Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.75 | 60.87 | 58.45 | 58.87 | 37,189,336 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,132,262 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.18 | 25,986,124 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,148,766 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.83 | 59.76 | 47,170,100 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,500,172 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.96 | 24,476,732 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.26 | 23,994,806 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.40 | 61.74 | 21,875,154 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,480,022 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.05 | 61.45 | 61.99 | 28,502,384 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,393,804 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.57 | 36,052,124 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.74 | 32,111,674 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,772,218 | +0.32(+0.54%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.97 | 60.51 | 25,613,094 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,821,700 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,616,476 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.02 | 26,368,042 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,659,270 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.94 | 59.74 | 23,848,248 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.68 | 57.30 | 58.59 | 23,213,016 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.82 | 57.54 | 57.85 | 25,908,830 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,582,428 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.56 | 18,357,968 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.59 | 58.97 | 59.42 | 13,941,383 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,650,336 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.60 | 60,579,056 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,713,508 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.11 | 57.15 | 34,494,868 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,247,820 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.06 | 32,225,506 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.02 | 55.23 | 55.77 | 45,677,860 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,600,904 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.17 | 53.36 | 54.12 | 23,473,964 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,741,010 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,272,390 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,334,298 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,562,188 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,451,394 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.89 | 51.71 | 47,546,808 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,358,624 | -1.87(-3.46%) |
Nov 29, 2019 | 54.03 | 54.32 | 53.73 | 53.97 | 14,212,059 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.08 | 54.34 | 21,729,120 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,707,452 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,888,816 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.24 | 52.47 | 22,515,548 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,940,420 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.39 | 51.40 | 52.55 | 47,482,164 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,651,084 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,730,752 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.92 | 50.81 | 105,920,008 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,083,140 | +0.30(+0.59%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,257,024 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.72 | 51.83 | 52.16 | 28,484,378 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,460,706 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,946 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,120,458 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.79 | 51.66 | 27,006,730 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.64 | 51.68 | 52.16 | 30,207,434 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,728,860 | +1.97(+3.90%) |
Nov 01, 2019 | 49.67 | 50.73 | 49.41 | 50.41 | 28,497,698 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,059,396 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,677,298 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,188,724 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,206,876 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,508,828 | +1.91(+3.90%) |
Oct 24, 2019 | 48.96 | 49.32 | 48.62 | 48.98 | 23,994,022 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,677,282 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.60 | 48.67 | 33,868,060 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.91 | 47.82 | 48.77 | 26,799,326 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,907,838 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,539,072 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,460,860 | -0.54(-1.10%) |
Oct 15, 2019 | 47.32 | 49.59 | 47.18 | 48.86 | 67,076,124 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,204 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,299,560 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,889,338 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,845,658 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,105,936 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.87 | 49,038,584 | +0.59(+1.30%) |
Oct 04, 2019 | 45.14 | 45.57 | 44.48 | 45.28 | 26,922,686 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.18 | 42.80 | 45.11 | 46,476,768 | +2.06(+4.78%) |
Oct 02, 2019 | 43.08 | 43.20 | 42.33 | 43.06 | 29,687,432 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.30 | 36,904,748 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,402,660 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.22 | 42.13 | 42.74 | 36,768,616 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.62 | 44.13 | 23,877,742 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,439,328 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,224,570 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,669,506 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,893,700 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,737,252 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,518,190 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,950,800 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.19 | 44.41 | 44.84 | 23,285,450 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,612,258 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,877,024 | -0.01(-0.03%) |
Sep 11, 2019 | 45.73 | 46.35 | 45.44 | 45.87 | 36,221,700 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.85 | 44.49 | 45.58 | 35,432,856 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,924,344 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,875,828 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.79 | 43.00 | 44.72 | 69,930,952 | +2.73(+6.51%) |
Sep 04, 2019 | 41.46 | 42.07 | 41.46 | 41.99 | 22,897,136 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,763,316 | -0.83(-1.99%) |
Aug 30, 2019 | 42.02 | 42.51 | 41.50 | 41.68 | 29,228,336 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 41.00 | 41.55 | 35,984,864 | +1.44(+3.59%) |
Aug 28, 2019 | 39.96 | 40.64 | 39.56 | 40.12 | 25,695,680 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,296,824 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.74 | 41.13 | 32,023,828 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,275,484 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.09 | 42.23 | 42.63 | 30,532,184 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.12 | 42.17 | 42.56 | 43,001,980 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,592,472 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.63 | 42.45 | 82,038,552 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.16 | 39.00 | 39.66 | 102,119,432 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,430,844 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.30 | 42,133,360 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,193,224 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.33 | 37.43 | 37.65 | 28,049,362 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.33 | 34,377,196 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.26 | 39.34 | 31,083,988 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,463,492 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.69 | 37.39 | 37.87 | 36,293,208 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,196,700 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,079,912 | -0.93(-2.26%) |
Aug 01, 2019 | 42.04 | 42.95 | 40.47 | 41.00 | 42,304,480 | -0.94(-2.25%) |
Jul 31, 2019 | 43.30 | 43.30 | 41.52 | 41.94 | 36,129,468 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.73 | 42.85 | 43.61 | 19,885,138 | +0.16(+0.36%) |
Jul 29, 2019 | 43.45 | 43.62 | 42.57 | 43.46 | 24,948,812 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.99 | 43.37 | 43.52 | 27,572,480 | +0.42(+0.97%) |
Jul 25, 2019 | 44.00 | 44.12 | 42.86 | 43.10 | 39,475,368 | -1.31(-2.96%) |
Jul 24, 2019 | 44.10 | 44.47 | 43.34 | 44.41 | 36,788,124 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.69 | 42.82 | 43.67 | 43,014,124 | +1.08(+2.53%) |
Jul 22, 2019 | 42.08 | 42.72 | 42.01 | 42.59 | 31,740,322 | +0.72(+1.71%) |
Jul 19, 2019 | 42.69 | 42.75 | 41.81 | 41.87 | 34,686,556 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.72 | 42.30 | 44,533,292 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.26 | 41.26 | 42.19 | 34,986,052 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.98 | 41.53 | 34,326,740 | -0.05(-0.11%) |
Jul 15, 2019 | 41.88 | 42.04 | 41.30 | 41.58 | 29,120,982 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.38 | 41.61 | 41.66 | 50,928,972 | +0.33(+0.80%) |
Jul 11, 2019 | 40.52 | 41.74 | 40.15 | 41.33 | 68,579,976 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.79 | 45,455,956 | +0.68(+1.75%) |
Jul 09, 2019 | 38.66 | 39.38 | 38.53 | 39.10 | 34,453,920 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.78 | 39.08 | 33,132,850 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.92 | 39.20 | 39.83 | 39,882,120 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.62 | 39.86 | 40.46 | 24,804,330 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.20 | 40.33 | 40,169,476 | -0.93(-2.27%) |
Jul 01, 2019 | 42.90 | 43.24 | 40.93 | 41.26 | 71,533,488 | +0.44(+1.07%) |
Jun 28, 2019 | 41.02 | 41.11 | 40.36 | 40.82 | 39,993,956 | +0.25(+0.61%) |
Jun 27, 2019 | 40.45 | 40.77 | 40.09 | 40.58 | 44,726,264 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,703,060 | +1.93(+5.14%) |
Jun 25, 2019 | 38.00 | 38.75 | 37.63 | 37.65 | 31,265,762 | -0.33(-0.87%) |
Jun 24, 2019 | 37.94 | 38.24 | 37.47 | 37.99 | 28,441,272 | +0.26(+0.69%) |
Jun 21, 2019 | 38.16 | 38.65 | 37.66 | 37.72 | 43,690,992 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.31 | 35,200,296 | +0.24(+0.64%) |
Jun 19, 2019 | 38.36 | 38.47 | 37.80 | 38.06 | 33,306,872 | +0.06(+0.16%) |
Jun 18, 2019 | 36.67 | 38.56 | 36.56 | 38.00 | 58,441,872 | +1.95(+5.41%) |
Jun 17, 2019 | 35.94 | 36.42 | 35.71 | 36.05 | 27,738,790 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.17 | 35.51 | 35.95 | 39,668,100 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.04 | 36.39 | 36.85 | 30,932,824 | +0.51(+1.41%) |
Jun 12, 2019 | 37.04 | 37.10 | 36.19 | 36.34 | 36,072,440 | -1.13(-3.02%) |
Jun 11, 2019 | 37.50 | 37.87 | 37.08 | 37.47 | 38,594,004 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.90 | 40,491,032 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.17 | 35,085,224 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.99 | 35.14 | 35.74 | 41,001,020 | +0.62(+1.77%) |
Jun 05, 2019 | 36.28 | 36.34 | 34.76 | 35.12 | 51,436,876 | -0.43(-1.20%) |
Jun 04, 2019 | 33.90 | 35.60 | 33.67 | 35.55 | 64,512,120 | +2.14(+6.40%) |
Jun 03, 2019 | 33.78 | 34.17 | 32.96 | 33.41 | 48,114,436 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.42 | 33.65 | 33.67 | 39,194,608 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.24 | 34.20 | 34.58 | 39,588,648 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.85 | 56,345,468 | -0.74(-2.09%) |
May 28, 2019 | 36.22 | 36.54 | 35.57 | 35.59 | 43,069,448 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,004,072 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,548,584 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,791,604 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,409,064 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,565,812 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.65 | 38.47 | 38.87 | 102,909,000 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.77 | 78,100,528 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.08 | 39.62 | 50,536,692 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.59 | 39.35 | 40.23 | 51,380,880 | +0.89(+2.27%) |
May 13, 2019 | 40.60 | 40.83 | 39.18 | 39.34 | 66,102,500 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.60 | 40.72 | 41.92 | 57,340,864 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,434,524 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.99 | 42.59 | 43.18 | 42,187,660 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,876,988 | -1.67(-3.75%) |
May 06, 2019 | 43.58 | 44.78 | 43.20 | 44.66 | 42,486,016 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.82 | 45.44 | 33,913,408 | -0.04(-0.10%) |
May 02, 2019 | 44.91 | 45.90 | 44.47 | 45.48 | 39,726,508 | +0.68(+1.51%) |
May 01, 2019 | 45.47 | 45.89 | 44.81 | 44.81 | 35,656,724 | -0.13(-0.29%) |
Apr 30, 2019 | 44.20 | 45.20 | 44.01 | 44.94 | 36,516,044 | +0.41(+0.93%) |
Apr 29, 2019 | 44.30 | 44.80 | 43.58 | 44.53 | 39,447,748 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,495,824 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.29 | 45.61 | 46.41 | 50,174,452 | -1.06(-2.23%) |
Apr 24, 2019 | 47.45 | 47.87 | 46.84 | 47.47 | 32,003,318 | +0.12(+0.26%) |
Apr 23, 2019 | 46.93 | 47.66 | 46.83 | 47.34 | 34,893,492 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.71 | 46.80 | 28,164,246 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.26 | 38,360,552 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,843,970 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.92 | 46.73 | 39,750,704 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,289,336 | -1.32(-2.79%) |
Apr 12, 2019 | 47.95 | 47.99 | 47.09 | 47.18 | 47,494,476 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.04 | 47.06 | 47.56 | 37,685,576 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.96 | 46.94 | 47.70 | 44,743,152 | +0.71(+1.50%) |
Apr 09, 2019 | 47.29 | 47.40 | 46.57 | 46.99 | 44,279,644 | -0.59(-1.25%) |
Apr 08, 2019 | 47.11 | 47.87 | 46.87 | 47.59 | 42,684,768 | +0.17(+0.37%) |
Apr 05, 2019 | 47.18 | 47.59 | 46.81 | 47.41 | 48,505,376 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.17 | 46.12 | 46.74 | 46,045,212 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,404,512 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.44 | 44,351,628 | +0.18(+0.39%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.26 | 48,948,188 | +0.68(+1.51%) |
Mar 29, 2019 | 44.68 | 44.83 | 44.17 | 44.58 | 46,003,100 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.67 | 43.48 | 44.09 | 48,298,764 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.64 | 43.13 | 43.82 | 47,727,944 | -0.09(-0.21%) |
Mar 26, 2019 | 44.57 | 45.13 | 43.35 | 43.92 | 70,751,720 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.31 | 42.49 | 43.15 | 52,848,336 | -0.92(-2.10%) |
Mar 22, 2019 | 45.40 | 45.88 | 43.93 | 44.07 | 75,277,656 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,906,232 | +2.37(+5.47%) |
Mar 20, 2019 | 43.92 | 44.45 | 42.95 | 43.30 | 72,322,088 | -0.33(-0.75%) |
Mar 19, 2019 | 42.90 | 44.07 | 42.73 | 43.63 | 85,981,608 | +1.68(+4.00%) |
Mar 18, 2019 | 42.48 | 43.02 | 41.68 | 41.95 | 48,751,948 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.50 | 42.16 | 66,600,044 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.08 | 41.03 | 41.11 | 52,280,344 | -0.76(-1.81%) |
Mar 13, 2019 | 40.73 | 42.16 | 40.65 | 41.87 | 77,381,344 | +1.51(+3.75%) |
Mar 12, 2019 | 40.29 | 40.82 | 39.53 | 40.35 | 58,301,900 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.17 | 40.01 | 86,475,712 | +2.61(+6.97%) |
Mar 08, 2019 | 36.17 | 37.51 | 35.95 | 37.40 | 42,531,412 | +0.34(+0.92%) |
Mar 07, 2019 | 37.52 | 37.61 | 36.60 | 37.06 | 45,297,816 | -0.69(-1.83%) |
Mar 06, 2019 | 38.77 | 38.86 | 37.73 | 37.75 | 40,558,552 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.25 | 38.23 | 38.86 | 36,510,288 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.93 | 41,211,132 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.27 | 38.22 | 38.85 | 35,963,800 | +0.54(+1.42%) |
Feb 28, 2019 | 38.49 | 38.71 | 38.08 | 38.30 | 32,691,964 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.09 | 37.98 | 38.55 | 50,377,784 | -0.42(-1.08%) |
Feb 26, 2019 | 39.31 | 39.87 | 38.63 | 38.97 | 49,204,988 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 41.00 | 39.27 | 39.36 | 66,030,992 | -0.12(-0.31%) |
Feb 22, 2019 | 39.16 | 39.67 | 39.02 | 39.49 | 40,491,696 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.70 | 38.49 | 38.64 | 44,078,832 | -0.69(-1.75%) |
Feb 20, 2019 | 39.15 | 40.00 | 39.03 | 39.33 | 53,350,356 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.66 | 38.73 | 38.85 | 55,571,892 | -0.17(-0.45%) |
Feb 15, 2019 | 40.42 | 40.65 | 38.80 | 39.03 | 152,874,256 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.48 | 38.33 | 80,861,040 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.65 | 37.92 | 60,820,792 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.57 | 37.50 | 59,382,208 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.33 | 49,724,908 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.86 | 35.75 | 36.75 | 46,525,440 | +0.19(+0.51%) |
Feb 07, 2019 | 37.49 | 37.51 | 36.14 | 36.57 | 64,144,716 | -1.38(-3.65%) |
Feb 06, 2019 | 37.53 | 38.59 | 37.47 | 37.95 | 70,747,520 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.78 | 37.19 | 54,590,220 | +0.19(+0.52%) |
Feb 04, 2019 | 36.06 | 37.37 | 35.84 | 37.00 | 53,171,508 | +1.10(+3.07%) |