Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.76 | 40.03 | 39.22 | 39.84 | 10,880,324 | -0.18(-0.45%) |
Oct 30, 2019 | 40.03 | 40.05 | 39.65 | 40.03 | 8,207,444 | -0.19(-0.47%) |
Oct 29, 2019 | 39.96 | 40.30 | 39.96 | 40.22 | 9,051,186 | -0.01(-0.02%) |
Oct 28, 2019 | 39.92 | 40.50 | 39.91 | 40.23 | 11,965,935 | +0.40(+1.01%) |
Oct 25, 2019 | 39.25 | 39.90 | 39.17 | 39.82 | 11,151,122 | +0.52(+1.33%) |
Oct 24, 2019 | 39.50 | 39.62 | 39.08 | 39.30 | 8,726,248 | -0.13(-0.33%) |
Oct 23, 2019 | 38.76 | 39.44 | 38.73 | 39.43 | 9,828,754 | +0.46(+1.17%) |
Oct 22, 2019 | 38.52 | 39.18 | 38.28 | 38.97 | 14,541,885 | +0.34(+0.89%) |
Oct 21, 2019 | 37.85 | 38.72 | 37.85 | 38.63 | 16,750,028 | +1.13(+3.02%) |
Oct 18, 2019 | 37.38 | 37.67 | 37.12 | 37.49 | 12,220,553 | +0.19(+0.51%) |
Oct 17, 2019 | 38.10 | 38.22 | 37.31 | 37.31 | 20,983,894 | +0.56(+1.52%) |
Oct 16, 2019 | 36.58 | 37.06 | 36.45 | 36.75 | 11,819,635 | +0.22(+0.61%) |
Oct 15, 2019 | 36.40 | 36.86 | 35.98 | 36.52 | 11,986,132 | +0.24(+0.66%) |
Oct 14, 2019 | 35.87 | 36.33 | 35.79 | 36.28 | 7,820,144 | +0.27(+0.76%) |
Oct 11, 2019 | 36.07 | 36.58 | 35.98 | 36.01 | 17,455,570 | +0.76(+2.14%) |
Oct 10, 2019 | 35.09 | 35.56 | 35.00 | 35.25 | 9,708,190 | +0.52(+1.51%) |
Oct 09, 2019 | 34.51 | 34.91 | 34.38 | 34.73 | 10,460,595 | +0.53(+1.56%) |
Oct 08, 2019 | 34.39 | 34.52 | 34.08 | 34.20 | 9,843,128 | -0.74(-2.11%) |
Oct 07, 2019 | 34.87 | 35.30 | 34.82 | 34.93 | 7,446,330 | -0.09(-0.25%) |
Oct 04, 2019 | 34.64 | 35.06 | 34.51 | 35.02 | 7,085,794 | +0.46(+1.32%) |
Oct 03, 2019 | 34.39 | 34.61 | 33.75 | 34.57 | 14,231,378 | +0.02(+0.05%) |
Oct 02, 2019 | 35.24 | 35.29 | 34.43 | 34.55 | 14,142,275 | -0.99(-2.78%) |
Oct 01, 2019 | 36.51 | 36.63 | 35.42 | 35.54 | 15,817,078 | -1.11(-3.02%) |
Sep 30, 2019 | 36.99 | 37.10 | 36.57 | 36.64 | 7,272,131 | -0.15(-0.40%) |
Sep 27, 2019 | 36.89 | 37.08 | 36.50 | 36.79 | 9,321,539 | +0.19(+0.52%) |
Sep 26, 2019 | 36.89 | 36.94 | 36.57 | 36.60 | 6,266,058 | -0.36(-0.98%) |
Sep 25, 2019 | 36.37 | 37.06 | 36.37 | 36.96 | 8,085,080 | +0.43(+1.18%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.39 | 36.53 | 13,235,918 | -0.88(-2.34%) |
Sep 23, 2019 | 37.16 | 37.59 | 36.88 | 37.41 | 8,567,012 | -0.09(-0.25%) |
Sep 20, 2019 | 37.98 | 38.30 | 37.47 | 37.50 | 26,197,330 | -0.30(-0.80%) |
Sep 19, 2019 | 37.97 | 38.19 | 37.70 | 37.80 | 7,549,268 | -0.29(-0.77%) |
Sep 18, 2019 | 37.71 | 38.21 | 37.49 | 38.10 | 9,697,046 | +0.13(+0.34%) |
Sep 17, 2019 | 38.22 | 38.22 | 37.40 | 37.97 | 11,462,312 | -0.46(-1.21%) |
Sep 16, 2019 | 38.21 | 38.69 | 38.09 | 38.43 | 7,324,100 | -0.35(-0.91%) |
Sep 13, 2019 | 38.60 | 39.03 | 38.41 | 38.78 | 13,233,274 | +0.72(+1.90%) |
Sep 12, 2019 | 37.35 | 38.16 | 37.25 | 38.06 | 15,433,987 | +0.33(+0.86%) |
Sep 11, 2019 | 37.56 | 37.73 | 37.10 | 37.73 | 11,500,566 | +0.31(+0.83%) |
Sep 10, 2019 | 37.17 | 37.62 | 36.97 | 37.43 | 14,314,282 | +0.40(+1.09%) |
Sep 09, 2019 | 36.53 | 37.35 | 36.53 | 37.02 | 13,843,858 | +0.80(+2.20%) |
Sep 06, 2019 | 36.47 | 36.54 | 36.08 | 36.22 | 8,165,938 | -0.25(-0.68%) |
Sep 05, 2019 | 36.33 | 37.02 | 36.33 | 36.47 | 9,434,281 | +0.81(+2.26%) |
Sep 04, 2019 | 35.59 | 35.80 | 35.47 | 35.66 | 7,969,253 | +0.46(+1.32%) |
Sep 03, 2019 | 35.24 | 35.29 | 34.65 | 35.20 | 10,102,661 | -0.43(-1.21%) |
Aug 30, 2019 | 35.79 | 35.96 | 35.47 | 35.63 | 8,648,254 | +0.17(+0.48%) |
Aug 29, 2019 | 35.12 | 35.63 | 35.10 | 35.46 | 14,196,860 | +0.78(+2.25%) |
Aug 28, 2019 | 33.84 | 34.95 | 33.79 | 34.68 | 11,506,962 | +0.51(+1.48%) |
Aug 27, 2019 | 34.57 | 34.64 | 33.88 | 34.17 | 10,180,756 | -0.32(-0.92%) |
Aug 26, 2019 | 34.21 | 34.58 | 34.09 | 34.49 | 12,120,305 | +0.71(+2.11%) |
Aug 23, 2019 | 34.39 | 34.69 | 33.59 | 33.78 | 14,335,310 | -0.81(-2.33%) |
Aug 22, 2019 | 34.66 | 34.71 | 34.28 | 34.58 | 9,462,297 | +0.28(+0.83%) |
Aug 21, 2019 | 34.76 | 34.81 | 34.20 | 34.30 | 11,500,174 | +0.03(+0.10%) |
Aug 20, 2019 | 34.39 | 34.60 | 34.20 | 34.27 | 13,219,601 | -0.40(-1.16%) |
Aug 19, 2019 | 34.99 | 35.06 | 34.55 | 34.67 | 9,086,239 | +0.37(+1.08%) |
Aug 16, 2019 | 33.95 | 34.51 | 33.85 | 34.30 | 11,344,887 | +0.72(+2.15%) |
Aug 15, 2019 | 33.86 | 34.00 | 33.29 | 33.58 | 12,597,498 | -0.20(-0.58%) |
Aug 14, 2019 | 33.98 | 33.98 | 33.35 | 33.78 | 19,903,746 | -1.17(-3.34%) |
Aug 13, 2019 | 34.69 | 35.49 | 34.42 | 34.94 | 12,741,765 | +0.28(+0.82%) |
Aug 12, 2019 | 35.01 | 35.12 | 34.48 | 34.66 | 9,278,995 | -0.98(-2.75%) |
Aug 09, 2019 | 35.20 | 35.91 | 34.90 | 35.64 | 12,822,225 | +0.20(+0.56%) |
Aug 08, 2019 | 35.22 | 35.60 | 34.90 | 35.44 | 11,509,718 | +0.61(+1.75%) |
Aug 07, 2019 | 34.58 | 34.92 | 33.90 | 34.83 | 16,428,632 | -0.57(-1.60%) |
Aug 06, 2019 | 35.17 | 35.49 | 34.75 | 35.40 | 12,202,554 | +0.63(+1.80%) |
Aug 05, 2019 | 35.15 | 35.21 | 34.30 | 34.77 | 17,828,288 | -1.40(-3.87%) |
Aug 02, 2019 | 36.70 | 36.71 | 35.42 | 36.17 | 18,735,884 | -0.70(-1.89%) |
Aug 01, 2019 | 38.15 | 38.42 | 36.66 | 36.87 | 15,095,432 | -1.40(-3.66%) |
Jul 31, 2019 | 38.39 | 38.64 | 38.03 | 38.27 | 9,684,839 | -0.09(-0.25%) |
Jul 30, 2019 | 38.31 | 38.52 | 37.93 | 38.36 | 8,545,690 | -0.18(-0.47%) |
Jul 29, 2019 | 38.89 | 38.97 | 38.41 | 38.54 | 10,169,958 | -0.43(-1.12%) |
Jul 26, 2019 | 38.34 | 39.00 | 38.27 | 38.98 | 9,764,835 | +0.74(+1.94%) |
Jul 25, 2019 | 38.77 | 38.83 | 38.01 | 38.23 | 10,248,084 | -0.54(-1.38%) |
Jul 24, 2019 | 38.25 | 38.95 | 38.23 | 38.77 | 9,496,878 | +0.34(+0.89%) |
Jul 23, 2019 | 38.15 | 38.59 | 38.15 | 38.43 | 11,570,518 | +0.51(+1.35%) |
Jul 22, 2019 | 37.68 | 38.00 | 37.44 | 37.92 | 8,322,460 | +0.09(+0.25%) |
Jul 19, 2019 | 37.79 | 38.10 | 37.77 | 37.83 | 11,833,418 | -0.03(-0.09%) |
Jul 18, 2019 | 37.21 | 37.94 | 37.08 | 37.86 | 13,128,820 | +0.56(+1.51%) |
Jul 17, 2019 | 37.72 | 37.77 | 37.20 | 37.30 | 10,712,906 | -0.56(-1.49%) |
Jul 16, 2019 | 38.18 | 38.40 | 37.72 | 37.86 | 11,936,185 | +0.00(+0.00%) |
Jul 15, 2019 | 38.35 | 38.35 | 37.74 | 37.86 | 9,233,714 | -0.37(-0.98%) |
Jul 12, 2019 | 37.96 | 38.26 | 37.82 | 38.23 | 11,225,646 | +0.59(+1.56%) |
Jul 11, 2019 | 37.06 | 37.77 | 36.97 | 37.65 | 10,326,401 | +0.74(+2.01%) |
Jul 10, 2019 | 37.30 | 37.47 | 36.85 | 36.91 | 6,232,075 | -0.40(-1.07%) |
Jul 09, 2019 | 36.71 | 37.38 | 36.66 | 37.31 | 6,973,505 | +0.25(+0.67%) |
Jul 08, 2019 | 37.14 | 37.46 | 36.88 | 37.06 | 8,285,417 | -0.61(-1.63%) |
Jul 05, 2019 | 37.91 | 38.19 | 37.55 | 37.67 | 7,365,081 | +0.19(+0.50%) |
Jul 03, 2019 | 37.45 | 37.62 | 37.34 | 37.49 | 5,246,505 | +0.14(+0.37%) |
Jul 02, 2019 | 37.24 | 37.43 | 36.98 | 37.35 | 9,663,796 | -0.10(-0.27%) |
Jul 01, 2019 | 38.00 | 38.40 | 37.08 | 37.45 | 14,344,316 | +0.12(+0.32%) |
Jun 28, 2019 | 37.66 | 37.98 | 37.27 | 37.33 | 18,125,892 | +0.27(+0.74%) |
Jun 27, 2019 | 36.90 | 37.20 | 36.71 | 37.06 | 8,752,232 | +0.43(+1.16%) |
Jun 26, 2019 | 36.45 | 36.89 | 36.43 | 36.63 | 9,184,489 | +0.28(+0.77%) |
Jun 25, 2019 | 36.62 | 36.64 | 35.99 | 36.35 | 12,007,950 | -0.35(-0.95%) |
Jun 24, 2019 | 37.07 | 37.41 | 36.63 | 36.70 | 9,554,163 | -0.43(-1.17%) |
Jun 21, 2019 | 37.14 | 37.63 | 37.02 | 37.14 | 21,652,940 | +0.10(+0.28%) |
Jun 20, 2019 | 37.15 | 37.45 | 36.63 | 37.03 | 11,644,704 | +0.27(+0.74%) |
Jun 19, 2019 | 37.24 | 37.42 | 36.74 | 36.76 | 9,428,445 | -0.17(-0.46%) |
Jun 18, 2019 | 36.28 | 37.33 | 36.16 | 36.93 | 11,846,201 | +0.71(+1.95%) |
Jun 17, 2019 | 36.41 | 36.71 | 36.16 | 36.22 | 6,640,667 | -0.26(-0.72%) |
Jun 14, 2019 | 36.80 | 36.83 | 36.22 | 36.49 | 8,335,122 | -0.11(-0.30%) |
Jun 13, 2019 | 36.37 | 36.83 | 36.25 | 36.60 | 8,833,071 | +0.28(+0.77%) |
Jun 12, 2019 | 37.02 | 37.02 | 36.25 | 36.32 | 9,471,905 | -0.89(-2.40%) |
Jun 11, 2019 | 37.30 | 37.65 | 36.99 | 37.21 | 12,502,936 | +0.32(+0.88%) |
Jun 10, 2019 | 36.85 | 37.36 | 36.81 | 36.89 | 10,201,852 | +0.50(+1.38%) |
Jun 07, 2019 | 36.36 | 36.70 | 36.29 | 36.39 | 8,855,700 | -0.09(-0.26%) |
Jun 06, 2019 | 36.00 | 36.63 | 35.92 | 36.48 | 6,737,883 | +0.32(+0.90%) |
Jun 05, 2019 | 36.22 | 36.36 | 35.74 | 36.16 | 7,535,611 | -0.04(-0.12%) |
Jun 04, 2019 | 35.30 | 36.28 | 35.26 | 36.20 | 13,908,380 | +1.49(+4.30%) |
Jun 03, 2019 | 34.69 | 35.01 | 34.45 | 34.71 | 11,890,726 | +0.03(+0.10%) |
May 31, 2019 | 35.03 | 35.18 | 34.60 | 34.67 | 13,294,464 | -0.97(-2.73%) |
May 30, 2019 | 36.18 | 36.32 | 35.38 | 35.64 | 9,147,829 | -0.31(-0.85%) |
May 29, 2019 | 35.57 | 35.99 | 35.41 | 35.95 | 11,037,191 | +0.02(+0.05%) |
May 28, 2019 | 36.51 | 36.70 | 35.93 | 35.93 | 11,755,384 | -0.67(-1.84%) |
May 24, 2019 | 36.67 | 36.81 | 36.38 | 36.61 | 7,243,386 | +0.21(+0.59%) |
May 23, 2019 | 36.43 | 36.49 | 35.92 | 36.39 | 14,505,851 | -0.66(-1.79%) |
May 22, 2019 | 37.59 | 37.75 | 37.01 | 37.06 | 11,863,804 | -0.77(-2.03%) |
May 21, 2019 | 37.70 | 37.95 | 37.61 | 37.83 | 6,966,539 | +0.44(+1.19%) |
May 20, 2019 | 37.06 | 37.63 | 36.92 | 37.38 | 10,504,563 | -0.01(-0.02%) |
May 17, 2019 | 37.08 | 37.77 | 37.07 | 37.39 | 9,871,392 | -0.34(-0.90%) |
May 16, 2019 | 37.54 | 38.11 | 37.42 | 37.73 | 10,919,713 | +0.32(+0.87%) |
May 15, 2019 | 36.88 | 37.73 | 36.52 | 37.41 | 12,557,111 | -0.09(-0.25%) |
May 14, 2019 | 37.65 | 38.00 | 37.48 | 37.50 | 20,291,362 | -0.14(-0.38%) |
May 13, 2019 | 38.52 | 38.58 | 37.44 | 37.65 | 19,370,542 | -1.84(-4.66%) |
May 10, 2019 | 39.41 | 39.56 | 38.95 | 39.49 | 11,440,989 | -0.09(-0.24%) |
May 09, 2019 | 39.12 | 39.62 | 38.76 | 39.58 | 9,508,259 | -0.07(-0.17%) |
May 08, 2019 | 39.63 | 40.21 | 39.60 | 39.65 | 8,614,141 | -0.15(-0.39%) |
May 07, 2019 | 40.17 | 40.22 | 39.41 | 39.80 | 12,163,725 | -0.85(-2.10%) |
May 06, 2019 | 40.02 | 40.78 | 39.91 | 40.66 | 7,405,026 | -0.30(-0.73%) |
May 03, 2019 | 40.93 | 41.32 | 40.75 | 40.95 | 6,841,334 | +0.21(+0.52%) |
May 02, 2019 | 40.62 | 40.93 | 40.39 | 40.74 | 9,013,331 | +0.20(+0.50%) |
May 01, 2019 | 41.07 | 41.43 | 40.40 | 40.54 | 10,627,864 | -0.58(-1.41%) |
Apr 30, 2019 | 41.33 | 41.43 | 40.78 | 41.12 | 9,511,060 | -0.18(-0.43%) |
Apr 29, 2019 | 40.77 | 41.47 | 40.69 | 41.29 | 11,385,006 | +0.74(+1.83%) |
Apr 26, 2019 | 40.14 | 40.58 | 39.99 | 40.55 | 9,047,331 | +0.51(+1.27%) |
Apr 25, 2019 | 39.98 | 40.43 | 39.81 | 40.04 | 6,596,546 | -0.08(-0.19%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.84 | 40.12 | 10,678,557 | +0.03(+0.06%) |
Apr 23, 2019 | 39.88 | 40.18 | 39.67 | 40.10 | 9,640,340 | +0.05(+0.13%) |
Apr 22, 2019 | 40.11 | 40.18 | 39.78 | 40.04 | 8,316,161 | -0.22(-0.55%) |
Apr 18, 2019 | 40.47 | 40.76 | 40.04 | 40.26 | 23,508,156 | -0.60(-1.47%) |
Apr 17, 2019 | 40.52 | 41.11 | 39.91 | 40.87 | 23,148,238 | +1.05(+2.64%) |
Apr 16, 2019 | 39.27 | 39.87 | 39.11 | 39.82 | 15,770,941 | +0.80(+2.04%) |
Apr 15, 2019 | 39.35 | 39.62 | 38.88 | 39.02 | 13,780,240 | -0.52(-1.31%) |
Apr 12, 2019 | 38.86 | 39.86 | 38.84 | 39.54 | 25,557,540 | +1.60(+4.22%) |
Apr 11, 2019 | 37.89 | 38.17 | 37.66 | 37.94 | 9,291,208 | +0.30(+0.79%) |
Apr 10, 2019 | 37.53 | 37.78 | 37.34 | 37.64 | 7,916,192 | +0.16(+0.43%) |
Apr 09, 2019 | 37.81 | 37.83 | 37.21 | 37.48 | 8,781,578 | -0.61(-1.60%) |
Apr 08, 2019 | 37.81 | 38.10 | 37.56 | 38.09 | 12,870,803 | +0.07(+0.18%) |
Apr 05, 2019 | 38.22 | 38.43 | 37.88 | 38.02 | 10,195,902 | -0.03(-0.07%) |
Apr 04, 2019 | 37.54 | 38.31 | 37.54 | 38.05 | 10,770,098 | +0.47(+1.24%) |
Apr 03, 2019 | 37.47 | 37.80 | 37.29 | 37.58 | 13,829,938 | +0.58(+1.56%) |
Apr 02, 2019 | 36.78 | 37.16 | 36.59 | 37.00 | 15,471,587 | +0.14(+0.39%) |
Apr 01, 2019 | 36.23 | 37.22 | 36.20 | 36.86 | 30,482,716 | +1.13(+3.15%) |
Mar 29, 2019 | 35.97 | 36.10 | 35.54 | 35.73 | 13,948,303 | +0.23(+0.64%) |
Mar 28, 2019 | 35.13 | 35.54 | 35.04 | 35.51 | 9,916,049 | +0.47(+1.35%) |
Mar 27, 2019 | 35.41 | 35.61 | 34.96 | 35.03 | 13,287,385 | -0.43(-1.22%) |
Mar 26, 2019 | 35.32 | 35.76 | 35.00 | 35.46 | 11,355,134 | +0.53(+1.53%) |
Mar 25, 2019 | 35.32 | 35.51 | 34.64 | 34.93 | 17,128,092 | -0.40(-1.13%) |
Mar 22, 2019 | 36.04 | 36.17 | 34.96 | 35.33 | 30,015,310 | -1.19(-3.27%) |
Mar 21, 2019 | 36.06 | 36.94 | 35.73 | 36.52 | 17,212,760 | +0.08(+0.23%) |
Mar 20, 2019 | 37.04 | 37.09 | 36.35 | 36.44 | 17,806,158 | -0.78(-2.09%) |
Mar 19, 2019 | 37.78 | 38.01 | 37.16 | 37.22 | 14,818,900 | -0.07(-0.18%) |
Mar 18, 2019 | 36.81 | 37.43 | 36.81 | 37.28 | 12,170,577 | +0.59(+1.62%) |
Mar 15, 2019 | 36.14 | 36.81 | 36.02 | 36.69 | 22,428,906 | +0.54(+1.50%) |
Mar 14, 2019 | 35.82 | 36.34 | 35.82 | 36.15 | 9,862,144 | +0.24(+0.66%) |
Mar 13, 2019 | 35.90 | 36.11 | 35.73 | 35.91 | 10,946,082 | +0.32(+0.90%) |
Mar 12, 2019 | 35.52 | 35.73 | 35.41 | 35.59 | 8,507,939 | +0.15(+0.43%) |
Mar 11, 2019 | 35.31 | 35.74 | 35.28 | 35.44 | 8,492,366 | +0.41(+1.18%) |
Mar 08, 2019 | 34.36 | 35.14 | 34.21 | 35.02 | 13,873,903 | +0.16(+0.46%) |
Mar 07, 2019 | 34.99 | 35.01 | 34.41 | 34.86 | 14,764,081 | -0.38(-1.08%) |
Mar 06, 2019 | 35.42 | 35.64 | 35.22 | 35.24 | 8,339,562 | -0.24(-0.67%) |
Mar 05, 2019 | 35.55 | 35.60 | 34.88 | 35.48 | 12,220,300 | -0.08(-0.24%) |
Mar 04, 2019 | 36.03 | 36.50 | 35.40 | 35.57 | 14,306,686 | -0.42(-1.18%) |
Mar 01, 2019 | 35.86 | 36.30 | 35.86 | 35.99 | 14,567,936 | +0.44(+1.24%) |
Feb 28, 2019 | 35.98 | 36.09 | 35.43 | 35.55 | 14,054,012 | -0.49(-1.36%) |
Feb 27, 2019 | 35.96 | 36.17 | 35.78 | 36.04 | 8,168,018 | +0.13(+0.35%) |
Feb 26, 2019 | 35.55 | 36.14 | 35.25 | 35.91 | 12,285,936 | +0.19(+0.52%) |
Feb 25, 2019 | 35.68 | 36.29 | 35.66 | 35.73 | 12,759,409 | +0.34(+0.96%) |
Feb 22, 2019 | 35.61 | 35.77 | 35.23 | 35.39 | 11,965,287 | -0.14(-0.41%) |
Feb 21, 2019 | 35.90 | 36.01 | 35.30 | 35.53 | 11,341,135 | -0.39(-1.08%) |
Feb 20, 2019 | 35.64 | 35.96 | 35.58 | 35.92 | 11,846,524 | +0.22(+0.62%) |
Feb 19, 2019 | 35.21 | 35.80 | 35.08 | 35.70 | 11,102,778 | +0.14(+0.40%) |
Feb 15, 2019 | 34.85 | 35.63 | 34.83 | 35.56 | 15,694,188 | +1.08(+3.12%) |
Feb 14, 2019 | 34.56 | 35.17 | 34.11 | 34.48 | 12,298,448 | -0.40(-1.14%) |
Feb 13, 2019 | 35.14 | 35.59 | 34.85 | 34.88 | 11,238,237 | +0.03(+0.10%) |
Feb 12, 2019 | 34.42 | 35.14 | 34.42 | 34.85 | 14,576,579 | +0.80(+2.34%) |
Feb 11, 2019 | 34.72 | 34.79 | 34.03 | 34.05 | 20,136,812 | -0.51(-1.47%) |
Feb 08, 2019 | 34.74 | 35.01 | 33.97 | 34.56 | 16,525,797 | -0.57(-1.62%) |
Feb 07, 2019 | 35.66 | 35.72 | 34.74 | 35.12 | 15,047,892 | -0.76(-2.12%) |
Feb 06, 2019 | 35.82 | 36.28 | 35.64 | 35.89 | 11,506,965 | -0.06(-0.16%) |
Feb 05, 2019 | 35.89 | 36.04 | 35.75 | 35.95 | 11,775,663 | -0.01(-0.02%) |
Feb 04, 2019 | 35.48 | 35.95 | 35.29 | 35.95 | 10,288,283 | +0.54(+1.53%) |
Feb 01, 2019 | 35.82 | 36.18 | 35.39 | 35.41 | 15,732,450 | -0.41(-1.13%) |
Jan 31, 2019 | 35.82 | 36.13 | 35.71 | 35.82 | 13,183,229 | -0.41(-1.15%) |
Jan 30, 2019 | 35.86 | 36.39 | 35.62 | 36.23 | 14,581,978 | +0.51(+1.42%) |
Jan 29, 2019 | 35.76 | 35.90 | 35.41 | 35.73 | 11,788,825 | -0.13(-0.38%) |
Jan 28, 2019 | 35.68 | 35.93 | 35.36 | 35.86 | 12,365,063 | -0.28(-0.77%) |
Jan 25, 2019 | 35.88 | 36.37 | 35.78 | 36.14 | 15,964,202 | +0.78(+2.21%) |
Jan 24, 2019 | 35.27 | 35.80 | 35.18 | 35.36 | 15,961,957 | -0.08(-0.24%) |
Jan 23, 2019 | 35.75 | 35.84 | 35.02 | 35.44 | 18,533,144 | -0.22(-0.61%) |
Jan 22, 2019 | 35.67 | 35.94 | 35.26 | 35.66 | 23,997,980 | -1.08(-2.93%) |
Jan 18, 2019 | 36.17 | 36.80 | 35.78 | 36.74 | 24,517,120 | +0.98(+2.73%) |
Jan 17, 2019 | 35.69 | 36.31 | 34.99 | 35.76 | 55,935,412 | -1.65(-4.41%) |
Jan 16, 2019 | 37.00 | 37.93 | 36.72 | 37.41 | 36,207,928 | +1.35(+3.75%) |
Jan 15, 2019 | 35.49 | 36.15 | 35.34 | 36.05 | 13,957,039 | +0.34(+0.94%) |
Jan 14, 2019 | 34.73 | 35.98 | 34.57 | 35.72 | 14,669,992 | +0.62(+1.77%) |
Jan 11, 2019 | 34.71 | 35.20 | 34.44 | 35.10 | 9,742,720 | +0.07(+0.19%) |
Jan 10, 2019 | 34.79 | 35.28 | 34.68 | 35.03 | 8,992,206 | -0.07(-0.19%) |
Jan 09, 2019 | 35.24 | 35.49 | 34.68 | 35.10 | 10,968,019 | +0.24(+0.70%) |
Jan 08, 2019 | 35.57 | 35.66 | 34.54 | 34.85 | 13,381,340 | -0.22(-0.62%) |
Jan 07, 2019 | 34.90 | 35.45 | 34.46 | 35.07 | 14,048,791 | +0.34(+0.99%) |
Jan 04, 2019 | 34.05 | 34.96 | 33.87 | 34.73 | 17,092,516 | +1.36(+4.08%) |
Jan 03, 2019 | 33.82 | 33.82 | 33.00 | 33.36 | 15,501,476 | -0.61(-1.78%) |
Jan 02, 2019 | 32.81 | 34.24 | 32.59 | 33.97 | 12,658,797 | +0.63(+1.89%) |
Dec 31, 2018 | 33.35 | 33.70 | 32.85 | 33.34 | 11,320,479 | +0.24(+0.71%) |
Dec 28, 2018 | 33.58 | 33.63 | 32.74 | 33.10 | 15,287,833 | -0.24(-0.73%) |
Dec 27, 2018 | 32.35 | 33.44 | 32.23 | 33.35 | 16,528,719 | +0.30(+0.92%) |
Dec 26, 2018 | 31.35 | 33.13 | 30.93 | 33.04 | 19,996,882 | +1.93(+6.19%) |
Dec 24, 2018 | 31.62 | 31.95 | 30.89 | 31.12 | 13,611,121 | -0.56(-1.78%) |
Dec 21, 2018 | 32.30 | 33.40 | 31.52 | 31.68 | 25,604,402 | -1.03(-3.16%) |
Dec 20, 2018 | 32.70 | 33.35 | 32.42 | 32.72 | 32,504,082 | -0.33(-0.99%) |
Dec 19, 2018 | 33.55 | 34.54 | 32.66 | 33.04 | 23,086,972 | -0.50(-1.48%) |
Dec 18, 2018 | 33.59 | 34.32 | 33.33 | 33.54 | 17,286,914 | +0.24(+0.73%) |
Dec 17, 2018 | 33.04 | 34.19 | 32.80 | 33.30 | 18,773,898 | -0.03(-0.10%) |
Dec 14, 2018 | 33.69 | 34.42 | 33.24 | 33.33 | 20,613,516 | -0.81(-2.36%) |
Dec 13, 2018 | 34.37 | 34.57 | 33.91 | 34.14 | 18,812,886 | -0.18(-0.51%) |
Dec 12, 2018 | 34.57 | 35.11 | 34.31 | 34.31 | 16,892,136 | +0.16(+0.47%) |
Dec 11, 2018 | 34.91 | 35.21 | 33.78 | 34.15 | 16,174,730 | -0.08(-0.22%) |
Dec 10, 2018 | 34.55 | 34.83 | 33.26 | 34.23 | 19,411,390 | -0.51(-1.48%) |
Dec 07, 2018 | 35.68 | 36.21 | 34.43 | 34.74 | 18,434,194 | -1.08(-3.03%) |
Dec 06, 2018 | 35.02 | 35.93 | 34.46 | 35.83 | 20,874,860 | -0.43(-1.18%) |
Dec 04, 2018 | 37.88 | 37.98 | 35.58 | 36.26 | 21,885,142 | -1.93(-5.04%) |
Dec 03, 2018 | 37.90 | 38.80 | 37.84 | 38.18 | 18,228,518 | +0.86(+2.30%) |
Nov 30, 2018 | 37.32 | 37.51 | 36.92 | 37.32 | 13,418,569 | -0.10(-0.27%) |
Nov 29, 2018 | 37.75 | 37.90 | 37.26 | 37.42 | 10,875,329 | -0.67(-1.77%) |
Nov 28, 2018 | 37.24 | 38.28 | 36.72 | 38.10 | 14,722,395 | +1.06(+2.86%) |
Nov 27, 2018 | 37.01 | 37.33 | 36.85 | 37.04 | 9,557,362 | -0.19(-0.52%) |
Nov 26, 2018 | 36.76 | 37.58 | 36.76 | 37.23 | 10,513,035 | +1.01(+2.79%) |
Nov 23, 2018 | 36.39 | 36.67 | 36.19 | 36.22 | 5,735,405 | -0.55(-1.49%) |
Nov 21, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.53(+1.46%) | |
Nov 20, 2018 | 36.90 | 37.00 | 35.77 | 36.24 | 19,071,544 | -1.10(-2.95%) |
Nov 19, 2018 | 37.14 | 37.65 | 37.03 | 37.34 | 11,586,369 | +0.24(+0.63%) |
Nov 16, 2018 | 36.99 | 37.28 | 36.55 | 37.11 | 11,625,660 | -0.14(-0.38%) |
Nov 15, 2018 | 36.45 | 37.39 | 36.24 | 37.25 | 16,718,882 | +0.38(+1.03%) |
Nov 14, 2018 | 37.91 | 39.31 | 36.20 | 36.87 | 15,775,281 | -0.70(-1.86%) |
Nov 13, 2018 | 36.67 | 37.95 | 36.52 | 37.57 | 14,683,498 | +0.46(+1.25%) |
Nov 12, 2018 | 38.27 | 38.55 | 36.93 | 37.11 | 17,008,590 | -1.35(-3.50%) |
Nov 09, 2018 | 38.98 | 39.05 | 38.38 | 38.45 | 11,914,548 | -0.59(-1.51%) |
Nov 08, 2018 | 38.95 | 39.39 | 38.85 | 39.04 | 11,279,712 | -0.15(-0.39%) |
Nov 07, 2018 | 38.84 | 39.36 | 38.37 | 39.19 | 11,704,196 | +0.75(+1.95%) |
Nov 06, 2018 | 38.49 | 38.74 | 38.08 | 38.44 | 12,769,590 | -0.08(-0.22%) |
Nov 05, 2018 | 38.69 | 38.97 | 38.37 | 38.53 | 14,545,673 | -0.11(-0.28%) |
Nov 02, 2018 | 39.10 | 39.48 | 38.29 | 38.64 | 12,462,708 | +0.05(+0.13%) |