87 | 27.79 | 26.73 | 27.58 | 55,664,632 | +0.26(+0.95%) |
May 14, 2019 | 26.53 | 27.48 | 26.15 | 27.32 | 82,638,256 | +1.08(+4.12%) |
May 13, 2019 | 26.98 | 27.23 | 26.10 | 26.24 | 98,925,944 | -1.72(-6.15%) |
May 10, 2019 | 27.03 | 28.10 | 26.93 | 27.96 | 82,930,096 | +0.75(+2.76%) |
May 09, 2019 | 26.70 | 27.38 | 26.03 | 27.21 | 73,043,928 | +0.12(+0.44%) |
May 08, 2019 | 26.41 | 27.71 | 26.27 | 27.09 | 65,923,800 | +0.43(+1.61%) |
May 07, 2019 | 27.20 | 27.35 | 26.21 | 26.66 | 75,802,928 | -0.76(-2.77%) |
May 06, 2019 | 26.72 | 27.50 | 26.45 | 27.42 | 70,275,520 | -0.80(-2.83%) |
May 03, 2019 | 28.30 | 28.42 | 27.66 | 28.22 | 55,503,000 | -0.07(-0.25%) |
May 02, 2019 | 26.94 | 28.64 | 26.61 | 28.29 | 100,455,128 | +1.48(+5.52%) |
May 01, 2019 | 28.95 | 29.15 | 26.78 | 26.81 | 135,980,768 | -0.82(-2.97%) |
Apr 30, 2019 | 27.59 | 27.80 | 26.94 | 27.63 | 72,684,064 | -0.06(-0.22%) |
Apr 29, 2019 | 27.90 | 28.14 | 27.50 | 27.69 | 44,451,224 | -0.19(-0.68%) |
Apr 26, 2019 | 27.66 | 27.90 | 27.05 | 27.88 | 48,827,900 | +0.22(+0.80%) |
Apr 25, 2019 | 28.67 | 28.86 | 27.36 | 27.66 | 57,206,840 | -0.80(-2.81%) |
Apr 24, 2019 | 28.10 | 28.85 | 27.93 | 28.46 | 51,710,316 | +0.49(+1.75%) |
Apr 23, 2019 | 28.18 | 28.49 | 27.79 | 27.97 | 41,740,832 | -0.21(-0.75%) |
Apr 22, 2019 | 27.62 | 28.23 | 27.39 | 28.18 | 36,440,972 | +0.50(+1.81%) |
Apr 18, 2019 | 27.60 | 27.88 | 27.34 | 27.68 | 39,880,800 | +0.19(+0.69%) |
Apr 17, 2019 | 28.21 | 28.27 | 27.22 | 27.49 | 48,217,504 | -0.44(-1.58%) |
Apr 16, 2019 | 27.72 | 28.18 | 27.49 | 27.93 | 47,311,996 | +0.60(+2.20%) |
Apr 15, 2019 | 27.80 | 27.84 | 26.96 | 27.33 | 40,772,092 | -0.52(-1.87%) |
Apr 12, 2019 | 28.21 | 28.38 | 27.66 | 27.85 | 41,048,800 | +0.06(+0.22%) |
Apr 11, 2019 | 27.81 | 28.05 | 27.46 | 27.79 | 44,725,872 | -0.04(-0.14%) |
Apr 10, 2019 | 27.46 | 28.12 | 27.32 | 27.83 | 64,304,464 | +0.59(+2.17%) |
Apr 09, 2019 | 28.24 | 28.38 | 27.19 | 27.24 | 75,421,584 | -1.29(-4.52%) |
Apr 08, 2019 | 28.69 | 28.95 | 28.18 | 28.53 | 57,943,420 | -0.45(-1.55%) |
Apr 05, 2019 | 29.64 | 29.69 | 28.80 | 28.98 | 65,662,700 | -0.11(-0.38%) |
Apr 04, 2019 | 28.88 | 29.39 | 28.61 | 29.09 | 82,136,328 | +0.07(+0.24%) |
Apr 03, 2019 | 28.02 | 29.95 | 27.88 | 29.02 | 197,478,144 | +2.27(+8.49%) |
Apr 02, 2019 | 26.51 | 26.80 | 26.09 | 26.75 | 53,178,836 | +0.39(+1.48%) |
Apr 01, 2019 | 26.42 | 26.56 | 25.83 | 26.36 | 63,074,732 | +0.84(+3.29%) |
Mar 29, 2019 | 25.58 | 25.73 | 25.25 | 25.52 | 53,502,800 | +0.46(+1.84%) |
Mar 28, 2019 | 25.10 | 25.56 | 24.65 | 25.06 | 64,572,644 | +0.17(+0.68%) |
Mar 27, 2019 | 25.70 | 25.88 | 24.55 | 24.89 | 88,530,384 | -0.80(-3.11%) |
Mar 26, 2019 | 26.69 | 26.98 | 25.46 | 25.69 | 75,718,128 | -0.28(-1.08%) |
Mar 25, 2019 | 26.29 | 26.99 | 25.54 | 25.97 | 78,353,400 | -0.40(-1.52%) |
Mar 22, 2019 | 27.54 | 27.75 | 26.33 | 26.37 | 115,323,200 | -1.52(-5.45%) |
Mar 21, 2019 | 25.78 | 28.11 | 25.71 | 27.89 | 129,500,080 | +2.19(+8.52%) |
Mar 20, 2019 | 26.49 | 26.88 | 25.31 | 25.70 | 151,206,544 | -0.30(-1.15%) |
Mar 19, 2019 | 23.60 | 26.08 | 23.59 | 26.00 | 155,794,512 | +2.75(+11.83%) |
Mar 18, 2019 | 23.30 | 23.62 | 23.04 | 23.25 | 34,690,956 | -0.04(-0.17%) |
Mar 15, 2019 | 23.10 | 23.65 | 23.01 | 23.29 | 46,519,900 | +0.47(+2.06%) |
Mar 14, 2019 | 23.37 | 23.49 | 22.80 | 22.82 | 42,785,092 | -0.56(-2.40%) |
Mar 13, 2019 | 23.66 | 24.15 | 23.35 | 23.38 | 56,655,832 | -0.11(-0.47%) |
Mar 12, 2019 | 23.10 | 23.80 | 22.78 | 23.49 | 56,368,952 | +0.53(+2.31%) |
Mar 11, 2019 | 22.15 | 23.08 | 21.98 | 22.96 | 54,338,312 | +0.95(+4.32%) |
Mar 08, 2019 | 21.35 | 22.09 | 21.04 | 22.01 | 49,967,700 | -0.07(-0.32%) |
Mar 07, 2019 | 22.33 | 22.41 | 21.73 | 22.08 | 52,098,892 | -0.33(-1.47%) |
Mar 06, 2019 | 23.47 | 23.53 | 22.40 | 22.41 | 60,382,820 | -1.09(-4.64%) |
Mar 05, 2019 | 23.34 | 23.68 | 23.01 | 23.50 | 35,371,080 | +0.19(+0.82%) |
Mar 04, 2019 | 23.89 | 24.13 | 23.01 | 23.31 | 48,077,820 | -0.37(-1.56%) |
Mar 01, 2019 | 23.97 | 24.19 | 23.45 | 23.68 | 48,083,900 | +0.15(+0.64%) |
Feb 28, 2019 | 23.21 | 23.67 | 23.11 | 23.53 | 38,644,460 | +0.05(+0.21%) |
Feb 27, 2019 | 24.11 | 24.23 | 23.21 | 23.48 | 62,475,592 | -0.73(-3.02%) |
Feb 26, 2019 | 24.65 | 24.72 | 24.15 | 24.21 | 44,659,176 | -0.50(-2.02%) |
Feb 25, 2019 | 25.01 | 25.52 | 24.68 | 24.71 | 62,981,524 | +0.35(+1.44%) |
Feb 22, 2019 | 24.05 | 24.36 | 23.88 | 24.36 | 52,650,700 | +0.44(+1.84%) |
Feb 21, 2019 | 24.04 | 24.33 | 23.85 | 23.92 | 49,535,672 | -0.03(-0.13%) |
Feb 20, 2019 | 24.14 | 24.37 | 23.90 | 23.95 | 56,745,008 | -0.05(-0.21%) |
Feb 19, 2019 | 23.63 | 24.41 | 23.60 | 24.00 | 57,390,592 | +0.32(+1.35%) |
Feb 15, 2019 | 23.58 | 24.05 | 23.20 | 23.68 | 78,644,096 | +0.55(+2.38%) |
Feb 14, 2019 | 22.74 | 23.37 | 22.59 | 23.13 | 64,154,256 | +0.28(+1.23%) |
Feb 13, 2019 | 22.98 | 23.24 | 22.71 | 22.85 | 57,399,936 | +0.03(+0.13%) |
Feb 12, 2019 | 23.43 | 23.56 | 22.75 | 22.82 | 67,366,192 | -0.14(-0.61%) |
Feb 11, 2019 | 23.05 | 23.28 | 22.66 | 22.96 | 60,430,288 | -0.09(-0.39%) |
Feb 08, 2019 | 22.33 | 23.28 | 22.27 | 23.05 | 78,129,200 | +0.38(+1.68%) |
Feb 07, 2019 | 22.99 | 23.22 | 22.32 | 22.67 | 86,581,400 | -0.59(-2.54%) |
Feb 06, 2019 | 23.63 | 24.14 | 23.22 | 23.26 | 78,503,704 | -0.05(-0.21%) |
Feb 05, 2019 | 23.42 | 23.86 | 22.98 | 23.31 | 121,216,112 | -0.82(-3.40%) |
Feb 04, 2019 | 24.43 | 24.66 | 24.07 | 24.13 | 70,390,392 | -0.38(-1.55%) |
Feb 01, 2019 | 24.61 | 24.84 | 24.07 | 24.51 | 105,356,096 | +0.10(+0.41%) |
Jan 31, 2019 | 23.02 | 25.14 | 22.83 | 24.41 | 182,097,632 | +1.32(+5.72%) |
Jan 30, 2019 | 21.49 | 23.13 | 21.37 | 23.09 | 210,990,224 | +3.84(+19.95%) |
Jan 29, 2019 | 20.26 | 20.39 | 19.05 | 19.25 | 129,086,472 | -0.93(-4.61%) |
Jan 28, 2019 | 20.32 | 21.01 | 20.02 | 20.18 | 134,859,664 | -1.75(-7.98%) |
Jan 25, 2019 | 20.99 | 22.03 | 20.79 | 21.93 | 110,555,104 | +1.08(+5.18%) |
Jan 24, 2019 | 20.06 | 21.01 | 20.04 | 20.85 | 96,929,160 | +1.05(+5.30%) |
Jan 23, 2019 | 20.03 | 20.48 | 19.55 | 19.80 | 77,626,312 | +0.04(+0.20%) |
Jan 22, 2019 | 20.48 | 20.92 | 19.70 | 19.76 | 78,388,816 | -1.01(-4.86%) |
Jan 18, 2019 | 20.37 | 21.05 | 20.02 | 20.77 | 88,130,896 | +0.52(+2.57%) |
Jan 17, 2019 | 19.49 | 20.51 | 19.02 | 20.25 | 84,550,592 | +0.53(+2.69%) |
Jan 16, 2019 | 20.40 | 20.54 | 19.71 | 19.72 | 70,611,184 | -0.66(-3.24%) |
Jan 15, 2019 | 20.44 | 20.68 | 20.26 | 20.38 | 62,622,500 | +0.15(+0.74%) |
Jan 14, 2019 | 19.96 | 20.62 | 19.75 | 20.23 | 71,182,856 | -0.04(-0.20%) |
Jan 11, 2019 | 19.47 | 20.35 | 19.19 | 20.27 | 85,110,704 | +0.53(+2.68%) |
Jan 10, 2019 | 19.76 | 19.83 | 18.90 | 19.74 | 115,381,824 | -0.44(-2.18%) |
Jan 09, 2019 | 20.89 | 21.44 | 20.07 | 20.18 | 163,767,520 | -0.57(-2.75%) |
Jan 08, 2019 | 21.19 | 21.20 | 19.68 | 20.75 | 117,675,512 | +0.18(+0.88%) |
Jan 07, 2019 | 19.44 | 20.68 | 19.00 | 20.57 | 106,889,128 | +1.57(+8.26%) |
Jan 04, 2019 | 17.55 | 19.07 | 17.43 | 19.00 | 111,878,496 | +1.95(+11.44%) |
Jan 03, 2019 | 18.42 | 18.68 | 16.94 | 17.05 | 117,073,736 | -1.78(-9.45%) |