Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.21 | 46.79 | 45.81 | 46.74 | 5,860,416 | +0.31(+0.67%) |
Oct 30, 2019 | 46.06 | 46.69 | 45.63 | 46.43 | 4,488,471 | +0.45(+0.98%) |
Oct 29, 2019 | 46.20 | 46.49 | 45.20 | 45.98 | 8,889,740 | -0.40(-0.86%) |
Oct 28, 2019 | 46.80 | 47.05 | 46.36 | 46.38 | 4,325,111 | -0.22(-0.47%) |
Oct 25, 2019 | 46.53 | 46.69 | 46.19 | 46.60 | 2,361,742 | -0.09(-0.19%) |
Oct 24, 2019 | 47.10 | 47.29 | 46.53 | 46.69 | 1,916,352 | -0.22(-0.47%) |
Oct 23, 2019 | 46.83 | 47.04 | 46.49 | 46.91 | 3,034,904 | -0.08(-0.17%) |
Oct 22, 2019 | 47.91 | 47.91 | 46.92 | 46.99 | 3,918,703 | -1.16(-2.40%) |
Oct 21, 2019 | 48.11 | 48.43 | 48.05 | 48.14 | 2,473,921 | +0.51(+1.07%) |
Oct 18, 2019 | 47.57 | 47.90 | 47.54 | 47.63 | 2,655,770 | -0.08(-0.17%) |
Oct 17, 2019 | 48.29 | 48.38 | 47.59 | 47.71 | 2,880,844 | -0.25(-0.52%) |
Oct 16, 2019 | 47.99 | 48.15 | 47.39 | 47.96 | 3,931,732 | -0.30(-0.62%) |
Oct 15, 2019 | 47.97 | 48.52 | 47.91 | 48.26 | 2,526,162 | +0.41(+0.87%) |
Oct 14, 2019 | 47.58 | 47.97 | 47.33 | 47.84 | 2,279,046 | -0.19(-0.39%) |
Oct 11, 2019 | 48.44 | 49.11 | 47.95 | 48.03 | 5,153,366 | +0.32(+0.67%) |
Oct 10, 2019 | 46.90 | 48.06 | 46.77 | 47.71 | 4,530,318 | +0.90(+1.92%) |
Oct 09, 2019 | 46.57 | 47.09 | 46.46 | 46.81 | 3,374,723 | +0.55(+1.18%) |
Oct 08, 2019 | 46.71 | 46.85 | 46.24 | 46.26 | 4,329,341 | -1.07(-2.26%) |
Oct 07, 2019 | 47.85 | 47.91 | 47.31 | 47.33 | 2,978,034 | -0.71(-1.47%) |
Oct 04, 2019 | 46.94 | 48.12 | 46.94 | 48.04 | 3,789,393 | +1.08(+2.29%) |
Oct 03, 2019 | 46.94 | 47.42 | 46.52 | 46.96 | 4,254,249 | -0.23(-0.49%) |
Oct 02, 2019 | 47.74 | 47.88 | 47.04 | 47.19 | 4,018,265 | -0.79(-1.66%) |
Oct 01, 2019 | 49.36 | 49.41 | 47.87 | 47.99 | 4,179,590 | -1.17(-2.39%) |
Sep 30, 2019 | 49.57 | 49.74 | 49.03 | 49.16 | 3,897,327 | -0.41(-0.82%) |
Sep 27, 2019 | 49.62 | 49.89 | 49.29 | 49.57 | 3,961,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.95 | 49.95 | 49.02 | 49.32 | 3,648,248 | -0.57(-1.15%) |
Sep 25, 2019 | 50.20 | 50.51 | 49.80 | 49.89 | 3,816,530 | -0.41(-0.82%) |
Sep 24, 2019 | 50.77 | 50.92 | 50.15 | 50.31 | 4,220,201 | -0.26(-0.52%) |
Sep 23, 2019 | 50.39 | 50.95 | 50.27 | 50.57 | 3,173,252 | -0.13(-0.26%) |
Sep 20, 2019 | 51.38 | 51.50 | 50.56 | 50.70 | 7,450,071 | -0.39(-0.76%) |
Sep 19, 2019 | 51.01 | 51.77 | 50.81 | 51.09 | 5,331,261 | +0.21(+0.42%) |
Sep 18, 2019 | 50.02 | 50.90 | 49.81 | 50.88 | 4,909,212 | +0.50(+1.00%) |
Sep 17, 2019 | 49.58 | 50.43 | 49.51 | 50.38 | 4,913,674 | +0.67(+1.35%) |
Sep 16, 2019 | 49.62 | 50.02 | 49.36 | 49.71 | 3,165,275 | -0.57(-1.14%) |
Sep 13, 2019 | 50.10 | 50.43 | 49.84 | 50.28 | 3,788,231 | +0.47(+0.93%) |
Sep 12, 2019 | 49.27 | 50.12 | 49.17 | 49.81 | 3,718,632 | +0.14(+0.28%) |
Sep 11, 2019 | 48.69 | 49.70 | 48.07 | 49.67 | 3,525,257 | +0.97(+1.98%) |
Sep 10, 2019 | 48.66 | 49.13 | 48.48 | 48.71 | 3,612,486 | +0.08(+0.16%) |
Sep 09, 2019 | 48.34 | 48.68 | 48.01 | 48.63 | 3,302,630 | +0.49(+1.02%) |
Sep 06, 2019 | 47.93 | 48.60 | 47.86 | 48.14 | 2,166,152 | +0.15(+0.31%) |
Sep 05, 2019 | 48.40 | 49.02 | 47.93 | 47.99 | 3,559,499 | +0.25(+0.51%) |
Sep 04, 2019 | 46.48 | 47.76 | 46.26 | 47.74 | 4,383,473 | +1.76(+3.82%) |
Sep 03, 2019 | 45.42 | 46.07 | 45.33 | 45.99 | 3,301,644 | +0.32(+0.69%) |
Aug 30, 2019 | 46.41 | 46.41 | 45.46 | 45.67 | 5,201,454 | -0.37(-0.80%) |
Aug 29, 2019 | 46.50 | 46.67 | 45.99 | 46.04 | 3,328,375 | +0.01(+0.02%) |
Aug 28, 2019 | 46.10 | 46.48 | 45.90 | 46.03 | 2,827,464 | -0.25(-0.55%) |
Aug 27, 2019 | 46.75 | 46.93 | 45.81 | 46.29 | 3,131,023 | -0.30(-0.64%) |
Aug 26, 2019 | 46.26 | 46.61 | 46.01 | 46.59 | 2,521,121 | +0.52(+1.12%) |
Aug 23, 2019 | 46.96 | 47.68 | 45.77 | 46.07 | 4,229,643 | -1.11(-2.34%) |
Aug 22, 2019 | 47.38 | 47.67 | 47.03 | 47.17 | 2,650,942 | +0.05(+0.11%) |
Aug 21, 2019 | 47.35 | 47.35 | 46.79 | 47.12 | 2,808,490 | +0.23(+0.49%) |
Aug 20, 2019 | 47.98 | 47.98 | 46.84 | 46.89 | 4,046,490 | -1.21(-2.52%) |
Aug 19, 2019 | 48.30 | 48.44 | 47.86 | 48.10 | 3,782,191 | +0.44(+0.92%) |
Aug 16, 2019 | 47.63 | 48.03 | 47.28 | 47.66 | 4,605,651 | +0.50(+1.06%) |
Aug 15, 2019 | 46.97 | 47.39 | 46.75 | 47.16 | 4,700,116 | +0.31(+0.66%) |
Aug 14, 2019 | 48.35 | 48.62 | 46.46 | 46.86 | 9,740,778 | -2.40(-4.86%) |
Aug 13, 2019 | 48.12 | 49.59 | 47.97 | 49.25 | 5,192,576 | +0.91(+1.89%) |
Aug 12, 2019 | 49.01 | 49.06 | 47.92 | 48.34 | 4,000,948 | -1.04(-2.10%) |
Aug 09, 2019 | 49.59 | 49.81 | 49.02 | 49.38 | 4,542,869 | -0.49(-0.99%) |
Aug 08, 2019 | 49.96 | 50.45 | 48.87 | 49.87 | 10,133,703 | +2.12(+4.43%) |
Aug 07, 2019 | 46.79 | 47.95 | 46.42 | 47.75 | 4,901,786 | +0.03(+0.06%) |
Aug 06, 2019 | 46.37 | 47.75 | 46.25 | 47.73 | 4,839,965 | +1.38(+2.97%) |
Aug 05, 2019 | 46.92 | 47.16 | 45.89 | 46.35 | 4,925,948 | -1.33(-2.80%) |
Aug 02, 2019 | 47.88 | 48.15 | 47.39 | 47.68 | 3,057,635 | -0.33(-0.69%) |
Aug 01, 2019 | 48.91 | 49.50 | 47.59 | 48.02 | 5,362,756 | -1.12(-2.29%) |
Jul 31, 2019 | 49.52 | 49.97 | 48.74 | 49.14 | 3,622,441 | -0.29(-0.59%) |
Jul 30, 2019 | 49.24 | 49.55 | 48.88 | 49.43 | 2,083,869 | -0.14(-0.28%) |
Jul 29, 2019 | 50.10 | 50.22 | 49.46 | 49.57 | 2,922,704 | -0.69(-1.38%) |
Jul 26, 2019 | 50.02 | 50.31 | 49.85 | 50.26 | 3,303,408 | +0.17(+0.33%) |
Jul 25, 2019 | 50.53 | 50.54 | 49.97 | 50.10 | 2,802,166 | -0.27(-0.54%) |
Jul 24, 2019 | 49.16 | 50.46 | 49.15 | 50.37 | 4,454,909 | +0.97(+1.95%) |
Jul 23, 2019 | 49.03 | 49.40 | 48.72 | 49.40 | 2,461,476 | +0.36(+0.73%) |
Jul 22, 2019 | 48.95 | 49.26 | 48.83 | 49.04 | 2,358,132 | -0.05(-0.11%) |
Jul 19, 2019 | 49.21 | 49.74 | 48.98 | 49.10 | 5,529,380 | +0.30(+0.61%) |
Jul 18, 2019 | 48.67 | 48.95 | 48.57 | 48.80 | 4,757,790 | +0.20(+0.42%) |
Jul 17, 2019 | 49.15 | 49.24 | 48.16 | 48.59 | 4,192,431 | -0.58(-1.18%) |
Jul 16, 2019 | 49.51 | 49.57 | 49.17 | 49.17 | 2,564,407 | -0.18(-0.37%) |
Jul 15, 2019 | 49.45 | 49.58 | 49.24 | 49.36 | 3,305,073 | -0.03(-0.05%) |
Jul 12, 2019 | 49.02 | 49.45 | 48.72 | 49.38 | 3,370,064 | +0.69(+1.42%) |
Jul 11, 2019 | 49.00 | 49.27 | 48.51 | 48.69 | 3,861,866 | -0.22(-0.45%) |
Jul 10, 2019 | 48.74 | 49.15 | 48.71 | 48.91 | 4,441,825 | +0.18(+0.38%) |
Jul 09, 2019 | 47.99 | 48.74 | 47.88 | 48.73 | 4,121,374 | +0.49(+1.02%) |
Jul 08, 2019 | 47.92 | 48.41 | 47.73 | 48.23 | 4,989,031 | +0.31(+0.64%) |
Jul 05, 2019 | 48.14 | 48.26 | 47.59 | 47.93 | 2,864,503 | -0.19(-0.40%) |
Jul 03, 2019 | 47.39 | 48.32 | 47.25 | 48.12 | 3,359,809 | +0.91(+1.93%) |
Jul 02, 2019 | 47.29 | 47.30 | 46.64 | 47.21 | 3,845,278 | -0.04(-0.09%) |
Jul 01, 2019 | 46.98 | 47.37 | 46.66 | 47.25 | 3,663,166 | +0.49(+1.05%) |
Jun 28, 2019 | 46.71 | 46.88 | 46.44 | 46.76 | 5,941,736 | +0.20(+0.43%) |
Jun 27, 2019 | 45.96 | 46.59 | 45.84 | 46.56 | 4,418,978 | +0.69(+1.51%) |
Jun 26, 2019 | 46.46 | 46.48 | 45.72 | 45.87 | 4,424,873 | -0.41(-0.89%) |
Jun 25, 2019 | 46.72 | 46.98 | 46.08 | 46.28 | 6,271,527 | -0.52(-1.11%) |
Jun 24, 2019 | 47.07 | 47.45 | 46.69 | 46.80 | 3,127,937 | -0.29(-0.62%) |
Jun 21, 2019 | 47.95 | 48.03 | 47.07 | 47.09 | 6,224,084 | -0.53(-1.11%) |
Jun 20, 2019 | 47.38 | 47.71 | 46.80 | 47.61 | 5,697,919 | +0.57(+1.21%) |
Jun 19, 2019 | 46.95 | 47.34 | 46.87 | 47.04 | 4,590,888 | +0.22(+0.47%) |
Jun 18, 2019 | 46.42 | 47.00 | 46.39 | 46.82 | 3,775,757 | +0.32(+0.68%) |
Jun 17, 2019 | 46.88 | 47.04 | 46.46 | 46.51 | 3,089,035 | -0.28(-0.60%) |
Jun 14, 2019 | 46.75 | 46.89 | 46.38 | 46.79 | 3,653,893 | +0.10(+0.21%) |
Jun 13, 2019 | 46.25 | 46.91 | 46.20 | 46.69 | 4,398,653 | +0.49(+1.06%) |
Jun 12, 2019 | 46.36 | 46.44 | 45.90 | 46.20 | 3,258,322 | -0.10(-0.23%) |
Jun 11, 2019 | 46.76 | 46.90 | 46.02 | 46.30 | 4,112,338 | -0.22(-0.47%) |
Jun 10, 2019 | 46.32 | 46.71 | 46.21 | 46.52 | 5,325,748 | +0.37(+0.79%) |
Jun 07, 2019 | 46.68 | 46.90 | 46.16 | 46.16 | 5,967,883 | -0.56(-1.20%) |
Jun 06, 2019 | 46.75 | 47.25 | 46.56 | 46.71 | 5,461,417 | -0.11(-0.24%) |
Jun 05, 2019 | 46.53 | 46.86 | 45.96 | 46.83 | 6,282,427 | -0.13(-0.28%) |
Jun 04, 2019 | 46.39 | 47.03 | 46.12 | 46.96 | 7,766,524 | +0.98(+2.13%) |
Jun 03, 2019 | 44.54 | 46.02 | 44.42 | 45.98 | 8,136,284 | +1.43(+3.21%) |
May 31, 2019 | 44.84 | 44.92 | 44.19 | 44.55 | 5,870,100 | -0.76(-1.67%) |
May 30, 2019 | 45.18 | 45.58 | 45.00 | 45.31 | 3,769,446 | +0.28(+0.62%) |
May 29, 2019 | 45.29 | 45.32 | 44.64 | 45.03 | 4,434,368 | -0.39(-0.86%) |
May 28, 2019 | 45.88 | 46.27 | 45.37 | 45.42 | 6,628,562 | -0.60(-1.31%) |
May 24, 2019 | 45.76 | 46.09 | 45.53 | 46.02 | 3,767,928 | +0.49(+1.07%) |
May 23, 2019 | 45.55 | 45.56 | 44.95 | 45.54 | 5,830,231 | -0.31(-0.69%) |
May 22, 2019 | 45.63 | 46.12 | 45.43 | 45.85 | 5,053,788 | +0.05(+0.11%) |
May 21, 2019 | 46.04 | 46.08 | 45.44 | 45.80 | 5,305,971 | +0.06(+0.13%) |
May 20, 2019 | 45.74 | 46.25 | 45.50 | 45.74 | 6,549,681 | +0.05(+0.11%) |
May 17, 2019 | 45.07 | 45.96 | 44.98 | 45.68 | 5,645,072 | +0.12(+0.27%) |
May 16, 2019 | 45.33 | 46.21 | 45.33 | 45.56 | 6,247,954 | +0.33(+0.73%) |
May 15, 2019 | 44.56 | 45.51 | 44.32 | 45.23 | 7,065,808 | +0.32(+0.72%) |
May 14, 2019 | 44.25 | 45.25 | 44.25 | 44.91 | 7,845,572 | +0.66(+1.50%) |
May 13, 2019 | 44.47 | 44.73 | 43.68 | 44.24 | 6,757,624 | -0.80(-1.78%) |
May 10, 2019 | 44.04 | 45.07 | 43.70 | 45.05 | 6,625,314 | +0.71(+1.59%) |
May 09, 2019 | 43.35 | 44.42 | 43.08 | 44.34 | 6,956,310 | +0.76(+1.74%) |
May 08, 2019 | 43.65 | 45.34 | 43.47 | 43.58 | 12,647,780 | -0.30(-0.68%) |
May 07, 2019 | 44.26 | 44.76 | 43.62 | 43.88 | 33,542,932 | +2.78(+6.77%) |
May 06, 2019 | 40.38 | 41.10 | 40.26 | 41.10 | 6,867,690 | +0.00(+0.00%) |
May 03, 2019 | 40.91 | 41.32 | 40.77 | 41.10 | 7,292,258 | +0.27(+0.66%) |
May 02, 2019 | 41.02 | 41.39 | 40.55 | 40.83 | 5,449,080 | -0.06(-0.15%) |
May 01, 2019 | 41.44 | 41.70 | 40.87 | 40.89 | 4,899,483 | -0.61(-1.47%) |
Apr 30, 2019 | 41.00 | 41.52 | 40.87 | 41.50 | 6,235,909 | +0.51(+1.23%) |
Apr 29, 2019 | 40.26 | 41.10 | 40.20 | 40.99 | 5,100,533 | +0.82(+2.04%) |
Apr 26, 2019 | 39.43 | 40.21 | 39.20 | 40.17 | 3,519,973 | +0.75(+1.90%) |
Apr 25, 2019 | 39.67 | 39.85 | 39.19 | 39.42 | 6,880,691 | -0.48(-1.20%) |
Apr 24, 2019 | 39.90 | 40.30 | 39.80 | 39.90 | 4,643,380 | -0.21(-0.52%) |
Apr 23, 2019 | 39.95 | 40.18 | 39.74 | 40.11 | 5,773,446 | -0.02(-0.04%) |
Apr 22, 2019 | 40.12 | 40.38 | 39.88 | 40.13 | 3,016,013 | -0.03(-0.09%) |
Apr 18, 2019 | 40.04 | 40.51 | 39.96 | 40.16 | 4,274,958 | +0.06(+0.15%) |
Apr 17, 2019 | 40.78 | 40.83 | 39.80 | 40.10 | 4,184,828 | -0.67(-1.65%) |
Apr 16, 2019 | 40.17 | 40.90 | 40.16 | 40.77 | 5,398,887 | +0.82(+2.05%) |
Apr 15, 2019 | 40.28 | 40.38 | 39.88 | 39.95 | 4,317,390 | -0.34(-0.84%) |
Apr 12, 2019 | 40.13 | 40.96 | 40.10 | 40.29 | 5,659,745 | +0.42(+1.05%) |
Apr 11, 2019 | 39.60 | 39.97 | 39.32 | 39.87 | 4,964,073 | +0.72(+1.85%) |
Apr 10, 2019 | 38.88 | 39.26 | 38.58 | 39.15 | 2,182,767 | +0.22(+0.56%) |
Apr 09, 2019 | 38.90 | 39.02 | 38.47 | 38.93 | 3,894,125 | -0.21(-0.53%) |
Apr 08, 2019 | 39.23 | 39.39 | 38.92 | 39.14 | 2,461,229 | -0.16(-0.40%) |
Apr 05, 2019 | 38.99 | 39.52 | 38.96 | 39.30 | 4,658,640 | +0.39(+1.01%) |
Apr 04, 2019 | 38.29 | 39.00 | 38.23 | 38.91 | 4,302,708 | +0.64(+1.66%) |
Apr 03, 2019 | 38.33 | 38.53 | 38.11 | 38.27 | 4,001,122 | +0.28(+0.73%) |
Apr 02, 2019 | 38.35 | 38.67 | 37.81 | 37.99 | 3,925,047 | -0.38(-1.00%) |
Apr 01, 2019 | 37.96 | 38.63 | 37.91 | 38.37 | 4,259,224 | +0.81(+2.16%) |
Mar 29, 2019 | 37.90 | 38.01 | 37.38 | 37.56 | 4,939,381 | -0.03(-0.09%) |
Mar 28, 2019 | 37.74 | 37.95 | 37.00 | 37.60 | 3,414,134 | -0.03(-0.09%) |
Mar 27, 2019 | 37.58 | 37.91 | 37.49 | 37.63 | 3,525,201 | +0.08(+0.21%) |
Mar 26, 2019 | 37.32 | 37.75 | 37.21 | 37.55 | 3,391,348 | +0.52(+1.41%) |
Mar 25, 2019 | 37.22 | 37.43 | 36.79 | 37.03 | 4,487,772 | -0.15(-0.40%) |
Mar 22, 2019 | 37.51 | 37.62 | 36.80 | 37.18 | 6,202,541 | -0.71(-1.87%) |
Mar 21, 2019 | 37.13 | 38.27 | 37.08 | 37.89 | 5,400,517 | +0.41(+1.09%) |
Mar 20, 2019 | 38.09 | 38.39 | 37.36 | 37.48 | 5,529,732 | -0.79(-2.05%) |
Mar 19, 2019 | 38.86 | 39.26 | 38.18 | 38.26 | 5,835,316 | -0.37(-0.95%) |
Mar 18, 2019 | 38.62 | 38.98 | 38.55 | 38.63 | 4,052,938 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.50 | 38.03 | 38.42 | 8,524,009 | +0.25(+0.66%) |
Mar 14, 2019 | 37.93 | 38.37 | 37.83 | 38.16 | 5,455,823 | +0.24(+0.64%) |
Mar 13, 2019 | 37.50 | 38.23 | 37.39 | 37.92 | 6,859,716 | +0.64(+1.72%) |
Mar 12, 2019 | 37.10 | 37.61 | 37.08 | 37.28 | 4,170,629 | +0.20(+0.54%) |
Mar 11, 2019 | 36.77 | 37.31 | 36.66 | 37.08 | 3,530,073 | +0.54(+1.47%) |
Mar 08, 2019 | 35.76 | 36.57 | 35.60 | 36.54 | 4,845,250 | +0.34(+0.93%) |
Mar 07, 2019 | 36.50 | 36.74 | 36.00 | 36.21 | 6,890,550 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.52 | 36.68 | 36.80 | 6,081,722 | -0.58(-1.55%) |
Mar 05, 2019 | 37.65 | 37.66 | 36.92 | 37.38 | 5,237,997 | -0.29(-0.78%) |
Mar 04, 2019 | 37.60 | 38.06 | 36.93 | 37.68 | 10,987,148 | +0.24(+0.65%) |
Mar 01, 2019 | 37.65 | 37.81 | 37.28 | 37.44 | 6,176,949 | +0.03(+0.07%) |
Feb 28, 2019 | 37.83 | 37.89 | 37.32 | 37.41 | 4,759,219 | -0.23(-0.62%) |
Feb 27, 2019 | 37.97 | 38.01 | 37.38 | 37.64 | 5,483,272 | -0.34(-0.89%) |
Feb 26, 2019 | 37.78 | 38.74 | 37.76 | 37.98 | 7,672,211 | +0.03(+0.07%) |
Feb 25, 2019 | 37.40 | 38.43 | 37.29 | 37.96 | 11,780,284 | +0.83(+2.24%) |
Feb 22, 2019 | 37.35 | 37.52 | 37.01 | 37.12 | 5,692,401 | -0.12(-0.33%) |
Feb 21, 2019 | 37.42 | 37.71 | 37.02 | 37.24 | 6,253,734 | -0.24(-0.65%) |
Feb 20, 2019 | 37.18 | 37.49 | 36.73 | 37.49 | 6,521,373 | +0.26(+0.70%) |
Feb 19, 2019 | 36.52 | 37.32 | 36.22 | 37.23 | 10,188,688 | +0.58(+1.58%) |
Feb 15, 2019 | 35.23 | 36.67 | 35.11 | 36.65 | 18,921,628 | +1.84(+5.30%) |
Feb 14, 2019 | 36.45 | 36.63 | 34.64 | 34.80 | 25,667,074 | -3.46(-9.03%) |
Feb 13, 2019 | 38.12 | 38.60 | 38.06 | 38.26 | 6,105,962 | +0.30(+0.80%) |
Feb 12, 2019 | 37.60 | 38.32 | 37.56 | 37.96 | 4,577,473 | +0.68(+1.81%) |
Feb 11, 2019 | 36.95 | 37.37 | 36.83 | 37.28 | 5,916,110 | +0.52(+1.41%) |
Feb 08, 2019 | 36.89 | 36.99 | 36.22 | 36.76 | 5,684,087 | -0.33(-0.89%) |
Feb 07, 2019 | 37.44 | 37.67 | 36.67 | 37.09 | 6,119,907 | -0.71(-1.88%) |
Feb 06, 2019 | 37.80 | 37.96 | 37.62 | 37.80 | 4,760,145 | -0.01(-0.02%) |
Feb 05, 2019 | 37.95 | 37.97 | 37.49 | 37.81 | 6,629,277 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.31 | 37.77 | 38.10 | 10,003,850 | +0.16(+0.41%) |
Feb 01, 2019 | 37.63 | 37.96 | 37.28 | 37.95 | 3,907,102 | +0.51(+1.36%) |
Jan 31, 2019 | 36.79 | 37.51 | 36.68 | 37.44 | 7,456,023 | +0.36(+0.98%) |
Jan 30, 2019 | 36.67 | 37.33 | 36.46 | 37.07 | 5,219,559 | +0.48(+1.30%) |
Jan 29, 2019 | 36.93 | 37.03 | 36.55 | 36.60 | 4,094,345 | -0.48(-1.31%) |
Jan 28, 2019 | 37.24 | 37.30 | 36.60 | 37.08 | 4,788,585 | -0.31(-0.83%) |
Jan 25, 2019 | 37.53 | 37.82 | 37.28 | 37.39 | 5,499,783 | +0.21(+0.56%) |
Jan 24, 2019 | 36.97 | 37.74 | 36.89 | 37.18 | 4,283,095 | +0.10(+0.28%) |
Jan 23, 2019 | 37.68 | 37.75 | 36.65 | 37.08 | 4,809,730 | -0.47(-1.25%) |
Jan 22, 2019 | 37.91 | 38.08 | 37.32 | 37.55 | 6,669,465 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.25 | 37.51 | 38.24 | 5,950,265 | +0.75(+2.01%) |
Jan 17, 2019 | 37.11 | 37.69 | 36.75 | 37.49 | 5,751,786 | +0.14(+0.37%) |
Jan 16, 2019 | 36.87 | 37.58 | 36.50 | 37.35 | 6,132,217 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.78 | 36.18 | 36.76 | 6,168,132 | +0.39(+1.07%) |
Jan 14, 2019 | 35.75 | 36.62 | 35.63 | 36.37 | 5,441,263 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.32 | 35.44 | 36.08 | 5,550,824 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.34 | 35.87 | 3,752,106 | +0.23(+0.63%) |
Jan 09, 2019 | 35.13 | 35.99 | 35.12 | 35.64 | 4,934,112 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.54 | 34.72 | 35.13 | 4,514,465 | +0.14(+0.40%) |
Jan 07, 2019 | 34.66 | 35.83 | 34.49 | 34.99 | 5,789,875 | +0.20(+0.57%) |
Jan 04, 2019 | 34.11 | 34.83 | 34.07 | 34.79 | 5,569,532 | +1.24(+3.69%) |
Jan 03, 2019 | 34.15 | 34.30 | 33.50 | 33.56 | 5,841,117 | -0.75(-2.20%) |
Jan 02, 2019 | 33.69 | 34.40 | 33.49 | 34.31 | 5,215,227 | +0.18(+0.53%) |
Dec 31, 2018 | 33.50 | 34.13 | 33.26 | 34.13 | 6,961,280 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.40 | 33.22 | 33.44 | 7,402,523 | -0.61(-1.81%) |
Dec 27, 2018 | 33.11 | 34.06 | 32.69 | 34.06 | 7,850,543 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.44 | 31.64 | 33.42 | 7,104,569 | +1.09(+3.38%) |
Dec 24, 2018 | 32.11 | 33.20 | 31.66 | 32.33 | 6,081,448 | -0.06(-0.19%) |
Dec 21, 2018 | 32.87 | 33.89 | 32.25 | 32.39 | 16,197,373 | -0.65(-1.97%) |
Dec 20, 2018 | 33.82 | 34.26 | 32.87 | 33.04 | 11,106,316 | -1.03(-3.02%) |
Dec 19, 2018 | 32.57 | 34.60 | 32.57 | 34.07 | 19,027,910 | +1.54(+4.74%) |
Dec 18, 2018 | 32.69 | 33.50 | 32.34 | 32.53 | 8,331,907 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.19 | 32.16 | 32.44 | 11,884,942 | -0.03(-0.08%) |
Dec 14, 2018 | 32.04 | 32.67 | 31.94 | 32.46 | 9,441,529 | +0.17(+0.54%) |
Dec 13, 2018 | 32.54 | 32.92 | 32.05 | 32.29 | 11,378,819 | -0.34(-1.03%) |
Dec 12, 2018 | 32.04 | 33.11 | 31.75 | 32.63 | 9,900,006 | +0.94(+2.98%) |
Dec 11, 2018 | 32.57 | 33.17 | 31.45 | 31.69 | 13,756,413 | -0.52(-1.61%) |
Dec 10, 2018 | 32.28 | 32.37 | 31.05 | 32.21 | 14,311,545 | -0.33(-1.03%) |
Dec 07, 2018 | 33.71 | 34.36 | 32.48 | 32.54 | 10,771,233 | -1.30(-3.83%) |
Dec 06, 2018 | 34.31 | 34.47 | 33.06 | 33.84 | 16,772,083 | -1.17(-3.34%) |
Dec 04, 2018 | 36.97 | 37.31 | 34.94 | 35.00 | 10,925,093 | -2.07(-5.58%) |
Dec 03, 2018 | 37.64 | 37.84 | 36.83 | 37.07 | 21,685,806 | -0.06(-0.16%) |
Nov 30, 2018 | 37.24 | 37.40 | 36.40 | 37.13 | 11,689,966 | -0.16(-0.44%) |
Nov 29, 2018 | 37.70 | 38.04 | 37.12 | 37.30 | 7,534,935 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.17 | 36.81 | 38.05 | 7,106,401 | +0.76(+2.05%) |
Nov 27, 2018 | 37.45 | 37.57 | 36.97 | 37.29 | 5,839,223 | -0.36(-0.96%) |
Nov 26, 2018 | 37.69 | 38.19 | 37.59 | 37.65 | 8,559,427 | +0.41(+1.11%) |
Nov 23, 2018 | 37.30 | 37.79 | 37.18 | 37.24 | 3,450,489 | -0.42(-1.12%) |
Nov 21, 2018 | 37.66 | 37.66 | 37.66 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.81 | 37.16 | 36.49 | 36.97 | 11,275,828 | -0.21(-0.55%) |
Nov 19, 2018 | 36.80 | 37.21 | 36.57 | 37.18 | 9,883,101 | +0.31(+0.84%) |
Nov 16, 2018 | 36.40 | 37.23 | 36.33 | 36.87 | 10,662,565 | +0.21(+0.59%) |
Nov 15, 2018 | 35.71 | 36.86 | 35.38 | 36.65 | 8,392,657 | +0.64(+1.79%) |
Nov 14, 2018 | 36.49 | 36.99 | 35.76 | 36.01 | 11,369,387 | -0.19(-0.52%) |
Nov 13, 2018 | 36.54 | 37.06 | 36.15 | 36.20 | 6,999,849 | -0.27(-0.73%) |
Nov 12, 2018 | 37.54 | 37.63 | 36.39 | 36.46 | 5,996,471 | -1.16(-3.08%) |
Nov 09, 2018 | 37.86 | 38.12 | 37.41 | 37.62 | 6,289,383 | -0.37(-0.97%) |
Nov 08, 2018 | 37.88 | 38.52 | 37.85 | 37.99 | 8,108,775 | -0.15(-0.41%) |
Nov 07, 2018 | 38.04 | 38.36 | 37.67 | 38.15 | 8,702,518 | -0.40(-1.05%) |
Nov 06, 2018 | 37.69 | 38.64 | 37.42 | 38.55 | 8,784,162 | +0.66(+1.74%) |
Nov 05, 2018 | 37.01 | 37.97 | 37.00 | 37.89 | 8,378,313 | +0.73(+1.96%) |
Nov 02, 2018 | 37.28 | 37.78 | 36.38 | 37.16 | 10,796,508 | +0.14(+0.37%) |