Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.48 | 32.37 | 31.05 | 32.34 | 3,303,020 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,663,124 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,624 | -0.84(-2.45%) |
Oct 28, 2019 | 33.78 | 34.39 | 33.72 | 34.27 | 3,120,839 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,393 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,699 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.75 | 32.82 | 33.01 | 2,825,873 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.66 | 33.27 | 3,362,680 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.27 | 31.54 | 32.17 | 2,581,641 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,764 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.56 | 1,886,902 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,537 | -0.56(-1.75%) |
Oct 15, 2019 | 31.29 | 32.09 | 30.96 | 31.96 | 2,470,484 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.65 | 31.24 | 2,723,031 | -0.27(-0.86%) |
Oct 11, 2019 | 30.74 | 31.91 | 30.63 | 31.51 | 3,809,698 | +1.10(+3.61%) |
Oct 10, 2019 | 29.93 | 30.63 | 29.78 | 30.41 | 1,774,547 | +0.59(+1.99%) |
Oct 09, 2019 | 29.93 | 30.10 | 29.73 | 29.82 | 2,172,942 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.10 | 28.67 | 29.69 | 4,886,604 | -0.10(-0.33%) |
Oct 07, 2019 | 29.29 | 30.01 | 29.20 | 29.79 | 2,479,553 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,413 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,324,324 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.01 | 28.55 | 28.68 | 3,843,394 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.75 | 29.79 | 30.16 | 3,591,963 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,758 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,796 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,111,201 | -0.05(-0.15%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.69 | 29.04 | 3,295,141 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,497 | -0.27(-0.93%) |
Sep 23, 2019 | 28.64 | 29.66 | 28.24 | 29.14 | 2,934,401 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.02 | 28.90 | 28.96 | 5,021,426 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.84 | 28.96 | 3,035,673 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,358,302 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.91 | 11,643,063 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.82 | 32.04 | 4,738,638 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.09 | 31.01 | 31.35 | 5,033,637 | +0.16(+0.52%) |
Sep 12, 2019 | 31.21 | 32.08 | 30.46 | 31.18 | 6,859,363 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.83 | 31.57 | 5,758,445 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.84 | 7,811,781 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,181,700 | +1.53(+5.47%) |
Sep 06, 2019 | 28.03 | 28.52 | 27.60 | 27.99 | 5,890,006 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.93 | 27.99 | 7,346,950 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,862 | +1.02(+3.98%) |
Sep 03, 2019 | 25.87 | 25.98 | 25.14 | 25.56 | 4,357,264 | -0.53(-2.04%) |
Aug 30, 2019 | 26.30 | 26.79 | 25.89 | 26.10 | 3,630,964 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,242,283 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,291,237 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.97 | 24.74 | 24.80 | 8,797,928 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.65 | 9,503,982 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.32 | 25.40 | 10,810,903 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,551,226 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,352,259 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,549,576 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.40 | 22.62 | 23.21 | 5,939,867 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.47 | 22.51 | 5,382,227 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,325,050 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.76 | 23.01 | 23.14 | 11,072,190 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.91 | 25.89 | 4,823,348 | +0.45(+1.78%) |
Aug 12, 2019 | 25.81 | 25.86 | 24.97 | 25.44 | 3,981,294 | -0.61(-2.35%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.05 | 4,346,764 | -0.74(-2.75%) |
Aug 08, 2019 | 26.77 | 27.37 | 26.50 | 26.79 | 2,922,441 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,597 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.25 | 26.52 | 27.16 | 2,667,124 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.85 | 6,256,951 | -0.52(-1.92%) |
Aug 02, 2019 | 27.56 | 27.88 | 27.20 | 27.38 | 3,852,256 | -0.04(-0.13%) |
Aug 01, 2019 | 29.48 | 29.61 | 27.12 | 27.41 | 9,021,032 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,553,313 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,880,133 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,839,180 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,518 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,817 | +0.26(+0.97%) |
Jul 24, 2019 | 25.89 | 26.81 | 25.89 | 26.69 | 5,159,772 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.89 | 25.10 | 25.85 | 5,855,678 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,760 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,122,247 | +0.31(+1.19%) |
Jul 18, 2019 | 26.44 | 26.45 | 26.02 | 26.11 | 3,949,222 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,612 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.57 | 3,626,213 | -0.12(-0.45%) |
Jul 15, 2019 | 27.89 | 28.27 | 27.52 | 27.70 | 3,400,570 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.88 | 3,070,851 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,622 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.92 | 26.97 | 4,308,770 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.48 | 27.49 | 5,223,158 | -0.80(-2.83%) |
Jul 08, 2019 | 28.36 | 28.71 | 28.02 | 28.29 | 3,296,097 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,927,121 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.89 | 27.40 | 27.79 | 3,601,010 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,523 | -0.48(-1.72%) |
Jul 01, 2019 | 28.60 | 29.16 | 27.70 | 28.00 | 5,550,784 | -0.33(-1.16%) |
Jun 28, 2019 | 28.05 | 28.60 | 27.98 | 28.33 | 3,878,910 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.64 | 27.96 | 6,185,126 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.61 | 28.63 | 4,110,299 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,286,252 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,356 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,429,238 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,103,538 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.49 | 9,248,217 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,750,195 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.44 | 28.72 | 28.87 | 3,177,554 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.52 | 29.00 | 2,816,456 | -0.04(-0.15%) |
Jun 13, 2019 | 28.60 | 29.08 | 28.31 | 29.04 | 2,541,107 | +0.46(+1.62%) |
Jun 12, 2019 | 29.18 | 29.35 | 28.46 | 28.58 | 2,613,382 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.49 | 28.76 | 29.19 | 4,705,335 | +0.26(+0.89%) |
Jun 10, 2019 | 28.37 | 29.16 | 28.35 | 28.93 | 5,837,226 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.21 | 27.49 | 28.16 | 3,490,682 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.16 | 27.61 | 7,190,721 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,305 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.50 | 28.64 | 29.26 | 4,076,682 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.54 | 4,548,850 | +0.71(+2.56%) |
May 31, 2019 | 28.45 | 28.45 | 27.48 | 27.83 | 7,377,803 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.54 | 3,740,755 | +0.04(+0.15%) |
May 29, 2019 | 28.81 | 29.04 | 28.37 | 28.50 | 3,851,054 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.85 | 28.98 | 28.99 | 4,479,429 | -0.46(-1.55%) |
May 24, 2019 | 29.85 | 29.90 | 29.23 | 29.45 | 4,848,612 | -0.25(-0.83%) |
May 23, 2019 | 29.98 | 30.60 | 29.60 | 29.69 | 5,679,037 | -0.50(-1.66%) |
May 22, 2019 | 30.13 | 30.95 | 29.67 | 30.19 | 18,177,880 | -3.08(-9.25%) |
May 21, 2019 | 32.52 | 33.57 | 32.32 | 33.27 | 10,642,579 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,628 | +0.33(+1.00%) |
May 17, 2019 | 32.17 | 33.14 | 31.97 | 32.60 | 2,755,635 | +0.14(+0.43%) |
May 16, 2019 | 33.04 | 33.27 | 32.44 | 32.46 | 3,256,103 | -0.44(-1.34%) |
May 15, 2019 | 33.18 | 33.49 | 32.54 | 32.90 | 4,621,859 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.83 | 32.56 | 33.45 | 3,501,748 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.88 | 33.05 | 3,726,400 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.77 | 34.07 | 34.61 | 2,755,180 | -0.38(-1.08%) |
May 09, 2019 | 34.42 | 35.14 | 34.37 | 34.99 | 3,653,255 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.20 | 35.10 | 2,981,010 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,819 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.72 | 35.71 | 3,232,053 | +0.29(+0.82%) |
May 03, 2019 | 35.65 | 35.77 | 35.16 | 35.42 | 2,744,487 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.57 | 3,095,398 | +0.11(+0.30%) |
May 01, 2019 | 36.01 | 36.03 | 35.46 | 35.47 | 2,087,065 | -0.59(-1.63%) |
Apr 30, 2019 | 35.92 | 36.15 | 35.56 | 36.06 | 4,616,701 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.59 | 35.79 | 35.88 | 2,716,484 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.38 | 35.27 | 36.38 | 2,769,287 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.08 | 3,129,983 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,592 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,081,110 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,504 | -1.50(-3.90%) |
Apr 18, 2019 | 38.63 | 38.99 | 38.37 | 38.55 | 2,176,932 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,599,192 | +0.32(+0.83%) |
Apr 16, 2019 | 38.13 | 38.23 | 38.02 | 38.21 | 4,902,494 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.71 | 37.96 | 38.02 | 3,699,144 | -0.51(-1.32%) |
Apr 12, 2019 | 38.63 | 38.91 | 38.21 | 38.53 | 2,682,487 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.16 | 38.19 | 38.55 | 4,134,323 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.93 | 39.50 | 4,175,308 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.77 | 38.83 | 2,146,228 | -0.79(-2.00%) |
Apr 08, 2019 | 40.02 | 40.46 | 39.54 | 39.62 | 1,843,530 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.61 | 39.95 | 40.12 | 3,847,059 | +0.08(+0.20%) |
Apr 04, 2019 | 39.22 | 40.05 | 39.04 | 40.04 | 2,714,259 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.00 | 2,305,227 | +0.38(+0.98%) |
Apr 02, 2019 | 39.51 | 39.55 | 38.57 | 38.62 | 3,533,230 | -0.84(-2.14%) |
Apr 01, 2019 | 38.95 | 39.52 | 38.57 | 39.47 | 3,430,116 | +0.46(+1.17%) |
Mar 29, 2019 | 39.13 | 39.28 | 38.65 | 39.01 | 2,431,644 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.92 | 38.96 | 4,207,689 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,674,069 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,374 | +0.17(+0.44%) |
Mar 25, 2019 | 37.61 | 38.93 | 37.58 | 38.27 | 2,458,548 | +0.54(+1.42%) |
Mar 22, 2019 | 38.35 | 38.57 | 37.64 | 37.74 | 3,946,259 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.51 | 37.39 | 38.47 | 5,118,787 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.19 | 3,028,069 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.51 | 38.69 | 39.17 | 2,375,183 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.33 | 38.84 | 3,275,748 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.15 | 38.04 | 38.45 | 3,436,041 | -0.63(-1.62%) |
Mar 14, 2019 | 38.86 | 39.16 | 38.61 | 39.08 | 2,879,006 | -0.01(-0.02%) |
Mar 13, 2019 | 38.99 | 39.43 | 38.67 | 39.09 | 2,544,987 | +0.04(+0.09%) |
Mar 12, 2019 | 39.06 | 39.08 | 38.52 | 39.06 | 2,195,603 | +0.09(+0.23%) |
Mar 11, 2019 | 38.55 | 39.16 | 38.43 | 38.97 | 2,138,158 | +0.40(+1.03%) |
Mar 08, 2019 | 38.94 | 38.94 | 38.29 | 38.57 | 2,206,738 | -0.44(-1.13%) |
Mar 07, 2019 | 38.79 | 39.22 | 38.03 | 39.01 | 3,163,568 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.08 | 38.93 | 38.99 | 2,734,364 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.08 | 39.00 | 39.52 | 3,613,052 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.91 | 39.55 | 39.64 | 4,230,546 | -1.14(-2.80%) |
Mar 01, 2019 | 42.22 | 42.60 | 39.73 | 40.78 | 6,897,715 | -0.44(-1.06%) |
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,791 | +0.02(+0.04%) |
Feb 27, 2019 | 39.74 | 41.22 | 39.63 | 41.20 | 5,559,190 | +1.46(+3.66%) |
Feb 26, 2019 | 39.28 | 40.62 | 39.16 | 39.74 | 4,378,202 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.53 | 38.62 | 39.06 | 4,998,340 | +0.67(+1.75%) |
Feb 22, 2019 | 37.92 | 38.39 | 37.62 | 38.39 | 4,199,517 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.55 | 38.66 | 38.78 | 2,764,855 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.12 | 39.23 | 2,707,881 | -0.22(-0.55%) |
Feb 19, 2019 | 38.80 | 39.62 | 38.45 | 39.45 | 3,255,963 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.74 | 4,015,982 | +0.47(+1.23%) |
Feb 14, 2019 | 38.39 | 38.96 | 37.92 | 38.27 | 5,811,888 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.11 | 38.89 | 6,387,293 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.41 | 39.88 | 2,624,984 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.75 | 39.26 | 39.54 | 3,805,940 | -0.10(-0.24%) |
Feb 08, 2019 | 40.29 | 40.42 | 39.56 | 39.64 | 2,688,448 | -0.82(-2.03%) |
Feb 07, 2019 | 40.23 | 40.67 | 39.94 | 40.46 | 2,903,124 | +0.26(+0.65%) |
Feb 06, 2019 | 40.37 | 40.74 | 39.94 | 40.20 | 2,088,590 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.64 | 2,387,485 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.10 | 39.25 | 39.94 | 2,233,757 | +0.43(+1.08%) |
Feb 01, 2019 | 40.52 | 40.80 | 39.40 | 39.52 | 4,439,489 | -0.94(-2.33%) |
Jan 31, 2019 | 39.43 | 40.49 | 39.19 | 40.46 | 5,483,110 | +0.90(+2.27%) |
Jan 30, 2019 | 40.10 | 40.41 | 39.45 | 39.56 | 3,536,210 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.03 | 3,848,418 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.15 | 4,275,820 | -0.89(-2.17%) |
Jan 25, 2019 | 40.97 | 41.54 | 40.74 | 41.04 | 2,983,366 | +0.31(+0.77%) |
Jan 24, 2019 | 40.57 | 40.75 | 39.75 | 40.73 | 2,836,337 | +0.08(+0.19%) |
Jan 23, 2019 | 41.11 | 41.11 | 40.01 | 40.65 | 2,462,169 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.78 | 41.03 | 2,663,133 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.73 | 40.34 | 41.43 | 4,713,186 | +1.43(+3.57%) |
Jan 17, 2019 | 39.08 | 40.17 | 39.03 | 40.00 | 3,975,091 | +0.76(+1.93%) |
Jan 16, 2019 | 37.71 | 39.29 | 37.52 | 39.24 | 12,221,754 | -1.96(-4.76%) |
Jan 15, 2019 | 41.03 | 41.46 | 40.96 | 41.20 | 2,272,401 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.71 | 40.92 | 41.22 | 2,066,231 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.83 | 41.30 | 4,167,054 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.23 | 4,849,794 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.55 | 42.03 | 42.97 | 3,531,050 | +0.24(+0.55%) |
Jan 08, 2019 | 43.09 | 43.57 | 41.72 | 42.73 | 2,781,305 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.98 | 2,735,248 | +1.04(+2.53%) |
Jan 04, 2019 | 41.39 | 41.57 | 40.69 | 40.95 | 3,268,763 | -0.03(-0.06%) |
Jan 03, 2019 | 41.18 | 41.94 | 40.62 | 40.97 | 3,349,147 | -0.42(-1.01%) |
Jan 02, 2019 | 40.07 | 41.93 | 39.81 | 41.39 | 3,175,577 | +0.76(+1.87%) |
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.63 | 2,262,072 | +0.49(+1.22%) |
Dec 28, 2018 | 40.83 | 40.88 | 39.80 | 40.14 | 2,594,042 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,427 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,978,158 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.52 | 3,291,820 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,764 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.03 | 39.61 | 40.21 | 3,629,956 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.52 | 40.68 | 40.80 | 2,814,479 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.55 | 41.57 | 42.12 | 3,314,352 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,708 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.57 | 42.17 | 42.38 | 2,782,968 | -0.31(-0.74%) |
Dec 13, 2018 | 43.56 | 43.96 | 42.20 | 42.69 | 2,956,312 | -1.05(-2.39%) |
Dec 12, 2018 | 43.27 | 44.16 | 42.94 | 43.74 | 3,442,287 | +0.99(+2.30%) |
Dec 11, 2018 | 43.15 | 43.85 | 42.30 | 42.75 | 2,447,392 | +0.00(+0.00%) |
Dec 10, 2018 | 43.21 | 43.30 | 41.70 | 42.75 | 2,814,457 | -0.28(-0.65%) |
Dec 07, 2018 | 44.23 | 44.58 | 42.72 | 43.03 | 3,164,148 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.38 | 42.97 | 44.19 | 4,007,367 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.91 | 44.30 | 4,904,407 | -2.03(-4.38%) |
Dec 03, 2018 | 46.53 | 46.87 | 45.28 | 46.33 | 3,084,925 | +0.24(+0.53%) |
Nov 30, 2018 | 45.31 | 46.67 | 45.28 | 46.09 | 4,222,459 | +0.50(+1.09%) |
Nov 29, 2018 | 47.41 | 47.64 | 45.26 | 45.59 | 4,418,866 | -1.90(-4.00%) |
Nov 28, 2018 | 46.37 | 47.55 | 46.12 | 47.49 | 3,022,537 | +1.30(+2.81%) |
Nov 27, 2018 | 45.58 | 46.33 | 45.45 | 46.19 | 2,759,876 | +0.61(+1.34%) |
Nov 26, 2018 | 45.26 | 46.11 | 45.06 | 45.58 | 4,256,235 | +0.65(+1.46%) |
Nov 23, 2018 | 45.05 | 45.74 | 44.77 | 44.93 | 1,963,369 | -0.37(-0.81%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.16(+2.63%) | |
Nov 20, 2018 | 42.51 | 44.80 | 41.78 | 44.14 | 4,706,701 | -0.23(-0.53%) |
Nov 19, 2018 | 44.32 | 44.92 | 43.52 | 44.37 | 5,085,564 | +0.29(+0.65%) |
Nov 16, 2018 | 45.53 | 45.53 | 43.13 | 44.09 | 14,755,031 | -6.98(-13.66%) |
Nov 15, 2018 | 51.85 | 52.15 | 50.42 | 51.06 | 5,646,260 | -1.83(-3.45%) |
Nov 14, 2018 | 55.32 | 56.47 | 52.64 | 52.89 | 3,959,766 | -2.43(-4.40%) |
Nov 13, 2018 | 56.35 | 56.38 | 55.16 | 55.32 | 3,145,031 | -0.34(-0.61%) |
Nov 12, 2018 | 57.16 | 57.65 | 55.59 | 55.66 | 2,192,404 | -1.00(-1.77%) |
Nov 09, 2018 | 57.41 | 57.43 | 56.33 | 56.66 | 1,830,400 | -0.93(-1.62%) |
Nov 08, 2018 | 56.26 | 58.17 | 56.26 | 57.60 | 2,096,249 | +0.09(+0.15%) |
Nov 07, 2018 | 58.45 | 58.56 | 55.91 | 57.51 | 3,478,281 | -0.88(-1.51%) |
Nov 06, 2018 | 57.88 | 58.64 | 57.61 | 58.39 | 2,055,150 | +0.10(+0.16%) |
Nov 05, 2018 | 57.60 | 58.38 | 56.39 | 58.30 | 2,044,943 | +0.74(+1.29%) |
Nov 02, 2018 | 57.50 | 58.58 | 56.85 | 57.55 | 2,184,835 | +0.87(+1.53%) |