Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.63 | 45.86 | 45.45 | 45.51 | 1,508,664 | -0.44(-0.96%) |
Nov 27, 2019 | 45.67 | 46.00 | 45.30 | 45.95 | 1,991,465 | +0.21(+0.47%) |
Nov 26, 2019 | 45.66 | 45.76 | 45.26 | 45.73 | 2,608,266 | +0.14(+0.32%) |
Nov 25, 2019 | 45.12 | 45.68 | 44.84 | 45.59 | 2,554,033 | +0.60(+1.34%) |
Nov 22, 2019 | 44.73 | 45.02 | 44.59 | 44.98 | 1,858,785 | +0.36(+0.81%) |
Nov 21, 2019 | 44.33 | 44.74 | 44.17 | 44.62 | 2,797,815 | +0.53(+1.19%) |
Nov 20, 2019 | 44.18 | 44.44 | 43.83 | 44.10 | 1,891,325 | -0.32(-0.73%) |
Nov 19, 2019 | 44.70 | 44.91 | 44.19 | 44.42 | 1,993,881 | -0.34(-0.75%) |
Nov 18, 2019 | 44.48 | 44.83 | 44.29 | 44.76 | 2,012,137 | -0.11(-0.24%) |
Nov 15, 2019 | 44.88 | 45.01 | 44.57 | 44.86 | 2,334,612 | +0.39(+0.87%) |
Nov 14, 2019 | 44.90 | 44.90 | 44.32 | 44.48 | 2,126,666 | +0.22(+0.49%) |
Nov 13, 2019 | 44.25 | 44.34 | 43.75 | 44.26 | 2,358,409 | -0.16(-0.36%) |
Nov 12, 2019 | 44.69 | 44.73 | 44.34 | 44.42 | 2,148,857 | -0.27(-0.61%) |
Nov 11, 2019 | 44.50 | 44.82 | 44.42 | 44.69 | 1,506,758 | -0.09(-0.19%) |
Nov 08, 2019 | 44.38 | 44.80 | 44.25 | 44.78 | 1,966,610 | +0.29(+0.65%) |
Nov 07, 2019 | 44.56 | 44.88 | 44.32 | 44.49 | 3,344,415 | +0.11(+0.24%) |
Nov 06, 2019 | 44.25 | 44.44 | 43.74 | 44.38 | 2,331,034 | +0.01(+0.01%) |
Nov 05, 2019 | 44.20 | 44.76 | 43.77 | 44.38 | 3,488,642 | +0.21(+0.47%) |
Nov 04, 2019 | 43.66 | 44.24 | 43.51 | 44.17 | 3,339,855 | +0.70(+1.60%) |
Nov 01, 2019 | 42.57 | 43.48 | 42.37 | 43.47 | 3,960,892 | +1.11(+2.62%) |
Oct 31, 2019 | 42.40 | 42.59 | 41.65 | 42.37 | 4,229,745 | -0.23(-0.53%) |
Oct 30, 2019 | 42.47 | 42.78 | 42.25 | 42.59 | 3,218,858 | -0.48(-1.11%) |
Oct 29, 2019 | 42.90 | 43.26 | 42.56 | 43.07 | 3,177,389 | -0.11(-0.25%) |
Oct 28, 2019 | 42.88 | 43.33 | 42.85 | 43.17 | 2,680,119 | +0.34(+0.80%) |
Oct 25, 2019 | 41.93 | 42.99 | 41.85 | 42.83 | 3,459,452 | +0.89(+2.12%) |
Oct 24, 2019 | 41.99 | 42.12 | 41.31 | 41.94 | 3,290,987 | +0.11(+0.25%) |
Oct 23, 2019 | 41.98 | 42.33 | 41.38 | 41.84 | 5,319,831 | -0.70(-1.65%) |
Oct 22, 2019 | 41.25 | 42.55 | 40.66 | 42.54 | 7,680,959 | +1.88(+4.62%) |
Oct 21, 2019 | 40.40 | 41.47 | 40.38 | 40.66 | 6,301,404 | +0.54(+1.34%) |
Oct 18, 2019 | 39.47 | 40.34 | 39.16 | 40.12 | 4,658,205 | +0.70(+1.77%) |
Oct 17, 2019 | 39.27 | 39.49 | 39.03 | 39.42 | 3,053,452 | +0.40(+1.01%) |
Oct 16, 2019 | 39.06 | 39.47 | 38.90 | 39.03 | 2,927,938 | -0.15(-0.39%) |
Oct 15, 2019 | 38.48 | 39.39 | 38.32 | 39.18 | 2,551,743 | +0.48(+1.24%) |
Oct 14, 2019 | 38.24 | 38.76 | 38.03 | 38.70 | 2,701,968 | +0.21(+0.55%) |
Oct 11, 2019 | 38.16 | 38.92 | 38.16 | 38.49 | 4,621,400 | +0.99(+2.64%) |
Oct 10, 2019 | 37.58 | 37.93 | 37.31 | 37.50 | 2,011,643 | +0.24(+0.64%) |
Oct 09, 2019 | 37.47 | 37.48 | 36.86 | 37.26 | 2,300,436 | +0.18(+0.50%) |
Oct 08, 2019 | 37.22 | 37.54 | 36.93 | 37.07 | 2,661,873 | -0.65(-1.73%) |
Oct 07, 2019 | 37.60 | 38.25 | 37.35 | 37.73 | 2,698,550 | -0.06(-0.16%) |
Oct 04, 2019 | 37.29 | 37.84 | 37.23 | 37.79 | 2,019,046 | +0.47(+1.27%) |
Oct 03, 2019 | 36.87 | 37.32 | 36.30 | 37.31 | 2,684,130 | +0.43(+1.16%) |
Oct 02, 2019 | 37.42 | 37.44 | 36.53 | 36.88 | 3,492,361 | -0.74(-1.95%) |
Oct 01, 2019 | 39.07 | 39.48 | 37.41 | 37.62 | 3,569,079 | -1.38(-3.53%) |
Sep 30, 2019 | 38.44 | 39.11 | 38.44 | 39.00 | 2,724,114 | +0.56(+1.45%) |
Sep 27, 2019 | 38.35 | 38.69 | 38.04 | 38.44 | 2,459,624 | +0.14(+0.36%) |
Sep 26, 2019 | 37.75 | 38.32 | 37.75 | 38.30 | 2,529,328 | +0.19(+0.51%) |
Sep 25, 2019 | 37.98 | 38.24 | 37.51 | 38.10 | 5,925,715 | +0.12(+0.32%) |
Sep 24, 2019 | 39.22 | 39.38 | 37.77 | 37.98 | 5,173,121 | -1.22(-3.11%) |
Sep 23, 2019 | 38.85 | 39.53 | 38.47 | 39.20 | 2,328,212 | +0.03(+0.09%) |
Sep 20, 2019 | 39.13 | 39.74 | 39.05 | 39.17 | 4,142,940 | -0.02(-0.04%) |
Sep 19, 2019 | 40.07 | 40.07 | 39.15 | 39.18 | 2,159,097 | -0.22(-0.57%) |
Sep 18, 2019 | 39.39 | 39.47 | 38.98 | 39.41 | 2,124,029 | -0.08(-0.20%) |
Sep 17, 2019 | 39.50 | 39.57 | 38.93 | 39.49 | 2,610,788 | -0.03(-0.08%) |
Sep 16, 2019 | 39.56 | 39.77 | 39.41 | 39.52 | 1,814,193 | -0.32(-0.81%) |
Sep 13, 2019 | 39.99 | 40.14 | 39.20 | 39.84 | 2,015,275 | +0.19(+0.48%) |
Sep 12, 2019 | 40.10 | 40.10 | 39.38 | 39.65 | 3,392,144 | -0.63(-1.56%) |
Sep 11, 2019 | 39.86 | 40.34 | 39.27 | 40.28 | 3,757,937 | +0.23(+0.57%) |
Sep 10, 2019 | 39.23 | 40.12 | 39.11 | 40.05 | 3,898,127 | +0.80(+2.04%) |
Sep 09, 2019 | 38.27 | 39.36 | 38.12 | 39.25 | 3,644,800 | +1.19(+3.12%) |
Sep 06, 2019 | 38.25 | 38.51 | 37.95 | 38.07 | 2,872,015 | +0.08(+0.21%) |
Sep 05, 2019 | 36.93 | 38.21 | 36.93 | 37.99 | 4,515,349 | +1.53(+4.19%) |
Sep 04, 2019 | 36.17 | 36.61 | 36.05 | 36.46 | 3,432,322 | +0.68(+1.90%) |
Sep 03, 2019 | 36.25 | 36.46 | 35.39 | 35.78 | 3,943,515 | -0.74(-2.01%) |
Aug 30, 2019 | 36.66 | 36.95 | 36.35 | 36.52 | 3,144,548 | +0.10(+0.28%) |
Aug 29, 2019 | 36.07 | 36.48 | 35.86 | 36.42 | 3,978,564 | +0.83(+2.33%) |
Aug 28, 2019 | 35.17 | 35.80 | 34.85 | 35.59 | 4,334,014 | +0.26(+0.73%) |
Aug 27, 2019 | 35.48 | 35.75 | 35.22 | 35.33 | 2,364,171 | +0.13(+0.38%) |
Aug 26, 2019 | 35.27 | 35.40 | 34.76 | 35.20 | 2,296,513 | +0.37(+1.06%) |
Aug 23, 2019 | 35.70 | 35.87 | 34.61 | 34.83 | 3,140,598 | -1.06(-2.96%) |
Aug 22, 2019 | 36.33 | 36.69 | 35.75 | 35.89 | 2,239,184 | -0.33(-0.92%) |
Aug 21, 2019 | 36.23 | 36.46 | 36.04 | 36.23 | 1,972,140 | +0.37(+1.03%) |
Aug 20, 2019 | 36.10 | 36.25 | 35.74 | 35.86 | 3,190,446 | -0.28(-0.77%) |
Aug 19, 2019 | 36.59 | 36.74 | 36.00 | 36.14 | 2,127,144 | +0.22(+0.62%) |
Aug 16, 2019 | 35.79 | 36.14 | 35.60 | 35.92 | 2,682,067 | +0.43(+1.22%) |
Aug 15, 2019 | 35.37 | 35.66 | 35.14 | 35.48 | 2,195,360 | +0.20(+0.57%) |
Aug 14, 2019 | 36.29 | 36.44 | 35.21 | 35.28 | 3,316,318 | -1.67(-4.52%) |
Aug 13, 2019 | 35.80 | 37.57 | 35.69 | 36.95 | 3,301,542 | +1.05(+2.92%) |
Aug 12, 2019 | 35.85 | 36.10 | 35.65 | 35.90 | 2,818,113 | -0.24(-0.66%) |
Aug 09, 2019 | 36.67 | 36.67 | 35.85 | 36.14 | 2,335,793 | -0.71(-1.94%) |
Aug 08, 2019 | 36.28 | 36.88 | 36.28 | 36.86 | 2,374,447 | +0.69(+1.90%) |
Aug 07, 2019 | 35.77 | 36.29 | 35.48 | 36.17 | 3,121,735 | -0.15(-0.41%) |
Aug 06, 2019 | 35.87 | 36.50 | 35.85 | 36.32 | 3,322,522 | +0.61(+1.71%) |
Aug 05, 2019 | 36.67 | 36.88 | 35.44 | 35.71 | 4,931,495 | -1.55(-4.15%) |
Aug 02, 2019 | 37.73 | 37.83 | 36.76 | 37.26 | 3,980,916 | -0.51(-1.35%) |
Aug 01, 2019 | 38.82 | 39.29 | 37.57 | 37.77 | 3,187,298 | -1.11(-2.85%) |
Jul 31, 2019 | 39.32 | 39.55 | 38.47 | 38.87 | 3,709,974 | -0.46(-1.17%) |
Jul 30, 2019 | 39.10 | 39.37 | 38.35 | 39.33 | 2,240,598 | -0.30(-0.76%) |
Jul 29, 2019 | 39.74 | 40.07 | 39.55 | 39.63 | 2,199,476 | -0.09(-0.22%) |
Jul 26, 2019 | 39.70 | 39.92 | 39.30 | 39.72 | 2,654,425 | +0.00(+0.00%) |
Jul 25, 2019 | 40.14 | 40.14 | 39.33 | 39.72 | 3,086,651 | -0.26(-0.65%) |
Jul 24, 2019 | 38.44 | 40.13 | 38.44 | 39.98 | 4,521,373 | +1.61(+4.20%) |
Jul 23, 2019 | 37.14 | 38.66 | 37.13 | 38.37 | 6,300,882 | +0.04(+0.10%) |
Jul 22, 2019 | 38.54 | 38.87 | 38.24 | 38.33 | 4,154,476 | -0.09(-0.25%) |
Jul 19, 2019 | 38.57 | 38.94 | 38.29 | 38.43 | 5,274,028 | +0.14(+0.36%) |
Jul 18, 2019 | 38.81 | 38.89 | 37.83 | 38.29 | 4,400,680 | -0.59(-1.51%) |
Jul 17, 2019 | 40.20 | 40.20 | 38.87 | 38.87 | 3,602,743 | -1.35(-3.35%) |
Jul 16, 2019 | 39.63 | 40.28 | 39.42 | 40.22 | 3,081,534 | +0.59(+1.50%) |
Jul 15, 2019 | 39.99 | 40.13 | 39.19 | 39.63 | 3,308,618 | -0.35(-0.87%) |
Jul 12, 2019 | 39.40 | 40.01 | 39.40 | 39.98 | 2,316,487 | +0.75(+1.91%) |
Jul 11, 2019 | 39.10 | 39.26 | 38.74 | 39.23 | 1,905,004 | +0.15(+0.38%) |
Jul 10, 2019 | 39.34 | 39.62 | 38.92 | 39.08 | 2,322,077 | -0.07(-0.17%) |
Jul 09, 2019 | 39.05 | 39.20 | 38.87 | 39.15 | 2,300,173 | -0.02(-0.04%) |
Jul 08, 2019 | 39.00 | 39.30 | 38.92 | 39.16 | 2,028,533 | +0.03(+0.07%) |
Jul 05, 2019 | 39.31 | 39.31 | 38.45 | 39.14 | 2,343,371 | -0.33(-0.83%) |
Jul 03, 2019 | 39.63 | 39.76 | 39.15 | 39.46 | 1,437,092 | -0.08(-0.21%) |
Jul 02, 2019 | 39.39 | 39.80 | 39.34 | 39.55 | 2,543,191 | -0.52(-1.29%) |
Jul 01, 2019 | 40.25 | 40.38 | 39.55 | 40.06 | 2,990,748 | +0.34(+0.87%) |
Jun 28, 2019 | 39.32 | 39.83 | 39.15 | 39.72 | 4,770,459 | +0.54(+1.37%) |
Jun 27, 2019 | 39.35 | 39.53 | 38.94 | 39.18 | 2,106,367 | -0.12(-0.31%) |
Jun 26, 2019 | 39.66 | 39.84 | 39.22 | 39.30 | 2,088,303 | -0.22(-0.55%) |
Jun 25, 2019 | 39.66 | 39.84 | 39.38 | 39.52 | 1,963,567 | -0.06(-0.14%) |
Jun 24, 2019 | 39.48 | 39.91 | 39.35 | 39.57 | 1,515,128 | +0.03(+0.08%) |
Jun 21, 2019 | 39.94 | 40.17 | 39.52 | 39.54 | 3,240,448 | -0.49(-1.23%) |
Jun 20, 2019 | 39.93 | 40.12 | 39.67 | 40.03 | 2,302,870 | +0.57(+1.45%) |
Jun 19, 2019 | 39.35 | 39.58 | 39.07 | 39.46 | 2,126,437 | +0.12(+0.30%) |
Jun 18, 2019 | 38.70 | 39.62 | 38.60 | 39.35 | 2,179,806 | +0.97(+2.53%) |
Jun 17, 2019 | 38.76 | 38.87 | 38.30 | 38.38 | 1,531,936 | -0.43(-1.11%) |
Jun 14, 2019 | 38.80 | 38.96 | 38.36 | 38.81 | 1,511,788 | +0.03(+0.07%) |
Jun 13, 2019 | 38.74 | 38.96 | 38.58 | 38.78 | 1,501,985 | +0.08(+0.22%) |
Jun 12, 2019 | 38.68 | 38.80 | 38.49 | 38.70 | 1,618,463 | +0.02(+0.04%) |
Jun 11, 2019 | 39.21 | 39.41 | 38.66 | 38.68 | 2,448,927 | -0.23(-0.58%) |
Jun 10, 2019 | 39.06 | 39.27 | 38.75 | 38.91 | 2,187,153 | -0.01(-0.03%) |
Jun 07, 2019 | 38.87 | 39.23 | 38.58 | 38.92 | 2,079,768 | +0.27(+0.69%) |
Jun 06, 2019 | 38.29 | 38.69 | 38.05 | 38.65 | 2,049,002 | +0.33(+0.87%) |
Jun 05, 2019 | 38.24 | 38.60 | 37.78 | 38.32 | 3,067,236 | +0.29(+0.76%) |
Jun 04, 2019 | 37.00 | 38.05 | 36.92 | 38.03 | 3,250,478 | +1.32(+3.61%) |
Jun 03, 2019 | 36.57 | 36.99 | 36.49 | 36.71 | 3,202,521 | +0.23(+0.62%) |
May 31, 2019 | 36.85 | 37.17 | 36.46 | 36.48 | 3,211,399 | -1.23(-3.26%) |
May 30, 2019 | 37.48 | 37.90 | 37.48 | 37.71 | 1,665,978 | +0.29(+0.79%) |
May 29, 2019 | 36.90 | 37.46 | 36.76 | 37.42 | 2,769,699 | +0.23(+0.61%) |
May 28, 2019 | 37.53 | 37.85 | 37.18 | 37.19 | 3,155,314 | -0.25(-0.68%) |
May 24, 2019 | 37.40 | 37.48 | 37.15 | 37.44 | 2,062,628 | +0.28(+0.75%) |
May 23, 2019 | 37.41 | 37.63 | 36.93 | 37.17 | 4,230,077 | -0.62(-1.64%) |
May 22, 2019 | 38.76 | 38.82 | 37.78 | 37.79 | 2,806,401 | -1.09(-2.81%) |
May 21, 2019 | 38.71 | 38.93 | 38.33 | 38.88 | 2,167,244 | +0.46(+1.20%) |
May 20, 2019 | 38.12 | 38.84 | 37.86 | 38.42 | 2,767,868 | +0.04(+0.12%) |
May 17, 2019 | 38.51 | 38.88 | 38.19 | 38.38 | 2,712,702 | -0.36(-0.93%) |
May 16, 2019 | 38.50 | 39.01 | 38.49 | 38.74 | 1,918,367 | +0.40(+1.04%) |
May 15, 2019 | 37.70 | 38.49 | 37.56 | 38.34 | 2,729,051 | +0.26(+0.67%) |
May 14, 2019 | 37.54 | 38.23 | 37.42 | 38.08 | 2,840,444 | +0.59(+1.58%) |
May 13, 2019 | 37.62 | 37.81 | 37.15 | 37.49 | 3,832,562 | -0.86(-2.24%) |
May 10, 2019 | 37.93 | 38.44 | 37.38 | 38.35 | 3,260,872 | +0.28(+0.72%) |
May 09, 2019 | 37.69 | 38.17 | 37.23 | 38.07 | 3,247,876 | +0.09(+0.25%) |
May 08, 2019 | 37.97 | 38.28 | 37.74 | 37.98 | 2,747,302 | -0.01(-0.01%) |
May 07, 2019 | 37.88 | 38.14 | 37.55 | 37.98 | 4,033,852 | -0.32(-0.84%) |
May 06, 2019 | 38.62 | 38.89 | 38.03 | 38.30 | 4,076,718 | -1.08(-2.73%) |
May 03, 2019 | 38.99 | 39.45 | 38.84 | 39.38 | 3,141,603 | +0.66(+1.70%) |
May 02, 2019 | 39.10 | 39.22 | 38.60 | 38.72 | 3,892,021 | -0.36(-0.93%) |
May 01, 2019 | 39.61 | 39.88 | 39.08 | 39.09 | 4,047,464 | -0.45(-1.14%) |
Apr 30, 2019 | 39.72 | 40.27 | 38.53 | 39.54 | 6,766,456 | +0.19(+0.49%) |
Apr 29, 2019 | 39.17 | 39.38 | 39.02 | 39.35 | 3,329,960 | +0.20(+0.51%) |
Apr 26, 2019 | 38.86 | 39.19 | 38.68 | 39.15 | 3,723,630 | +0.44(+1.14%) |
Apr 25, 2019 | 39.06 | 39.06 | 38.60 | 38.71 | 2,381,919 | -0.73(-1.85%) |
Apr 24, 2019 | 39.21 | 39.56 | 39.00 | 39.44 | 2,465,270 | +0.17(+0.42%) |
Apr 23, 2019 | 39.18 | 39.51 | 38.89 | 39.27 | 2,440,202 | +0.03(+0.07%) |
Apr 22, 2019 | 39.21 | 39.35 | 38.66 | 39.24 | 1,697,122 | -0.17(-0.43%) |
Apr 18, 2019 | 39.57 | 39.69 | 39.29 | 39.41 | 4,265,236 | +0.18(+0.45%) |
Apr 17, 2019 | 39.53 | 39.84 | 39.22 | 39.24 | 2,063,994 | -0.17(-0.43%) |
Apr 16, 2019 | 38.90 | 39.47 | 38.57 | 39.41 | 2,975,217 | +0.59(+1.52%) |
Apr 15, 2019 | 38.94 | 39.09 | 38.73 | 38.82 | 2,068,854 | -0.08(-0.20%) |
Apr 12, 2019 | 38.62 | 39.02 | 38.51 | 38.89 | 2,407,861 | +0.44(+1.13%) |
Apr 11, 2019 | 38.05 | 38.49 | 37.86 | 38.46 | 2,529,967 | +0.51(+1.35%) |
Apr 10, 2019 | 37.83 | 38.02 | 37.61 | 37.95 | 1,999,360 | +0.21(+0.56%) |
Apr 09, 2019 | 37.80 | 37.93 | 37.49 | 37.74 | 2,430,988 | -0.30(-0.78%) |
Apr 08, 2019 | 37.98 | 38.12 | 37.79 | 38.03 | 1,951,836 | -0.04(-0.12%) |
Apr 05, 2019 | 38.24 | 38.30 | 37.97 | 38.08 | 2,213,913 | +0.00(+0.00%) |
Apr 04, 2019 | 37.65 | 38.29 | 37.52 | 38.08 | 6,407,109 | +0.38(+1.01%) |
Apr 03, 2019 | 37.88 | 38.04 | 37.53 | 37.70 | 4,768,253 | -0.05(-0.13%) |
Apr 02, 2019 | 38.12 | 38.12 | 37.63 | 37.75 | 8,626,934 | -0.35(-0.91%) |
Apr 01, 2019 | 37.96 | 38.20 | 37.70 | 38.09 | 4,908,206 | +0.50(+1.34%) |
Mar 29, 2019 | 37.95 | 38.04 | 37.53 | 37.59 | 4,205,057 | -0.07(-0.19%) |
Mar 28, 2019 | 37.48 | 37.99 | 37.36 | 37.66 | 2,101,193 | +0.25(+0.66%) |
Mar 27, 2019 | 37.23 | 37.55 | 37.17 | 37.42 | 1,848,817 | +0.22(+0.59%) |
Mar 26, 2019 | 37.36 | 37.60 | 37.05 | 37.20 | 2,231,118 | +0.01(+0.03%) |
Mar 25, 2019 | 37.20 | 37.42 | 37.02 | 37.18 | 2,123,080 | +0.20(+0.55%) |
Mar 22, 2019 | 37.40 | 37.56 | 36.88 | 36.98 | 3,784,533 | -0.64(-1.70%) |
Mar 21, 2019 | 37.15 | 37.70 | 37.15 | 37.62 | 2,186,728 | +0.25(+0.66%) |
Mar 20, 2019 | 37.48 | 37.75 | 37.20 | 37.37 | 2,378,169 | -0.20(-0.53%) |
Mar 19, 2019 | 37.93 | 38.06 | 37.42 | 37.57 | 2,482,887 | -0.17(-0.45%) |
Mar 18, 2019 | 37.28 | 37.78 | 37.23 | 37.74 | 3,148,714 | +0.42(+1.12%) |
Mar 15, 2019 | 37.77 | 37.99 | 37.28 | 37.32 | 5,461,916 | -0.44(-1.17%) |
Mar 14, 2019 | 37.81 | 37.92 | 37.57 | 37.76 | 4,336,241 | -0.16(-0.42%) |
Mar 13, 2019 | 37.84 | 38.07 | 37.63 | 37.92 | 5,401,288 | +0.28(+0.73%) |
Mar 12, 2019 | 37.65 | 37.69 | 37.45 | 37.65 | 4,099,364 | +0.05(+0.13%) |
Mar 11, 2019 | 37.18 | 37.64 | 37.05 | 37.60 | 3,264,160 | +0.46(+1.25%) |
Mar 08, 2019 | 36.69 | 37.17 | 36.52 | 37.13 | 3,368,179 | +0.10(+0.28%) |
Mar 07, 2019 | 36.97 | 37.09 | 36.37 | 37.03 | 3,811,442 | -0.08(-0.21%) |
Mar 06, 2019 | 37.33 | 37.44 | 37.08 | 37.11 | 4,521,717 | -0.29(-0.78%) |
Mar 05, 2019 | 37.31 | 37.60 | 37.15 | 37.40 | 4,028,042 | +0.17(+0.46%) |
Mar 04, 2019 | 37.58 | 37.75 | 36.78 | 37.23 | 4,289,142 | -0.16(-0.43%) |
Mar 01, 2019 | 37.65 | 37.83 | 37.08 | 37.39 | 3,998,964 | -0.02(-0.04%) |
Feb 28, 2019 | 37.74 | 37.74 | 37.20 | 37.40 | 4,189,998 | -0.34(-0.91%) |
Feb 27, 2019 | 38.08 | 38.08 | 37.44 | 37.75 | 3,582,109 | -0.50(-1.31%) |
Feb 26, 2019 | 38.16 | 38.55 | 38.02 | 38.25 | 3,519,351 | -0.09(-0.23%) |
Feb 25, 2019 | 38.80 | 38.81 | 38.30 | 38.34 | 2,538,572 | -0.22(-0.57%) |
Feb 22, 2019 | 38.32 | 38.75 | 38.29 | 38.56 | 3,162,448 | +0.40(+1.04%) |
Feb 21, 2019 | 37.97 | 38.32 | 37.86 | 38.16 | 3,055,503 | +0.07(+0.19%) |
Feb 20, 2019 | 37.69 | 38.11 | 37.52 | 38.09 | 2,341,268 | +0.45(+1.20%) |
Feb 19, 2019 | 37.50 | 37.83 | 37.35 | 37.64 | 2,838,565 | +0.07(+0.18%) |
Feb 15, 2019 | 37.25 | 37.65 | 36.96 | 37.57 | 3,504,668 | +0.68(+1.84%) |
Feb 14, 2019 | 36.98 | 37.27 | 36.79 | 36.89 | 2,862,457 | -0.31(-0.83%) |
Feb 13, 2019 | 37.01 | 37.34 | 36.86 | 37.20 | 2,035,872 | +0.37(+1.00%) |
Feb 12, 2019 | 36.43 | 36.97 | 36.35 | 36.83 | 3,213,814 | +0.77(+2.14%) |
Feb 11, 2019 | 36.33 | 36.52 | 36.04 | 36.06 | 1,893,950 | -0.15(-0.41%) |
Feb 08, 2019 | 36.03 | 36.22 | 35.66 | 36.21 | 2,795,730 | +0.03(+0.08%) |
Feb 07, 2019 | 36.09 | 36.28 | 35.75 | 36.18 | 4,579,704 | +0.19(+0.52%) |
Feb 06, 2019 | 35.67 | 36.17 | 35.39 | 35.99 | 3,862,333 | -0.01(-0.02%) |
Feb 05, 2019 | 35.92 | 36.02 | 35.54 | 36.00 | 3,600,058 | +0.18(+0.49%) |
Feb 04, 2019 | 35.63 | 35.83 | 35.24 | 35.82 | 3,742,810 | +0.16(+0.45%) |
Feb 01, 2019 | 35.97 | 36.17 | 35.55 | 35.66 | 3,677,489 | -0.31(-0.85%) |
Jan 31, 2019 | 35.49 | 35.99 | 35.22 | 35.97 | 4,515,886 | +0.42(+1.19%) |
Jan 30, 2019 | 35.69 | 35.79 | 34.93 | 35.55 | 5,178,328 | -0.05(-0.14%) |
Jan 29, 2019 | 35.01 | 35.67 | 34.26 | 35.60 | 7,149,867 | +1.94(+5.77%) |
Jan 28, 2019 | 33.91 | 33.95 | 33.47 | 33.65 | 8,002,308 | -0.76(-2.22%) |
Jan 25, 2019 | 34.35 | 34.74 | 34.27 | 34.42 | 4,047,060 | +0.49(+1.46%) |
Jan 24, 2019 | 33.58 | 34.00 | 33.51 | 33.92 | 4,556,770 | +0.09(+0.28%) |
Jan 23, 2019 | 34.34 | 34.34 | 33.62 | 33.83 | 3,460,840 | -0.24(-0.69%) |
Jan 22, 2019 | 34.25 | 34.36 | 33.73 | 34.07 | 4,260,054 | -0.51(-1.48%) |
Jan 18, 2019 | 33.97 | 34.68 | 33.72 | 34.58 | 4,088,589 | +0.90(+2.67%) |
Jan 17, 2019 | 32.84 | 33.97 | 32.75 | 33.68 | 4,464,496 | +0.70(+2.13%) |
Jan 16, 2019 | 32.77 | 33.17 | 32.64 | 32.97 | 2,778,247 | +0.27(+0.82%) |
Jan 15, 2019 | 32.95 | 33.05 | 32.55 | 32.70 | 2,548,677 | -0.22(-0.67%) |
Jan 14, 2019 | 32.45 | 33.12 | 32.21 | 32.92 | 4,030,454 | +0.29(+0.89%) |
Jan 11, 2019 | 32.42 | 32.78 | 32.08 | 32.63 | 3,495,527 | +0.15(+0.47%) |
Jan 10, 2019 | 31.75 | 32.74 | 31.61 | 32.48 | 5,139,087 | +0.29(+0.90%) |
Jan 09, 2019 | 32.84 | 33.03 | 32.01 | 32.19 | 6,323,176 | -0.49(-1.51%) |
Jan 08, 2019 | 32.67 | 33.05 | 32.38 | 32.68 | 5,402,953 | +0.31(+0.97%) |
Jan 07, 2019 | 32.26 | 32.79 | 31.74 | 32.37 | 5,551,180 | -0.04(-0.12%) |
Jan 04, 2019 | 31.40 | 32.42 | 31.29 | 32.41 | 4,680,739 | +1.38(+4.44%) |
Jan 03, 2019 | 31.55 | 31.61 | 30.81 | 31.03 | 3,618,045 | -0.74(-2.32%) |
Jan 02, 2019 | 30.89 | 31.82 | 30.66 | 31.77 | 3,283,983 | +0.40(+1.26%) |
Dec 31, 2018 | 31.51 | 31.63 | 31.09 | 31.37 | 3,094,628 | +0.03(+0.09%) |
Dec 28, 2018 | 31.71 | 31.86 | 31.16 | 31.34 | 2,977,509 | -0.20(-0.64%) |
Dec 27, 2018 | 30.49 | 31.58 | 30.23 | 31.55 | 4,370,202 | +0.54(+1.74%) |
Dec 26, 2018 | 29.62 | 31.02 | 29.33 | 31.01 | 4,273,270 | +1.54(+5.24%) |
Dec 24, 2018 | 29.93 | 30.12 | 29.38 | 29.47 | 1,937,831 | -0.68(-2.24%) |
Dec 21, 2018 | 30.63 | 31.24 | 30.04 | 30.14 | 6,595,802 | -0.28(-0.92%) |
Dec 20, 2018 | 30.06 | 30.70 | 29.93 | 30.42 | 4,918,825 | +0.29(+0.97%) |
Dec 19, 2018 | 30.95 | 31.37 | 29.98 | 30.13 | 3,764,092 | -0.71(-2.31%) |
Dec 18, 2018 | 31.03 | 31.44 | 30.70 | 30.84 | 3,785,430 | +0.05(+0.16%) |
Dec 17, 2018 | 31.03 | 31.60 | 30.55 | 30.79 | 4,215,543 | -0.26(-0.85%) |
Dec 14, 2018 | 31.15 | 31.55 | 31.03 | 31.06 | 3,428,134 | -0.41(-1.29%) |
Dec 13, 2018 | 31.23 | 31.55 | 31.11 | 31.46 | 4,954,699 | +0.49(+1.60%) |
Dec 12, 2018 | 31.12 | 31.77 | 30.95 | 30.97 | 4,950,474 | +0.32(+1.04%) |
Dec 11, 2018 | 30.98 | 31.16 | 30.43 | 30.65 | 6,570,882 | +0.13(+0.42%) |
Dec 10, 2018 | 30.28 | 30.59 | 29.69 | 30.52 | 5,709,057 | +0.25(+0.84%) |
Dec 07, 2018 | 30.91 | 31.35 | 30.15 | 30.27 | 4,194,319 | -0.79(-2.54%) |
Dec 06, 2018 | 30.86 | 31.08 | 29.75 | 31.06 | 8,806,732 | -0.39(-1.25%) |
Dec 04, 2018 | 32.25 | 32.35 | 31.24 | 31.45 | 8,157,790 | -0.95(-2.93%) |