Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.85 | 80.56 | 79.75 | 80.07 | 5,701,020 | -0.18(-0.23%) |
Dec 30, 2019 | 80.50 | 80.57 | 79.23 | 80.25 | 7,210,306 | -0.34(-0.42%) |
Dec 27, 2019 | 80.67 | 80.72 | 79.94 | 80.58 | 6,401,980 | +0.36(+0.45%) |
Dec 26, 2019 | 80.69 | 80.73 | 79.86 | 80.22 | 5,587,096 | -0.34(-0.42%) |
Dec 24, 2019 | 80.42 | 80.59 | 79.84 | 80.56 | 2,683,507 | +0.29(+0.36%) |
Dec 23, 2019 | 80.77 | 81.06 | 80.08 | 80.27 | 8,016,514 | -0.36(-0.45%) |
Dec 20, 2019 | 80.60 | 81.54 | 80.02 | 80.63 | 19,386,994 | +0.33(+0.41%) |
Dec 19, 2019 | 80.18 | 80.49 | 79.51 | 80.30 | 8,233,119 | +0.46(+0.58%) |
Dec 18, 2019 | 80.35 | 80.45 | 79.49 | 79.84 | 6,458,284 | -0.31(-0.39%) |
Dec 17, 2019 | 80.76 | 80.80 | 79.57 | 80.15 | 8,249,172 | -0.10(-0.12%) |
Dec 16, 2019 | 81.02 | 82.09 | 80.17 | 80.25 | 9,608,326 | +0.54(+0.68%) |
Dec 13, 2019 | 80.68 | 81.40 | 79.46 | 79.70 | 13,521,672 | -1.11(-1.37%) |
Dec 12, 2019 | 78.80 | 80.97 | 78.38 | 80.81 | 13,406,714 | +1.87(+2.37%) |
Dec 11, 2019 | 76.99 | 79.04 | 76.92 | 78.94 | 10,547,660 | +2.61(+3.42%) |
Dec 10, 2019 | 77.17 | 77.43 | 75.95 | 76.33 | 8,906,994 | -0.74(-0.95%) |
Dec 09, 2019 | 76.23 | 77.41 | 76.08 | 77.06 | 9,237,630 | +1.00(+1.31%) |
Dec 06, 2019 | 75.73 | 76.45 | 75.70 | 76.06 | 7,561,358 | +1.13(+1.50%) |
Dec 05, 2019 | 75.00 | 75.72 | 74.21 | 74.94 | 7,006,635 | +0.45(+0.61%) |
Dec 04, 2019 | 73.43 | 74.81 | 73.01 | 74.49 | 9,341,795 | +1.92(+2.65%) |
Dec 03, 2019 | 73.28 | 73.29 | 71.87 | 72.56 | 12,480,570 | -1.68(-2.27%) |
Dec 02, 2019 | 75.62 | 75.90 | 74.12 | 74.25 | 8,516,387 | -0.99(-1.32%) |
Nov 29, 2019 | 76.10 | 76.63 | 75.12 | 75.24 | 4,311,334 | -1.13(-1.47%) |
Nov 27, 2019 | 76.69 | 76.82 | 76.07 | 76.36 | 5,794,199 | +0.04(+0.05%) |
Nov 26, 2019 | 76.77 | 77.03 | 75.77 | 76.33 | 12,864,887 | -0.48(-0.62%) |
Nov 25, 2019 | 77.23 | 77.70 | 76.61 | 76.80 | 9,954,671 | +0.36(+0.47%) |
Nov 22, 2019 | 76.80 | 77.28 | 76.12 | 76.44 | 6,848,073 | -0.20(-0.26%) |
Nov 21, 2019 | 76.35 | 77.71 | 76.14 | 76.64 | 11,303,859 | -0.46(-0.60%) |
Nov 20, 2019 | 79.08 | 79.57 | 76.82 | 77.10 | 14,486,717 | -2.11(-2.66%) |
Nov 19, 2019 | 82.17 | 82.30 | 78.05 | 79.21 | 20,090,492 | -2.27(-2.79%) |
Nov 18, 2019 | 81.77 | 82.82 | 80.40 | 81.48 | 11,506,019 | -0.30(-0.36%) |
Nov 15, 2019 | 83.39 | 84.59 | 81.57 | 81.77 | 28,308,022 | +0.30(+0.36%) |
Nov 14, 2019 | 81.32 | 81.57 | 80.53 | 81.48 | 9,765,366 | +0.01(+0.01%) |
Nov 13, 2019 | 81.67 | 82.75 | 80.70 | 81.47 | 10,566,157 | -0.45(-0.55%) |
Nov 12, 2019 | 83.01 | 83.07 | 81.20 | 81.92 | 10,363,407 | -0.78(-0.95%) |
Nov 11, 2019 | 82.58 | 83.31 | 81.85 | 82.70 | 12,546,297 | -1.97(-2.33%) |
Nov 08, 2019 | 81.03 | 84.74 | 80.68 | 84.67 | 18,184,828 | +3.65(+4.50%) |
Nov 07, 2019 | 80.89 | 83.30 | 79.53 | 81.03 | 33,587,748 | +4.82(+6.32%) |
Nov 06, 2019 | 76.85 | 77.09 | 75.84 | 76.21 | 10,759,835 | -0.75(-0.97%) |
Nov 05, 2019 | 76.72 | 77.21 | 76.30 | 76.96 | 8,083,921 | +0.33(+0.43%) |
Nov 04, 2019 | 76.13 | 77.32 | 75.92 | 76.62 | 9,302,510 | +1.36(+1.81%) |
Nov 01, 2019 | 73.47 | 75.33 | 73.16 | 75.26 | 9,572,932 | +2.83(+3.90%) |
Oct 31, 2019 | 73.34 | 73.36 | 71.89 | 72.44 | 6,322,646 | -0.90(-1.23%) |
Oct 30, 2019 | 73.93 | 74.06 | 72.80 | 73.34 | 4,409,133 | -0.20(-0.27%) |
Oct 29, 2019 | 74.52 | 74.61 | 73.34 | 73.53 | 5,545,170 | -1.25(-1.67%) |
Oct 28, 2019 | 72.53 | 74.86 | 72.53 | 74.79 | 11,048,914 | +2.59(+3.59%) |
Oct 25, 2019 | 71.14 | 72.25 | 71.06 | 72.19 | 7,454,078 | +1.06(+1.49%) |
Oct 24, 2019 | 70.29 | 71.16 | 69.87 | 71.13 | 6,020,900 | +1.58(+2.27%) |
Oct 23, 2019 | 69.53 | 70.36 | 69.22 | 69.55 | 6,593,095 | -1.11(-1.57%) |
Oct 22, 2019 | 71.08 | 71.20 | 70.45 | 70.66 | 5,671,408 | -0.46(-0.65%) |
Oct 21, 2019 | 70.58 | 71.22 | 70.25 | 71.12 | 5,893,737 | +1.17(+1.67%) |
Oct 18, 2019 | 70.80 | 71.34 | 69.94 | 69.95 | 6,786,217 | -1.16(-1.63%) |
Oct 17, 2019 | 70.87 | 72.00 | 70.60 | 71.11 | 6,578,563 | +0.67(+0.95%) |
Oct 16, 2019 | 69.78 | 70.53 | 69.59 | 70.45 | 7,069,921 | +0.37(+0.53%) |
Oct 15, 2019 | 69.23 | 70.22 | 68.69 | 70.08 | 5,819,143 | +1.37(+1.99%) |
Oct 14, 2019 | 69.02 | 69.67 | 68.69 | 68.71 | 5,175,252 | -0.36(-0.52%) |
Oct 11, 2019 | 68.61 | 70.08 | 68.45 | 69.07 | 8,215,666 | +1.56(+2.31%) |
Oct 10, 2019 | 66.95 | 68.41 | 66.79 | 67.51 | 6,884,407 | +0.56(+0.83%) |
Oct 09, 2019 | 66.56 | 67.36 | 66.24 | 66.95 | 5,853,089 | +1.35(+2.06%) |
Oct 08, 2019 | 68.00 | 68.27 | 65.56 | 65.60 | 10,209,357 | -3.14(-4.57%) |
Oct 07, 2019 | 69.35 | 69.83 | 68.68 | 68.74 | 4,886,488 | -1.04(-1.48%) |
Oct 04, 2019 | 68.73 | 69.84 | 68.29 | 69.78 | 5,464,044 | +1.58(+2.32%) |
Oct 03, 2019 | 66.57 | 68.28 | 65.88 | 68.19 | 6,255,920 | +1.57(+2.35%) |
Oct 02, 2019 | 67.77 | 68.18 | 66.43 | 66.63 | 6,982,699 | -1.33(-1.96%) |
Oct 01, 2019 | 69.39 | 70.29 | 67.51 | 67.96 | 7,826,974 | -0.73(-1.06%) |
Sep 30, 2019 | 69.20 | 69.29 | 68.45 | 68.69 | 5,870,454 | -0.32(-0.46%) |
Sep 27, 2019 | 69.35 | 70.42 | 68.63 | 69.00 | 5,567,988 | -0.65(-0.93%) |
Sep 26, 2019 | 69.48 | 69.96 | 68.38 | 69.65 | 4,222,936 | +0.11(+0.16%) |
Sep 25, 2019 | 67.56 | 69.78 | 67.43 | 69.54 | 6,329,925 | +1.80(+2.66%) |
Sep 24, 2019 | 70.31 | 70.51 | 67.20 | 67.74 | 11,598,362 | -1.81(-2.60%) |
Sep 23, 2019 | 69.04 | 70.16 | 68.49 | 69.55 | 6,957,118 | +0.72(+1.05%) |
Sep 20, 2019 | 70.42 | 70.87 | 68.59 | 68.83 | 10,552,847 | -1.61(-2.29%) |
Sep 19, 2019 | 71.35 | 72.04 | 70.43 | 70.45 | 6,053,062 | -0.60(-0.85%) |
Sep 18, 2019 | 70.86 | 71.20 | 69.91 | 71.05 | 5,772,156 | +0.19(+0.27%) |
Sep 17, 2019 | 69.89 | 70.95 | 69.80 | 70.86 | 4,926,295 | +0.49(+0.69%) |
Sep 16, 2019 | 69.86 | 70.68 | 69.26 | 70.37 | 4,171,614 | -0.23(-0.33%) |
Sep 13, 2019 | 71.30 | 71.62 | 70.57 | 70.61 | 5,934,123 | -0.60(-0.85%) |
Sep 12, 2019 | 72.08 | 72.08 | 70.76 | 71.21 | 6,493,251 | -0.74(-1.03%) |
Sep 11, 2019 | 70.39 | 71.95 | 70.35 | 71.95 | 7,293,496 | +1.63(+2.32%) |
Sep 10, 2019 | 69.71 | 70.47 | 69.10 | 70.32 | 10,492,329 | +0.45(+0.64%) |
Sep 09, 2019 | 70.61 | 70.98 | 69.66 | 69.87 | 7,706,748 | -0.56(-0.80%) |
Sep 06, 2019 | 70.54 | 70.65 | 70.08 | 70.44 | 5,739,798 | -0.13(-0.19%) |
Sep 05, 2019 | 69.59 | 71.86 | 69.59 | 70.57 | 15,088,941 | +1.70(+2.46%) |
Sep 04, 2019 | 67.89 | 68.90 | 67.57 | 68.87 | 5,511,330 | +1.76(+2.62%) |
Sep 03, 2019 | 68.59 | 68.78 | 66.74 | 67.11 | 8,485,360 | -2.37(-3.41%) |
Aug 30, 2019 | 68.95 | 69.73 | 68.79 | 69.48 | 9,475,777 | +1.18(+1.73%) |
Aug 29, 2019 | 67.20 | 68.82 | 67.20 | 68.30 | 8,225,295 | +1.88(+2.82%) |
Aug 28, 2019 | 65.92 | 66.90 | 65.14 | 66.42 | 6,356,149 | +0.34(+0.51%) |
Aug 27, 2019 | 65.83 | 66.45 | 65.40 | 66.08 | 8,176,555 | +0.95(+1.45%) |
Aug 26, 2019 | 66.92 | 67.08 | 64.79 | 65.14 | 12,486,031 | -0.55(-0.83%) |
Aug 23, 2019 | 68.01 | 70.67 | 65.41 | 65.68 | 18,447,632 | -3.24(-4.71%) |
Aug 22, 2019 | 68.71 | 69.64 | 68.43 | 68.93 | 8,058,856 | +0.40(+0.59%) |
Aug 21, 2019 | 68.34 | 68.96 | 67.89 | 68.52 | 12,318,522 | +0.56(+0.83%) |
Aug 20, 2019 | 66.62 | 68.28 | 66.41 | 67.96 | 10,507,487 | +1.07(+1.60%) |
Aug 19, 2019 | 66.63 | 67.48 | 66.24 | 66.89 | 10,845,772 | +1.42(+2.17%) |
Aug 16, 2019 | 64.19 | 65.58 | 64.08 | 65.47 | 11,645,817 | +1.89(+2.98%) |
Aug 15, 2019 | 63.82 | 64.49 | 63.06 | 63.57 | 10,211,023 | +0.25(+0.40%) |
Aug 14, 2019 | 63.11 | 64.23 | 63.03 | 63.32 | 11,570,458 | -1.16(-1.80%) |
Aug 13, 2019 | 62.44 | 64.74 | 61.92 | 64.49 | 11,551,435 | +2.13(+3.41%) |
Aug 12, 2019 | 63.43 | 63.86 | 62.30 | 62.36 | 8,243,090 | -1.52(-2.38%) |
Aug 09, 2019 | 62.99 | 64.49 | 62.71 | 63.88 | 9,740,498 | +0.21(+0.34%) |
Aug 08, 2019 | 62.14 | 63.74 | 61.96 | 63.66 | 9,351,707 | +1.66(+2.68%) |
Aug 07, 2019 | 60.09 | 62.18 | 59.96 | 62.00 | 10,000,180 | +1.10(+1.80%) |
Aug 06, 2019 | 62.11 | 62.48 | 60.20 | 60.90 | 14,763,315 | -0.56(-0.92%) |
Aug 05, 2019 | 62.51 | 63.29 | 61.25 | 61.47 | 14,628,875 | -2.10(-3.30%) |
Aug 02, 2019 | 62.93 | 63.90 | 62.55 | 63.56 | 14,158,708 | -0.04(-0.07%) |
Aug 01, 2019 | 61.54 | 65.85 | 60.97 | 63.61 | 33,276,226 | -1.75(-2.68%) |
Jul 31, 2019 | 66.85 | 67.25 | 65.00 | 65.36 | 15,700,580 | -1.47(-2.21%) |
Jul 30, 2019 | 66.63 | 67.07 | 66.43 | 66.83 | 8,277,320 | -0.14(-0.21%) |
Jul 29, 2019 | 67.15 | 68.18 | 66.71 | 66.98 | 9,220,259 | -0.22(-0.33%) |
Jul 26, 2019 | 67.10 | 67.76 | 66.87 | 67.20 | 9,248,442 | -0.12(-0.17%) |
Jul 25, 2019 | 67.75 | 68.02 | 67.09 | 67.32 | 8,168,473 | -0.46(-0.69%) |
Jul 24, 2019 | 66.02 | 68.27 | 65.83 | 67.78 | 15,682,621 | +1.56(+2.36%) |
Jul 23, 2019 | 67.31 | 67.53 | 65.49 | 66.22 | 16,139,186 | -1.64(-2.41%) |
Jul 22, 2019 | 67.06 | 68.45 | 67.06 | 67.85 | 10,787,125 | +0.85(+1.27%) |
Jul 19, 2019 | 66.49 | 67.64 | 66.49 | 67.00 | 16,205,285 | +0.56(+0.85%) |
Jul 18, 2019 | 66.98 | 67.32 | 66.16 | 66.44 | 14,085,939 | -1.24(-1.83%) |
Jul 17, 2019 | 70.19 | 70.94 | 67.64 | 67.68 | 23,057,632 | +0.08(+0.12%) |
Jul 16, 2019 | 67.10 | 68.34 | 66.60 | 67.60 | 11,015,974 | +0.21(+0.32%) |
Jul 15, 2019 | 67.14 | 67.81 | 66.82 | 67.39 | 9,960,179 | +0.47(+0.71%) |
Jul 12, 2019 | 66.33 | 66.99 | 65.81 | 66.92 | 8,985,959 | +1.06(+1.61%) |
Jul 11, 2019 | 66.58 | 67.70 | 65.49 | 65.85 | 16,004,372 | -0.58(-0.87%) |
Jul 10, 2019 | 68.64 | 68.71 | 66.18 | 66.43 | 16,873,540 | -1.82(-2.67%) |
Jul 09, 2019 | 68.29 | 68.65 | 67.75 | 68.26 | 8,402,178 | -0.21(-0.30%) |
Jul 08, 2019 | 67.88 | 68.82 | 67.84 | 68.46 | 8,870,083 | -0.03(-0.04%) |
Jul 05, 2019 | 66.29 | 68.54 | 66.20 | 68.49 | 10,321,093 | +0.03(+0.04%) |
Jul 03, 2019 | 68.85 | 69.00 | 67.94 | 68.46 | 5,921,577 | -0.34(-0.49%) |
Jul 02, 2019 | 69.04 | 69.22 | 68.45 | 68.80 | 7,922,026 | -0.18(-0.26%) |
Jul 01, 2019 | 72.07 | 72.15 | 68.86 | 68.98 | 19,817,918 | +1.02(+1.50%) |
Jun 28, 2019 | 67.59 | 68.29 | 66.83 | 67.96 | 32,703,832 | +0.57(+0.85%) |
Jun 27, 2019 | 67.31 | 67.81 | 67.16 | 67.39 | 12,482,376 | +0.43(+0.64%) |
Jun 26, 2019 | 65.90 | 67.62 | 65.80 | 66.96 | 15,454,863 | +2.14(+3.31%) |
Jun 25, 2019 | 65.42 | 66.24 | 64.79 | 64.82 | 10,020,927 | -0.49(-0.75%) |
Jun 24, 2019 | 65.19 | 65.62 | 64.50 | 65.31 | 9,953,608 | +0.34(+0.52%) |
Jun 21, 2019 | 64.60 | 65.37 | 64.60 | 64.97 | 17,063,472 | -0.02(-0.03%) |
Jun 20, 2019 | 65.39 | 65.82 | 64.53 | 64.99 | 11,049,270 | +0.84(+1.31%) |
Jun 19, 2019 | 64.65 | 64.88 | 63.25 | 64.15 | 13,427,632 | -0.14(-0.22%) |
Jun 18, 2019 | 62.26 | 64.67 | 62.24 | 64.29 | 16,238,177 | +2.55(+4.12%) |
Jun 17, 2019 | 61.72 | 62.52 | 61.55 | 61.74 | 10,533,668 | +0.35(+0.57%) |
Jun 14, 2019 | 61.06 | 61.75 | 60.66 | 61.39 | 13,565,575 | -1.08(-1.73%) |
Jun 13, 2019 | 62.51 | 62.98 | 61.98 | 62.48 | 7,598,168 | +0.30(+0.49%) |
Jun 12, 2019 | 62.12 | 62.87 | 61.82 | 62.17 | 10,508,399 | -1.47(-2.32%) |
Jun 11, 2019 | 63.95 | 64.52 | 62.78 | 63.65 | 13,244,183 | +0.63(+0.99%) |
Jun 10, 2019 | 61.64 | 63.84 | 61.64 | 63.02 | 17,045,314 | +1.65(+2.69%) |
Jun 07, 2019 | 60.47 | 61.45 | 60.13 | 61.37 | 11,748,011 | +0.98(+1.63%) |
Jun 06, 2019 | 59.79 | 60.72 | 59.20 | 60.38 | 12,067,298 | +0.51(+0.85%) |
Jun 05, 2019 | 60.79 | 61.05 | 58.81 | 59.88 | 13,181,151 | -0.72(-1.19%) |
Jun 04, 2019 | 59.86 | 60.64 | 59.05 | 60.60 | 17,917,972 | +1.57(+2.65%) |
Jun 03, 2019 | 59.39 | 60.32 | 58.68 | 59.03 | 15,385,103 | -0.12(-0.21%) |
May 31, 2019 | 58.24 | 60.06 | 58.01 | 59.16 | 17,011,488 | +0.20(+0.35%) |
May 30, 2019 | 58.40 | 59.38 | 58.37 | 58.95 | 13,040,979 | +0.73(+1.26%) |
May 29, 2019 | 57.86 | 58.56 | 57.33 | 58.22 | 18,425,760 | +0.35(+0.60%) |
May 28, 2019 | 59.00 | 59.94 | 57.75 | 57.87 | 25,602,490 | -0.74(-1.27%) |
May 24, 2019 | 61.02 | 61.22 | 58.40 | 58.62 | 24,195,026 | -1.81(-2.99%) |
May 23, 2019 | 59.33 | 60.44 | 58.34 | 60.42 | 35,940,724 | -0.94(-1.53%) |
May 22, 2019 | 61.20 | 63.51 | 60.17 | 61.36 | 74,704,120 | -7.47(-10.86%) |
May 21, 2019 | 69.86 | 69.97 | 68.36 | 68.83 | 19,518,568 | +0.65(+0.95%) |
May 20, 2019 | 69.01 | 69.35 | 67.34 | 68.19 | 36,907,572 | -3.97(-5.50%) |
May 17, 2019 | 71.26 | 73.59 | 70.82 | 72.15 | 22,052,820 | -1.16(-1.58%) |
May 16, 2019 | 74.18 | 75.07 | 72.71 | 73.31 | 25,406,308 | -3.05(-4.00%) |
May 15, 2019 | 75.74 | 77.02 | 75.15 | 76.37 | 13,310,613 | +0.12(+0.15%) |
May 14, 2019 | 74.60 | 76.53 | 74.37 | 76.25 | 16,211,706 | +1.98(+2.67%) |
May 13, 2019 | 73.69 | 75.12 | 73.47 | 74.27 | 18,848,596 | -1.73(-2.27%) |
May 10, 2019 | 73.82 | 76.43 | 73.79 | 75.99 | 18,022,782 | +1.82(+2.46%) |
May 09, 2019 | 73.81 | 75.11 | 72.82 | 74.17 | 16,394,245 | -0.67(-0.90%) |
May 08, 2019 | 75.12 | 75.89 | 74.46 | 74.84 | 17,505,636 | -0.58(-0.77%) |
May 07, 2019 | 77.20 | 78.04 | 75.06 | 75.43 | 24,371,688 | -2.70(-3.46%) |
May 06, 2019 | 76.43 | 78.52 | 76.26 | 78.13 | 17,710,538 | -0.92(-1.16%) |
May 03, 2019 | 77.69 | 79.52 | 77.07 | 79.05 | 23,797,988 | +1.90(+2.47%) |
May 02, 2019 | 77.46 | 79.98 | 76.27 | 77.15 | 45,554,488 | +0.68(+0.89%) |
May 01, 2019 | 77.17 | 78.10 | 76.27 | 76.46 | 31,752,892 | +0.21(+0.28%) |
Apr 30, 2019 | 77.00 | 77.43 | 76.18 | 76.25 | 19,847,354 | -0.99(-1.28%) |
Apr 29, 2019 | 76.49 | 77.89 | 75.99 | 77.24 | 20,249,828 | +0.54(+0.70%) |
Apr 26, 2019 | 74.82 | 76.80 | 74.55 | 76.70 | 21,304,036 | +1.39(+1.85%) |
Apr 25, 2019 | 76.29 | 76.42 | 74.82 | 75.31 | 23,406,962 | -1.56(-2.03%) |
Apr 24, 2019 | 77.06 | 78.46 | 75.52 | 76.87 | 45,505,020 | -0.24(-0.31%) |
Apr 23, 2019 | 74.28 | 77.87 | 73.72 | 77.11 | 64,340,936 | +4.54(+6.26%) |
Apr 22, 2019 | 70.67 | 73.04 | 70.24 | 72.57 | 37,594,692 | +1.84(+2.60%) |
Apr 18, 2019 | 69.69 | 71.00 | 69.07 | 70.73 | 47,013,460 | +0.72(+1.02%) |
Apr 17, 2019 | 69.78 | 73.06 | 67.72 | 70.01 | 176,208,032 | +7.64(+12.25%) |
Apr 16, 2019 | 50.87 | 62.88 | 50.72 | 62.37 | 97,732,496 | +11.75(+23.21%) |
Apr 15, 2019 | 50.59 | 51.06 | 50.49 | 50.62 | 12,100,155 | +0.20(+0.40%) |
Apr 12, 2019 | 49.82 | 50.61 | 49.64 | 50.42 | 15,230,400 | +0.93(+1.88%) |
Apr 11, 2019 | 49.97 | 50.37 | 49.38 | 49.49 | 15,703,817 | -0.38(-0.76%) |
Apr 10, 2019 | 51.09 | 51.22 | 49.67 | 49.87 | 18,046,344 | -0.98(-1.93%) |
Apr 09, 2019 | 50.97 | 51.05 | 50.49 | 50.85 | 13,230,635 | -0.28(-0.55%) |
Apr 08, 2019 | 51.16 | 51.78 | 50.91 | 51.13 | 10,100,018 | -0.20(-0.40%) |
Apr 05, 2019 | 51.33 | 51.52 | 51.07 | 51.34 | 13,930,278 | +0.12(+0.22%) |
Apr 04, 2019 | 51.13 | 51.89 | 51.07 | 51.22 | 11,188,326 | +0.16(+0.31%) |
Apr 03, 2019 | 51.52 | 51.60 | 50.62 | 51.06 | 13,062,005 | -0.36(-0.71%) |
Apr 02, 2019 | 51.33 | 51.82 | 51.05 | 51.43 | 8,595,949 | +0.25(+0.48%) |
Apr 01, 2019 | 51.03 | 51.48 | 50.56 | 51.18 | 13,780,261 | +0.69(+1.37%) |
Mar 29, 2019 | 50.46 | 50.95 | 50.41 | 50.49 | 9,634,003 | +0.42(+0.85%) |
Mar 28, 2019 | 50.49 | 50.81 | 49.88 | 50.06 | 12,497,561 | -0.32(-0.63%) |
Mar 27, 2019 | 50.77 | 51.06 | 49.86 | 50.38 | 13,478,738 | -0.96(-1.88%) |
Mar 26, 2019 | 50.59 | 51.69 | 50.17 | 51.35 | 18,128,838 | +1.20(+2.40%) |
Mar 25, 2019 | 50.09 | 50.41 | 49.64 | 50.14 | 7,827,429 | -0.16(-0.32%) |
Mar 22, 2019 | 51.06 | 51.43 | 50.25 | 50.30 | 11,570,518 | -0.84(-1.64%) |
Mar 21, 2019 | 50.67 | 51.60 | 50.64 | 51.14 | 22,073,210 | +0.54(+1.07%) |
Mar 20, 2019 | 50.49 | 51.07 | 50.24 | 50.60 | 9,935,811 | +0.17(+0.33%) |
Mar 19, 2019 | 50.61 | 51.06 | 50.27 | 50.44 | 10,576,812 | +0.12(+0.25%) |
Mar 18, 2019 | 50.13 | 50.63 | 49.97 | 50.31 | 14,785,427 | +0.20(+0.41%) |
Mar 15, 2019 | 48.69 | 50.76 | 48.62 | 50.11 | 31,611,256 | +1.06(+2.17%) |
Mar 14, 2019 | 49.16 | 49.46 | 48.91 | 49.05 | 8,253,066 | +0.01(+0.02%) |
Mar 13, 2019 | 48.72 | 49.52 | 48.69 | 49.04 | 10,389,885 | +0.49(+1.00%) |
Mar 12, 2019 | 48.39 | 48.97 | 48.28 | 48.55 | 10,814,881 | +0.43(+0.90%) |
Mar 11, 2019 | 47.56 | 48.46 | 47.50 | 48.12 | 12,130,140 | +0.73(+1.53%) |
Mar 08, 2019 | 47.32 | 47.48 | 46.95 | 47.39 | 11,427,855 | -0.44(-0.93%) |
Mar 07, 2019 | 48.54 | 48.74 | 47.46 | 47.83 | 15,438,129 | -0.68(-1.40%) |
Mar 06, 2019 | 47.71 | 49.10 | 47.57 | 48.51 | 23,177,600 | +1.31(+2.78%) |
Mar 05, 2019 | 47.17 | 47.45 | 46.99 | 47.20 | 11,525,743 | +0.14(+0.30%) |
Mar 04, 2019 | 47.76 | 47.87 | 46.61 | 47.06 | 16,021,319 | -0.37(-0.77%) |
Mar 01, 2019 | 47.26 | 47.61 | 47.00 | 47.43 | 14,465,349 | +0.71(+1.52%) |
Feb 28, 2019 | 46.38 | 47.05 | 46.13 | 46.72 | 21,710,914 | +0.31(+0.66%) |
Feb 27, 2019 | 46.34 | 46.50 | 45.74 | 46.42 | 11,912,033 | +0.01(+0.02%) |
Feb 26, 2019 | 46.45 | 46.57 | 45.75 | 46.41 | 12,987,249 | +0.03(+0.08%) |
Feb 25, 2019 | 47.06 | 47.23 | 46.29 | 46.37 | 17,521,238 | -0.11(-0.24%) |
Feb 22, 2019 | 46.11 | 46.51 | 46.07 | 46.49 | 15,305,686 | +0.67(+1.47%) |
Feb 21, 2019 | 45.94 | 46.02 | 45.42 | 45.81 | 8,942,900 | -0.09(-0.19%) |
Feb 20, 2019 | 45.73 | 46.31 | 45.62 | 45.90 | 14,697,453 | +0.38(+0.85%) |
Feb 19, 2019 | 45.51 | 45.93 | 45.29 | 45.52 | 9,434,618 | +0.03(+0.06%) |
Feb 15, 2019 | 45.58 | 45.82 | 45.16 | 45.49 | 13,985,990 | +0.36(+0.80%) |
Feb 14, 2019 | 45.07 | 45.30 | 44.71 | 45.13 | 20,446,730 | -0.02(-0.04%) |
Feb 13, 2019 | 45.51 | 45.94 | 45.12 | 45.15 | 12,573,502 | -0.06(-0.14%) |
Feb 12, 2019 | 44.89 | 45.66 | 44.64 | 45.21 | 19,006,986 | +0.73(+1.63%) |
Feb 11, 2019 | 44.24 | 44.89 | 44.09 | 44.48 | 11,392,448 | +0.47(+1.07%) |
Feb 08, 2019 | 43.97 | 44.35 | 43.68 | 44.01 | 14,239,439 | -0.23(-0.51%) |
Feb 07, 2019 | 44.48 | 44.74 | 43.99 | 44.24 | 12,136,238 | -0.48(-1.08%) |
Feb 06, 2019 | 44.58 | 45.18 | 44.57 | 44.72 | 12,623,575 | +0.32(+0.73%) |
Feb 05, 2019 | 43.52 | 44.70 | 43.51 | 44.40 | 17,656,446 | +0.91(+2.09%) |
Feb 04, 2019 | 43.50 | 43.58 | 43.29 | 43.48 | 12,414,549 | +0.07(+0.16%) |
Feb 01, 2019 | 43.39 | 44.00 | 43.23 | 43.41 | 17,749,678 | +0.08(+0.18%) |
Jan 31, 2019 | 44.81 | 44.88 | 42.97 | 43.34 | 28,259,398 | -0.57(-1.30%) |
Jan 30, 2019 | 43.48 | 44.12 | 43.06 | 43.91 | 20,688,766 | +0.67(+1.56%) |
Jan 29, 2019 | 44.19 | 44.49 | 43.18 | 43.23 | 29,997,352 | -1.09(-2.45%) |
Jan 28, 2019 | 44.04 | 44.89 | 43.97 | 44.32 | 27,944,266 | -0.58(-1.29%) |
Jan 25, 2019 | 44.57 | 45.53 | 44.00 | 44.89 | 22,299,310 | +0.43(+0.96%) |
Jan 24, 2019 | 45.46 | 45.49 | 44.12 | 44.47 | 37,454,780 | -0.84(-1.85%) |
Jan 23, 2019 | 46.31 | 46.88 | 44.82 | 45.31 | 38,604,892 | -2.21(-4.64%) |
Jan 22, 2019 | 48.11 | 48.12 | 47.20 | 47.51 | 20,405,406 | -0.86(-1.77%) |
Jan 18, 2019 | 48.47 | 48.92 | 48.12 | 48.37 | 32,018,256 | +0.44(+0.91%) |
Jan 17, 2019 | 48.11 | 48.31 | 47.58 | 47.93 | 20,983,950 | -0.44(-0.90%) |
Jan 16, 2019 | 48.79 | 49.08 | 48.27 | 48.37 | 15,849,817 | -0.40(-0.83%) |
Jan 15, 2019 | 50.16 | 50.23 | 48.62 | 48.77 | 19,907,998 | -1.37(-2.74%) |
Jan 14, 2019 | 49.90 | 50.45 | 49.33 | 50.14 | 10,796,336 | -0.17(-0.35%) |
Jan 11, 2019 | 49.42 | 50.91 | 49.30 | 50.32 | 13,739,968 | +0.61(+1.23%) |
Jan 10, 2019 | 49.17 | 49.87 | 49.09 | 49.71 | 12,521,882 | +0.17(+0.34%) |
Jan 09, 2019 | 49.23 | 49.98 | 49.13 | 49.54 | 12,536,434 | +0.58(+1.18%) |
Jan 08, 2019 | 49.63 | 49.78 | 48.67 | 48.96 | 13,836,552 | -0.43(-0.87%) |
Jan 07, 2019 | 49.35 | 50.02 | 48.95 | 49.39 | 14,113,169 | -0.14(-0.28%) |
Jan 04, 2019 | 49.44 | 49.73 | 48.32 | 49.53 | 16,200,186 | +0.79(+1.62%) |
Jan 03, 2019 | 48.96 | 49.74 | 48.59 | 48.74 | 16,479,172 | -1.49(-2.96%) |