Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.04 | 47.05 | 46.55 | 46.62 | 7,483,669 | -0.64(-1.35%) |
Nov 27, 2019 | 46.46 | 47.36 | 46.23 | 47.26 | 15,735,833 | +1.39(+3.04%) |
Nov 26, 2019 | 46.76 | 46.78 | 45.67 | 45.86 | 13,094,599 | -0.77(-1.64%) |
Nov 25, 2019 | 45.24 | 46.66 | 45.08 | 46.63 | 19,163,052 | +1.62(+3.60%) |
Nov 22, 2019 | 45.07 | 45.51 | 44.89 | 45.01 | 11,468,506 | +0.31(+0.70%) |
Nov 21, 2019 | 44.45 | 45.31 | 44.20 | 44.70 | 14,452,510 | -0.02(-0.04%) |
Nov 20, 2019 | 45.29 | 45.63 | 44.38 | 44.72 | 25,131,446 | -0.99(-2.17%) |
Nov 19, 2019 | 47.21 | 47.28 | 45.41 | 45.71 | 18,734,928 | -1.22(-2.59%) |
Nov 18, 2019 | 47.05 | 47.49 | 46.58 | 46.92 | 12,874,099 | +0.11(+0.23%) |
Nov 15, 2019 | 46.71 | 47.61 | 46.45 | 46.82 | 18,206,202 | +0.89(+1.94%) |
Nov 14, 2019 | 45.26 | 45.95 | 44.91 | 45.92 | 12,022,577 | +0.49(+1.08%) |
Nov 13, 2019 | 45.63 | 45.68 | 44.95 | 45.43 | 16,136,121 | -0.59(-1.28%) |
Nov 12, 2019 | 45.92 | 46.79 | 45.81 | 46.02 | 15,414,832 | +0.63(+1.38%) |
Nov 11, 2019 | 45.84 | 45.86 | 44.99 | 45.39 | 14,915,980 | -0.91(-1.97%) |
Nov 08, 2019 | 46.67 | 47.11 | 46.07 | 46.31 | 18,881,960 | -1.19(-2.50%) |
Nov 07, 2019 | 47.61 | 48.16 | 47.10 | 47.49 | 19,608,014 | +0.71(+1.51%) |
Nov 06, 2019 | 47.25 | 47.40 | 46.22 | 46.79 | 22,211,816 | -0.98(-2.05%) |
Nov 05, 2019 | 48.69 | 48.79 | 47.69 | 47.77 | 13,931,816 | -0.89(-1.84%) |
Nov 04, 2019 | 48.46 | 48.97 | 48.33 | 48.66 | 16,311,457 | +1.19(+2.50%) |
Nov 01, 2019 | 46.59 | 47.63 | 46.37 | 47.47 | 18,661,226 | +0.81(+1.75%) |
Oct 31, 2019 | 46.39 | 46.98 | 45.59 | 46.66 | 15,738,106 | -0.32(-0.69%) |
Oct 30, 2019 | 47.32 | 47.43 | 46.37 | 46.98 | 13,165,437 | -0.23(-0.48%) |
Oct 29, 2019 | 47.89 | 48.25 | 47.16 | 47.21 | 12,409,254 | -0.57(-1.19%) |
Oct 28, 2019 | 47.59 | 47.84 | 47.33 | 47.78 | 15,518,344 | +0.65(+1.37%) |
Oct 25, 2019 | 46.39 | 47.36 | 46.04 | 47.13 | 20,234,290 | +0.91(+1.97%) |
Oct 24, 2019 | 45.04 | 46.28 | 44.73 | 46.22 | 26,475,564 | +2.39(+5.46%) |
Oct 23, 2019 | 43.22 | 43.97 | 43.13 | 43.82 | 14,364,092 | +0.00(+0.00%) |
Oct 22, 2019 | 44.45 | 44.84 | 43.78 | 43.82 | 14,267,289 | -0.55(-1.24%) |
Oct 21, 2019 | 43.14 | 44.45 | 43.10 | 44.37 | 16,046,907 | +1.72(+4.03%) |
Oct 18, 2019 | 43.99 | 44.14 | 42.42 | 42.66 | 26,723,634 | -1.99(-4.46%) |
Oct 17, 2019 | 44.91 | 45.26 | 44.43 | 44.65 | 12,301,160 | +0.33(+0.75%) |
Oct 16, 2019 | 45.13 | 45.68 | 44.24 | 44.31 | 17,188,490 | -1.28(-2.80%) |
Oct 15, 2019 | 44.36 | 45.68 | 44.20 | 45.59 | 18,378,626 | +1.57(+3.57%) |
Oct 14, 2019 | 44.12 | 44.48 | 43.96 | 44.02 | 12,728,239 | -0.24(-0.53%) |
Oct 11, 2019 | 43.56 | 44.96 | 43.45 | 44.26 | 28,131,708 | +1.79(+4.21%) |
Oct 10, 2019 | 42.07 | 42.97 | 41.81 | 42.47 | 16,340,056 | +0.39(+0.93%) |
Oct 09, 2019 | 42.37 | 42.57 | 42.03 | 42.08 | 14,018,056 | +0.29(+0.70%) |
Oct 08, 2019 | 42.78 | 43.02 | 41.82 | 41.78 | 23,144,910 | -1.55(-3.58%) |
Oct 07, 2019 | 43.47 | 43.89 | 43.23 | 43.33 | 15,426,243 | -0.38(-0.88%) |
Oct 04, 2019 | 42.89 | 43.78 | 42.48 | 43.72 | 22,463,848 | +1.07(+2.51%) |
Oct 03, 2019 | 41.21 | 42.68 | 40.98 | 42.65 | 24,326,740 | +1.45(+3.53%) |
Oct 02, 2019 | 41.04 | 41.87 | 40.98 | 41.19 | 27,270,804 | -0.31(-0.76%) |
Oct 01, 2019 | 42.29 | 42.53 | 40.97 | 41.51 | 28,970,938 | -0.54(-1.28%) |
Sep 30, 2019 | 42.24 | 42.66 | 41.78 | 42.05 | 32,934,208 | -0.35(-0.83%) |
Sep 27, 2019 | 45.04 | 45.06 | 42.11 | 42.40 | 77,467,368 | -5.29(-11.09%) |
Sep 26, 2019 | 48.46 | 48.81 | 47.23 | 47.69 | 37,812,068 | -1.03(-2.11%) |
Sep 25, 2019 | 47.56 | 48.77 | 46.96 | 48.72 | 24,499,664 | +1.12(+2.35%) |
Sep 24, 2019 | 48.81 | 48.97 | 47.15 | 47.60 | 25,795,714 | -1.07(-2.20%) |
Sep 23, 2019 | 48.61 | 49.25 | 48.55 | 48.67 | 17,253,934 | +0.43(+0.90%) |
Sep 20, 2019 | 49.40 | 49.51 | 47.86 | 48.24 | 23,904,838 | -0.65(-1.32%) |
Sep 19, 2019 | 50.21 | 50.34 | 48.82 | 48.89 | 17,170,202 | -0.65(-1.31%) |
Sep 18, 2019 | 50.04 | 50.21 | 48.76 | 49.53 | 15,665,896 | -0.35(-0.71%) |
Sep 17, 2019 | 49.24 | 49.96 | 48.98 | 49.89 | 14,136,568 | +0.68(+1.38%) |
Sep 16, 2019 | 48.60 | 49.30 | 48.10 | 49.21 | 17,824,242 | -0.34(-0.69%) |
Sep 13, 2019 | 49.56 | 50.00 | 49.12 | 49.55 | 15,014,115 | +0.06(+0.12%) |
Sep 12, 2019 | 49.85 | 50.16 | 49.16 | 49.50 | 20,038,286 | -0.04(-0.08%) |
Sep 11, 2019 | 49.08 | 50.43 | 48.91 | 49.53 | 31,525,366 | +1.07(+2.21%) |
Sep 10, 2019 | 48.45 | 49.00 | 47.59 | 48.46 | 23,537,544 | +0.26(+0.53%) |
Sep 09, 2019 | 48.61 | 49.06 | 47.94 | 48.21 | 19,833,134 | +0.16(+0.33%) |
Sep 06, 2019 | 47.94 | 48.57 | 47.79 | 48.05 | 19,939,162 | -0.06(-0.12%) |
Sep 05, 2019 | 47.00 | 48.71 | 46.99 | 48.11 | 33,714,540 | +2.18(+4.74%) |
Sep 04, 2019 | 45.58 | 46.61 | 45.53 | 45.93 | 27,503,742 | +1.79(+4.05%) |
Sep 03, 2019 | 43.76 | 44.48 | 43.61 | 44.15 | 17,436,082 | -0.27(-0.62%) |
Aug 30, 2019 | 44.27 | 45.06 | 44.21 | 44.42 | 16,710,386 | +0.59(+1.34%) |
Aug 29, 2019 | 43.17 | 44.37 | 43.09 | 43.83 | 19,040,552 | +1.49(+3.52%) |
Aug 28, 2019 | 41.31 | 42.45 | 40.88 | 42.34 | 11,771,705 | +0.70(+1.67%) |
Aug 27, 2019 | 42.89 | 42.98 | 41.56 | 41.65 | 19,496,354 | -0.97(-2.28%) |
Aug 26, 2019 | 42.92 | 42.95 | 42.35 | 42.62 | 12,519,664 | +0.46(+1.09%) |
Aug 23, 2019 | 43.07 | 44.13 | 41.86 | 42.16 | 28,073,008 | -1.79(-4.06%) |
Aug 22, 2019 | 43.67 | 44.60 | 43.22 | 43.94 | 20,994,976 | +0.60(+1.38%) |
Aug 21, 2019 | 43.97 | 44.16 | 43.08 | 43.34 | 15,274,285 | -0.06(-0.14%) |
Aug 20, 2019 | 44.01 | 44.13 | 43.22 | 43.40 | 13,449,741 | -0.77(-1.73%) |
Aug 19, 2019 | 43.83 | 44.52 | 43.51 | 44.17 | 23,049,670 | +1.43(+3.35%) |
Aug 16, 2019 | 41.84 | 43.05 | 41.75 | 42.73 | 18,503,064 | +1.29(+3.10%) |
Aug 15, 2019 | 41.55 | 41.76 | 40.72 | 41.45 | 16,532,262 | +0.20(+0.48%) |
Aug 14, 2019 | 42.08 | 42.34 | 40.88 | 41.25 | 25,108,336 | -2.09(-4.82%) |
Aug 13, 2019 | 41.82 | 44.24 | 41.71 | 43.34 | 33,895,616 | +2.00(+4.84%) |
Aug 12, 2019 | 40.28 | 41.61 | 40.20 | 41.34 | 24,399,252 | +0.60(+1.47%) |
Aug 09, 2019 | 41.25 | 41.45 | 40.10 | 40.74 | 23,337,308 | -1.09(-2.60%) |
Aug 08, 2019 | 41.30 | 41.96 | 40.89 | 41.83 | 18,898,192 | +0.86(+2.11%) |
Aug 07, 2019 | 41.22 | 42.15 | 39.94 | 40.97 | 36,265,504 | -0.85(-2.04%) |
Aug 06, 2019 | 41.87 | 42.38 | 40.91 | 41.82 | 27,356,012 | +0.67(+1.62%) |
Aug 05, 2019 | 41.61 | 41.71 | 40.59 | 41.15 | 35,810,744 | -2.10(-4.85%) |
Aug 02, 2019 | 41.84 | 43.57 | 41.43 | 43.25 | 32,564,026 | +0.47(+1.10%) |
Aug 01, 2019 | 44.16 | 45.10 | 42.03 | 42.78 | 38,618,496 | -1.27(-2.87%) |
Jul 31, 2019 | 45.84 | 45.91 | 43.61 | 44.05 | 35,137,608 | -2.52(-5.42%) |
Jul 30, 2019 | 46.00 | 46.79 | 45.32 | 46.57 | 21,691,766 | +0.63(+1.37%) |
Jul 29, 2019 | 45.99 | 46.09 | 44.99 | 45.94 | 22,350,180 | -0.66(-1.41%) |
Jul 26, 2019 | 47.04 | 47.23 | 46.21 | 46.60 | 20,051,770 | -0.27(-0.59%) |
Jul 25, 2019 | 47.49 | 47.79 | 46.70 | 46.88 | 28,619,008 | -0.22(-0.46%) |
Jul 24, 2019 | 46.07 | 47.33 | 45.94 | 47.09 | 33,748,180 | +1.02(+2.22%) |
Jul 23, 2019 | 45.90 | 46.26 | 45.36 | 46.07 | 29,893,014 | -0.24(-0.51%) |
Jul 22, 2019 | 45.63 | 46.53 | 45.44 | 46.31 | 46,894,148 | +1.64(+3.67%) |
Jul 19, 2019 | 44.28 | 45.14 | 43.79 | 44.67 | 40,078,980 | +0.83(+1.90%) |
Jul 18, 2019 | 42.79 | 44.09 | 42.69 | 43.83 | 26,970,302 | +1.28(+3.00%) |
Jul 17, 2019 | 42.19 | 42.93 | 41.80 | 42.56 | 19,895,996 | +0.30(+0.72%) |
Jul 16, 2019 | 43.22 | 43.27 | 42.13 | 42.25 | 31,826,654 | -1.31(-3.02%) |
Jul 15, 2019 | 43.85 | 44.42 | 42.89 | 43.57 | 27,123,082 | -0.11(-0.25%) |
Jul 12, 2019 | 42.93 | 43.86 | 42.55 | 43.68 | 33,892,508 | +1.01(+2.37%) |
Jul 11, 2019 | 42.41 | 42.72 | 41.65 | 42.67 | 30,963,922 | +0.57(+1.35%) |
Jul 10, 2019 | 41.44 | 43.18 | 41.25 | 42.10 | 52,572,468 | +1.52(+3.75%) |
Jul 09, 2019 | 39.38 | 40.63 | 39.33 | 40.58 | 28,786,272 | +0.92(+2.33%) |
Jul 08, 2019 | 38.30 | 39.85 | 38.21 | 39.65 | 28,680,204 | +0.97(+2.51%) |
Jul 05, 2019 | 38.22 | 38.82 | 38.07 | 38.68 | 18,759,262 | -0.17(-0.43%) |
Jul 03, 2019 | 38.88 | 39.03 | 38.44 | 38.85 | 13,736,995 | -0.01(-0.03%) |
Jul 02, 2019 | 38.88 | 39.28 | 38.30 | 38.86 | 30,324,902 | -0.51(-1.30%) |
Jul 01, 2019 | 40.38 | 40.93 | 39.00 | 39.37 | 62,237,964 | +1.50(+3.96%) |
Jun 28, 2019 | 38.62 | 38.66 | 37.34 | 37.87 | 62,574,624 | +0.51(+1.37%) |
Jun 27, 2019 | 36.16 | 37.61 | 35.83 | 37.36 | 52,559,912 | +1.01(+2.78%) |
Jun 26, 2019 | 35.20 | 36.91 | 35.03 | 36.35 | 102,164,008 | +4.28(+13.34%) |
Jun 25, 2019 | 32.73 | 33.25 | 32.00 | 32.07 | 40,190,172 | -0.52(-1.60%) |
Jun 24, 2019 | 32.58 | 33.44 | 32.40 | 32.59 | 27,819,788 | -0.04(-0.12%) |
Jun 21, 2019 | 33.07 | 33.26 | 32.12 | 32.63 | 39,599,908 | -0.86(-2.58%) |
Jun 20, 2019 | 34.19 | 34.60 | 33.38 | 33.49 | 22,090,536 | +0.19(+0.56%) |
Jun 19, 2019 | 34.04 | 34.04 | 33.08 | 33.30 | 20,811,228 | -0.34(-1.02%) |
Jun 18, 2019 | 32.28 | 34.24 | 32.28 | 33.65 | 34,350,840 | +1.83(+5.74%) |
Jun 17, 2019 | 31.93 | 32.23 | 31.54 | 31.82 | 20,431,030 | -0.23(-0.70%) |
Jun 14, 2019 | 31.84 | 32.22 | 31.64 | 32.05 | 20,091,210 | -0.71(-2.16%) |
Jun 13, 2019 | 32.46 | 33.01 | 32.39 | 32.75 | 16,886,004 | +0.41(+1.27%) |
Jun 12, 2019 | 33.37 | 33.46 | 32.12 | 32.34 | 29,283,852 | -1.84(-5.40%) |
Jun 11, 2019 | 35.13 | 35.32 | 34.10 | 34.19 | 19,572,880 | -0.10(-0.29%) |
Jun 10, 2019 | 33.95 | 34.87 | 33.87 | 34.29 | 22,126,148 | +0.93(+2.79%) |
Jun 07, 2019 | 32.92 | 33.39 | 32.60 | 33.35 | 21,839,454 | +0.51(+1.55%) |
Jun 06, 2019 | 32.64 | 33.19 | 32.32 | 32.84 | 21,485,346 | +0.13(+0.39%) |
Jun 05, 2019 | 34.54 | 34.73 | 32.42 | 32.72 | 27,576,130 | -1.13(-3.33%) |
Jun 04, 2019 | 32.74 | 33.91 | 32.48 | 33.84 | 25,543,418 | +1.64(+5.09%) |
Jun 03, 2019 | 32.32 | 32.60 | 31.86 | 32.21 | 21,577,996 | +0.21(+0.64%) |
May 31, 2019 | 31.99 | 32.70 | 31.91 | 32.00 | 18,962,468 | -0.70(-2.13%) |
May 30, 2019 | 32.80 | 33.68 | 32.41 | 32.70 | 21,339,938 | +0.03(+0.09%) |
May 29, 2019 | 31.71 | 32.79 | 31.57 | 32.67 | 29,344,728 | +0.34(+1.06%) |
May 28, 2019 | 33.51 | 33.67 | 32.26 | 32.32 | 27,251,490 | -1.04(-3.12%) |
May 24, 2019 | 33.52 | 33.72 | 32.96 | 33.36 | 20,082,038 | +0.18(+0.53%) |
May 23, 2019 | 33.26 | 33.27 | 32.34 | 33.19 | 32,784,242 | -0.89(-2.62%) |
May 22, 2019 | 34.54 | 34.79 | 33.98 | 34.08 | 21,286,166 | -0.89(-2.55%) |
May 21, 2019 | 34.63 | 35.21 | 34.49 | 34.97 | 33,118,614 | +0.80(+2.36%) |
May 20, 2019 | 34.10 | 34.54 | 33.69 | 34.17 | 35,131,932 | -1.22(-3.44%) |
May 17, 2019 | 35.92 | 36.58 | 35.13 | 35.38 | 31,689,750 | -1.23(-3.35%) |
May 16, 2019 | 36.97 | 37.28 | 36.41 | 36.61 | 30,028,422 | -1.08(-2.86%) |
May 15, 2019 | 37.19 | 37.98 | 37.05 | 37.69 | 17,864,866 | -0.10(-0.26%) |
May 14, 2019 | 37.31 | 37.89 | 36.70 | 37.79 | 24,452,822 | +1.11(+3.02%) |
May 13, 2019 | 36.66 | 37.27 | 36.37 | 36.68 | 33,714,440 | -1.53(-4.01%) |
May 10, 2019 | 38.28 | 38.55 | 36.94 | 38.21 | 30,947,752 | -0.32(-0.84%) |
May 09, 2019 | 38.37 | 38.89 | 37.48 | 38.53 | 28,356,932 | -0.47(-1.21%) |
May 08, 2019 | 39.11 | 39.73 | 38.84 | 39.01 | 26,685,244 | -0.50(-1.27%) |
May 07, 2019 | 40.90 | 41.14 | 38.99 | 39.51 | 35,753,520 | -1.84(-4.44%) |
May 06, 2019 | 40.62 | 41.50 | 40.23 | 41.34 | 26,239,974 | -1.18(-2.77%) |
May 03, 2019 | 41.69 | 42.57 | 41.62 | 42.52 | 16,893,414 | +0.76(+1.81%) |
May 02, 2019 | 41.21 | 42.39 | 40.85 | 41.76 | 17,365,320 | +0.65(+1.58%) |
May 01, 2019 | 41.64 | 42.13 | 41.11 | 41.12 | 18,006,362 | -0.16(-0.38%) |
Apr 30, 2019 | 41.08 | 41.57 | 40.80 | 41.27 | 16,640,765 | -0.05(-0.12%) |
Apr 29, 2019 | 41.34 | 41.81 | 40.95 | 41.32 | 13,693,944 | +0.01(+0.02%) |
Apr 26, 2019 | 40.71 | 41.49 | 40.00 | 41.31 | 26,590,440 | -0.64(-1.52%) |
Apr 25, 2019 | 42.80 | 43.81 | 41.89 | 41.95 | 28,862,972 | -0.27(-0.65%) |
Apr 24, 2019 | 42.02 | 42.59 | 41.59 | 42.22 | 19,999,466 | +0.32(+0.77%) |
Apr 23, 2019 | 42.56 | 42.66 | 41.92 | 41.90 | 21,890,192 | -0.69(-1.61%) |
Apr 22, 2019 | 42.33 | 42.75 | 41.73 | 42.59 | 19,812,902 | +0.00(+0.00%) |
Apr 18, 2019 | 42.39 | 42.71 | 41.99 | 42.59 | 16,502,594 | +0.25(+0.58%) |
Apr 17, 2019 | 42.55 | 43.22 | 41.96 | 42.34 | 22,412,906 | +0.38(+0.91%) |
Apr 16, 2019 | 41.47 | 42.13 | 41.29 | 41.96 | 19,692,352 | +0.92(+2.25%) |
Apr 15, 2019 | 41.38 | 41.44 | 40.43 | 41.04 | 17,250,278 | -0.19(-0.45%) |
Apr 12, 2019 | 42.05 | 42.39 | 41.02 | 41.22 | 22,155,270 | -0.27(-0.64%) |
Apr 11, 2019 | 41.41 | 41.92 | 41.34 | 41.49 | 18,505,172 | +0.11(+0.26%) |
Apr 10, 2019 | 40.91 | 41.65 | 40.73 | 41.38 | 23,684,206 | +0.44(+1.08%) |
Apr 09, 2019 | 41.74 | 41.80 | 40.50 | 40.94 | 29,606,104 | -1.16(-2.75%) |
Apr 08, 2019 | 41.39 | 42.33 | 41.33 | 42.10 | 25,004,706 | -0.41(-0.97%) |
Apr 05, 2019 | 42.49 | 42.72 | 41.92 | 42.51 | 21,522,518 | +0.42(+1.00%) |
Apr 04, 2019 | 41.57 | 42.52 | 41.46 | 42.09 | 37,733,668 | -0.99(-2.30%) |
Apr 03, 2019 | 42.73 | 44.01 | 42.73 | 43.08 | 39,829,560 | +1.43(+3.44%) |
Apr 02, 2019 | 41.29 | 41.99 | 40.97 | 41.65 | 21,835,398 | +0.19(+0.45%) |
Apr 01, 2019 | 41.47 | 41.96 | 40.94 | 41.46 | 28,724,772 | +0.90(+2.23%) |
Mar 29, 2019 | 39.50 | 40.74 | 39.47 | 40.56 | 36,398,548 | +1.95(+5.06%) |
Mar 28, 2019 | 38.66 | 39.19 | 38.29 | 38.60 | 25,026,536 | +0.11(+0.28%) |
Mar 27, 2019 | 39.62 | 40.08 | 38.28 | 38.50 | 27,365,564 | -1.07(-2.70%) |
Mar 26, 2019 | 40.40 | 40.87 | 39.35 | 39.56 | 25,156,434 | -0.23(-0.57%) |
Mar 25, 2019 | 40.57 | 41.19 | 39.31 | 39.79 | 35,146,836 | -1.05(-2.57%) |
Mar 22, 2019 | 42.66 | 42.67 | 40.77 | 40.84 | 47,495,188 | -2.14(-4.98%) |
Mar 21, 2019 | 40.93 | 43.38 | 40.87 | 42.98 | 86,582,984 | +3.60(+9.15%) |
Mar 20, 2019 | 39.74 | 39.99 | 38.88 | 39.38 | 42,357,608 | -0.24(-0.59%) |
Mar 19, 2019 | 39.18 | 40.28 | 39.14 | 39.61 | 33,018,138 | +0.75(+1.92%) |
Mar 18, 2019 | 38.86 | 39.65 | 38.42 | 38.87 | 22,357,048 | +0.07(+0.18%) |
Mar 15, 2019 | 37.86 | 39.09 | 37.71 | 38.80 | 31,279,976 | +1.11(+2.94%) |
Mar 14, 2019 | 38.01 | 38.89 | 37.62 | 37.69 | 20,125,698 | -0.41(-1.08%) |
Mar 13, 2019 | 38.66 | 38.98 | 37.92 | 38.10 | 23,206,002 | -0.41(-1.07%) |
Mar 12, 2019 | 38.44 | 38.66 | 38.10 | 38.51 | 18,973,886 | +0.22(+0.56%) |
Mar 11, 2019 | 38.18 | 38.81 | 38.10 | 38.30 | 25,631,050 | +0.37(+0.98%) |
Mar 08, 2019 | 36.20 | 38.09 | 35.88 | 37.93 | 34,731,320 | +0.80(+2.17%) |
Mar 07, 2019 | 36.84 | 37.59 | 36.44 | 37.12 | 32,152,188 | -0.10(-0.26%) |
Mar 06, 2019 | 38.64 | 38.71 | 36.82 | 37.22 | 45,700,860 | -2.02(-5.15%) |
Mar 05, 2019 | 39.50 | 39.91 | 38.77 | 39.24 | 29,160,352 | -1.05(-2.61%) |
Mar 04, 2019 | 41.10 | 41.36 | 39.88 | 40.29 | 27,550,294 | -0.51(-1.25%) |
Mar 01, 2019 | 40.86 | 41.76 | 40.34 | 40.80 | 27,266,400 | +0.69(+1.71%) |
Feb 28, 2019 | 39.45 | 40.38 | 39.05 | 40.11 | 26,042,624 | -0.43(-1.06%) |
Feb 27, 2019 | 41.82 | 41.96 | 40.24 | 40.55 | 30,063,570 | -1.61(-3.82%) |
Feb 26, 2019 | 41.56 | 42.34 | 41.50 | 42.16 | 18,382,046 | +0.21(+0.49%) |
Feb 25, 2019 | 42.99 | 43.17 | 41.90 | 41.95 | 25,025,600 | +0.18(+0.42%) |
Feb 22, 2019 | 41.29 | 41.77 | 41.05 | 41.77 | 23,270,050 | +1.02(+2.50%) |
Feb 21, 2019 | 41.67 | 42.07 | 40.64 | 40.75 | 24,486,248 | -0.67(-1.61%) |
Feb 20, 2019 | 41.52 | 42.45 | 41.34 | 41.42 | 27,099,422 | +0.25(+0.60%) |
Feb 19, 2019 | 40.92 | 41.69 | 40.72 | 41.17 | 26,051,660 | -0.03(-0.07%) |
Feb 15, 2019 | 41.48 | 41.60 | 40.64 | 41.20 | 29,521,234 | -0.24(-0.57%) |
Feb 14, 2019 | 40.61 | 42.35 | 40.54 | 41.44 | 42,459,532 | +0.54(+1.32%) |
Feb 13, 2019 | 40.08 | 41.49 | 40.04 | 40.90 | 49,698,780 | +1.26(+3.17%) |
Feb 12, 2019 | 38.65 | 40.01 | 38.51 | 39.64 | 44,370,732 | +1.79(+4.72%) |
Feb 11, 2019 | 37.88 | 38.14 | 36.66 | 37.86 | 30,175,684 | +0.00(+0.00%) |
Feb 08, 2019 | 37.09 | 38.05 | 36.75 | 37.86 | 36,252,204 | -0.79(-2.03%) |
Feb 07, 2019 | 40.05 | 40.28 | 38.18 | 38.64 | 40,985,192 | -2.10(-5.15%) |
Feb 06, 2019 | 39.64 | 41.17 | 39.61 | 40.74 | 48,350,500 | +2.11(+5.46%) |
Feb 05, 2019 | 38.51 | 39.57 | 38.44 | 38.63 | 24,938,108 | -0.10(-0.25%) |
Feb 04, 2019 | 38.81 | 38.87 | 37.79 | 38.73 | 31,411,742 | -0.13(-0.33%) |
Feb 01, 2019 | 37.59 | 39.11 | 37.51 | 38.86 | 37,543,084 | +1.35(+3.61%) |
Jan 31, 2019 | 36.93 | 38.09 | 36.58 | 37.50 | 34,669,104 | -0.02(-0.05%) |
Jan 30, 2019 | 37.58 | 38.03 | 36.89 | 37.52 | 33,414,128 | +0.83(+2.27%) |
Jan 29, 2019 | 37.56 | 38.25 | 36.55 | 36.69 | 30,720,414 | -0.68(-1.81%) |
Jan 28, 2019 | 36.26 | 38.23 | 35.96 | 37.37 | 45,024,404 | -0.86(-2.26%) |
Jan 25, 2019 | 37.38 | 38.57 | 36.80 | 38.23 | 62,207,856 | +2.33(+6.48%) |
Jan 24, 2019 | 34.65 | 36.74 | 34.44 | 35.90 | 66,086,216 | +2.31(+6.86%) |
Jan 23, 2019 | 33.47 | 34.04 | 32.81 | 33.60 | 31,554,128 | +0.36(+1.09%) |
Jan 22, 2019 | 34.59 | 34.59 | 32.92 | 33.24 | 37,711,464 | -1.85(-5.29%) |
Jan 18, 2019 | 33.59 | 35.51 | 33.42 | 35.09 | 45,728,904 | +1.84(+5.55%) |
Jan 17, 2019 | 32.61 | 33.56 | 32.05 | 33.25 | 29,696,408 | +0.29(+0.89%) |
Jan 16, 2019 | 33.40 | 33.69 | 32.90 | 32.95 | 25,337,048 | -0.40(-1.21%) |
Jan 15, 2019 | 34.36 | 34.57 | 33.02 | 33.35 | 31,181,702 | -0.67(-1.96%) |
Jan 14, 2019 | 34.07 | 34.27 | 33.62 | 34.02 | 35,237,372 | -1.31(-3.72%) |
Jan 11, 2019 | 34.76 | 36.04 | 34.35 | 35.34 | 31,051,394 | +0.10(+0.28%) |
Jan 10, 2019 | 34.60 | 35.28 | 34.42 | 35.24 | 24,870,198 | +0.46(+1.33%) |
Jan 09, 2019 | 34.31 | 35.61 | 34.27 | 34.78 | 55,113,036 | +1.67(+5.04%) |
Jan 08, 2019 | 33.90 | 33.93 | 32.20 | 33.11 | 32,004,514 | -0.26(-0.76%) |
Jan 07, 2019 | 33.07 | 33.80 | 32.69 | 33.36 | 45,590,056 | +1.28(+3.98%) |
Jan 04, 2019 | 31.07 | 32.42 | 30.96 | 32.09 | 29,102,390 | +1.67(+5.48%) |
Jan 03, 2019 | 31.22 | 31.55 | 30.28 | 30.42 | 29,675,186 | -1.72(-5.34%) |
Jan 02, 2019 | 30.42 | 32.46 | 30.17 | 32.14 | 26,440,356 | +1.00(+3.21%) |
Dec 31, 2018 | 31.39 | 31.79 | 30.87 | 31.14 | 21,800,422 | +0.16(+0.51%) |
Dec 28, 2018 | 31.40 | 31.68 | 30.81 | 30.98 | 30,422,718 | -0.35(-1.13%) |
Dec 27, 2018 | 29.84 | 31.41 | 29.66 | 31.33 | 39,817,404 | +1.02(+3.37%) |
Dec 26, 2018 | 28.79 | 30.33 | 27.86 | 30.31 | 46,543,316 | +1.83(+6.44%) |
Dec 24, 2018 | 29.30 | 29.78 | 28.46 | 28.48 | 24,225,444 | -1.28(-4.29%) |
Dec 21, 2018 | 31.09 | 31.45 | 29.55 | 29.75 | 55,673,264 | -0.94(-3.07%) |
Dec 20, 2018 | 31.01 | 32.28 | 30.28 | 30.69 | 61,521,672 | -0.13(-0.41%) |
Dec 19, 2018 | 31.07 | 32.95 | 30.68 | 30.82 | 108,574,760 | -2.65(-7.92%) |
Dec 18, 2018 | 33.75 | 34.29 | 33.33 | 33.47 | 46,080,492 | +0.23(+0.68%) |
Dec 17, 2018 | 33.52 | 34.56 | 32.97 | 33.25 | 31,367,862 | -0.31(-0.94%) |
Dec 14, 2018 | 33.79 | 34.79 | 33.42 | 33.56 | 29,474,050 | -0.80(-2.34%) |
Dec 13, 2018 | 35.61 | 35.69 | 34.11 | 34.36 | 24,265,292 | -0.99(-2.80%) |
Dec 12, 2018 | 35.27 | 35.92 | 34.74 | 35.36 | 27,131,858 | +0.80(+2.33%) |
Dec 11, 2018 | 34.92 | 35.58 | 34.44 | 34.55 | 26,701,032 | +0.40(+1.18%) |
Dec 10, 2018 | 34.18 | 35.05 | 33.88 | 34.15 | 34,590,660 | -0.50(-1.44%) |
Dec 07, 2018 | 36.92 | 36.92 | 34.55 | 34.65 | 31,204,258 | -2.32(-6.26%) |
Dec 06, 2018 | 34.99 | 36.97 | 34.47 | 36.96 | 38,186,004 | +0.78(+2.14%) |
Dec 04, 2018 | 38.82 | 39.12 | 36.03 | 36.19 | 37,315,112 | -3.09(-7.87%) |