Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.86 | 30.00 | 29.26 | 29.85 | 8,840,449 | -0.23(-0.76%) |
Oct 30, 2019 | 30.56 | 30.73 | 29.72 | 30.08 | 10,428,040 | -0.63(-2.04%) |
Oct 29, 2019 | 31.20 | 31.27 | 30.46 | 30.71 | 6,889,783 | -0.44(-1.40%) |
Oct 28, 2019 | 30.79 | 31.45 | 30.79 | 31.14 | 10,369,931 | +0.50(+1.62%) |
Oct 25, 2019 | 29.20 | 30.68 | 29.10 | 30.65 | 13,931,843 | +1.44(+4.93%) |
Oct 24, 2019 | 29.07 | 29.64 | 28.29 | 29.21 | 18,087,936 | +1.11(+3.96%) |
Oct 23, 2019 | 28.05 | 28.20 | 27.69 | 28.09 | 8,483,002 | +0.03(+0.11%) |
Oct 22, 2019 | 28.30 | 28.49 | 27.63 | 28.07 | 8,146,358 | -0.36(-1.26%) |
Oct 21, 2019 | 28.31 | 28.71 | 28.22 | 28.42 | 6,835,642 | +0.40(+1.42%) |
Oct 18, 2019 | 27.61 | 28.12 | 27.51 | 28.03 | 5,733,063 | +0.29(+1.04%) |
Oct 17, 2019 | 28.11 | 28.24 | 27.66 | 27.74 | 6,756,562 | -0.12(-0.43%) |
Oct 16, 2019 | 28.13 | 28.61 | 27.84 | 27.86 | 6,416,728 | -0.22(-0.78%) |
Oct 15, 2019 | 27.44 | 28.17 | 27.09 | 28.07 | 7,096,419 | +0.66(+2.39%) |
Oct 14, 2019 | 27.18 | 27.47 | 26.95 | 27.42 | 3,212,021 | +0.25(+0.93%) |
Oct 11, 2019 | 27.44 | 27.83 | 27.15 | 27.17 | 7,583,634 | +0.17(+0.64%) |
Oct 10, 2019 | 26.50 | 27.06 | 26.32 | 26.99 | 7,142,861 | -0.07(-0.26%) |
Oct 09, 2019 | 26.60 | 27.14 | 26.51 | 27.06 | 8,243,484 | +0.95(+3.65%) |
Oct 08, 2019 | 25.38 | 26.62 | 25.27 | 26.11 | 9,111,396 | +0.46(+1.78%) |
Oct 07, 2019 | 25.62 | 25.88 | 25.34 | 25.65 | 5,914,891 | +0.00(+0.00%) |
Oct 04, 2019 | 25.16 | 25.67 | 24.90 | 25.65 | 6,569,939 | +0.57(+2.26%) |
Oct 03, 2019 | 25.29 | 25.33 | 24.34 | 25.09 | 8,674,942 | -0.11(-0.43%) |
Oct 02, 2019 | 26.32 | 26.33 | 24.85 | 25.19 | 14,344,777 | -1.42(-5.34%) |
Oct 01, 2019 | 26.89 | 27.47 | 26.41 | 26.62 | 6,593,040 | -0.17(-0.63%) |
Sep 30, 2019 | 27.10 | 27.22 | 26.63 | 26.78 | 5,182,684 | -0.04(-0.15%) |
Sep 27, 2019 | 26.82 | 27.61 | 26.72 | 26.82 | 5,245,599 | -0.18(-0.66%) |
Sep 26, 2019 | 27.38 | 27.41 | 26.72 | 27.00 | 4,893,514 | -0.25(-0.91%) |
Sep 25, 2019 | 26.94 | 27.64 | 26.83 | 27.25 | 6,444,338 | +0.44(+1.63%) |
Sep 24, 2019 | 27.43 | 27.51 | 26.58 | 26.81 | 5,625,875 | -0.50(-1.82%) |
Sep 23, 2019 | 27.52 | 27.69 | 27.16 | 27.31 | 5,431,595 | -0.49(-1.75%) |
Sep 20, 2019 | 28.01 | 28.24 | 27.77 | 27.80 | 7,023,670 | -0.31(-1.10%) |
Sep 19, 2019 | 28.43 | 28.54 | 27.97 | 28.10 | 5,160,442 | -0.30(-1.05%) |
Sep 18, 2019 | 28.35 | 28.46 | 27.88 | 28.40 | 6,218,272 | -0.04(-0.14%) |
Sep 17, 2019 | 27.83 | 29.05 | 27.73 | 28.44 | 12,823,320 | +0.86(+3.13%) |
Sep 16, 2019 | 28.36 | 28.59 | 27.51 | 27.58 | 15,612,198 | -2.16(-7.28%) |
Sep 13, 2019 | 29.99 | 30.13 | 29.66 | 29.74 | 7,181,459 | +0.01(+0.03%) |
Sep 12, 2019 | 29.47 | 30.01 | 29.44 | 29.73 | 5,841,664 | +0.18(+0.60%) |
Sep 11, 2019 | 28.96 | 29.72 | 28.53 | 29.55 | 10,917,109 | +0.64(+2.20%) |
Sep 10, 2019 | 28.08 | 28.98 | 28.01 | 28.92 | 6,421,153 | +0.68(+2.39%) |
Sep 09, 2019 | 27.60 | 28.55 | 27.52 | 28.24 | 8,620,895 | +0.65(+2.34%) |
Sep 06, 2019 | 27.97 | 28.04 | 27.54 | 27.60 | 5,832,047 | +0.10(+0.36%) |
Sep 05, 2019 | 27.26 | 27.92 | 27.25 | 27.50 | 6,300,111 | +0.69(+2.56%) |
Sep 04, 2019 | 26.48 | 27.03 | 26.34 | 26.81 | 5,694,616 | +0.49(+1.85%) |
Sep 03, 2019 | 25.98 | 26.48 | 25.77 | 26.33 | 6,779,596 | +0.20(+0.76%) |
Aug 30, 2019 | 26.22 | 26.64 | 25.98 | 26.13 | 5,111,575 | -0.01(-0.04%) |
Aug 29, 2019 | 25.61 | 26.43 | 25.52 | 26.14 | 7,260,447 | +0.98(+3.91%) |
Aug 28, 2019 | 24.24 | 25.33 | 24.06 | 25.16 | 9,142,417 | +0.87(+3.60%) |
Aug 27, 2019 | 25.10 | 25.17 | 24.15 | 24.28 | 7,556,440 | -0.73(-2.94%) |
Aug 26, 2019 | 25.72 | 25.73 | 24.86 | 25.02 | 6,769,279 | -0.23(-0.90%) |
Aug 23, 2019 | 26.09 | 26.33 | 25.18 | 25.24 | 8,972,418 | -1.10(-4.18%) |
Aug 22, 2019 | 26.28 | 26.79 | 26.16 | 26.35 | 5,999,782 | +0.11(+0.42%) |
Aug 21, 2019 | 25.88 | 26.42 | 25.83 | 26.24 | 6,270,784 | +0.59(+2.28%) |
Aug 20, 2019 | 25.90 | 25.90 | 25.38 | 25.65 | 7,712,040 | -0.27(-1.03%) |
Aug 19, 2019 | 26.02 | 26.51 | 25.90 | 25.92 | 9,098,106 | +0.31(+1.20%) |
Aug 16, 2019 | 25.44 | 25.87 | 25.21 | 25.61 | 8,948,050 | +0.33(+1.30%) |
Aug 15, 2019 | 26.02 | 26.13 | 24.97 | 25.28 | 10,182,909 | -0.64(-2.45%) |
Aug 14, 2019 | 26.86 | 26.88 | 25.91 | 25.92 | 10,162,822 | -1.40(-5.13%) |
Aug 13, 2019 | 27.43 | 28.17 | 27.14 | 27.32 | 13,085,721 | -0.19(-0.69%) |
Aug 12, 2019 | 28.30 | 28.31 | 27.33 | 27.51 | 8,069,421 | -1.07(-3.75%) |
Aug 09, 2019 | 28.65 | 28.86 | 28.36 | 28.58 | 4,059,212 | -0.30(-1.03%) |
Aug 08, 2019 | 28.61 | 29.19 | 28.56 | 28.88 | 5,062,420 | +0.45(+1.57%) |
Aug 07, 2019 | 27.81 | 28.56 | 27.63 | 28.43 | 6,818,508 | +0.27(+0.95%) |
Aug 06, 2019 | 28.65 | 28.86 | 27.83 | 28.16 | 6,052,273 | -0.07(-0.25%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.71 | 28.23 | 9,040,517 | -0.91(-3.12%) |
Aug 02, 2019 | 29.39 | 29.50 | 28.77 | 29.14 | 6,543,837 | -0.39(-1.31%) |
Aug 01, 2019 | 30.11 | 30.25 | 29.12 | 29.53 | 8,096,430 | -0.66(-2.20%) |
Jul 31, 2019 | 30.36 | 30.82 | 29.96 | 30.19 | 6,335,038 | -0.20(-0.65%) |
Jul 30, 2019 | 30.13 | 30.49 | 29.90 | 30.39 | 5,345,121 | -0.03(-0.10%) |
Jul 29, 2019 | 30.65 | 30.87 | 30.22 | 30.42 | 7,036,290 | -0.49(-1.60%) |
Jul 26, 2019 | 31.67 | 31.92 | 30.84 | 30.92 | 7,957,716 | -0.43(-1.36%) |
Jul 25, 2019 | 34.19 | 34.46 | 31.25 | 31.34 | 13,287,855 | -2.89(-8.44%) |
Jul 24, 2019 | 33.27 | 34.63 | 33.27 | 34.23 | 7,387,872 | +0.85(+2.55%) |
Jul 23, 2019 | 32.68 | 33.44 | 32.23 | 33.38 | 4,570,034 | +0.82(+2.52%) |
Jul 22, 2019 | 32.88 | 33.07 | 32.51 | 32.56 | 4,047,648 | -0.18(-0.54%) |
Jul 19, 2019 | 33.47 | 33.67 | 32.72 | 32.74 | 4,293,676 | -0.65(-1.96%) |
Jul 18, 2019 | 33.06 | 33.47 | 32.77 | 33.39 | 3,081,379 | +0.47(+1.44%) |
Jul 17, 2019 | 33.98 | 34.06 | 32.77 | 32.91 | 5,943,629 | -0.95(-2.81%) |
Jul 16, 2019 | 33.35 | 34.31 | 33.35 | 33.86 | 6,419,276 | +0.60(+1.81%) |
Jul 15, 2019 | 33.32 | 33.60 | 33.07 | 33.26 | 3,520,552 | -0.17(-0.50%) |
Jul 12, 2019 | 32.78 | 33.55 | 32.66 | 33.43 | 5,064,681 | +0.74(+2.27%) |
Jul 11, 2019 | 32.72 | 32.95 | 32.48 | 32.69 | 6,914,667 | +0.09(+0.27%) |
Jul 10, 2019 | 32.59 | 33.34 | 32.25 | 32.60 | 8,962,330 | +0.57(+1.79%) |
Jul 09, 2019 | 32.06 | 32.41 | 31.60 | 32.02 | 5,507,291 | -0.43(-1.31%) |
Jul 08, 2019 | 31.66 | 32.58 | 31.65 | 32.45 | 5,384,715 | +0.33(+1.02%) |
Jul 05, 2019 | 32.20 | 32.49 | 31.62 | 32.12 | 2,610,906 | -0.26(-0.79%) |
Jul 03, 2019 | 32.06 | 32.51 | 32.01 | 32.38 | 2,776,424 | +0.52(+1.65%) |
Jul 02, 2019 | 32.75 | 32.87 | 31.70 | 31.86 | 4,817,475 | -0.63(-1.93%) |
Jul 01, 2019 | 32.80 | 33.31 | 32.19 | 32.48 | 9,089,514 | +0.21(+0.66%) |
Jun 28, 2019 | 31.90 | 32.39 | 31.83 | 32.27 | 5,293,355 | +0.46(+1.43%) |
Jun 27, 2019 | 31.23 | 32.21 | 31.09 | 31.82 | 4,319,392 | +0.68(+2.19%) |
Jun 26, 2019 | 31.15 | 31.39 | 30.75 | 31.13 | 4,132,630 | +0.20(+0.64%) |
Jun 25, 2019 | 31.50 | 31.78 | 30.92 | 30.94 | 6,592,063 | -0.55(-1.76%) |
Jun 24, 2019 | 31.24 | 31.56 | 30.98 | 31.49 | 8,514,090 | +0.25(+0.79%) |
Jun 21, 2019 | 31.70 | 32.05 | 31.18 | 31.24 | 7,560,189 | -0.57(-1.80%) |
Jun 20, 2019 | 33.31 | 33.46 | 31.57 | 31.82 | 9,063,125 | -1.05(-3.19%) |
Jun 19, 2019 | 32.38 | 32.95 | 32.17 | 32.87 | 5,593,144 | +0.68(+2.12%) |
Jun 18, 2019 | 32.44 | 32.95 | 32.08 | 32.18 | 3,829,012 | -0.04(-0.12%) |
Jun 17, 2019 | 31.77 | 32.58 | 31.77 | 32.22 | 3,456,821 | -0.12(-0.37%) |
Jun 14, 2019 | 32.63 | 32.86 | 31.89 | 32.34 | 6,192,287 | -0.41(-1.24%) |
Jun 13, 2019 | 31.36 | 32.97 | 31.08 | 32.75 | 10,964,677 | +1.97(+6.40%) |
Jun 12, 2019 | 30.24 | 30.81 | 30.13 | 30.78 | 5,240,139 | +0.51(+1.70%) |
Jun 11, 2019 | 30.78 | 30.97 | 30.19 | 30.26 | 3,498,109 | -0.18(-0.59%) |
Jun 10, 2019 | 30.83 | 31.39 | 30.40 | 30.44 | 5,506,350 | -0.16(-0.52%) |
Jun 07, 2019 | 30.27 | 30.83 | 30.11 | 30.60 | 4,894,312 | +0.53(+1.78%) |
Jun 06, 2019 | 30.08 | 30.19 | 29.57 | 30.06 | 5,564,935 | +0.02(+0.07%) |
Jun 05, 2019 | 29.45 | 30.13 | 29.15 | 30.04 | 8,802,773 | +1.23(+4.26%) |
Jun 04, 2019 | 27.34 | 29.01 | 27.21 | 28.82 | 10,321,604 | +1.65(+6.08%) |
Jun 03, 2019 | 26.84 | 27.52 | 26.74 | 27.16 | 6,865,987 | +0.22(+0.81%) |
May 31, 2019 | 27.51 | 27.63 | 26.82 | 26.95 | 7,519,365 | -0.93(-3.34%) |
May 30, 2019 | 28.20 | 28.45 | 27.70 | 27.88 | 4,773,512 | -0.24(-0.85%) |
May 29, 2019 | 28.21 | 28.25 | 27.63 | 28.12 | 6,313,667 | -0.32(-1.11%) |
May 28, 2019 | 28.96 | 29.02 | 28.20 | 28.43 | 8,449,561 | -0.44(-1.51%) |
May 24, 2019 | 29.38 | 29.63 | 28.68 | 28.87 | 5,824,469 | -0.33(-1.12%) |
May 23, 2019 | 29.42 | 29.67 | 29.01 | 29.19 | 11,442,090 | -0.42(-1.40%) |
May 22, 2019 | 30.91 | 30.91 | 29.50 | 29.61 | 10,361,600 | -1.37(-4.41%) |
May 21, 2019 | 30.89 | 31.31 | 30.81 | 30.98 | 5,039,332 | +0.30(+0.97%) |
May 20, 2019 | 30.33 | 30.90 | 29.91 | 30.68 | 7,655,603 | -0.73(-2.33%) |
May 17, 2019 | 31.70 | 32.02 | 31.36 | 31.41 | 4,801,448 | -0.57(-1.79%) |
May 16, 2019 | 31.87 | 32.56 | 31.69 | 31.98 | 4,789,279 | +0.16(+0.50%) |
May 15, 2019 | 31.70 | 32.08 | 31.22 | 31.83 | 4,566,122 | -0.18(-0.56%) |
May 14, 2019 | 31.86 | 32.31 | 31.68 | 32.00 | 5,561,971 | +0.20(+0.62%) |
May 13, 2019 | 32.82 | 32.86 | 31.65 | 31.81 | 7,114,236 | -1.83(-5.44%) |
May 10, 2019 | 33.37 | 33.84 | 32.60 | 33.64 | 5,001,929 | +0.04(+0.12%) |
May 09, 2019 | 33.04 | 33.66 | 32.72 | 33.60 | 4,546,778 | +0.20(+0.59%) |
May 08, 2019 | 33.35 | 34.02 | 33.21 | 33.40 | 4,419,835 | -0.16(-0.47%) |
May 07, 2019 | 33.89 | 33.97 | 33.05 | 33.56 | 7,030,751 | -0.73(-2.14%) |
May 06, 2019 | 33.80 | 34.31 | 33.27 | 34.29 | 4,212,530 | -0.04(-0.11%) |
May 03, 2019 | 33.76 | 34.44 | 33.70 | 34.33 | 5,250,969 | +0.83(+2.47%) |
May 02, 2019 | 33.51 | 34.39 | 33.39 | 33.50 | 5,391,632 | +0.04(+0.12%) |
May 01, 2019 | 33.85 | 34.13 | 33.43 | 33.46 | 4,526,468 | -0.27(-0.79%) |
Apr 30, 2019 | 33.33 | 33.94 | 33.11 | 33.73 | 5,796,358 | +0.40(+1.21%) |
Apr 29, 2019 | 33.07 | 33.54 | 32.87 | 33.32 | 5,632,727 | +0.70(+2.15%) |
Apr 26, 2019 | 31.72 | 33.47 | 31.68 | 32.62 | 9,752,118 | -0.63(-1.90%) |
Apr 25, 2019 | 33.60 | 33.80 | 32.69 | 33.25 | 6,209,590 | -0.29(-0.85%) |
Apr 24, 2019 | 33.47 | 34.03 | 33.45 | 33.54 | 3,789,945 | +0.02(+0.06%) |
Apr 23, 2019 | 32.99 | 33.73 | 32.98 | 33.52 | 3,374,537 | +0.48(+1.46%) |
Apr 22, 2019 | 33.65 | 33.75 | 32.98 | 33.04 | 3,935,788 | -0.88(-2.59%) |
Apr 18, 2019 | 33.97 | 34.16 | 33.45 | 33.92 | 3,362,890 | -0.01(-0.03%) |
Apr 17, 2019 | 33.99 | 34.26 | 33.65 | 33.93 | 3,821,174 | +0.35(+1.03%) |
Apr 16, 2019 | 33.51 | 33.64 | 33.15 | 33.58 | 4,556,685 | +0.28(+0.83%) |
Apr 15, 2019 | 34.19 | 34.77 | 33.23 | 33.30 | 6,475,088 | -0.93(-2.71%) |
Apr 12, 2019 | 34.53 | 34.77 | 34.04 | 34.23 | 4,672,313 | -0.12(-0.34%) |
Apr 11, 2019 | 33.54 | 34.51 | 33.46 | 34.35 | 7,450,974 | +0.78(+2.32%) |
Apr 10, 2019 | 33.31 | 33.68 | 32.65 | 33.57 | 7,253,450 | +0.70(+2.13%) |
Apr 09, 2019 | 32.93 | 33.08 | 32.17 | 32.87 | 8,227,943 | -0.56(-1.68%) |
Apr 08, 2019 | 33.20 | 33.50 | 33.00 | 33.43 | 6,299,667 | -0.18(-0.53%) |
Apr 05, 2019 | 33.52 | 33.94 | 33.43 | 33.61 | 5,233,943 | +0.13(+0.38%) |
Apr 04, 2019 | 33.51 | 33.67 | 32.91 | 33.48 | 6,273,959 | +0.22(+0.65%) |
Apr 03, 2019 | 32.78 | 33.54 | 32.77 | 33.26 | 10,173,851 | +0.71(+2.18%) |
Apr 02, 2019 | 32.60 | 33.03 | 32.03 | 32.55 | 10,539,957 | +0.63(+1.98%) |
Apr 01, 2019 | 31.56 | 32.30 | 31.28 | 31.92 | 7,588,198 | +0.58(+1.86%) |
Mar 29, 2019 | 30.73 | 31.46 | 30.43 | 31.34 | 7,074,291 | +0.85(+2.78%) |
Mar 28, 2019 | 30.60 | 30.95 | 30.04 | 30.49 | 6,776,257 | -0.04(-0.13%) |
Mar 27, 2019 | 29.87 | 30.79 | 29.75 | 30.53 | 6,492,791 | +0.72(+2.42%) |
Mar 26, 2019 | 30.11 | 30.21 | 29.57 | 29.81 | 4,644,833 | +0.00(+0.00%) |
Mar 25, 2019 | 30.13 | 30.31 | 29.76 | 29.81 | 5,241,424 | -0.36(-1.18%) |
Mar 22, 2019 | 30.91 | 31.02 | 30.13 | 30.17 | 7,589,304 | -0.87(-2.80%) |
Mar 21, 2019 | 30.48 | 31.35 | 30.38 | 31.03 | 5,801,722 | +0.48(+1.58%) |
Mar 20, 2019 | 31.08 | 31.13 | 30.36 | 30.55 | 6,333,479 | -0.62(-1.99%) |
Mar 19, 2019 | 31.08 | 31.70 | 30.96 | 31.17 | 6,915,993 | +0.21(+0.67%) |
Mar 18, 2019 | 31.08 | 31.16 | 30.62 | 30.96 | 6,923,846 | -0.05(-0.16%) |
Mar 15, 2019 | 31.85 | 31.92 | 31.00 | 31.01 | 9,774,413 | -0.69(-2.18%) |
Mar 14, 2019 | 31.54 | 32.04 | 31.46 | 31.70 | 6,540,801 | +0.29(+0.91%) |
Mar 13, 2019 | 30.81 | 31.50 | 30.59 | 31.42 | 11,240,613 | +0.91(+2.98%) |
Mar 12, 2019 | 31.76 | 31.76 | 30.47 | 30.51 | 11,029,274 | -1.12(-3.53%) |
Mar 11, 2019 | 31.22 | 31.84 | 31.15 | 31.63 | 9,063,416 | +0.14(+0.44%) |
Mar 08, 2019 | 31.48 | 31.69 | 30.95 | 31.49 | 6,283,529 | -0.31(-0.96%) |
Mar 07, 2019 | 32.27 | 32.27 | 31.20 | 31.79 | 7,206,500 | -0.53(-1.65%) |
Mar 06, 2019 | 32.78 | 32.98 | 32.08 | 32.33 | 6,506,905 | -0.46(-1.41%) |
Mar 05, 2019 | 33.58 | 33.93 | 32.73 | 32.79 | 7,496,895 | -0.48(-1.45%) |
Mar 04, 2019 | 34.30 | 34.43 | 33.06 | 33.27 | 7,091,048 | -0.91(-2.66%) |
Mar 01, 2019 | 35.11 | 35.48 | 33.92 | 34.18 | 8,770,025 | -0.98(-2.78%) |
Feb 28, 2019 | 35.16 | 35.42 | 34.70 | 35.16 | 7,402,201 | -0.06(-0.17%) |
Feb 27, 2019 | 35.63 | 35.85 | 34.80 | 35.22 | 5,953,309 | -0.55(-1.54%) |
Feb 26, 2019 | 35.43 | 36.23 | 35.28 | 35.77 | 7,091,321 | +0.35(+0.97%) |
Feb 25, 2019 | 35.28 | 35.90 | 35.20 | 35.43 | 10,534,678 | +0.40(+1.16%) |
Feb 22, 2019 | 34.54 | 35.08 | 34.54 | 35.02 | 5,465,811 | +0.50(+1.46%) |
Feb 21, 2019 | 34.52 | 35.04 | 34.37 | 34.52 | 5,978,775 | -0.08(-0.23%) |
Feb 20, 2019 | 34.54 | 34.77 | 34.31 | 34.60 | 7,038,915 | -0.40(-1.16%) |
Feb 19, 2019 | 34.57 | 35.43 | 34.54 | 35.00 | 6,522,430 | +0.41(+1.20%) |
Feb 15, 2019 | 35.76 | 35.86 | 34.50 | 34.59 | 11,625,604 | -1.05(-2.94%) |
Feb 14, 2019 | 35.43 | 36.05 | 35.20 | 35.63 | 4,124,096 | -0.10(-0.28%) |
Feb 13, 2019 | 35.36 | 35.98 | 35.34 | 35.73 | 5,908,727 | +0.45(+1.29%) |
Feb 12, 2019 | 36.27 | 36.68 | 35.20 | 35.28 | 6,706,284 | -0.83(-2.30%) |
Feb 11, 2019 | 35.60 | 36.23 | 35.60 | 36.11 | 4,962,485 | +0.58(+1.64%) |
Feb 08, 2019 | 35.33 | 35.75 | 34.92 | 35.52 | 5,039,876 | -0.17(-0.47%) |
Feb 07, 2019 | 35.98 | 36.21 | 35.46 | 35.69 | 5,935,202 | -0.58(-1.61%) |
Feb 06, 2019 | 36.31 | 36.60 | 36.13 | 36.27 | 5,879,557 | -0.17(-0.46%) |
Feb 05, 2019 | 36.32 | 36.74 | 36.21 | 36.44 | 6,083,637 | +0.25(+0.68%) |
Feb 04, 2019 | 35.58 | 36.22 | 35.55 | 36.19 | 9,234,881 | +0.66(+1.86%) |
Feb 01, 2019 | 35.20 | 36.01 | 35.20 | 35.54 | 6,719,118 | +0.33(+0.95%) |
Jan 31, 2019 | 35.73 | 35.97 | 34.98 | 35.20 | 7,830,883 | -0.56(-1.57%) |
Jan 30, 2019 | 35.85 | 36.10 | 35.59 | 35.76 | 7,549,071 | +0.05(+0.14%) |
Jan 29, 2019 | 36.18 | 36.49 | 35.50 | 35.71 | 8,880,749 | -0.28(-0.77%) |
Jan 28, 2019 | 33.98 | 36.04 | 33.95 | 35.99 | 15,078,217 | +1.56(+4.55%) |
Jan 25, 2019 | 33.40 | 34.94 | 33.22 | 34.42 | 16,191,346 | +1.30(+3.92%) |
Jan 24, 2019 | 33.71 | 33.80 | 32.31 | 33.12 | 15,778,504 | +1.98(+6.35%) |
Jan 23, 2019 | 32.41 | 32.57 | 30.89 | 31.15 | 14,531,396 | -1.07(-3.33%) |
Jan 22, 2019 | 33.22 | 33.34 | 31.93 | 32.22 | 14,831,716 | -1.21(-3.62%) |
Jan 18, 2019 | 33.30 | 33.50 | 32.62 | 33.43 | 5,911,771 | +0.38(+1.16%) |
Jan 17, 2019 | 32.23 | 33.35 | 32.11 | 33.05 | 6,007,291 | +0.73(+2.25%) |
Jan 16, 2019 | 32.30 | 33.13 | 32.22 | 32.32 | 9,292,300 | +0.73(+2.31%) |
Jan 15, 2019 | 31.37 | 32.34 | 31.13 | 31.59 | 7,754,800 | +0.38(+1.23%) |
Jan 14, 2019 | 30.90 | 31.42 | 30.21 | 31.21 | 5,971,950 | -0.09(-0.28%) |
Jan 11, 2019 | 31.29 | 31.48 | 30.61 | 31.29 | 7,011,877 | -0.24(-0.75%) |
Jan 10, 2019 | 30.13 | 31.70 | 29.31 | 31.53 | 20,043,586 | -1.36(-4.13%) |
Jan 09, 2019 | 31.90 | 33.02 | 31.79 | 32.89 | 6,279,317 | +0.98(+3.08%) |
Jan 08, 2019 | 32.83 | 33.11 | 31.69 | 31.90 | 7,221,769 | -0.52(-1.61%) |
Jan 07, 2019 | 31.48 | 32.95 | 30.74 | 32.43 | 8,139,055 | +0.90(+2.84%) |
Jan 04, 2019 | 29.96 | 31.58 | 29.92 | 31.53 | 9,521,105 | +1.95(+6.59%) |
Jan 03, 2019 | 31.19 | 31.34 | 28.35 | 29.58 | 17,091,352 | -2.38(-7.45%) |
Jan 02, 2019 | 30.96 | 32.13 | 30.56 | 31.96 | 5,313,326 | +0.36(+1.15%) |
Dec 31, 2018 | 31.58 | 32.10 | 31.18 | 31.60 | 5,420,860 | +0.28(+0.88%) |
Dec 28, 2018 | 31.66 | 32.08 | 31.01 | 31.32 | 6,482,554 | -0.21(-0.66%) |
Dec 27, 2018 | 31.21 | 31.54 | 30.37 | 31.53 | 7,876,884 | -0.25(-0.77%) |
Dec 26, 2018 | 29.64 | 31.82 | 29.12 | 31.78 | 8,756,753 | +2.53(+8.65%) |
Dec 24, 2018 | 30.02 | 30.43 | 29.20 | 29.25 | 5,997,333 | -1.04(-3.44%) |
Dec 21, 2018 | 31.44 | 32.13 | 30.16 | 30.29 | 11,991,414 | -1.09(-3.48%) |
Dec 20, 2018 | 31.83 | 32.16 | 30.46 | 31.38 | 9,590,163 | -0.52(-1.63%) |
Dec 19, 2018 | 32.93 | 33.44 | 31.72 | 31.90 | 8,248,760 | -1.10(-3.34%) |
Dec 18, 2018 | 31.95 | 33.11 | 31.95 | 33.01 | 9,263,522 | +1.48(+4.68%) |
Dec 17, 2018 | 31.79 | 32.34 | 31.19 | 31.53 | 7,760,799 | -0.36(-1.14%) |
Dec 14, 2018 | 31.76 | 32.74 | 31.57 | 31.89 | 8,696,890 | -0.05(-0.15%) |
Dec 13, 2018 | 33.75 | 34.14 | 31.86 | 31.94 | 10,442,236 | -1.86(-5.50%) |
Dec 12, 2018 | 34.00 | 34.24 | 33.55 | 33.80 | 7,752,986 | +0.25(+0.73%) |
Dec 11, 2018 | 33.81 | 34.26 | 33.08 | 33.56 | 8,185,704 | +0.26(+0.77%) |
Dec 10, 2018 | 33.13 | 33.63 | 32.09 | 33.30 | 8,704,943 | +0.27(+0.80%) |
Dec 07, 2018 | 36.00 | 36.02 | 32.85 | 33.04 | 14,612,625 | -3.32(-9.12%) |
Dec 06, 2018 | 35.43 | 36.51 | 35.22 | 36.35 | 9,528,936 | +0.25(+0.68%) |
Dec 04, 2018 | 38.20 | 38.58 | 36.09 | 36.11 | 12,514,132 | -2.91(-7.47%) |
Dec 03, 2018 | 39.92 | 39.93 | 38.51 | 39.02 | 6,683,063 | -0.50(-1.27%) |
Nov 30, 2018 | 37.81 | 39.56 | 37.81 | 39.52 | 10,177,551 | +1.71(+4.53%) |
Nov 29, 2018 | 38.18 | 38.71 | 37.79 | 37.81 | 5,250,439 | -0.51(-1.34%) |
Nov 28, 2018 | 37.98 | 38.35 | 37.18 | 38.32 | 6,780,981 | +0.64(+1.70%) |
Nov 27, 2018 | 37.60 | 38.14 | 37.21 | 37.68 | 8,274,674 | +0.19(+0.50%) |
Nov 26, 2018 | 37.69 | 38.01 | 37.10 | 37.49 | 9,339,267 | +0.15(+0.40%) |
Nov 23, 2018 | 36.08 | 37.66 | 36.08 | 37.35 | 6,220,179 | +1.61(+4.52%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.71(+2.02%) | |
Nov 20, 2018 | 34.49 | 35.81 | 34.31 | 35.02 | 7,173,741 | -0.23(-0.64%) |
Nov 19, 2018 | 36.18 | 36.49 | 34.75 | 35.25 | 9,567,465 | -0.92(-2.53%) |
Nov 16, 2018 | 36.80 | 36.93 | 35.92 | 36.17 | 10,817,941 | -1.05(-2.83%) |
Nov 15, 2018 | 37.27 | 37.55 | 35.73 | 37.22 | 8,430,880 | -0.29(-0.76%) |
Nov 14, 2018 | 37.40 | 37.98 | 36.85 | 37.50 | 7,406,297 | +0.32(+0.87%) |
Nov 13, 2018 | 36.56 | 37.81 | 36.51 | 37.18 | 9,850,960 | +0.91(+2.50%) |
Nov 12, 2018 | 35.73 | 36.71 | 35.21 | 36.27 | 9,509,351 | +0.63(+1.77%) |
Nov 09, 2018 | 36.12 | 36.67 | 35.46 | 35.64 | 6,904,468 | -0.63(-1.74%) |
Nov 08, 2018 | 36.18 | 36.46 | 35.40 | 36.27 | 6,995,335 | -0.11(-0.30%) |
Nov 07, 2018 | 35.00 | 36.80 | 34.92 | 36.38 | 11,078,385 | +1.77(+5.12%) |
Nov 06, 2018 | 35.03 | 35.39 | 34.29 | 34.61 | 11,560,111 | -0.54(-1.54%) |
Nov 05, 2018 | 35.77 | 35.94 | 34.57 | 35.15 | 11,487,342 | -0.50(-1.41%) |
Nov 02, 2018 | 35.91 | 36.76 | 34.98 | 35.65 | 10,229,589 | -0.04(-0.11%) |