Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.71 | 52.71 | 51.16 | 51.83 | 7,058,542 | -0.91(-1.72%) |
Oct 30, 2019 | 52.85 | 52.95 | 52.22 | 52.73 | 4,446,243 | -0.30(-0.56%) |
Oct 29, 2019 | 54.14 | 54.53 | 52.91 | 53.03 | 6,653,107 | -1.37(-2.51%) |
Oct 28, 2019 | 53.52 | 54.72 | 53.49 | 54.39 | 9,166,466 | +1.17(+2.21%) |
Oct 25, 2019 | 52.44 | 53.33 | 52.08 | 53.22 | 8,970,805 | +0.62(+1.18%) |
Oct 24, 2019 | 50.56 | 52.65 | 50.38 | 52.60 | 19,600,806 | +4.34(+8.98%) |
Oct 23, 2019 | 48.99 | 49.14 | 47.99 | 48.26 | 9,007,228 | -1.38(-2.79%) |
Oct 22, 2019 | 50.29 | 50.34 | 49.61 | 49.65 | 4,693,328 | -0.63(-1.25%) |
Oct 21, 2019 | 49.85 | 50.34 | 49.66 | 50.28 | 6,252,292 | +0.92(+1.86%) |
Oct 18, 2019 | 49.88 | 50.06 | 48.75 | 49.36 | 6,720,644 | -0.44(-0.88%) |
Oct 17, 2019 | 50.11 | 50.86 | 49.51 | 49.80 | 5,401,721 | +0.55(+1.12%) |
Oct 16, 2019 | 49.55 | 50.43 | 49.05 | 49.25 | 8,853,522 | -1.29(-2.55%) |
Oct 15, 2019 | 49.73 | 50.76 | 49.55 | 50.54 | 8,442,749 | +0.93(+1.88%) |
Oct 14, 2019 | 49.49 | 49.79 | 49.47 | 49.60 | 3,590,608 | +0.18(+0.36%) |
Oct 11, 2019 | 49.82 | 50.04 | 49.39 | 49.43 | 7,144,250 | +0.71(+1.45%) |
Oct 10, 2019 | 48.40 | 49.28 | 48.37 | 48.72 | 5,620,828 | +0.16(+0.33%) |
Oct 09, 2019 | 47.87 | 48.87 | 47.76 | 48.56 | 6,655,308 | +1.46(+3.10%) |
Oct 08, 2019 | 47.90 | 48.02 | 46.88 | 47.10 | 5,990,961 | -1.28(-2.65%) |
Oct 07, 2019 | 48.54 | 48.82 | 48.31 | 48.38 | 5,740,302 | -0.22(-0.45%) |
Oct 04, 2019 | 47.77 | 48.62 | 47.65 | 48.60 | 4,837,657 | +1.18(+2.50%) |
Oct 03, 2019 | 47.20 | 47.53 | 46.59 | 47.41 | 7,415,224 | +0.17(+0.36%) |
Oct 02, 2019 | 47.15 | 47.64 | 47.00 | 47.24 | 6,872,004 | -0.53(-1.12%) |
Oct 01, 2019 | 48.15 | 48.71 | 47.55 | 47.78 | 8,109,829 | +0.11(+0.24%) |
Sep 30, 2019 | 47.34 | 47.97 | 47.05 | 47.66 | 7,098,880 | +0.45(+0.95%) |
Sep 27, 2019 | 48.83 | 49.15 | 46.94 | 47.21 | 11,732,623 | -2.60(-5.22%) |
Sep 26, 2019 | 49.83 | 50.11 | 49.49 | 49.81 | 5,142,593 | +0.19(+0.38%) |
Sep 25, 2019 | 48.38 | 49.78 | 48.23 | 49.62 | 5,745,997 | +0.75(+1.54%) |
Sep 24, 2019 | 49.69 | 50.22 | 48.59 | 48.86 | 7,423,970 | -0.57(-1.16%) |
Sep 23, 2019 | 48.57 | 49.64 | 48.52 | 49.44 | 5,730,204 | +0.76(+1.57%) |
Sep 20, 2019 | 49.57 | 49.69 | 48.59 | 48.67 | 12,198,737 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.26 | 49.07 | 49.36 | 6,332,657 | -0.39(-0.79%) |
Sep 18, 2019 | 48.96 | 49.76 | 48.74 | 49.75 | 8,296,722 | +0.85(+1.74%) |
Sep 17, 2019 | 48.28 | 48.96 | 48.17 | 48.90 | 5,736,108 | +0.19(+0.39%) |
Sep 16, 2019 | 48.44 | 49.16 | 48.02 | 48.71 | 5,406,438 | -0.33(-0.68%) |
Sep 13, 2019 | 49.42 | 49.65 | 48.75 | 49.05 | 6,337,032 | +0.10(+0.20%) |
Sep 12, 2019 | 49.33 | 49.53 | 48.75 | 48.95 | 6,545,528 | -0.30(-0.60%) |
Sep 11, 2019 | 48.17 | 49.26 | 47.77 | 49.25 | 8,476,351 | +1.31(+2.73%) |
Sep 10, 2019 | 48.12 | 48.22 | 47.39 | 47.94 | 7,646,222 | -0.45(-0.93%) |
Sep 09, 2019 | 48.03 | 48.51 | 47.72 | 48.39 | 6,966,332 | +0.53(+1.12%) |
Sep 06, 2019 | 48.21 | 48.23 | 47.57 | 47.85 | 7,238,374 | -0.24(-0.50%) |
Sep 05, 2019 | 48.20 | 49.41 | 48.01 | 48.09 | 10,905,142 | +0.80(+1.70%) |
Sep 04, 2019 | 46.39 | 47.34 | 46.23 | 47.29 | 10,708,213 | +1.81(+3.99%) |
Sep 03, 2019 | 45.50 | 45.63 | 45.04 | 45.47 | 7,481,432 | -0.39(-0.85%) |
Aug 30, 2019 | 45.42 | 45.93 | 45.27 | 45.87 | 8,187,667 | +0.68(+1.50%) |
Aug 29, 2019 | 44.57 | 45.29 | 44.54 | 45.19 | 7,105,481 | +1.35(+3.07%) |
Aug 28, 2019 | 43.36 | 43.97 | 42.87 | 43.84 | 5,037,514 | +0.37(+0.86%) |
Aug 27, 2019 | 43.94 | 44.17 | 43.09 | 43.47 | 6,205,309 | -0.10(-0.22%) |
Aug 26, 2019 | 43.94 | 44.10 | 43.40 | 43.56 | 5,983,665 | +0.47(+1.09%) |
Aug 23, 2019 | 44.42 | 44.74 | 42.80 | 43.10 | 12,161,988 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.16 | 44.36 | 44.92 | 4,481,771 | +0.19(+0.43%) |
Aug 21, 2019 | 45.08 | 45.39 | 44.63 | 44.73 | 5,442,569 | +0.30(+0.67%) |
Aug 20, 2019 | 44.62 | 44.82 | 44.22 | 44.43 | 8,154,709 | -0.35(-0.79%) |
Aug 19, 2019 | 45.26 | 45.57 | 44.50 | 44.78 | 9,318,635 | +0.45(+1.01%) |
Aug 16, 2019 | 43.70 | 44.68 | 42.43 | 44.34 | 18,794,662 | -0.50(-1.12%) |
Aug 15, 2019 | 44.69 | 44.98 | 44.21 | 44.84 | 11,514,322 | +0.43(+0.96%) |
Aug 14, 2019 | 44.64 | 44.92 | 44.11 | 44.41 | 7,584,353 | -1.28(-2.81%) |
Aug 13, 2019 | 44.15 | 45.88 | 43.81 | 45.70 | 9,635,103 | +1.52(+3.44%) |
Aug 12, 2019 | 44.67 | 44.77 | 43.96 | 44.18 | 7,472,593 | -0.66(-1.46%) |
Aug 09, 2019 | 45.20 | 45.20 | 44.27 | 44.83 | 5,566,767 | -0.68(-1.48%) |
Aug 08, 2019 | 44.77 | 45.59 | 44.58 | 45.51 | 6,439,297 | +1.12(+2.53%) |
Aug 07, 2019 | 43.78 | 44.56 | 43.50 | 44.39 | 7,983,864 | +0.33(+0.76%) |
Aug 06, 2019 | 44.14 | 44.66 | 43.42 | 44.05 | 7,812,218 | +0.83(+1.91%) |
Aug 05, 2019 | 43.93 | 43.93 | 42.76 | 43.23 | 12,689,354 | -1.99(-4.40%) |
Aug 02, 2019 | 45.64 | 46.02 | 44.87 | 45.21 | 8,512,271 | -0.87(-1.90%) |
Aug 01, 2019 | 47.01 | 48.54 | 45.55 | 46.09 | 11,649,453 | -0.69(-1.48%) |
Jul 31, 2019 | 48.05 | 48.10 | 46.30 | 46.78 | 8,762,858 | -1.45(-3.02%) |
Jul 30, 2019 | 47.60 | 48.54 | 47.46 | 48.24 | 4,907,546 | +0.06(+0.12%) |
Jul 29, 2019 | 47.98 | 48.27 | 47.60 | 48.18 | 4,717,573 | -0.07(-0.14%) |
Jul 26, 2019 | 48.39 | 48.59 | 47.98 | 48.25 | 6,034,354 | -0.08(-0.16%) |
Jul 25, 2019 | 49.18 | 49.24 | 48.18 | 48.32 | 8,728,897 | -1.26(-2.53%) |
Jul 24, 2019 | 48.48 | 49.84 | 48.26 | 49.58 | 11,872,673 | +1.06(+2.18%) |
Jul 23, 2019 | 48.15 | 48.80 | 47.66 | 48.52 | 10,584,179 | +0.29(+0.59%) |
Jul 22, 2019 | 46.90 | 48.30 | 46.79 | 48.24 | 22,722,792 | +2.78(+6.11%) |
Jul 19, 2019 | 45.94 | 46.11 | 45.32 | 45.46 | 9,901,991 | -0.34(-0.75%) |
Jul 18, 2019 | 44.19 | 46.25 | 44.10 | 45.80 | 15,331,613 | +1.85(+4.22%) |
Jul 17, 2019 | 43.99 | 44.19 | 43.38 | 43.95 | 8,897,328 | +0.20(+0.46%) |
Jul 16, 2019 | 43.74 | 43.96 | 43.26 | 43.75 | 7,015,941 | -0.26(-0.58%) |
Jul 15, 2019 | 44.55 | 45.10 | 43.66 | 44.00 | 7,070,888 | -0.22(-0.49%) |
Jul 12, 2019 | 43.13 | 44.26 | 43.13 | 44.22 | 9,497,716 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.14 | 42.19 | 43.05 | 8,548,716 | +0.53(+1.25%) |
Jul 10, 2019 | 42.31 | 43.20 | 42.26 | 42.52 | 7,556,166 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.77 | 41.81 | 13,075,418 | +0.49(+1.20%) |
Jul 08, 2019 | 41.04 | 41.60 | 40.94 | 41.31 | 10,236,217 | -0.50(-1.20%) |
Jul 05, 2019 | 42.07 | 42.24 | 41.42 | 41.82 | 6,960,273 | -0.66(-1.54%) |
Jul 03, 2019 | 42.33 | 42.57 | 42.18 | 42.47 | 5,846,415 | +0.01(+0.02%) |
Jul 02, 2019 | 42.89 | 43.00 | 41.95 | 42.46 | 14,586,108 | -0.96(-2.21%) |
Jul 01, 2019 | 44.34 | 45.21 | 43.00 | 43.42 | 12,069,271 | +0.72(+1.69%) |
Jun 28, 2019 | 42.91 | 43.16 | 42.48 | 42.70 | 16,406,246 | +0.21(+0.49%) |
Jun 27, 2019 | 41.73 | 42.66 | 41.64 | 42.49 | 9,354,029 | +1.06(+2.55%) |
Jun 26, 2019 | 40.89 | 41.65 | 40.82 | 41.44 | 10,542,207 | +1.52(+3.81%) |
Jun 25, 2019 | 40.17 | 40.60 | 39.84 | 39.92 | 10,134,575 | -0.56(-1.39%) |
Jun 24, 2019 | 40.80 | 40.82 | 40.16 | 40.48 | 11,565,650 | -0.37(-0.91%) |
Jun 21, 2019 | 40.79 | 41.08 | 40.52 | 40.85 | 12,721,816 | -0.24(-0.58%) |
Jun 20, 2019 | 41.59 | 41.83 | 40.89 | 41.09 | 9,079,717 | +0.65(+1.60%) |
Jun 19, 2019 | 40.59 | 40.73 | 40.16 | 40.44 | 9,815,624 | +0.21(+0.52%) |
Jun 18, 2019 | 38.92 | 40.51 | 38.83 | 40.23 | 11,875,085 | +1.72(+4.47%) |
Jun 17, 2019 | 39.09 | 39.17 | 38.26 | 38.51 | 13,097,187 | -0.69(-1.77%) |
Jun 14, 2019 | 38.95 | 39.45 | 38.57 | 39.20 | 8,092,852 | -0.40(-1.01%) |
Jun 13, 2019 | 39.56 | 39.95 | 39.13 | 39.60 | 7,338,099 | +0.14(+0.36%) |
Jun 12, 2019 | 40.54 | 40.59 | 39.33 | 39.46 | 10,579,907 | -2.14(-5.14%) |
Jun 11, 2019 | 41.75 | 42.36 | 41.49 | 41.60 | 11,081,292 | +0.58(+1.41%) |
Jun 10, 2019 | 39.94 | 41.40 | 39.74 | 41.02 | 10,150,118 | +1.55(+3.93%) |
Jun 07, 2019 | 39.55 | 39.82 | 39.06 | 39.47 | 6,721,642 | +0.12(+0.31%) |
Jun 06, 2019 | 38.55 | 39.45 | 38.50 | 39.35 | 8,520,611 | +0.75(+1.95%) |
Jun 05, 2019 | 38.79 | 39.15 | 38.19 | 38.59 | 10,667,932 | +0.16(+0.42%) |
Jun 04, 2019 | 37.58 | 38.65 | 37.35 | 38.43 | 14,869,118 | +1.35(+3.64%) |
Jun 03, 2019 | 37.05 | 37.71 | 36.65 | 37.08 | 8,191,706 | +0.29(+0.80%) |
May 31, 2019 | 37.27 | 37.56 | 36.78 | 36.79 | 8,828,939 | -1.01(-2.67%) |
May 30, 2019 | 37.51 | 38.41 | 37.36 | 37.80 | 7,877,838 | +0.36(+0.97%) |
May 29, 2019 | 36.82 | 37.61 | 36.51 | 37.43 | 10,661,239 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.06 | 37.08 | 37.09 | 11,269,606 | -0.47(-1.24%) |
May 24, 2019 | 38.29 | 38.41 | 37.51 | 37.56 | 8,983,328 | -0.42(-1.10%) |
May 23, 2019 | 37.70 | 38.11 | 37.23 | 37.98 | 8,897,130 | -0.52(-1.36%) |
May 22, 2019 | 38.75 | 38.87 | 38.18 | 38.50 | 6,201,658 | -0.54(-1.39%) |
May 21, 2019 | 38.96 | 39.13 | 38.62 | 39.04 | 9,459,316 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.45 | 38.05 | 38.29 | 22,573,644 | -2.10(-5.20%) |
May 17, 2019 | 41.01 | 41.96 | 40.27 | 40.39 | 21,372,180 | +0.98(+2.50%) |
May 16, 2019 | 39.07 | 39.91 | 38.75 | 39.41 | 12,574,745 | +0.15(+0.39%) |
May 15, 2019 | 38.23 | 39.60 | 37.94 | 39.26 | 12,734,101 | +1.41(+3.72%) |
May 14, 2019 | 37.40 | 38.21 | 37.27 | 37.85 | 8,848,065 | +0.87(+2.35%) |
May 13, 2019 | 37.14 | 37.50 | 36.58 | 36.98 | 11,337,129 | -1.62(-4.19%) |
May 10, 2019 | 38.62 | 38.97 | 37.64 | 38.60 | 9,540,584 | -0.13(-0.34%) |
May 09, 2019 | 38.57 | 38.97 | 37.70 | 38.73 | 12,240,807 | -0.61(-1.54%) |
May 08, 2019 | 39.45 | 39.92 | 39.03 | 39.33 | 8,149,215 | -0.44(-1.12%) |
May 07, 2019 | 39.98 | 40.13 | 38.98 | 39.78 | 10,462,813 | -1.00(-2.46%) |
May 06, 2019 | 40.12 | 40.82 | 39.53 | 40.78 | 12,498,834 | -0.80(-1.93%) |
May 03, 2019 | 41.65 | 41.76 | 41.26 | 41.59 | 7,796,610 | +0.25(+0.60%) |
May 02, 2019 | 40.85 | 41.86 | 40.55 | 41.34 | 13,434,504 | +0.30(+0.74%) |
May 01, 2019 | 41.66 | 42.26 | 41.04 | 41.04 | 9,921,981 | -0.65(-1.57%) |
Apr 30, 2019 | 41.77 | 42.17 | 41.36 | 41.69 | 11,043,494 | -0.16(-0.38%) |
Apr 29, 2019 | 42.16 | 42.48 | 41.81 | 41.85 | 6,180,757 | -0.40(-0.94%) |
Apr 26, 2019 | 41.25 | 42.30 | 40.99 | 42.25 | 7,615,215 | +0.20(+0.47%) |
Apr 25, 2019 | 42.72 | 43.28 | 41.91 | 42.05 | 10,090,950 | -0.01(-0.02%) |
Apr 24, 2019 | 41.54 | 43.18 | 41.51 | 42.06 | 11,216,584 | +0.60(+1.44%) |
Apr 23, 2019 | 41.43 | 41.61 | 41.06 | 41.46 | 7,085,892 | +0.04(+0.09%) |
Apr 22, 2019 | 41.49 | 41.61 | 40.93 | 41.43 | 4,938,869 | -0.15(-0.36%) |
Apr 18, 2019 | 41.63 | 41.88 | 41.43 | 41.58 | 6,471,453 | +0.06(+0.14%) |
Apr 17, 2019 | 41.96 | 42.13 | 41.22 | 41.52 | 8,574,638 | +0.16(+0.39%) |
Apr 16, 2019 | 40.77 | 41.77 | 40.73 | 41.36 | 10,445,151 | +0.96(+2.36%) |
Apr 15, 2019 | 40.44 | 40.80 | 40.04 | 40.40 | 6,066,913 | -0.26(-0.65%) |
Apr 12, 2019 | 40.68 | 41.02 | 40.46 | 40.67 | 5,204,541 | +0.49(+1.22%) |
Apr 11, 2019 | 40.14 | 40.62 | 40.00 | 40.18 | 6,953,001 | +0.28(+0.71%) |
Apr 10, 2019 | 39.65 | 40.04 | 39.48 | 39.89 | 5,753,264 | +0.24(+0.60%) |
Apr 09, 2019 | 40.25 | 40.30 | 39.41 | 39.66 | 7,835,522 | -1.09(-2.67%) |
Apr 08, 2019 | 40.61 | 40.74 | 39.84 | 40.74 | 6,673,783 | +0.03(+0.07%) |
Apr 05, 2019 | 40.68 | 41.05 | 40.38 | 40.72 | 8,988,153 | +0.40(+0.99%) |
Apr 04, 2019 | 39.80 | 40.52 | 39.75 | 40.32 | 8,955,067 | +0.18(+0.45%) |
Apr 03, 2019 | 39.41 | 40.69 | 39.37 | 40.14 | 13,957,921 | +1.36(+3.51%) |
Apr 02, 2019 | 38.79 | 38.99 | 38.42 | 38.78 | 9,183,929 | -0.13(-0.34%) |
Apr 01, 2019 | 38.12 | 38.95 | 38.04 | 38.91 | 12,510,943 | +1.39(+3.71%) |
Mar 29, 2019 | 36.95 | 37.69 | 36.89 | 37.52 | 9,747,877 | +1.09(+2.99%) |
Mar 28, 2019 | 36.82 | 37.07 | 36.18 | 36.43 | 8,771,194 | -0.40(-1.08%) |
Mar 27, 2019 | 37.53 | 37.75 | 36.49 | 36.83 | 8,179,221 | -0.66(-1.77%) |
Mar 26, 2019 | 37.68 | 38.29 | 37.07 | 37.49 | 8,602,581 | +0.22(+0.58%) |
Mar 25, 2019 | 37.55 | 37.96 | 36.95 | 37.27 | 7,088,337 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.66 | 37.71 | 10,008,659 | -1.39(-3.56%) |
Mar 21, 2019 | 37.64 | 39.72 | 37.63 | 39.10 | 13,885,085 | +1.66(+4.45%) |
Mar 20, 2019 | 38.20 | 38.43 | 37.23 | 37.43 | 8,215,763 | -0.76(-1.98%) |
Mar 19, 2019 | 38.03 | 38.54 | 38.00 | 38.19 | 7,541,724 | +0.35(+0.93%) |
Mar 18, 2019 | 38.23 | 38.51 | 37.75 | 37.84 | 8,108,496 | -0.37(-0.97%) |
Mar 15, 2019 | 37.23 | 38.81 | 37.18 | 38.21 | 24,335,498 | +1.38(+3.75%) |
Mar 14, 2019 | 36.61 | 37.68 | 36.61 | 36.83 | 10,032,841 | +0.31(+0.85%) |
Mar 13, 2019 | 36.84 | 36.99 | 36.48 | 36.52 | 6,762,177 | -0.10(-0.28%) |
Mar 12, 2019 | 36.61 | 36.92 | 36.25 | 36.62 | 6,625,381 | +0.19(+0.52%) |
Mar 11, 2019 | 35.90 | 36.79 | 35.77 | 36.43 | 7,610,069 | +0.73(+2.04%) |
Mar 08, 2019 | 34.84 | 35.80 | 34.81 | 35.70 | 8,641,007 | +0.16(+0.45%) |
Mar 07, 2019 | 35.90 | 35.90 | 35.05 | 35.54 | 10,392,890 | -0.47(-1.31%) |
Mar 06, 2019 | 36.78 | 36.84 | 35.63 | 36.01 | 13,263,129 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.13 | 36.67 | 36.83 | 13,154,367 | -0.14(-0.38%) |
Mar 04, 2019 | 36.87 | 38.01 | 36.34 | 36.97 | 21,997,910 | +0.49(+1.35%) |
Mar 01, 2019 | 36.57 | 36.84 | 36.00 | 36.48 | 8,301,050 | +0.21(+0.57%) |
Feb 28, 2019 | 36.40 | 36.53 | 35.87 | 36.27 | 10,272,512 | -0.42(-1.13%) |
Feb 27, 2019 | 37.18 | 37.20 | 36.23 | 36.69 | 14,838,721 | -0.76(-2.02%) |
Feb 26, 2019 | 37.40 | 37.72 | 37.35 | 37.44 | 6,438,359 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.92 | 37.48 | 37.52 | 8,029,648 | +0.22(+0.58%) |
Feb 22, 2019 | 36.79 | 37.31 | 36.70 | 37.30 | 8,614,792 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.14 | 36.45 | 36.73 | 7,586,431 | -0.16(-0.44%) |
Feb 20, 2019 | 37.04 | 37.23 | 36.78 | 36.89 | 10,120,982 | -0.09(-0.26%) |
Feb 19, 2019 | 36.71 | 37.37 | 36.71 | 36.99 | 13,123,362 | +0.19(+0.51%) |
Feb 15, 2019 | 37.65 | 37.84 | 36.32 | 36.80 | 23,795,704 | -1.52(-3.95%) |
Feb 14, 2019 | 38.31 | 38.80 | 38.13 | 38.32 | 14,783,113 | -0.13(-0.34%) |
Feb 13, 2019 | 38.55 | 38.81 | 38.33 | 38.45 | 10,762,369 | +0.15(+0.39%) |
Feb 12, 2019 | 38.01 | 38.49 | 37.91 | 38.30 | 9,466,492 | +0.74(+1.98%) |
Feb 11, 2019 | 37.62 | 37.83 | 37.02 | 37.55 | 10,590,264 | +0.11(+0.30%) |
Feb 08, 2019 | 36.99 | 37.46 | 36.45 | 37.44 | 10,509,711 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.96 | 37.23 | 37.57 | 14,232,538 | -0.34(-0.89%) |
Feb 06, 2019 | 36.98 | 38.32 | 36.89 | 37.91 | 22,373,964 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.98 | 36.33 | 36.82 | 14,007,765 | +0.21(+0.57%) |
Feb 04, 2019 | 36.86 | 37.00 | 36.19 | 36.61 | 13,224,839 | -0.39(-1.04%) |
Feb 01, 2019 | 36.78 | 37.62 | 36.78 | 37.00 | 11,784,060 | +0.06(+0.15%) |
Jan 31, 2019 | 36.97 | 37.41 | 36.44 | 36.94 | 12,310,756 | -0.33(-0.88%) |
Jan 30, 2019 | 36.34 | 37.65 | 36.23 | 37.27 | 13,329,117 | +1.32(+3.67%) |
Jan 29, 2019 | 36.96 | 37.04 | 35.61 | 35.95 | 9,252,035 | -0.47(-1.29%) |
Jan 28, 2019 | 35.41 | 36.66 | 35.31 | 36.42 | 13,237,590 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.16 | 36.06 | 36.89 | 18,650,498 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.69 | 33.89 | 35.60 | 22,871,904 | +3.30(+10.23%) |
Jan 23, 2019 | 32.67 | 32.89 | 31.73 | 32.29 | 10,152,053 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.29 | 32.11 | 32.41 | 10,675,198 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.61 | 12,040,757 | +1.10(+3.39%) |
Jan 17, 2019 | 31.53 | 32.67 | 31.29 | 32.51 | 10,638,017 | +0.85(+2.68%) |
Jan 16, 2019 | 31.93 | 32.25 | 31.59 | 31.66 | 7,197,918 | -0.10(-0.33%) |
Jan 15, 2019 | 32.09 | 32.31 | 31.44 | 31.77 | 7,005,612 | -0.10(-0.32%) |
Jan 14, 2019 | 32.18 | 32.28 | 31.45 | 31.87 | 10,112,388 | -0.87(-2.65%) |
Jan 11, 2019 | 32.40 | 33.24 | 32.18 | 32.73 | 6,852,626 | +0.02(+0.06%) |
Jan 10, 2019 | 32.08 | 32.77 | 31.90 | 32.72 | 8,044,080 | +0.43(+1.34%) |
Jan 09, 2019 | 31.36 | 32.79 | 31.33 | 32.28 | 12,168,019 | +1.31(+4.22%) |
Jan 08, 2019 | 32.68 | 32.68 | 30.75 | 30.97 | 13,198,793 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,596,655 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.86 | 30.32 | 31.72 | 16,608,501 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.63 | 29.68 | 22,922,358 | -1.83(-5.79%) |
Jan 02, 2019 | 30.16 | 31.80 | 30.12 | 31.51 | 11,722,601 | +0.70(+2.26%) |
Dec 31, 2018 | 30.79 | 31.06 | 30.31 | 30.81 | 10,302,951 | +0.34(+1.11%) |
Dec 28, 2018 | 29.80 | 31.12 | 29.80 | 30.48 | 13,858,250 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.35 | 29.69 | 11,555,159 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.87 | 27.10 | 28.84 | 14,157,780 | +1.55(+5.69%) |
Dec 24, 2018 | 28.24 | 28.54 | 27.26 | 27.29 | 11,118,836 | -1.24(-4.36%) |
Dec 21, 2018 | 29.07 | 29.96 | 28.47 | 28.53 | 26,433,014 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.97 | 29.08 | 17,119,270 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.52 | 29.68 | 15,574,842 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.96 | 31.32 | 14,215,278 | +0.57(+1.87%) |
Dec 17, 2018 | 30.61 | 31.77 | 30.60 | 30.75 | 12,928,562 | +0.02(+0.06%) |
Dec 14, 2018 | 31.24 | 31.54 | 30.71 | 30.73 | 11,499,207 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.56 | 31.55 | 9,919,904 | -0.64(-1.99%) |
Dec 12, 2018 | 32.56 | 32.93 | 31.95 | 32.19 | 12,634,200 | +0.17(+0.53%) |
Dec 11, 2018 | 32.72 | 33.30 | 31.96 | 32.02 | 13,916,107 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.16 | 10,983,701 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,613,814 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.83 | 31.98 | 32.65 | 17,998,104 | -0.70(-2.09%) |
Dec 04, 2018 | 35.77 | 35.83 | 33.09 | 33.35 | 23,091,062 | -2.74(-7.59%) |
Dec 03, 2018 | 36.05 | 36.37 | 35.56 | 36.09 | 14,874,603 | +1.00(+2.84%) |
Nov 30, 2018 | 34.33 | 35.09 | 34.19 | 35.09 | 14,223,533 | +0.70(+2.02%) |
Nov 29, 2018 | 34.63 | 34.91 | 34.15 | 34.39 | 8,361,243 | -0.54(-1.54%) |
Nov 28, 2018 | 34.22 | 34.95 | 33.46 | 34.93 | 12,791,107 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.45 | 33.29 | 33.88 | 11,811,204 | -0.01(-0.03%) |
Nov 26, 2018 | 33.48 | 33.93 | 33.06 | 33.89 | 12,416,290 | +0.90(+2.74%) |
Nov 23, 2018 | 32.81 | 33.52 | 32.75 | 32.99 | 5,528,234 | -0.13(-0.40%) |
Nov 21, 2018 | 33.12 | 33.12 | 33.12 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.02 | 33.48 | 27,226,868 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,996,056 | -0.92(-2.77%) |
Nov 16, 2018 | 30.09 | 33.52 | 30.02 | 33.13 | 29,997,298 | +0.36(+1.08%) |
Nov 15, 2018 | 31.18 | 33.23 | 31.11 | 32.78 | 16,175,754 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.19 | 31.07 | 31.43 | 10,161,898 | +0.08(+0.27%) |
Nov 13, 2018 | 30.84 | 31.88 | 30.60 | 31.34 | 12,657,783 | +0.81(+2.67%) |
Nov 12, 2018 | 31.57 | 31.63 | 30.38 | 30.53 | 11,342,749 | -1.55(-4.84%) |
Nov 09, 2018 | 32.29 | 32.41 | 31.66 | 32.08 | 11,898,719 | -0.62(-1.89%) |
Nov 08, 2018 | 32.57 | 33.34 | 32.52 | 32.70 | 9,645,792 | -0.29(-0.88%) |
Nov 07, 2018 | 33.00 | 33.01 | 32.32 | 32.99 | 11,768,257 | +0.36(+1.09%) |
Nov 06, 2018 | 31.97 | 32.68 | 31.91 | 32.64 | 7,278,822 | +0.51(+1.60%) |
Nov 05, 2018 | 33.06 | 33.12 | 31.59 | 32.12 | 8,311,530 | -0.89(-2.69%) |
Nov 02, 2018 | 33.52 | 33.71 | 32.50 | 33.01 | 12,778,491 | -0.07(-0.23%) |