Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.84 | 34.91 | 34.44 | 34.65 | 3,340,640 | -0.05(-0.15%) |
Sep 27, 2019 | 34.50 | 34.82 | 34.32 | 34.70 | 2,740,253 | +0.44(+1.27%) |
Sep 26, 2019 | 34.60 | 34.70 | 33.97 | 34.27 | 3,298,049 | -0.44(-1.25%) |
Sep 25, 2019 | 34.44 | 34.80 | 34.18 | 34.70 | 3,011,960 | +0.44(+1.29%) |
Sep 24, 2019 | 34.90 | 35.02 | 34.03 | 34.26 | 3,209,969 | -0.67(-1.91%) |
Sep 23, 2019 | 34.52 | 35.04 | 34.28 | 34.93 | 3,164,060 | +0.05(+0.13%) |
Sep 20, 2019 | 35.60 | 35.77 | 34.73 | 34.88 | 5,749,654 | -0.57(-1.62%) |
Sep 19, 2019 | 35.09 | 35.59 | 34.93 | 35.46 | 3,167,784 | +0.36(+1.03%) |
Sep 18, 2019 | 34.66 | 35.33 | 34.40 | 35.10 | 3,042,078 | +0.15(+0.43%) |
Sep 17, 2019 | 34.99 | 34.99 | 34.12 | 34.95 | 3,643,812 | -0.17(-0.48%) |
Sep 16, 2019 | 35.08 | 35.64 | 34.96 | 35.12 | 3,925,173 | -0.37(-1.05%) |
Sep 13, 2019 | 35.37 | 35.82 | 34.95 | 35.49 | 4,159,401 | +0.51(+1.46%) |
Sep 12, 2019 | 34.59 | 35.17 | 34.08 | 34.98 | 6,166,237 | +0.16(+0.45%) |
Sep 11, 2019 | 34.22 | 34.83 | 33.14 | 34.82 | 6,785,447 | +0.67(+1.97%) |
Sep 10, 2019 | 31.54 | 34.16 | 31.26 | 34.15 | 13,990,326 | +2.81(+8.96%) |
Sep 09, 2019 | 30.39 | 31.48 | 30.36 | 31.34 | 6,081,698 | +1.25(+4.17%) |
Sep 06, 2019 | 30.33 | 30.46 | 29.95 | 30.09 | 5,406,240 | -0.37(-1.20%) |
Sep 05, 2019 | 30.00 | 30.98 | 29.96 | 30.45 | 6,520,401 | +0.92(+3.13%) |
Sep 04, 2019 | 29.17 | 29.56 | 29.08 | 29.53 | 5,380,645 | +0.72(+2.50%) |
Sep 03, 2019 | 29.49 | 29.55 | 28.72 | 28.81 | 3,869,935 | -0.97(-3.25%) |
Aug 30, 2019 | 29.93 | 30.11 | 29.64 | 29.78 | 4,599,310 | +0.02(+0.06%) |
Aug 29, 2019 | 29.27 | 29.86 | 29.21 | 29.76 | 4,545,291 | +0.85(+2.95%) |
Aug 28, 2019 | 28.50 | 29.13 | 28.42 | 28.91 | 5,406,307 | +0.24(+0.83%) |
Aug 27, 2019 | 29.06 | 29.29 | 28.59 | 28.67 | 4,058,641 | -0.24(-0.84%) |
Aug 26, 2019 | 29.23 | 29.28 | 28.77 | 28.91 | 4,024,308 | -0.08(-0.28%) |
Aug 23, 2019 | 29.48 | 29.88 | 28.83 | 28.99 | 6,069,463 | -0.68(-2.31%) |
Aug 22, 2019 | 29.57 | 29.89 | 29.49 | 29.68 | 3,812,139 | +0.35(+1.19%) |
Aug 21, 2019 | 29.53 | 29.56 | 29.16 | 29.33 | 4,335,918 | +0.02(+0.06%) |
Aug 20, 2019 | 29.32 | 29.71 | 29.21 | 29.31 | 4,107,010 | -0.22(-0.75%) |
Aug 19, 2019 | 29.69 | 29.95 | 29.48 | 29.53 | 5,592,966 | +0.40(+1.37%) |
Aug 16, 2019 | 28.45 | 29.16 | 28.44 | 29.13 | 4,004,150 | +0.81(+2.85%) |
Aug 15, 2019 | 28.89 | 29.03 | 28.22 | 28.33 | 5,162,450 | -0.48(-1.65%) |
Aug 14, 2019 | 29.08 | 29.27 | 28.76 | 28.80 | 5,352,474 | -1.07(-3.57%) |
Aug 13, 2019 | 29.70 | 30.61 | 29.63 | 29.87 | 4,059,441 | -0.04(-0.14%) |
Aug 12, 2019 | 30.27 | 30.35 | 29.80 | 29.91 | 8,809,078 | -0.82(-2.68%) |
Aug 09, 2019 | 30.72 | 30.99 | 30.35 | 30.74 | 5,995,369 | -0.26(-0.84%) |
Aug 08, 2019 | 30.67 | 31.17 | 30.67 | 31.00 | 3,493,651 | +0.53(+1.73%) |
Aug 07, 2019 | 30.36 | 30.66 | 29.80 | 30.47 | 5,658,387 | -0.58(-1.87%) |
Aug 06, 2019 | 31.50 | 31.70 | 30.70 | 31.05 | 4,903,478 | -0.17(-0.56%) |
Aug 05, 2019 | 31.66 | 31.95 | 30.86 | 31.22 | 7,579,982 | -1.08(-3.34%) |
Aug 02, 2019 | 32.27 | 32.59 | 31.81 | 32.30 | 4,601,205 | +0.04(+0.13%) |
Aug 01, 2019 | 33.61 | 33.64 | 32.13 | 32.26 | 6,863,781 | -1.45(-4.30%) |
Jul 31, 2019 | 34.30 | 34.40 | 33.63 | 33.71 | 5,238,664 | -0.46(-1.34%) |
Jul 30, 2019 | 34.24 | 34.42 | 33.93 | 34.17 | 5,262,746 | -0.15(-0.42%) |
Jul 29, 2019 | 34.92 | 35.04 | 34.32 | 34.32 | 6,561,323 | -0.72(-2.05%) |
Jul 26, 2019 | 34.54 | 35.04 | 34.37 | 35.04 | 4,062,563 | +0.52(+1.50%) |
Jul 25, 2019 | 34.77 | 34.77 | 34.19 | 34.52 | 5,563,056 | -0.07(-0.20%) |
Jul 24, 2019 | 34.61 | 35.06 | 34.58 | 34.59 | 4,738,521 | -0.17(-0.50%) |
Jul 23, 2019 | 34.50 | 34.86 | 34.26 | 34.76 | 5,723,287 | +0.39(+1.13%) |
Jul 22, 2019 | 34.76 | 34.84 | 34.09 | 34.37 | 5,773,742 | -0.49(-1.41%) |
Jul 19, 2019 | 33.34 | 35.11 | 33.22 | 34.87 | 11,044,582 | +2.20(+6.73%) |
Jul 18, 2019 | 31.83 | 32.81 | 31.76 | 32.67 | 8,339,940 | +0.99(+3.11%) |
Jul 17, 2019 | 31.71 | 31.94 | 31.48 | 31.68 | 10,642,377 | -0.13(-0.42%) |
Jul 16, 2019 | 32.18 | 32.19 | 31.73 | 31.81 | 4,431,569 | -0.37(-1.14%) |
Jul 15, 2019 | 32.06 | 32.18 | 31.60 | 32.18 | 8,474,886 | +0.15(+0.47%) |
Jul 12, 2019 | 32.16 | 32.28 | 31.96 | 32.03 | 8,805,580 | +0.09(+0.27%) |
Jul 11, 2019 | 31.58 | 32.01 | 31.56 | 31.94 | 6,791,497 | +0.36(+1.14%) |
Jul 10, 2019 | 31.96 | 32.14 | 31.52 | 31.58 | 5,705,657 | -0.38(-1.18%) |
Jul 09, 2019 | 31.61 | 32.06 | 31.51 | 31.96 | 8,010,984 | +0.01(+0.02%) |
Jul 08, 2019 | 32.04 | 32.32 | 31.71 | 31.95 | 6,666,656 | -1.01(-3.06%) |
Jul 05, 2019 | 32.97 | 33.25 | 32.79 | 32.96 | 3,782,558 | +0.19(+0.58%) |
Jul 03, 2019 | 32.48 | 32.81 | 32.34 | 32.77 | 5,369,021 | +0.38(+1.16%) |
Jul 02, 2019 | 32.90 | 32.91 | 32.23 | 32.40 | 9,026,024 | -0.50(-1.53%) |
Jul 01, 2019 | 32.98 | 33.28 | 32.63 | 32.90 | 5,708,426 | +0.37(+1.12%) |
Jun 28, 2019 | 32.61 | 32.89 | 32.23 | 32.53 | 15,580,137 | +0.51(+1.59%) |
Jun 27, 2019 | 31.86 | 32.28 | 31.80 | 32.02 | 5,363,748 | +0.24(+0.74%) |
Jun 26, 2019 | 31.93 | 32.17 | 31.57 | 31.79 | 6,022,804 | -0.44(-1.36%) |
Jun 25, 2019 | 32.00 | 32.38 | 31.43 | 32.23 | 6,160,509 | +0.16(+0.48%) |
Jun 24, 2019 | 32.13 | 32.90 | 32.00 | 32.07 | 5,940,059 | +0.12(+0.38%) |
Jun 21, 2019 | 31.90 | 32.18 | 31.74 | 31.95 | 10,646,343 | +0.06(+0.20%) |
Jun 20, 2019 | 31.83 | 32.04 | 31.67 | 31.89 | 6,857,298 | +0.37(+1.19%) |
Jun 19, 2019 | 31.89 | 32.21 | 31.32 | 31.51 | 9,526,776 | -0.29(-0.91%) |
Jun 18, 2019 | 31.30 | 32.01 | 31.09 | 31.80 | 4,758,782 | +0.42(+1.34%) |
Jun 17, 2019 | 31.94 | 31.95 | 31.33 | 31.38 | 3,449,278 | -0.48(-1.50%) |
Jun 14, 2019 | 31.67 | 31.94 | 31.49 | 31.86 | 4,399,540 | +0.19(+0.60%) |
Jun 13, 2019 | 31.64 | 32.08 | 31.52 | 31.67 | 4,310,745 | +0.08(+0.25%) |
Jun 12, 2019 | 31.64 | 32.03 | 31.29 | 31.59 | 6,637,577 | -0.13(-0.40%) |
Jun 11, 2019 | 33.08 | 33.27 | 30.80 | 31.71 | 13,052,640 | -1.21(-3.69%) |
Jun 10, 2019 | 32.94 | 33.27 | 32.45 | 32.93 | 6,143,878 | +0.35(+1.06%) |
Jun 07, 2019 | 32.31 | 32.93 | 32.12 | 32.58 | 6,380,611 | +0.23(+0.71%) |
Jun 06, 2019 | 31.98 | 32.41 | 31.74 | 32.35 | 4,340,230 | +0.31(+0.97%) |
Jun 05, 2019 | 33.13 | 33.19 | 31.94 | 32.04 | 6,211,893 | -1.12(-3.38%) |
Jun 04, 2019 | 32.73 | 33.19 | 32.63 | 33.16 | 3,846,379 | +0.94(+2.91%) |
Jun 03, 2019 | 31.75 | 32.27 | 31.72 | 32.23 | 5,561,913 | +0.43(+1.36%) |
May 31, 2019 | 31.90 | 32.30 | 31.78 | 31.79 | 3,587,823 | -0.59(-1.83%) |
May 30, 2019 | 33.23 | 33.38 | 32.18 | 32.39 | 4,498,151 | -0.82(-2.48%) |
May 29, 2019 | 33.27 | 33.29 | 32.67 | 33.21 | 3,089,048 | -0.28(-0.82%) |
May 28, 2019 | 33.84 | 33.90 | 33.44 | 33.49 | 4,534,205 | -0.45(-1.32%) |
May 24, 2019 | 33.87 | 34.10 | 33.80 | 33.93 | 2,889,061 | +0.19(+0.56%) |
May 23, 2019 | 33.92 | 33.97 | 33.51 | 33.74 | 4,464,127 | -0.49(-1.45%) |
May 22, 2019 | 34.18 | 34.35 | 34.04 | 34.24 | 3,092,906 | -0.15(-0.44%) |
May 21, 2019 | 34.65 | 34.87 | 34.26 | 34.39 | 4,586,533 | -0.05(-0.15%) |
May 20, 2019 | 34.60 | 34.92 | 33.99 | 34.44 | 4,920,539 | -0.31(-0.89%) |
May 17, 2019 | 35.05 | 35.56 | 34.73 | 34.75 | 3,133,567 | -0.71(-2.00%) |
May 16, 2019 | 35.67 | 36.01 | 35.34 | 35.46 | 4,340,048 | -0.11(-0.31%) |
May 15, 2019 | 35.69 | 36.05 | 35.30 | 35.57 | 3,796,085 | -0.56(-1.55%) |
May 14, 2019 | 36.44 | 36.63 | 36.10 | 36.13 | 4,751,502 | -0.23(-0.63%) |
May 13, 2019 | 36.45 | 36.82 | 36.16 | 36.36 | 6,317,630 | -0.94(-2.52%) |
May 10, 2019 | 37.11 | 37.46 | 36.50 | 37.29 | 3,076,741 | +0.16(+0.42%) |
May 09, 2019 | 36.73 | 37.24 | 36.22 | 37.14 | 4,376,809 | +0.03(+0.08%) |
May 08, 2019 | 37.25 | 37.77 | 37.10 | 37.11 | 2,726,733 | -0.29(-0.77%) |
May 07, 2019 | 37.70 | 37.81 | 37.04 | 37.40 | 4,791,619 | -0.91(-2.39%) |
May 06, 2019 | 37.86 | 38.47 | 37.09 | 38.31 | 3,428,755 | -0.36(-0.94%) |
May 03, 2019 | 38.41 | 38.82 | 38.38 | 38.68 | 2,952,490 | +0.40(+1.05%) |
May 02, 2019 | 38.23 | 38.65 | 37.86 | 38.27 | 3,741,052 | +0.10(+0.27%) |
May 01, 2019 | 38.97 | 39.25 | 37.89 | 38.17 | 6,094,664 | -0.77(-1.97%) |
Apr 30, 2019 | 39.40 | 39.53 | 38.46 | 38.93 | 3,407,750 | -0.43(-1.08%) |
Apr 29, 2019 | 38.71 | 39.63 | 38.64 | 39.36 | 3,712,533 | +0.73(+1.88%) |
Apr 26, 2019 | 38.55 | 38.68 | 37.96 | 38.64 | 2,627,872 | +0.03(+0.07%) |
Apr 25, 2019 | 37.90 | 38.96 | 37.69 | 38.61 | 4,305,000 | +0.55(+1.45%) |
Apr 24, 2019 | 38.26 | 38.52 | 37.71 | 38.05 | 4,450,563 | -0.42(-1.09%) |
Apr 23, 2019 | 39.13 | 39.30 | 37.21 | 38.47 | 10,803,541 | -1.75(-4.35%) |
Apr 22, 2019 | 40.22 | 40.47 | 39.86 | 40.22 | 3,852,584 | -0.03(-0.09%) |
Apr 18, 2019 | 40.00 | 40.49 | 39.80 | 40.26 | 3,126,268 | +0.19(+0.47%) |
Apr 17, 2019 | 40.46 | 40.49 | 39.62 | 40.07 | 4,103,669 | -1.20(-2.90%) |
Apr 16, 2019 | 40.55 | 41.31 | 40.51 | 41.27 | 1,916,967 | +0.92(+2.27%) |
Apr 15, 2019 | 40.80 | 41.13 | 40.25 | 40.35 | 2,021,858 | -0.52(-1.28%) |
Apr 12, 2019 | 40.78 | 41.43 | 40.53 | 40.87 | 2,827,022 | +0.87(+2.17%) |
Apr 11, 2019 | 39.94 | 40.49 | 39.77 | 40.01 | 2,233,075 | +0.30(+0.75%) |
Apr 10, 2019 | 39.13 | 39.74 | 38.98 | 39.71 | 2,567,222 | +0.33(+0.83%) |
Apr 09, 2019 | 39.54 | 39.56 | 38.95 | 39.38 | 2,361,358 | -0.41(-1.04%) |
Apr 08, 2019 | 39.48 | 39.81 | 39.31 | 39.79 | 1,686,754 | +0.33(+0.85%) |
Apr 05, 2019 | 39.65 | 39.79 | 39.26 | 39.46 | 1,956,046 | -0.04(-0.10%) |
Apr 04, 2019 | 39.26 | 39.84 | 39.12 | 39.50 | 1,738,267 | +0.35(+0.90%) |
Apr 03, 2019 | 39.08 | 39.42 | 38.93 | 39.15 | 2,049,384 | +0.47(+1.22%) |
Apr 02, 2019 | 38.83 | 39.29 | 38.61 | 38.68 | 2,298,839 | -0.25(-0.65%) |
Apr 01, 2019 | 38.24 | 39.11 | 38.19 | 38.93 | 4,330,182 | +1.06(+2.80%) |
Mar 29, 2019 | 38.23 | 38.39 | 37.81 | 37.87 | 3,660,114 | +0.01(+0.02%) |
Mar 28, 2019 | 37.50 | 37.89 | 37.36 | 37.86 | 2,711,083 | +0.43(+1.14%) |
Mar 27, 2019 | 37.85 | 37.94 | 37.22 | 37.44 | 3,119,222 | -0.38(-1.00%) |
Mar 26, 2019 | 37.44 | 37.84 | 37.30 | 37.81 | 2,446,411 | +0.74(+2.00%) |
Mar 25, 2019 | 37.18 | 37.58 | 36.83 | 37.07 | 3,246,955 | -0.07(-0.18%) |
Mar 22, 2019 | 38.42 | 38.53 | 36.93 | 37.14 | 5,504,008 | -1.76(-4.52%) |
Mar 21, 2019 | 38.71 | 39.16 | 38.18 | 38.90 | 3,389,862 | -0.10(-0.26%) |
Mar 20, 2019 | 39.94 | 39.95 | 38.99 | 39.00 | 5,011,458 | -1.09(-2.71%) |
Mar 19, 2019 | 40.78 | 40.93 | 39.96 | 40.09 | 2,598,316 | -0.38(-0.93%) |
Mar 18, 2019 | 40.26 | 40.62 | 40.14 | 40.46 | 3,406,566 | +0.41(+1.03%) |
Mar 15, 2019 | 39.56 | 40.24 | 39.26 | 40.05 | 7,767,883 | -0.11(-0.27%) |
Mar 14, 2019 | 39.93 | 40.41 | 39.86 | 40.16 | 3,356,608 | +0.25(+0.63%) |
Mar 13, 2019 | 39.70 | 40.06 | 39.30 | 39.91 | 2,836,535 | +0.49(+1.23%) |
Mar 12, 2019 | 39.42 | 39.62 | 39.33 | 39.42 | 3,371,262 | +0.18(+0.45%) |
Mar 11, 2019 | 39.11 | 39.32 | 38.87 | 39.25 | 3,243,248 | +0.34(+0.87%) |
Mar 08, 2019 | 38.76 | 38.99 | 38.32 | 38.91 | 3,604,523 | -0.16(-0.41%) |
Mar 07, 2019 | 40.09 | 40.13 | 38.89 | 39.07 | 5,355,037 | -1.21(-3.01%) |
Mar 06, 2019 | 40.92 | 41.09 | 40.21 | 40.28 | 2,042,213 | -0.59(-1.44%) |
Mar 05, 2019 | 40.81 | 41.01 | 40.14 | 40.87 | 2,771,758 | +0.02(+0.06%) |
Mar 04, 2019 | 41.71 | 42.08 | 40.70 | 40.85 | 3,220,457 | -0.75(-1.80%) |
Mar 01, 2019 | 41.40 | 41.92 | 41.26 | 41.60 | 4,135,007 | +0.53(+1.29%) |
Feb 28, 2019 | 41.45 | 41.46 | 40.91 | 41.06 | 3,161,204 | -0.33(-0.79%) |
Feb 27, 2019 | 41.56 | 41.63 | 41.26 | 41.39 | 2,976,524 | -0.12(-0.29%) |
Feb 26, 2019 | 41.38 | 41.90 | 41.28 | 41.51 | 4,608,432 | +0.10(+0.25%) |
Feb 25, 2019 | 41.21 | 41.75 | 41.21 | 41.41 | 5,738,483 | +0.04(+0.10%) |
Feb 22, 2019 | 41.40 | 41.53 | 41.09 | 41.37 | 4,344,855 | +0.13(+0.30%) |
Feb 21, 2019 | 41.21 | 41.36 | 40.93 | 41.24 | 3,948,706 | -0.03(-0.08%) |
Feb 20, 2019 | 40.75 | 41.37 | 40.68 | 41.28 | 4,141,545 | +0.50(+1.22%) |
Feb 19, 2019 | 39.79 | 40.92 | 39.68 | 40.78 | 4,040,465 | +0.41(+1.00%) |
Feb 15, 2019 | 39.57 | 40.70 | 39.52 | 40.37 | 6,336,750 | +1.14(+2.91%) |
Feb 14, 2019 | 39.30 | 39.48 | 38.44 | 39.23 | 4,117,881 | -0.47(-1.19%) |
Feb 13, 2019 | 39.96 | 40.03 | 39.69 | 39.70 | 6,698,515 | -0.01(-0.03%) |
Feb 12, 2019 | 39.64 | 40.12 | 39.61 | 39.72 | 7,354,010 | +0.41(+1.05%) |
Feb 11, 2019 | 39.57 | 39.66 | 39.20 | 39.30 | 5,312,259 | -0.10(-0.25%) |
Feb 08, 2019 | 39.65 | 39.78 | 38.80 | 39.40 | 4,701,369 | -0.46(-1.15%) |
Feb 07, 2019 | 40.04 | 40.25 | 39.52 | 39.86 | 7,321,458 | -0.27(-0.68%) |
Feb 06, 2019 | 40.36 | 40.66 | 39.99 | 40.13 | 6,461,961 | -0.38(-0.94%) |
Feb 05, 2019 | 40.69 | 40.80 | 40.28 | 40.52 | 3,280,027 | -0.11(-0.27%) |
Feb 04, 2019 | 40.80 | 40.96 | 40.45 | 40.62 | 6,570,586 | -0.04(-0.10%) |
Feb 01, 2019 | 40.67 | 40.99 | 40.46 | 40.66 | 4,999,777 | +0.15(+0.38%) |
Jan 31, 2019 | 40.33 | 40.72 | 40.22 | 40.51 | 6,740,579 | -0.07(-0.17%) |
Jan 30, 2019 | 40.41 | 40.88 | 39.87 | 40.58 | 5,342,547 | +0.22(+0.55%) |
Jan 29, 2019 | 40.78 | 41.12 | 40.33 | 40.36 | 5,131,245 | -0.51(-1.26%) |
Jan 28, 2019 | 41.06 | 41.32 | 40.81 | 40.87 | 5,597,544 | -0.63(-1.53%) |
Jan 25, 2019 | 41.21 | 41.76 | 41.20 | 41.50 | 3,505,637 | +0.75(+1.85%) |
Jan 24, 2019 | 40.41 | 41.18 | 40.34 | 40.75 | 5,210,889 | +0.29(+0.71%) |
Jan 23, 2019 | 40.44 | 40.67 | 39.89 | 40.46 | 4,323,319 | +0.13(+0.33%) |
Jan 22, 2019 | 39.60 | 40.34 | 39.28 | 40.33 | 8,161,523 | -0.41(-1.00%) |
Jan 18, 2019 | 43.14 | 44.00 | 39.93 | 40.74 | 17,942,284 | +0.14(+0.35%) |
Jan 17, 2019 | 39.82 | 40.82 | 39.65 | 40.60 | 8,255,134 | +0.33(+0.82%) |
Jan 16, 2019 | 39.58 | 40.54 | 39.44 | 40.26 | 5,241,703 | +1.03(+2.64%) |
Jan 15, 2019 | 39.12 | 39.36 | 38.80 | 39.23 | 3,853,800 | +0.11(+0.29%) |
Jan 14, 2019 | 38.25 | 39.42 | 38.02 | 39.12 | 5,285,881 | +0.83(+2.16%) |
Jan 11, 2019 | 37.85 | 38.55 | 37.53 | 38.29 | 3,221,406 | +0.29(+0.75%) |
Jan 10, 2019 | 37.89 | 38.33 | 37.74 | 38.00 | 4,725,349 | -0.15(-0.40%) |
Jan 09, 2019 | 37.47 | 38.42 | 37.34 | 38.16 | 5,045,543 | +0.86(+2.31%) |
Jan 08, 2019 | 37.71 | 37.91 | 36.70 | 37.29 | 4,872,531 | +0.16(+0.43%) |
Jan 07, 2019 | 36.46 | 37.48 | 36.08 | 37.13 | 7,210,566 | +0.46(+1.25%) |
Jan 04, 2019 | 36.05 | 36.70 | 35.73 | 36.68 | 7,141,664 | +1.34(+3.78%) |
Jan 03, 2019 | 36.21 | 36.21 | 35.24 | 35.34 | 6,887,734 | -1.19(-3.25%) |
Jan 02, 2019 | 35.42 | 36.63 | 35.34 | 36.53 | 4,236,283 | +0.49(+1.36%) |
Dec 31, 2018 | 36.24 | 36.63 | 35.59 | 36.04 | 4,435,340 | +0.03(+0.10%) |
Dec 28, 2018 | 36.06 | 36.41 | 35.44 | 36.00 | 4,647,041 | +0.15(+0.41%) |
Dec 27, 2018 | 34.91 | 35.85 | 34.51 | 35.85 | 4,355,479 | +0.21(+0.59%) |
Dec 26, 2018 | 33.95 | 35.66 | 32.82 | 35.64 | 5,851,832 | +1.74(+5.14%) |
Dec 24, 2018 | 33.99 | 34.49 | 33.35 | 33.90 | 3,230,624 | -0.22(-0.65%) |
Dec 21, 2018 | 34.18 | 34.78 | 33.82 | 34.12 | 10,084,723 | -0.13(-0.38%) |
Dec 20, 2018 | 33.69 | 34.95 | 33.64 | 34.26 | 7,172,380 | +0.30(+0.87%) |
Dec 19, 2018 | 34.95 | 35.41 | 33.51 | 33.96 | 12,019,952 | -1.03(-2.93%) |
Dec 18, 2018 | 36.44 | 36.75 | 34.97 | 34.99 | 9,213,231 | -1.25(-3.44%) |
Dec 17, 2018 | 35.91 | 37.06 | 35.75 | 36.23 | 5,952,501 | +0.20(+0.57%) |
Dec 14, 2018 | 35.41 | 36.13 | 35.25 | 36.03 | 6,989,869 | +0.19(+0.54%) |
Dec 13, 2018 | 36.08 | 36.31 | 35.66 | 35.84 | 5,924,092 | -0.14(-0.38%) |
Dec 12, 2018 | 36.43 | 36.62 | 35.95 | 35.97 | 6,728,526 | +0.19(+0.54%) |
Dec 11, 2018 | 36.86 | 37.16 | 35.57 | 35.78 | 4,921,593 | -0.53(-1.47%) |
Dec 10, 2018 | 36.67 | 36.89 | 35.42 | 36.31 | 4,015,426 | -0.57(-1.55%) |
Dec 07, 2018 | 37.20 | 38.13 | 36.89 | 36.89 | 7,388,187 | -0.49(-1.30%) |
Dec 06, 2018 | 37.41 | 37.51 | 35.96 | 37.37 | 9,565,736 | -1.08(-2.82%) |
Dec 04, 2018 | 41.18 | 41.32 | 38.31 | 38.46 | 7,021,079 | -3.03(-7.30%) |
Dec 03, 2018 | 42.14 | 42.71 | 41.29 | 41.49 | 4,077,159 | +0.07(+0.18%) |
Nov 30, 2018 | 40.99 | 41.56 | 40.94 | 41.41 | 5,709,398 | +0.37(+0.90%) |
Nov 29, 2018 | 41.83 | 42.08 | 40.88 | 41.04 | 5,162,696 | -1.14(-2.70%) |
Nov 28, 2018 | 41.37 | 42.18 | 40.60 | 42.18 | 3,346,215 | +0.95(+2.31%) |
Nov 27, 2018 | 41.57 | 41.72 | 41.04 | 41.23 | 4,274,163 | -0.69(-1.65%) |
Nov 26, 2018 | 41.36 | 42.24 | 41.13 | 41.92 | 3,421,264 | +1.15(+2.82%) |
Nov 23, 2018 | 40.44 | 41.25 | 40.32 | 40.77 | 1,890,026 | -0.11(-0.28%) |
Nov 21, 2018 | 40.88 | 40.88 | 40.88 | 0 | +0.51(+1.26%) | |
Nov 20, 2018 | 40.24 | 40.50 | 39.34 | 40.37 | 5,796,660 | -0.33(-0.81%) |
Nov 19, 2018 | 40.56 | 40.91 | 40.18 | 40.70 | 3,320,008 | +0.07(+0.17%) |
Nov 16, 2018 | 40.41 | 40.76 | 40.05 | 40.64 | 3,496,698 | -0.12(-0.29%) |
Nov 15, 2018 | 39.40 | 40.77 | 39.16 | 40.75 | 2,921,992 | +0.86(+2.16%) |
Nov 14, 2018 | 40.76 | 41.05 | 39.32 | 39.89 | 2,874,195 | -0.39(-0.96%) |
Nov 13, 2018 | 40.36 | 40.98 | 40.10 | 40.28 | 2,417,912 | +0.09(+0.23%) |
Nov 12, 2018 | 40.85 | 40.96 | 40.09 | 40.19 | 2,842,021 | -0.79(-1.92%) |
Nov 09, 2018 | 41.38 | 41.47 | 40.72 | 40.98 | 3,400,424 | -0.62(-1.49%) |
Nov 08, 2018 | 41.74 | 42.31 | 41.30 | 41.59 | 4,021,694 | -0.36(-0.87%) |
Nov 07, 2018 | 41.25 | 42.04 | 40.98 | 41.96 | 5,800,534 | +1.11(+2.72%) |
Nov 06, 2018 | 40.90 | 41.08 | 40.58 | 40.85 | 3,794,211 | +0.06(+0.15%) |
Nov 05, 2018 | 39.80 | 40.85 | 39.77 | 40.78 | 4,705,212 | +1.09(+2.76%) |
Nov 02, 2018 | 40.26 | 40.68 | 39.64 | 39.69 | 7,686,882 | +0.01(+0.03%) |
Nov 01, 2018 | 39.26 | 39.90 | 38.98 | 39.68 | 7,462,041 | +0.69(+1.76%) |
Oct 31, 2018 | 38.96 | 39.55 | 38.58 | 38.99 | 10,994,891 | +0.57(+1.49%) |
Oct 30, 2018 | 37.71 | 38.49 | 37.69 | 38.42 | 7,224,039 | +0.75(+2.00%) |
Oct 29, 2018 | 38.36 | 38.79 | 37.32 | 37.66 | 7,111,959 | +0.01(+0.03%) |
Oct 26, 2018 | 38.15 | 38.43 | 37.56 | 37.65 | 9,137,506 | -0.94(-2.44%) |
Oct 25, 2018 | 38.36 | 39.10 | 38.21 | 38.59 | 8,094,677 | +0.43(+1.13%) |
Oct 24, 2018 | 39.44 | 39.64 | 38.09 | 38.16 | 5,476,655 | -1.38(-3.49%) |
Oct 23, 2018 | 39.32 | 39.72 | 38.42 | 39.54 | 8,454,050 | -0.62(-1.54%) |
Oct 22, 2018 | 41.62 | 41.70 | 39.94 | 40.16 | 8,881,865 | -1.19(-2.87%) |
Oct 19, 2018 | 41.43 | 42.97 | 40.71 | 41.34 | 19,949,218 | -3.86(-8.53%) |
Oct 18, 2018 | 46.47 | 46.47 | 45.06 | 45.20 | 5,122,831 | -1.39(-2.98%) |
Oct 17, 2018 | 46.19 | 47.20 | 45.51 | 46.59 | 4,088,513 | -0.07(-0.15%) |
Oct 16, 2018 | 46.38 | 46.74 | 45.85 | 46.66 | 3,290,840 | +0.61(+1.32%) |
Oct 15, 2018 | 46.08 | 46.52 | 45.88 | 46.05 | 2,518,299 | -0.15(-0.32%) |
Oct 12, 2018 | 47.26 | 47.26 | 45.37 | 46.20 | 5,438,916 | -0.15(-0.33%) |
Oct 11, 2018 | 46.94 | 47.64 | 46.18 | 46.35 | 8,186,992 | -0.65(-1.38%) |
Oct 10, 2018 | 49.07 | 49.22 | 46.95 | 47.00 | 6,175,659 | -1.98(-4.04%) |
Oct 09, 2018 | 49.31 | 49.40 | 48.72 | 48.98 | 5,201,124 | -0.44(-0.89%) |
Oct 08, 2018 | 48.90 | 49.60 | 48.83 | 49.42 | 3,634,270 | +0.44(+0.89%) |
Oct 05, 2018 | 49.38 | 49.79 | 48.79 | 48.98 | 3,984,941 | -0.31(-0.62%) |
Oct 04, 2018 | 48.86 | 49.54 | 48.70 | 49.29 | 5,780,642 | +0.47(+0.95%) |
Oct 03, 2018 | 48.82 | 49.29 | 48.29 | 48.82 | 4,371,019 | +0.36(+0.75%) |
Oct 02, 2018 | 48.46 | 48.81 | 47.98 | 48.46 | 3,732,187 | -0.03(-0.07%) |