Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.81 | 60.28 | 57.40 | 60.18 | 143,752,736 | +1.33(+2.26%) |
Oct 30, 2019 | 59.21 | 59.34 | 58.35 | 58.85 | 128,346,736 | -0.01(-0.01%) |
Oct 29, 2019 | 60.23 | 60.42 | 58.68 | 58.85 | 147,521,376 | -1.39(-2.31%) |
Oct 28, 2019 | 59.85 | 60.30 | 59.68 | 60.25 | 99,737,720 | +0.60(+1.00%) |
Oct 25, 2019 | 58.82 | 59.69 | 58.75 | 59.65 | 75,934,840 | +0.73(+1.23%) |
Oct 24, 2019 | 59.15 | 59.22 | 58.49 | 58.92 | 73,968,928 | +0.10(+0.16%) |
Oct 23, 2019 | 58.39 | 58.84 | 58.35 | 58.83 | 82,266,616 | +0.78(+1.34%) |
Oct 22, 2019 | 58.34 | 58.59 | 57.97 | 58.05 | 93,649,560 | -0.13(-0.23%) |
Oct 21, 2019 | 57.46 | 58.30 | 57.41 | 58.18 | 92,400,968 | +0.99(+1.73%) |
Oct 18, 2019 | 56.75 | 57.47 | 56.68 | 57.19 | 100,770,376 | +0.27(+0.48%) |
Oct 17, 2019 | 56.87 | 57.13 | 56.49 | 56.92 | 71,374,136 | +0.22(+0.39%) |
Oct 16, 2019 | 56.45 | 56.91 | 56.41 | 56.70 | 79,651,576 | -0.29(-0.50%) |
Oct 15, 2019 | 57.18 | 57.49 | 56.82 | 56.98 | 95,116,176 | -0.08(-0.14%) |
Oct 14, 2019 | 56.82 | 57.61 | 56.77 | 57.06 | 100,828,184 | -0.08(-0.14%) |
Oct 11, 2019 | 56.35 | 57.49 | 56.20 | 57.14 | 173,579,648 | +1.48(+2.66%) |
Oct 10, 2019 | 55.14 | 55.75 | 54.99 | 55.66 | 119,559,064 | +0.74(+1.35%) |
Oct 09, 2019 | 54.92 | 55.10 | 54.58 | 54.92 | 78,371,512 | +0.64(+1.17%) |
Oct 08, 2019 | 54.63 | 55.17 | 54.27 | 54.28 | 120,959,136 | -0.64(-1.17%) |
Oct 07, 2019 | 54.74 | 55.62 | 54.63 | 54.93 | 127,641,560 | +0.01(+0.02%) |
Oct 04, 2019 | 54.58 | 55.03 | 54.16 | 54.92 | 143,672,736 | +1.60(+3.01%) |
Oct 03, 2019 | 52.84 | 53.45 | 52.04 | 53.31 | 125,399,888 | +0.34(+0.65%) |
Oct 02, 2019 | 53.96 | 54.09 | 52.72 | 52.97 | 147,764,528 | -1.36(-2.51%) |
Oct 01, 2019 | 54.45 | 55.21 | 54.24 | 54.33 | 149,557,152 | +0.15(+0.28%) |
Sep 30, 2019 | 53.41 | 54.33 | 53.41 | 54.18 | 108,756,576 | +1.25(+2.35%) |
Sep 27, 2019 | 53.35 | 53.45 | 52.56 | 52.93 | 104,838,472 | -0.26(-0.49%) |
Sep 26, 2019 | 53.22 | 53.45 | 52.94 | 53.19 | 78,882,528 | -0.25(-0.46%) |
Sep 25, 2019 | 52.87 | 53.58 | 52.53 | 53.44 | 92,885,144 | +0.66(+1.24%) |
Sep 24, 2019 | 53.47 | 53.82 | 52.54 | 52.78 | 129,893,488 | -0.13(-0.24%) |
Sep 23, 2019 | 52.97 | 53.18 | 52.65 | 52.91 | 80,224,344 | +0.24(+0.45%) |
Sep 20, 2019 | 53.55 | 53.84 | 52.61 | 52.67 | 239,666,080 | -0.78(-1.46%) |
Sep 19, 2019 | 53.71 | 54.13 | 53.31 | 53.45 | 91,665,904 | -0.44(-0.81%) |
Sep 18, 2019 | 53.48 | 53.91 | 53.08 | 53.89 | 105,958,640 | +0.50(+0.94%) |
Sep 17, 2019 | 53.21 | 53.42 | 53.01 | 53.39 | 75,979,960 | +0.19(+0.36%) |
Sep 16, 2019 | 52.67 | 53.25 | 52.63 | 53.20 | 87,419,592 | +0.28(+0.53%) |
Sep 13, 2019 | 53.22 | 53.41 | 52.50 | 52.92 | 164,373,632 | -1.05(-1.95%) |
Sep 12, 2019 | 54.38 | 54.77 | 53.91 | 53.97 | 133,135,648 | -0.12(-0.22%) |
Sep 11, 2019 | 52.75 | 54.12 | 52.67 | 54.09 | 182,132,064 | +1.67(+3.18%) |
Sep 10, 2019 | 51.73 | 52.44 | 51.21 | 52.42 | 131,286,032 | +0.61(+1.18%) |
Sep 09, 2019 | 51.97 | 52.36 | 51.06 | 51.81 | 112,859,464 | +0.22(+0.43%) |
Sep 06, 2019 | 51.78 | 51.87 | 51.41 | 51.59 | 80,039,720 | -0.00(-0.01%) |
Sep 05, 2019 | 51.28 | 51.76 | 51.17 | 51.59 | 98,916,240 | +1.06(+2.10%) |
Sep 04, 2019 | 50.41 | 50.67 | 50.15 | 50.53 | 79,416,256 | +0.77(+1.56%) |
Sep 03, 2019 | 49.94 | 50.07 | 49.40 | 49.76 | 82,841,664 | -0.74(-1.46%) |
Aug 30, 2019 | 50.84 | 50.91 | 50.12 | 50.50 | 87,481,824 | -0.07(-0.13%) |
Aug 29, 2019 | 50.44 | 50.64 | 49.99 | 50.56 | 86,806,024 | +0.84(+1.69%) |
Aug 28, 2019 | 49.37 | 49.77 | 49.18 | 49.72 | 65,932,440 | +0.33(+0.67%) |
Aug 27, 2019 | 50.28 | 50.45 | 49.24 | 49.39 | 107,022,960 | -0.56(-1.13%) |
Aug 26, 2019 | 49.80 | 50.12 | 49.61 | 49.95 | 107,722,824 | +0.93(+1.90%) |
Aug 23, 2019 | 50.66 | 51.30 | 48.62 | 49.02 | 193,804,720 | -2.38(-4.62%) |
Aug 22, 2019 | 51.57 | 51.87 | 50.98 | 51.40 | 92,018,992 | -0.04(-0.08%) |
Aug 21, 2019 | 51.52 | 51.68 | 51.19 | 51.44 | 89,087,328 | +0.55(+1.08%) |
Aug 20, 2019 | 51.01 | 51.61 | 50.88 | 50.89 | 111,179,832 | +0.00(+0.00%) |
Aug 19, 2019 | 50.95 | 51.46 | 50.81 | 50.89 | 100,966,864 | +0.93(+1.86%) |
Aug 16, 2019 | 49.42 | 50.11 | 49.31 | 49.95 | 119,110,040 | +1.03(+2.10%) |
Aug 15, 2019 | 49.41 | 49.62 | 48.30 | 48.93 | 115,205,488 | -0.12(-0.25%) |
Aug 14, 2019 | 49.15 | 49.94 | 49.01 | 49.05 | 150,908,384 | -1.50(-2.98%) |
Aug 13, 2019 | 48.63 | 51.32 | 48.58 | 50.55 | 196,418,064 | +2.05(+4.23%) |
Aug 12, 2019 | 48.29 | 48.88 | 48.18 | 48.50 | 92,919,272 | -0.12(-0.25%) |
Aug 09, 2019 | 48.70 | 49.05 | 48.21 | 48.62 | 101,773,240 | -0.40(-0.82%) |
Aug 08, 2019 | 48.25 | 49.05 | 48.05 | 49.02 | 111,988,440 | +1.06(+2.21%) |
Aug 07, 2019 | 47.09 | 48.09 | 46.71 | 47.97 | 138,394,096 | +0.49(+1.04%) |
Aug 06, 2019 | 47.31 | 47.73 | 46.76 | 47.48 | 148,582,576 | +0.88(+1.89%) |
Aug 05, 2019 | 47.71 | 47.87 | 46.41 | 46.59 | 217,072,960 | -2.57(-5.23%) |
Aug 02, 2019 | 49.53 | 49.75 | 48.59 | 49.17 | 169,558,064 | -1.06(-2.12%) |
Aug 01, 2019 | 51.55 | 52.54 | 49.82 | 50.23 | 223,933,776 | -1.11(-2.16%) |
Jul 31, 2019 | 52.16 | 53.35 | 50.92 | 51.34 | 287,354,080 | +1.03(+2.04%) |
Jul 30, 2019 | 50.31 | 50.65 | 49.96 | 50.31 | 139,990,944 | -0.22(-0.43%) |
Jul 29, 2019 | 50.24 | 50.76 | 50.23 | 50.53 | 89,863,128 | +0.47(+0.93%) |
Jul 26, 2019 | 50.00 | 50.54 | 49.92 | 50.06 | 73,109,544 | +0.17(+0.35%) |
Jul 25, 2019 | 50.34 | 50.43 | 49.82 | 49.89 | 57,665,336 | -0.40(-0.79%) |
Jul 24, 2019 | 50.05 | 50.40 | 49.93 | 50.29 | 62,180,096 | -0.04(-0.08%) |
Jul 23, 2019 | 50.24 | 50.35 | 49.96 | 50.33 | 76,118,344 | +0.39(+0.78%) |
Jul 22, 2019 | 49.08 | 49.94 | 49.07 | 49.94 | 92,366,120 | +1.12(+2.29%) |
Jul 19, 2019 | 49.59 | 49.76 | 48.77 | 48.82 | 86,846,528 | -0.75(-1.51%) |
Jul 18, 2019 | 49.16 | 49.62 | 49.09 | 49.57 | 77,036,304 | +0.57(+1.16%) |
Jul 17, 2019 | 49.17 | 49.42 | 48.99 | 49.01 | 58,497,996 | -0.28(-0.56%) |
Jul 16, 2019 | 49.30 | 49.67 | 49.04 | 49.28 | 69,962,384 | -0.17(-0.35%) |
Jul 15, 2019 | 49.18 | 49.61 | 49.16 | 49.45 | 70,295,760 | +0.46(+0.94%) |
Jul 12, 2019 | 48.79 | 49.16 | 48.73 | 48.99 | 73,011,616 | +0.43(+0.88%) |
Jul 11, 2019 | 49.00 | 49.26 | 48.61 | 48.56 | 83,744,512 | -0.41(-0.84%) |
Jul 10, 2019 | 48.64 | 49.10 | 48.57 | 48.98 | 74,249,056 | +0.48(+0.99%) |
Jul 09, 2019 | 48.01 | 48.56 | 47.91 | 48.50 | 85,335,768 | +0.29(+0.61%) |
Jul 08, 2019 | 48.39 | 48.54 | 47.82 | 48.20 | 105,037,568 | -1.01(-2.06%) |
Jul 05, 2019 | 49.01 | 49.42 | 48.90 | 49.22 | 71,643,520 | -0.04(-0.09%) |
Jul 03, 2019 | 48.99 | 49.27 | 48.85 | 49.26 | 47,146,832 | +0.40(+0.83%) |
Jul 02, 2019 | 48.54 | 48.95 | 48.53 | 48.86 | 70,228,344 | +0.33(+0.69%) |
Jul 01, 2019 | 48.96 | 49.28 | 48.35 | 48.52 | 113,298,016 | +0.83(+1.73%) |
Jun 28, 2019 | 47.88 | 48.08 | 47.49 | 47.70 | 129,094,024 | -0.44(-0.91%) |
Jun 27, 2019 | 48.31 | 48.58 | 48.09 | 48.14 | 86,538,192 | -0.01(-0.03%) |
Jun 26, 2019 | 47.66 | 48.44 | 47.56 | 48.15 | 108,132,648 | +1.02(+2.16%) |
Jun 25, 2019 | 47.82 | 48.02 | 47.06 | 47.13 | 87,394,616 | -0.73(-1.52%) |
Jun 24, 2019 | 47.85 | 48.24 | 47.76 | 47.86 | 75,561,960 | -0.05(-0.10%) |
Jun 21, 2019 | 47.91 | 48.40 | 47.75 | 47.90 | 198,349,088 | -0.16(-0.34%) |
Jun 20, 2019 | 48.29 | 48.35 | 47.72 | 48.07 | 89,254,592 | +0.38(+0.80%) |
Jun 19, 2019 | 48.12 | 48.17 | 47.55 | 47.69 | 87,573,952 | -0.14(-0.29%) |
Jun 18, 2019 | 47.25 | 48.27 | 47.04 | 47.82 | 110,115,056 | +1.10(+2.35%) |
Jun 17, 2019 | 46.49 | 46.98 | 46.31 | 46.73 | 60,860,420 | +0.28(+0.60%) |
Jun 14, 2019 | 46.16 | 46.65 | 45.86 | 46.45 | 77,850,784 | -0.01(-0.03%) |
Jun 13, 2019 | 46.92 | 47.42 | 46.66 | 46.46 | 89,904,296 | -0.34(-0.72%) |
Jun 12, 2019 | 46.74 | 47.23 | 46.60 | 46.80 | 75,674,592 | -0.15(-0.32%) |
Jun 11, 2019 | 46.96 | 47.23 | 46.66 | 46.95 | 111,712,536 | +0.54(+1.16%) |
Jun 10, 2019 | 46.22 | 47.08 | 46.18 | 46.41 | 108,778,680 | +0.59(+1.28%) |
Jun 07, 2019 | 44.95 | 46.25 | 44.77 | 45.82 | 127,325,088 | +1.19(+2.66%) |
Jun 06, 2019 | 44.12 | 44.70 | 43.90 | 44.64 | 93,424,880 | +0.65(+1.47%) |
Jun 05, 2019 | 44.41 | 44.58 | 43.65 | 43.99 | 123,510,928 | +0.70(+1.61%) |
Jun 04, 2019 | 42.28 | 43.34 | 42.06 | 43.29 | 128,337,360 | +1.46(+3.48%) |
Jun 03, 2019 | 42.32 | 42.88 | 41.03 | 41.84 | 167,566,576 | -0.35(-0.84%) |
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,520 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,680 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,744 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,456 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,184 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,744 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,464 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,800 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,368 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,032 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,080 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,360 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,912,944 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,184,912 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,288 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,353,984 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,064 | +0.01(+0.02%) |
May 07, 2019 | 49.43 | 49.79 | 48.21 | 48.70 | 161,397,376 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,009,984 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,848 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,212,888 | -0.33(-0.65%) |
May 01, 2019 | 50.39 | 51.69 | 50.23 | 50.54 | 269,887,360 | +2.36(+4.91%) |
Apr 30, 2019 | 48.75 | 48.83 | 47.80 | 48.17 | 193,309,456 | -0.95(-1.93%) |
Apr 29, 2019 | 49.07 | 49.45 | 48.94 | 49.12 | 92,371,384 | +0.07(+0.15%) |
Apr 26, 2019 | 49.19 | 49.21 | 48.52 | 49.05 | 77,682,800 | -0.24(-0.48%) |
Apr 25, 2019 | 49.65 | 49.88 | 49.24 | 49.28 | 77,170,648 | -0.45(-0.91%) |
Apr 24, 2019 | 49.78 | 50.05 | 49.71 | 49.73 | 73,024,856 | -0.08(-0.15%) |
Apr 23, 2019 | 49.08 | 49.87 | 48.95 | 49.81 | 97,112,240 | +0.71(+1.44%) |
Apr 22, 2019 | 48.69 | 49.20 | 48.58 | 49.10 | 80,961,592 | +0.16(+0.33%) |
Apr 18, 2019 | 48.76 | 49.01 | 48.62 | 48.94 | 100,787,160 | +0.18(+0.36%) |
Apr 17, 2019 | 47.90 | 48.82 | 47.68 | 48.76 | 120,358,936 | +0.93(+1.95%) |
Apr 16, 2019 | 47.88 | 48.34 | 47.67 | 47.83 | 107,001,536 | +0.00(+0.01%) |
Apr 15, 2019 | 47.67 | 47.98 | 47.54 | 47.83 | 73,015,120 | +0.09(+0.18%) |
Apr 12, 2019 | 47.82 | 48.05 | 47.10 | 47.74 | 115,636,744 | -0.02(-0.04%) |
Apr 11, 2019 | 48.22 | 48.25 | 47.64 | 47.76 | 87,020,984 | -0.40(-0.83%) |
Apr 10, 2019 | 47.70 | 48.19 | 47.58 | 48.16 | 90,312,856 | +0.27(+0.56%) |
Apr 09, 2019 | 48.09 | 48.70 | 47.83 | 47.89 | 148,965,376 | -0.14(-0.30%) |
Apr 08, 2019 | 47.15 | 48.07 | 47.13 | 48.04 | 107,760,672 | +0.74(+1.57%) |
Apr 05, 2019 | 47.16 | 47.32 | 47.04 | 47.29 | 77,172,528 | +0.31(+0.67%) |
Apr 04, 2019 | 46.76 | 47.14 | 46.37 | 46.98 | 79,587,520 | +0.08(+0.17%) |
Apr 03, 2019 | 46.39 | 47.17 | 46.37 | 46.90 | 96,912,688 | +0.32(+0.69%) |
Apr 02, 2019 | 45.87 | 46.68 | 45.86 | 46.58 | 94,760,648 | +0.67(+1.45%) |
Apr 01, 2019 | 46.01 | 46.02 | 45.22 | 45.91 | 117,967,648 | +0.31(+0.68%) |
Mar 29, 2019 | 45.57 | 45.63 | 45.26 | 45.60 | 98,155,400 | +0.30(+0.65%) |
Mar 28, 2019 | 45.36 | 45.51 | 45.02 | 45.31 | 86,459,104 | +0.06(+0.13%) |
Mar 27, 2019 | 45.31 | 45.56 | 44.78 | 45.25 | 124,271,320 | +0.40(+0.90%) |
Mar 26, 2019 | 46.01 | 46.30 | 44.31 | 44.84 | 207,350,240 | -0.47(-1.03%) |
Mar 25, 2019 | 45.98 | 46.09 | 44.80 | 45.31 | 182,467,280 | -0.55(-1.21%) |
Mar 22, 2019 | 46.89 | 47.46 | 45.80 | 45.86 | 176,648,800 | -0.97(-2.07%) |
Mar 21, 2019 | 45.62 | 47.13 | 45.57 | 46.83 | 212,456,976 | +1.66(+3.68%) |
Mar 20, 2019 | 44.71 | 45.49 | 44.35 | 45.17 | 129,244,016 | +0.39(+0.87%) |
Mar 19, 2019 | 45.22 | 45.37 | 44.63 | 44.78 | 131,780,344 | -0.36(-0.79%) |
Mar 18, 2019 | 44.60 | 45.23 | 44.60 | 45.14 | 109,156,288 | +0.46(+1.02%) |
Mar 15, 2019 | 44.38 | 44.97 | 44.11 | 44.68 | 162,633,152 | +0.57(+1.30%) |
Mar 14, 2019 | 44.15 | 44.20 | 43.83 | 44.11 | 98,106,448 | +0.48(+1.11%) |
Mar 13, 2019 | 43.75 | 44.00 | 43.43 | 43.62 | 129,193,776 | +0.19(+0.44%) |
Mar 12, 2019 | 43.21 | 43.85 | 43.06 | 43.43 | 135,200,032 | +0.48(+1.12%) |
Mar 11, 2019 | 42.13 | 43.00 | 42.10 | 42.95 | 133,278,464 | +1.44(+3.46%) |
Mar 08, 2019 | 40.89 | 41.55 | 40.69 | 41.51 | 99,969,056 | +0.10(+0.24%) |
Mar 07, 2019 | 41.74 | 41.88 | 41.30 | 41.41 | 103,159,880 | -0.48(-1.16%) |
Mar 06, 2019 | 41.93 | 42.13 | 41.76 | 41.90 | 86,609,904 | -0.24(-0.58%) |
Mar 05, 2019 | 42.24 | 42.25 | 41.90 | 42.14 | 82,171,152 | -0.08(-0.18%) |
Mar 04, 2019 | 42.18 | 42.67 | 41.76 | 42.22 | 114,227,232 | +0.21(+0.50%) |
Mar 01, 2019 | 41.84 | 42.05 | 41.51 | 42.00 | 107,828,520 | +0.44(+1.05%) |
Feb 28, 2019 | 41.85 | 41.99 | 41.51 | 41.57 | 117,333,456 | -0.41(-0.98%) |
Feb 27, 2019 | 41.58 | 42.01 | 41.47 | 41.98 | 115,915,016 | +0.13(+0.31%) |
Feb 26, 2019 | 41.70 | 42.08 | 41.57 | 41.85 | 70,898,936 | +0.02(+0.06%) |
Feb 25, 2019 | 41.81 | 42.22 | 41.76 | 41.83 | 91,050,280 | +0.30(+0.73%) |
Feb 22, 2019 | 41.19 | 41.53 | 41.14 | 41.52 | 78,782,496 | +0.46(+1.12%) |
Feb 21, 2019 | 41.24 | 41.38 | 40.88 | 41.07 | 71,835,640 | -0.23(-0.56%) |
Feb 20, 2019 | 41.10 | 41.61 | 41.05 | 41.30 | 108,743,712 | +0.26(+0.64%) |
Feb 19, 2019 | 40.74 | 41.16 | 40.69 | 41.03 | 78,992,696 | +0.12(+0.30%) |
Feb 15, 2019 | 41.11 | 41.22 | 40.75 | 40.91 | 102,582,904 | -0.09(-0.22%) |
Feb 14, 2019 | 40.74 | 41.11 | 40.66 | 41.00 | 90,822,136 | +0.15(+0.36%) |
Feb 13, 2019 | 41.15 | 41.41 | 40.79 | 40.85 | 93,575,264 | -0.17(-0.42%) |
Feb 12, 2019 | 40.84 | 41.05 | 40.74 | 41.03 | 92,605,240 | +0.35(+0.86%) |
Feb 11, 2019 | 41.06 | 41.10 | 40.63 | 40.67 | 87,257,832 | -0.24(-0.58%) |
Feb 08, 2019 | 40.57 | 40.97 | 40.43 | 40.91 | 99,221,768 | +0.05(+0.12%) |
Feb 07, 2019 | 41.21 | 41.58 | 40.72 | 40.86 | 132,612,544 | -0.79(-1.89%) |
Feb 06, 2019 | 41.75 | 41.97 | 41.32 | 41.65 | 118,061,528 | +0.01(+0.03%) |
Feb 05, 2019 | 41.32 | 41.85 | 41.20 | 41.64 | 150,896,640 | +0.70(+1.71%) |
Feb 04, 2019 | 40.02 | 41.03 | 39.99 | 40.94 | 131,386,944 | +1.13(+2.84%) |
Feb 01, 2019 | 39.91 | 40.39 | 39.66 | 39.81 | 136,662,560 | +0.02(+0.05%) |
Jan 31, 2019 | 39.71 | 40.40 | 39.34 | 39.79 | 170,144,096 | +0.28(+0.72%) |
Jan 30, 2019 | 39.02 | 39.72 | 38.30 | 39.50 | 255,408,080 | +2.53(+6.83%) |
Jan 29, 2019 | 37.35 | 37.80 | 36.84 | 36.98 | 171,191,792 | -0.39(-1.04%) |
Jan 28, 2019 | 37.24 | 37.37 | 36.73 | 37.36 | 109,446,848 | -0.35(-0.93%) |
Jan 25, 2019 | 37.17 | 37.80 | 36.89 | 37.71 | 140,342,656 | +1.21(+3.31%) |
Jan 24, 2019 | 36.84 | 36.93 | 36.27 | 36.50 | 106,366,008 | -0.29(-0.79%) |
Jan 23, 2019 | 36.85 | 37.09 | 36.26 | 36.79 | 96,699,616 | +0.15(+0.40%) |
Jan 22, 2019 | 37.39 | 37.47 | 36.48 | 36.65 | 127,081,360 | -0.84(-2.24%) |
Jan 18, 2019 | 37.65 | 37.74 | 37.29 | 37.49 | 141,192,720 | +0.23(+0.62%) |
Jan 17, 2019 | 36.86 | 37.69 | 36.64 | 37.26 | 123,967,304 | +0.22(+0.59%) |
Jan 16, 2019 | 36.59 | 37.26 | 36.57 | 37.04 | 127,806,952 | +0.45(+1.22%) |
Jan 15, 2019 | 35.92 | 36.67 | 35.87 | 36.59 | 119,957,488 | +0.73(+2.05%) |
Jan 14, 2019 | 36.06 | 36.16 | 35.67 | 35.86 | 135,531,968 | -0.55(-1.50%) |
Jan 11, 2019 | 36.54 | 36.74 | 36.22 | 36.40 | 113,047,880 | -0.36(-0.98%) |
Jan 10, 2019 | 36.45 | 36.81 | 36.06 | 36.76 | 149,238,896 | +0.12(+0.32%) |
Jan 09, 2019 | 36.16 | 36.94 | 35.77 | 36.65 | 188,453,904 | +0.61(+1.70%) |
Jan 08, 2019 | 35.75 | 36.29 | 35.50 | 36.04 | 171,042,544 | +0.67(+1.91%) |
Jan 07, 2019 | 35.55 | 35.58 | 34.88 | 35.36 | 228,803,440 | -0.08(-0.22%) |
Jan 04, 2019 | 34.55 | 35.51 | 34.37 | 35.44 | 245,174,416 | +1.45(+4.27%) |
Jan 03, 2019 | 34.42 | 34.83 | 33.94 | 33.99 | 381,708,000 | -1.05(-3.01%) |
Jan 02, 2019 | 37.03 | 37.97 | 36.87 | 35.04 | 152,983,152 | -2.66(-7.06%) |
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,431,968 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,320 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,288,784 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,024 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,288 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,280 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,016 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,536 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,640 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,408 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,400 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,280 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,336 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,176 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,552 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,328 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,256 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,957,840 | -1.94(-4.40%) |
Dec 03, 2018 | 44.09 | 44.21 | 43.32 | 44.18 | 170,077,888 | +1.49(+3.49%) |
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,656 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,024 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,464,960 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,288 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,191,888 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,360 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,080 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,352 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,096 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,344 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,788,848 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,584 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,664 | -2.46(-5.04%) |
Nov 09, 2018 | 49.14 | 49.25 | 48.35 | 48.88 | 143,764,224 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,176 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,336 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,080 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,336 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,393,824 | -3.51(-6.63%) |