Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.34 | 32.72 | 30.93 | 31.08 | 18,297,632 | -0.81(-2.55%) |
Oct 30, 2019 | 32.14 | 32.21 | 31.81 | 31.89 | 11,310,145 | -0.29(-0.91%) |
Oct 29, 2019 | 31.64 | 32.19 | 31.41 | 32.19 | 13,028,255 | +0.27(+0.85%) |
Oct 28, 2019 | 32.38 | 32.44 | 31.89 | 31.91 | 17,919,270 | -0.56(-1.73%) |
Oct 25, 2019 | 32.39 | 32.73 | 32.30 | 32.48 | 9,806,385 | -0.11(-0.34%) |
Oct 24, 2019 | 32.45 | 32.70 | 32.18 | 32.59 | 11,876,691 | +0.15(+0.45%) |
Oct 23, 2019 | 32.20 | 32.48 | 31.97 | 32.44 | 14,008,042 | +0.28(+0.89%) |
Oct 22, 2019 | 31.62 | 32.17 | 31.34 | 32.16 | 14,867,161 | +0.54(+1.71%) |
Oct 21, 2019 | 30.92 | 31.64 | 30.89 | 31.62 | 15,052,927 | +0.85(+2.77%) |
Oct 18, 2019 | 30.73 | 30.93 | 30.63 | 30.76 | 19,048,606 | +0.03(+0.11%) |
Oct 17, 2019 | 30.46 | 30.73 | 30.21 | 30.73 | 13,384,832 | +0.39(+1.28%) |
Oct 16, 2019 | 30.15 | 30.34 | 30.05 | 30.34 | 11,428,895 | +0.20(+0.67%) |
Oct 15, 2019 | 29.67 | 30.24 | 29.66 | 30.14 | 10,106,821 | +0.49(+1.66%) |
Oct 14, 2019 | 29.51 | 29.70 | 29.41 | 29.65 | 9,990,902 | +0.10(+0.35%) |
Oct 11, 2019 | 29.92 | 30.12 | 29.43 | 29.54 | 11,149,285 | -0.28(-0.95%) |
Oct 10, 2019 | 29.74 | 30.21 | 29.61 | 29.83 | 15,298,972 | +0.36(+1.22%) |
Oct 09, 2019 | 29.24 | 29.48 | 28.92 | 29.46 | 11,261,696 | +0.32(+1.10%) |
Oct 08, 2019 | 29.36 | 29.59 | 29.15 | 29.15 | 14,409,584 | -0.12(-0.40%) |
Oct 07, 2019 | 29.12 | 29.53 | 29.04 | 29.26 | 23,361,822 | +0.36(+1.25%) |
Oct 04, 2019 | 28.15 | 28.91 | 28.14 | 28.90 | 18,073,746 | +0.58(+2.06%) |
Oct 03, 2019 | 27.90 | 28.38 | 27.85 | 28.32 | 17,303,014 | +0.46(+1.64%) |
Oct 02, 2019 | 28.43 | 28.44 | 27.83 | 27.86 | 15,751,836 | -0.70(-2.45%) |
Oct 01, 2019 | 28.47 | 28.58 | 28.25 | 28.56 | 11,105,217 | +0.18(+0.64%) |
Sep 30, 2019 | 27.93 | 28.51 | 27.90 | 28.38 | 14,940,519 | +0.53(+1.92%) |
Sep 27, 2019 | 28.22 | 28.26 | 27.61 | 27.85 | 12,422,295 | -0.37(-1.30%) |
Sep 26, 2019 | 27.59 | 28.31 | 27.56 | 28.22 | 17,155,644 | +0.07(+0.25%) |
Sep 25, 2019 | 28.78 | 28.90 | 27.37 | 28.15 | 37,568,392 | -0.12(-0.42%) |
Sep 24, 2019 | 28.43 | 28.59 | 28.16 | 28.26 | 17,291,508 | -0.10(-0.37%) |
Sep 23, 2019 | 28.20 | 28.88 | 28.12 | 28.37 | 15,835,549 | +0.05(+0.17%) |
Sep 20, 2019 | 28.06 | 28.67 | 27.72 | 28.32 | 45,072,108 | +0.48(+1.72%) |
Sep 19, 2019 | 28.35 | 28.48 | 27.27 | 27.84 | 32,925,512 | -0.50(-1.76%) |
Sep 18, 2019 | 28.51 | 28.72 | 28.28 | 28.34 | 19,175,254 | -0.33(-1.14%) |
Sep 17, 2019 | 28.80 | 29.01 | 28.62 | 28.67 | 16,866,490 | -0.07(-0.24%) |
Sep 16, 2019 | 28.79 | 29.20 | 28.64 | 28.74 | 23,776,982 | -0.42(-1.43%) |
Sep 13, 2019 | 30.14 | 30.19 | 29.13 | 29.15 | 30,404,968 | -1.12(-3.69%) |
Sep 12, 2019 | 30.57 | 30.58 | 29.96 | 30.27 | 14,134,092 | -0.18(-0.58%) |
Sep 11, 2019 | 30.16 | 30.62 | 29.72 | 30.45 | 23,718,332 | +0.33(+1.08%) |
Sep 10, 2019 | 29.62 | 30.12 | 29.60 | 30.12 | 16,603,683 | +0.14(+0.45%) |
Sep 09, 2019 | 29.96 | 30.15 | 29.70 | 29.98 | 14,927,583 | +0.13(+0.43%) |
Sep 06, 2019 | 29.97 | 30.17 | 29.73 | 29.85 | 15,318,838 | +0.00(+0.00%) |
Sep 05, 2019 | 30.33 | 30.37 | 29.83 | 29.85 | 13,288,116 | -0.31(-1.02%) |
Sep 04, 2019 | 30.13 | 30.30 | 29.55 | 30.16 | 11,515,791 | +0.18(+0.59%) |
Sep 03, 2019 | 29.75 | 30.05 | 29.32 | 29.98 | 13,124,476 | +0.20(+0.69%) |
Aug 30, 2019 | 30.00 | 30.35 | 29.66 | 29.78 | 20,541,396 | -0.35(-1.15%) |
Aug 29, 2019 | 31.43 | 31.52 | 29.85 | 30.13 | 26,754,878 | -1.09(-3.49%) |
Aug 28, 2019 | 30.75 | 31.79 | 30.41 | 31.22 | 29,813,328 | +0.41(+1.33%) |
Aug 27, 2019 | 34.84 | 35.71 | 30.52 | 30.81 | 85,289,384 | -1.27(-3.97%) |
Aug 26, 2019 | 31.98 | 32.41 | 31.65 | 32.08 | 18,746,564 | +0.48(+1.53%) |
Aug 23, 2019 | 31.94 | 32.12 | 31.42 | 31.60 | 15,777,392 | -0.12(-0.39%) |
Aug 22, 2019 | 31.32 | 31.93 | 31.31 | 31.72 | 12,172,686 | +0.23(+0.74%) |
Aug 21, 2019 | 31.54 | 31.68 | 31.27 | 31.49 | 7,819,309 | +0.15(+0.48%) |
Aug 20, 2019 | 31.74 | 31.81 | 31.03 | 31.34 | 8,253,689 | -0.46(-1.43%) |
Aug 19, 2019 | 31.88 | 32.13 | 31.75 | 31.80 | 6,521,206 | +0.15(+0.47%) |
Aug 16, 2019 | 31.11 | 31.82 | 31.11 | 31.65 | 10,261,959 | +0.67(+2.18%) |
Aug 15, 2019 | 31.24 | 31.44 | 30.78 | 30.97 | 9,346,540 | -0.26(-0.83%) |
Aug 14, 2019 | 31.59 | 31.65 | 31.22 | 31.23 | 13,082,595 | -0.62(-1.95%) |
Aug 13, 2019 | 31.17 | 31.95 | 31.13 | 31.85 | 8,466,870 | +0.52(+1.65%) |
Aug 12, 2019 | 31.34 | 31.54 | 31.11 | 31.33 | 5,659,164 | -0.10(-0.30%) |
Aug 09, 2019 | 31.65 | 31.73 | 31.07 | 31.43 | 11,933,729 | -0.23(-0.73%) |
Aug 08, 2019 | 31.47 | 31.77 | 31.25 | 31.66 | 15,518,052 | +0.18(+0.58%) |
Aug 07, 2019 | 31.26 | 31.62 | 30.80 | 31.48 | 19,411,222 | +0.05(+0.15%) |
Aug 06, 2019 | 31.94 | 31.94 | 31.27 | 31.43 | 12,891,683 | -0.49(-1.54%) |
Aug 05, 2019 | 32.37 | 32.48 | 31.43 | 31.92 | 15,164,486 | -0.71(-2.19%) |
Aug 02, 2019 | 32.82 | 32.98 | 32.51 | 32.63 | 10,387,393 | +0.03(+0.10%) |
Aug 01, 2019 | 32.34 | 33.13 | 32.27 | 32.60 | 14,589,936 | +0.55(+1.72%) |
Jul 31, 2019 | 32.89 | 33.05 | 31.81 | 32.05 | 17,981,460 | -0.97(-2.95%) |
Jul 30, 2019 | 33.77 | 33.82 | 32.24 | 33.02 | 19,361,984 | -1.23(-3.60%) |
Jul 29, 2019 | 34.01 | 34.44 | 33.99 | 34.25 | 9,209,501 | +0.31(+0.90%) |
Jul 26, 2019 | 33.71 | 34.12 | 33.39 | 33.95 | 10,799,827 | +0.18(+0.54%) |
Jul 25, 2019 | 33.89 | 34.35 | 33.67 | 33.76 | 6,002,457 | -0.13(-0.38%) |
Jul 24, 2019 | 34.03 | 34.11 | 33.78 | 33.89 | 6,286,744 | -0.18(-0.52%) |
Jul 23, 2019 | 33.95 | 34.24 | 33.84 | 34.07 | 9,170,237 | +0.25(+0.74%) |
Jul 22, 2019 | 34.40 | 34.40 | 33.73 | 33.82 | 7,321,745 | -0.59(-1.70%) |
Jul 19, 2019 | 34.63 | 34.65 | 34.33 | 34.40 | 7,729,480 | +0.00(+0.00%) |
Jul 18, 2019 | 34.07 | 34.80 | 33.86 | 34.40 | 14,470,553 | +0.74(+2.18%) |
Jul 17, 2019 | 33.64 | 33.78 | 33.37 | 33.67 | 7,904,758 | +0.03(+0.08%) |
Jul 16, 2019 | 33.57 | 33.78 | 33.38 | 33.64 | 8,180,291 | -0.09(-0.26%) |
Jul 15, 2019 | 33.91 | 34.00 | 33.63 | 33.73 | 6,780,778 | +0.03(+0.08%) |
Jul 12, 2019 | 34.08 | 34.16 | 33.66 | 33.70 | 8,964,728 | +0.16(+0.49%) |
Jul 11, 2019 | 33.36 | 33.86 | 33.28 | 33.54 | 8,602,713 | +0.18(+0.53%) |
Jul 10, 2019 | 32.83 | 33.70 | 32.81 | 33.36 | 9,595,500 | +0.44(+1.34%) |
Jul 09, 2019 | 33.24 | 33.32 | 32.82 | 32.92 | 8,895,413 | -0.50(-1.49%) |
Jul 08, 2019 | 33.31 | 33.71 | 33.09 | 33.42 | 9,550,793 | +0.20(+0.62%) |
Jul 05, 2019 | 33.41 | 33.53 | 32.86 | 33.21 | 7,771,193 | -0.28(-0.83%) |
Jul 03, 2019 | 33.34 | 33.60 | 32.97 | 33.49 | 5,741,773 | +0.40(+1.21%) |
Jul 02, 2019 | 32.58 | 33.10 | 32.42 | 33.09 | 8,958,797 | +0.62(+1.91%) |
Jul 01, 2019 | 32.50 | 32.96 | 32.35 | 32.47 | 10,549,771 | +0.23(+0.72%) |
Jun 28, 2019 | 32.56 | 32.72 | 32.21 | 32.24 | 30,217,456 | -0.37(-1.15%) |
Jun 27, 2019 | 32.61 | 32.87 | 32.38 | 32.61 | 8,675,871 | -0.03(-0.08%) |
Jun 26, 2019 | 32.76 | 32.93 | 32.42 | 32.64 | 15,377,048 | -0.57(-1.72%) |
Jun 25, 2019 | 33.14 | 33.32 | 32.75 | 33.21 | 10,570,997 | +0.20(+0.60%) |
Jun 24, 2019 | 32.76 | 33.38 | 32.62 | 33.01 | 15,003,757 | +0.33(+1.02%) |
Jun 21, 2019 | 34.08 | 34.27 | 32.62 | 32.68 | 33,883,396 | -1.54(-4.50%) |
Jun 20, 2019 | 34.21 | 34.32 | 33.97 | 34.22 | 13,662,814 | +0.25(+0.72%) |
Jun 19, 2019 | 34.12 | 34.21 | 33.77 | 33.97 | 12,033,530 | -0.15(-0.44%) |
Jun 18, 2019 | 34.77 | 34.89 | 34.05 | 34.12 | 9,184,457 | -0.50(-1.46%) |
Jun 17, 2019 | 34.31 | 34.85 | 34.30 | 34.63 | 7,162,040 | +0.00(+0.00%) |
Jun 14, 2019 | 34.80 | 35.05 | 34.37 | 34.63 | 8,326,834 | -0.24(-0.68%) |
Jun 13, 2019 | 34.82 | 35.02 | 34.50 | 34.87 | 5,984,386 | +0.29(+0.83%) |
Jun 12, 2019 | 34.48 | 34.88 | 34.26 | 34.58 | 9,993,482 | -0.38(-1.07%) |
Jun 11, 2019 | 34.42 | 35.16 | 34.39 | 34.95 | 10,009,291 | +0.63(+1.84%) |
Jun 10, 2019 | 34.52 | 34.65 | 34.17 | 34.32 | 7,443,395 | -0.11(-0.33%) |
Jun 07, 2019 | 34.31 | 34.67 | 34.26 | 34.44 | 7,700,393 | +0.42(+1.24%) |
Jun 06, 2019 | 33.45 | 34.30 | 33.44 | 34.02 | 10,842,885 | +0.71(+2.13%) |
Jun 05, 2019 | 33.91 | 33.96 | 32.82 | 33.31 | 12,967,292 | -0.49(-1.45%) |
Jun 04, 2019 | 34.04 | 34.06 | 33.68 | 33.80 | 8,722,350 | +0.21(+0.64%) |
Jun 03, 2019 | 33.01 | 33.61 | 32.93 | 33.58 | 9,409,238 | +0.70(+2.12%) |
May 31, 2019 | 33.46 | 33.48 | 32.80 | 32.88 | 9,572,753 | -0.77(-2.29%) |
May 30, 2019 | 33.73 | 33.84 | 33.47 | 33.65 | 8,655,695 | +0.01(+0.04%) |
May 29, 2019 | 32.98 | 33.82 | 32.64 | 33.64 | 15,404,663 | +0.21(+0.64%) |
May 28, 2019 | 34.87 | 34.87 | 33.35 | 33.43 | 26,994,852 | -1.70(-4.83%) |
May 24, 2019 | 35.50 | 35.60 | 34.59 | 35.12 | 8,405,773 | -0.27(-0.78%) |
May 23, 2019 | 35.20 | 35.44 | 34.97 | 35.40 | 9,688,018 | -0.01(-0.04%) |
May 22, 2019 | 34.81 | 35.54 | 34.69 | 35.41 | 10,399,816 | +0.64(+1.85%) |
May 21, 2019 | 35.26 | 35.26 | 34.74 | 34.77 | 9,278,403 | -0.31(-0.88%) |
May 20, 2019 | 34.95 | 35.59 | 34.89 | 35.08 | 10,643,130 | -0.01(-0.04%) |
May 17, 2019 | 34.69 | 35.20 | 34.49 | 35.09 | 9,145,169 | +0.21(+0.62%) |
May 16, 2019 | 34.86 | 35.36 | 34.77 | 34.87 | 9,475,442 | -0.07(-0.19%) |
May 15, 2019 | 34.69 | 35.11 | 34.51 | 34.94 | 7,165,916 | +0.16(+0.46%) |
May 14, 2019 | 34.37 | 35.11 | 34.31 | 34.78 | 7,956,538 | +0.30(+0.87%) |
May 13, 2019 | 34.68 | 34.82 | 34.20 | 34.48 | 9,175,620 | -0.45(-1.29%) |
May 10, 2019 | 34.52 | 35.01 | 34.04 | 34.93 | 11,675,315 | +0.08(+0.23%) |
May 09, 2019 | 34.70 | 35.04 | 34.30 | 34.85 | 10,684,221 | +0.02(+0.06%) |
May 08, 2019 | 35.25 | 35.42 | 34.82 | 34.83 | 13,105,609 | -0.66(-1.85%) |
May 07, 2019 | 35.71 | 35.82 | 35.19 | 35.48 | 10,157,217 | -0.40(-1.10%) |
May 06, 2019 | 35.60 | 36.20 | 35.59 | 35.88 | 10,793,065 | -0.15(-0.43%) |
May 03, 2019 | 35.83 | 36.13 | 35.66 | 36.03 | 7,665,632 | +0.40(+1.13%) |
May 02, 2019 | 35.56 | 35.89 | 35.48 | 35.63 | 8,657,287 | -0.15(-0.43%) |
May 01, 2019 | 36.54 | 36.69 | 35.77 | 35.79 | 10,997,766 | -0.63(-1.73%) |
Apr 30, 2019 | 36.07 | 36.86 | 35.77 | 36.42 | 23,512,670 | +0.55(+1.53%) |
Apr 29, 2019 | 35.46 | 35.95 | 35.34 | 35.87 | 12,002,462 | +0.48(+1.36%) |
Apr 26, 2019 | 34.55 | 35.48 | 34.52 | 35.38 | 13,620,480 | +0.86(+2.50%) |
Apr 25, 2019 | 34.91 | 35.36 | 33.96 | 34.52 | 25,256,258 | -2.15(-5.87%) |
Apr 24, 2019 | 36.57 | 36.89 | 36.44 | 36.67 | 14,414,281 | -0.07(-0.20%) |
Apr 23, 2019 | 36.66 | 36.86 | 36.13 | 36.74 | 13,768,181 | +0.14(+0.38%) |
Apr 22, 2019 | 36.22 | 36.83 | 36.00 | 36.60 | 13,526,923 | +0.16(+0.44%) |
Apr 18, 2019 | 37.64 | 37.74 | 35.71 | 36.44 | 26,856,194 | -1.21(-3.22%) |
Apr 17, 2019 | 38.04 | 38.04 | 37.58 | 37.66 | 8,755,869 | -0.14(-0.37%) |
Apr 16, 2019 | 38.00 | 38.07 | 37.55 | 37.80 | 8,062,075 | -0.37(-0.97%) |
Apr 15, 2019 | 37.99 | 38.28 | 37.88 | 38.17 | 6,963,091 | +0.25(+0.67%) |
Apr 12, 2019 | 37.56 | 37.94 | 37.35 | 37.91 | 6,995,760 | +0.39(+1.04%) |
Apr 11, 2019 | 37.29 | 37.56 | 37.21 | 37.52 | 7,846,904 | +0.38(+1.01%) |
Apr 10, 2019 | 37.04 | 37.22 | 36.80 | 37.15 | 8,632,832 | +0.21(+0.56%) |
Apr 09, 2019 | 36.96 | 37.26 | 36.76 | 36.94 | 9,019,639 | -0.11(-0.31%) |
Apr 08, 2019 | 36.71 | 37.13 | 36.60 | 37.05 | 8,365,716 | +0.34(+0.93%) |
Apr 05, 2019 | 36.53 | 36.80 | 36.21 | 36.71 | 11,552,828 | +0.11(+0.31%) |
Apr 04, 2019 | 36.42 | 36.81 | 36.36 | 36.60 | 12,610,573 | +0.42(+1.15%) |
Apr 03, 2019 | 37.35 | 37.75 | 35.81 | 36.18 | 27,724,338 | -1.82(-4.78%) |
Apr 02, 2019 | 38.78 | 38.80 | 37.94 | 38.00 | 12,618,402 | -0.70(-1.80%) |
Apr 01, 2019 | 38.46 | 38.74 | 38.11 | 38.70 | 10,461,264 | +0.20(+0.52%) |
Mar 29, 2019 | 38.09 | 38.54 | 38.05 | 38.49 | 14,094,612 | +0.49(+1.29%) |
Mar 28, 2019 | 37.75 | 38.36 | 37.74 | 38.00 | 14,846,062 | +0.27(+0.71%) |
Mar 27, 2019 | 38.07 | 38.31 | 37.66 | 37.74 | 10,869,734 | -0.49(-1.28%) |
Mar 26, 2019 | 38.11 | 38.39 | 38.02 | 38.23 | 10,661,887 | +0.32(+0.85%) |
Mar 25, 2019 | 37.31 | 37.96 | 37.24 | 37.90 | 12,860,979 | +0.42(+1.13%) |
Mar 22, 2019 | 37.55 | 37.92 | 37.47 | 37.48 | 13,204,085 | -0.14(-0.37%) |
Mar 21, 2019 | 36.68 | 37.80 | 36.68 | 37.62 | 15,757,273 | +0.80(+2.17%) |
Mar 20, 2019 | 37.00 | 37.30 | 36.35 | 36.82 | 25,346,196 | -0.19(-0.52%) |
Mar 19, 2019 | 37.87 | 38.12 | 36.45 | 37.01 | 24,325,540 | -0.85(-2.25%) |
Mar 18, 2019 | 37.50 | 37.96 | 37.39 | 37.87 | 12,516,925 | +0.36(+0.97%) |
Mar 15, 2019 | 37.51 | 37.72 | 37.01 | 37.50 | 37,194,816 | +0.23(+0.62%) |
Mar 14, 2019 | 37.06 | 37.33 | 36.86 | 37.27 | 18,000,864 | +0.18(+0.48%) |
Mar 13, 2019 | 36.78 | 37.20 | 36.57 | 37.09 | 16,896,330 | +0.25(+0.68%) |
Mar 12, 2019 | 37.08 | 37.25 | 36.41 | 36.84 | 26,485,254 | -0.17(-0.46%) |
Mar 11, 2019 | 36.56 | 37.12 | 36.55 | 37.01 | 17,718,560 | +0.42(+1.16%) |
Mar 08, 2019 | 36.17 | 36.71 | 36.14 | 36.59 | 20,293,612 | +0.42(+1.15%) |
Mar 07, 2019 | 36.27 | 36.27 | 35.60 | 36.18 | 30,404,694 | +0.05(+0.13%) |
Mar 06, 2019 | 35.19 | 36.18 | 35.01 | 36.13 | 20,176,078 | +1.18(+3.38%) |
Mar 05, 2019 | 34.57 | 35.62 | 34.34 | 34.95 | 14,413,506 | +0.28(+0.80%) |
Mar 04, 2019 | 34.99 | 35.19 | 34.51 | 34.67 | 12,766,805 | -0.19(-0.55%) |
Mar 01, 2019 | 34.81 | 34.99 | 34.45 | 34.86 | 11,177,133 | +0.22(+0.65%) |
Feb 28, 2019 | 34.64 | 34.79 | 34.28 | 34.64 | 16,860,472 | +0.06(+0.17%) |
Feb 27, 2019 | 34.63 | 34.86 | 34.17 | 34.58 | 13,006,197 | +0.15(+0.42%) |
Feb 26, 2019 | 34.31 | 34.57 | 34.26 | 34.43 | 18,423,684 | +0.17(+0.50%) |
Feb 25, 2019 | 34.40 | 34.58 | 34.04 | 34.26 | 22,766,864 | +0.22(+0.66%) |
Feb 22, 2019 | 33.47 | 34.06 | 33.31 | 34.03 | 12,457,892 | +0.75(+2.24%) |
Feb 21, 2019 | 33.30 | 33.57 | 33.05 | 33.29 | 11,099,438 | -0.09(-0.28%) |
Feb 20, 2019 | 32.53 | 33.68 | 32.48 | 33.38 | 16,749,298 | +1.00(+3.10%) |
Feb 19, 2019 | 32.26 | 32.63 | 31.96 | 32.38 | 17,648,040 | +0.17(+0.51%) |
Feb 15, 2019 | 32.57 | 32.65 | 32.21 | 32.21 | 13,863,337 | -0.26(-0.81%) |
Feb 14, 2019 | 32.38 | 32.67 | 32.21 | 32.47 | 11,199,697 | +0.09(+0.29%) |
Feb 13, 2019 | 32.89 | 32.94 | 32.27 | 32.38 | 13,779,506 | -0.44(-1.33%) |
Feb 12, 2019 | 32.36 | 32.86 | 32.35 | 32.82 | 13,511,749 | +0.51(+1.57%) |
Feb 11, 2019 | 32.33 | 32.37 | 31.95 | 32.31 | 11,739,512 | +0.03(+0.10%) |
Feb 08, 2019 | 32.11 | 32.29 | 31.61 | 32.28 | 12,979,940 | +0.08(+0.25%) |
Feb 07, 2019 | 32.49 | 32.64 | 31.91 | 32.20 | 13,388,276 | -0.36(-1.12%) |
Feb 06, 2019 | 32.49 | 32.63 | 32.21 | 32.56 | 13,337,083 | +0.15(+0.47%) |
Feb 05, 2019 | 32.46 | 32.48 | 32.13 | 32.41 | 27,057,130 | -0.05(-0.14%) |
Feb 04, 2019 | 32.32 | 32.51 | 32.14 | 32.45 | 17,711,266 | -0.06(-0.18%) |
Feb 01, 2019 | 32.73 | 32.80 | 32.25 | 32.51 | 23,600,676 | -0.10(-0.30%) |
Jan 31, 2019 | 32.49 | 32.82 | 31.46 | 32.61 | 35,762,720 | +1.02(+3.24%) |
Jan 30, 2019 | 30.51 | 31.60 | 30.14 | 31.59 | 35,355,824 | +1.25(+4.12%) |
Jan 29, 2019 | 30.19 | 30.44 | 29.98 | 30.34 | 25,324,502 | +0.40(+1.35%) |
Jan 28, 2019 | 29.46 | 30.07 | 29.06 | 29.94 | 26,889,038 | +0.70(+2.40%) |
Jan 25, 2019 | 28.89 | 29.47 | 28.81 | 29.24 | 21,589,048 | +0.60(+2.10%) |
Jan 24, 2019 | 29.45 | 29.45 | 28.02 | 28.64 | 42,124,372 | -0.91(-3.06%) |
Jan 23, 2019 | 29.75 | 29.88 | 29.41 | 29.54 | 22,704,264 | -0.18(-0.60%) |
Jan 22, 2019 | 31.30 | 31.38 | 29.45 | 29.72 | 36,134,560 | -2.21(-6.91%) |
Jan 18, 2019 | 31.40 | 32.06 | 31.26 | 31.93 | 20,929,300 | +0.83(+2.66%) |
Jan 17, 2019 | 31.06 | 31.32 | 30.84 | 31.10 | 20,179,256 | -0.09(-0.30%) |
Jan 16, 2019 | 31.62 | 31.67 | 31.15 | 31.19 | 20,692,920 | -0.47(-1.48%) |
Jan 15, 2019 | 31.79 | 31.95 | 31.52 | 31.66 | 16,040,637 | -0.23(-0.73%) |
Jan 14, 2019 | 32.36 | 32.36 | 31.77 | 31.89 | 15,983,436 | -0.42(-1.31%) |
Jan 11, 2019 | 32.38 | 32.68 | 32.08 | 32.32 | 16,978,074 | +0.03(+0.08%) |
Jan 10, 2019 | 32.93 | 33.02 | 32.28 | 32.29 | 23,977,772 | -0.53(-1.61%) |
Jan 09, 2019 | 32.51 | 33.08 | 32.45 | 32.82 | 14,829,437 | +0.40(+1.22%) |
Jan 08, 2019 | 32.55 | 32.96 | 32.39 | 32.42 | 16,084,157 | +0.19(+0.57%) |
Jan 07, 2019 | 32.83 | 32.84 | 32.07 | 32.24 | 17,191,580 | -1.00(-3.02%) |
Jan 04, 2019 | 32.71 | 33.25 | 32.61 | 33.24 | 15,834,561 | +0.83(+2.57%) |
Jan 03, 2019 | 32.25 | 32.71 | 32.16 | 32.41 | 14,827,946 | -0.18(-0.55%) |
Jan 02, 2019 | 32.32 | 32.73 | 31.68 | 32.59 | 14,150,736 | -0.05(-0.16%) |
Dec 31, 2018 | 32.43 | 32.64 | 32.12 | 32.64 | 14,717,832 | +0.33(+1.02%) |
Dec 28, 2018 | 32.65 | 32.76 | 32.12 | 32.31 | 17,286,916 | +0.13(+0.39%) |
Dec 27, 2018 | 31.77 | 32.19 | 31.17 | 32.18 | 18,419,562 | +0.18(+0.56%) |
Dec 26, 2018 | 31.38 | 32.01 | 30.72 | 32.01 | 22,726,206 | +0.58(+1.83%) |
Dec 24, 2018 | 31.56 | 31.89 | 31.39 | 31.43 | 14,448,788 | -0.48(-1.51%) |
Dec 21, 2018 | 31.83 | 32.22 | 31.61 | 31.91 | 53,009,092 | -0.88(-2.68%) |
Dec 20, 2018 | 32.82 | 32.93 | 32.04 | 32.79 | 44,084,632 | -0.62(-1.87%) |
Dec 19, 2018 | 33.27 | 33.99 | 32.95 | 33.41 | 27,291,368 | +0.33(+1.00%) |
Dec 18, 2018 | 34.04 | 34.09 | 32.95 | 33.08 | 16,415,384 | -0.95(-2.79%) |
Dec 17, 2018 | 34.26 | 34.75 | 33.84 | 34.03 | 16,411,692 | -0.25(-0.72%) |
Dec 14, 2018 | 34.79 | 34.88 | 34.10 | 34.28 | 14,477,414 | -0.77(-2.21%) |
Dec 13, 2018 | 34.69 | 35.17 | 34.60 | 35.05 | 11,144,095 | +0.38(+1.11%) |
Dec 12, 2018 | 35.39 | 35.68 | 34.57 | 34.67 | 14,321,716 | -0.40(-1.15%) |
Dec 11, 2018 | 34.94 | 35.53 | 34.77 | 35.07 | 14,379,545 | +0.38(+1.11%) |
Dec 10, 2018 | 35.37 | 35.42 | 34.28 | 34.69 | 15,879,360 | -0.53(-1.51%) |
Dec 07, 2018 | 36.03 | 36.50 | 35.05 | 35.22 | 19,030,794 | -0.14(-0.40%) |
Dec 06, 2018 | 35.36 | 35.79 | 34.58 | 35.36 | 19,161,594 | +0.00(+0.00%) |
Dec 04, 2018 | 36.27 | 36.55 | 35.30 | 35.36 | 19,012,488 | -0.86(-2.39%) |
Dec 03, 2018 | 35.56 | 36.48 | 35.46 | 36.23 | 13,570,728 | +0.59(+1.64%) |
Nov 30, 2018 | 36.35 | 36.48 | 35.46 | 35.64 | 21,398,932 | -0.72(-1.98%) |
Nov 29, 2018 | 36.07 | 36.59 | 35.77 | 36.37 | 23,319,662 | +0.64(+1.80%) |
Nov 28, 2018 | 34.97 | 35.87 | 34.66 | 35.72 | 16,348,647 | +0.75(+2.16%) |
Nov 27, 2018 | 34.68 | 35.26 | 34.60 | 34.97 | 13,776,080 | +0.38(+1.09%) |
Nov 26, 2018 | 34.86 | 34.98 | 34.39 | 34.59 | 18,543,398 | -0.33(-0.95%) |
Nov 23, 2018 | 35.42 | 35.62 | 34.74 | 34.92 | 7,190,252 | -0.44(-1.23%) |
Nov 21, 2018 | 35.36 | 35.36 | 35.36 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.29 | 36.76 | 36.16 | 36.16 | 15,637,542 | -0.03(-0.09%) |
Nov 19, 2018 | 37.02 | 37.17 | 35.98 | 36.20 | 15,844,388 | -0.72(-1.94%) |
Nov 16, 2018 | 37.17 | 37.22 | 36.54 | 36.91 | 18,194,600 | -0.33(-0.87%) |
Nov 15, 2018 | 38.21 | 38.24 | 37.15 | 37.24 | 21,306,238 | -1.18(-3.08%) |
Nov 14, 2018 | 39.36 | 39.45 | 38.29 | 38.42 | 14,031,261 | -0.59(-1.50%) |
Nov 13, 2018 | 39.75 | 39.97 | 38.76 | 39.01 | 17,904,670 | -0.78(-1.96%) |
Nov 12, 2018 | 39.85 | 40.92 | 39.75 | 39.79 | 25,395,380 | -1.44(-3.50%) |
Nov 09, 2018 | 42.55 | 42.93 | 40.74 | 41.23 | 23,052,554 | -1.27(-2.98%) |
Nov 08, 2018 | 42.34 | 42.67 | 42.29 | 42.50 | 8,735,034 | +0.00(+0.00%) |
Nov 07, 2018 | 42.42 | 42.78 | 42.09 | 42.50 | 7,372,947 | +0.33(+0.77%) |
Nov 06, 2018 | 41.83 | 42.24 | 41.67 | 42.17 | 10,512,261 | +0.16(+0.37%) |
Nov 05, 2018 | 41.52 | 42.31 | 41.41 | 42.02 | 10,860,838 | +0.62(+1.51%) |
Nov 02, 2018 | 41.35 | 41.72 | 40.81 | 41.39 | 15,289,611 | +0.00(+0.00%) |