Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.39 | 41.44 | 40.96 | 41.32 | 14,355,393 | -0.04(-0.11%) |
Oct 30, 2019 | 41.13 | 41.38 | 41.01 | 41.36 | 13,868,472 | +0.28(+0.68%) |
Oct 29, 2019 | 40.87 | 41.25 | 40.79 | 41.08 | 15,769,678 | +0.06(+0.15%) |
Oct 28, 2019 | 41.00 | 41.39 | 40.92 | 41.02 | 15,936,429 | +0.23(+0.58%) |
Oct 25, 2019 | 40.47 | 40.86 | 40.40 | 40.79 | 18,055,024 | +0.43(+1.06%) |
Oct 24, 2019 | 41.07 | 41.07 | 40.09 | 40.36 | 21,223,016 | -0.51(-1.26%) |
Oct 23, 2019 | 41.28 | 41.48 | 40.73 | 40.87 | 18,028,504 | -0.48(-1.16%) |
Oct 22, 2019 | 41.31 | 41.64 | 41.22 | 41.35 | 17,482,768 | +0.14(+0.34%) |
Oct 21, 2019 | 40.99 | 41.29 | 40.85 | 41.21 | 16,622,609 | +0.59(+1.46%) |
Oct 18, 2019 | 40.96 | 41.11 | 40.58 | 40.62 | 19,810,034 | -0.28(-0.68%) |
Oct 17, 2019 | 41.00 | 41.13 | 40.52 | 40.90 | 16,540,129 | +0.21(+0.51%) |
Oct 16, 2019 | 40.32 | 40.77 | 40.28 | 40.69 | 19,070,436 | +0.37(+0.93%) |
Oct 15, 2019 | 40.22 | 40.51 | 40.03 | 40.32 | 21,624,812 | +0.27(+0.67%) |
Oct 14, 2019 | 40.48 | 40.48 | 40.00 | 40.05 | 18,358,440 | -0.44(-1.10%) |
Oct 11, 2019 | 40.59 | 41.13 | 40.40 | 40.49 | 28,946,040 | +0.36(+0.89%) |
Oct 10, 2019 | 40.05 | 40.20 | 39.61 | 40.13 | 28,766,668 | -0.60(-1.47%) |
Oct 09, 2019 | 40.80 | 41.02 | 40.57 | 40.73 | 19,339,298 | +0.39(+0.97%) |
Oct 08, 2019 | 41.31 | 41.34 | 40.31 | 40.34 | 27,265,372 | -1.20(-2.89%) |
Oct 07, 2019 | 41.28 | 41.85 | 41.15 | 41.54 | 17,177,034 | +0.22(+0.53%) |
Oct 04, 2019 | 41.09 | 41.42 | 40.83 | 41.32 | 19,290,500 | +0.40(+0.98%) |
Oct 03, 2019 | 40.28 | 40.94 | 39.74 | 40.92 | 19,011,128 | +0.74(+1.84%) |
Oct 02, 2019 | 40.87 | 40.89 | 39.71 | 40.19 | 37,145,456 | -1.02(-2.47%) |
Oct 01, 2019 | 42.85 | 43.04 | 40.88 | 41.20 | 28,119,896 | -1.44(-3.38%) |
Sep 30, 2019 | 42.43 | 42.86 | 42.25 | 42.65 | 17,503,560 | +0.49(+1.17%) |
Sep 27, 2019 | 42.29 | 42.70 | 41.95 | 42.15 | 18,614,094 | +0.01(+0.02%) |
Sep 26, 2019 | 42.66 | 42.71 | 41.65 | 42.14 | 23,475,132 | -0.68(-1.59%) |
Sep 25, 2019 | 42.33 | 42.96 | 41.93 | 42.83 | 18,172,822 | +0.43(+1.02%) |
Sep 24, 2019 | 42.94 | 43.33 | 42.23 | 42.39 | 31,432,068 | -0.26(-0.61%) |
Sep 23, 2019 | 42.86 | 42.94 | 42.53 | 42.65 | 22,789,418 | -0.16(-0.36%) |
Sep 20, 2019 | 42.54 | 43.04 | 42.18 | 42.81 | 56,934,636 | +0.35(+0.83%) |
Sep 19, 2019 | 42.59 | 43.09 | 42.33 | 42.46 | 17,881,504 | -0.13(-0.30%) |
Sep 18, 2019 | 42.70 | 42.93 | 42.10 | 42.58 | 14,673,333 | -0.06(-0.14%) |
Sep 17, 2019 | 43.14 | 43.17 | 42.45 | 42.65 | 18,687,700 | -0.49(-1.14%) |
Sep 16, 2019 | 42.98 | 43.31 | 42.97 | 43.14 | 15,088,596 | -0.04(-0.10%) |
Sep 13, 2019 | 43.16 | 43.34 | 42.95 | 43.18 | 18,384,800 | +0.09(+0.20%) |
Sep 12, 2019 | 43.40 | 43.41 | 42.64 | 43.09 | 19,171,390 | -0.06(-0.14%) |
Sep 11, 2019 | 43.11 | 43.21 | 42.58 | 43.15 | 21,601,002 | +0.68(+1.61%) |
Sep 10, 2019 | 41.92 | 42.59 | 41.38 | 42.47 | 18,674,640 | +0.54(+1.30%) |
Sep 09, 2019 | 42.27 | 42.30 | 41.83 | 41.93 | 24,533,676 | -0.22(-0.53%) |
Sep 06, 2019 | 41.99 | 42.28 | 41.66 | 42.15 | 20,784,672 | +0.36(+0.87%) |
Sep 05, 2019 | 41.45 | 42.04 | 41.24 | 41.79 | 21,359,990 | +1.03(+2.52%) |
Sep 04, 2019 | 40.58 | 40.92 | 40.47 | 40.76 | 15,881,803 | +0.63(+1.57%) |
Sep 03, 2019 | 40.25 | 40.54 | 39.87 | 40.13 | 19,708,508 | -0.27(-0.66%) |
Aug 30, 2019 | 41.01 | 41.06 | 40.17 | 40.40 | 22,304,332 | -0.40(-0.97%) |
Aug 29, 2019 | 41.07 | 41.35 | 40.66 | 40.80 | 17,070,894 | +0.35(+0.85%) |
Aug 28, 2019 | 40.16 | 40.53 | 39.91 | 40.45 | 12,969,539 | +0.07(+0.17%) |
Aug 27, 2019 | 41.03 | 41.13 | 40.30 | 40.38 | 24,172,786 | -0.27(-0.66%) |
Aug 26, 2019 | 40.61 | 40.80 | 40.28 | 40.65 | 17,173,166 | +0.42(+1.05%) |
Aug 23, 2019 | 41.34 | 41.88 | 40.07 | 40.23 | 29,987,674 | -1.36(-3.26%) |
Aug 22, 2019 | 42.50 | 42.58 | 41.38 | 41.58 | 24,930,778 | -0.51(-1.21%) |
Aug 21, 2019 | 41.86 | 42.22 | 41.74 | 42.09 | 21,280,500 | +0.72(+1.75%) |
Aug 20, 2019 | 41.89 | 41.94 | 41.36 | 41.37 | 21,091,848 | -0.49(-1.18%) |
Aug 19, 2019 | 41.34 | 41.95 | 40.99 | 41.86 | 30,596,574 | +1.33(+3.28%) |
Aug 16, 2019 | 40.06 | 40.88 | 40.05 | 40.53 | 28,965,994 | +0.61(+1.54%) |
Aug 15, 2019 | 40.88 | 41.38 | 39.70 | 39.92 | 71,116,560 | -3.76(-8.61%) |
Aug 14, 2019 | 44.98 | 44.98 | 43.27 | 43.68 | 34,913,476 | -1.82(-4.00%) |
Aug 13, 2019 | 44.42 | 45.80 | 44.19 | 45.50 | 25,106,472 | +1.02(+2.29%) |
Aug 12, 2019 | 45.11 | 45.18 | 44.31 | 44.48 | 18,904,110 | -0.77(-1.70%) |
Aug 09, 2019 | 45.55 | 45.63 | 44.92 | 45.25 | 20,189,136 | -0.63(-1.37%) |
Aug 08, 2019 | 45.56 | 46.05 | 45.39 | 45.88 | 30,231,788 | +0.71(+1.57%) |
Aug 07, 2019 | 44.73 | 45.30 | 44.20 | 45.17 | 27,951,162 | -0.22(-0.49%) |
Aug 06, 2019 | 44.84 | 45.51 | 44.54 | 45.40 | 23,988,704 | +1.06(+2.39%) |
Aug 05, 2019 | 45.22 | 45.35 | 43.97 | 44.34 | 34,669,360 | -1.62(-3.53%) |
Aug 02, 2019 | 46.80 | 46.88 | 45.38 | 45.96 | 33,625,656 | -1.85(-3.86%) |
Aug 01, 2019 | 48.19 | 49.10 | 47.61 | 47.81 | 22,035,332 | -0.01(-0.02%) |
Jul 31, 2019 | 48.62 | 49.05 | 47.38 | 47.82 | 20,205,120 | -0.92(-1.89%) |
Jul 30, 2019 | 49.07 | 49.11 | 48.63 | 48.74 | 11,145,289 | -0.40(-0.81%) |
Jul 29, 2019 | 48.93 | 49.33 | 48.80 | 49.14 | 13,962,542 | +0.35(+0.71%) |
Jul 26, 2019 | 48.92 | 49.06 | 48.65 | 48.79 | 17,661,004 | -0.08(-0.16%) |
Jul 25, 2019 | 49.51 | 49.63 | 48.65 | 48.87 | 17,526,896 | -0.53(-1.07%) |
Jul 24, 2019 | 49.70 | 49.78 | 49.29 | 49.39 | 21,060,050 | -0.41(-0.83%) |
Jul 23, 2019 | 50.11 | 50.15 | 49.61 | 49.81 | 14,704,060 | -0.08(-0.16%) |
Jul 22, 2019 | 49.59 | 50.07 | 49.52 | 49.89 | 12,149,149 | +0.38(+0.77%) |
Jul 19, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 16,084,688 | -0.33(-0.66%) |
Jul 18, 2019 | 49.24 | 49.88 | 49.11 | 49.83 | 11,923,168 | +0.46(+0.93%) |
Jul 17, 2019 | 49.69 | 49.88 | 49.36 | 49.38 | 10,736,357 | -0.35(-0.71%) |
Jul 16, 2019 | 50.17 | 50.28 | 49.59 | 49.73 | 13,325,246 | -0.36(-0.72%) |
Jul 15, 2019 | 50.06 | 50.26 | 49.95 | 50.09 | 10,205,794 | +0.08(+0.16%) |
Jul 12, 2019 | 49.70 | 50.05 | 49.69 | 50.02 | 15,827,472 | +0.56(+1.13%) |
Jul 11, 2019 | 49.52 | 49.73 | 49.13 | 49.45 | 18,529,830 | +0.15(+0.30%) |
Jul 10, 2019 | 48.93 | 49.76 | 48.85 | 49.31 | 22,433,978 | +0.68(+1.40%) |
Jul 09, 2019 | 48.65 | 48.93 | 48.37 | 48.63 | 22,666,700 | +0.13(+0.27%) |
Jul 08, 2019 | 48.55 | 48.74 | 48.30 | 48.50 | 18,342,710 | -0.35(-0.72%) |
Jul 05, 2019 | 48.33 | 48.96 | 48.08 | 48.85 | 16,538,060 | +0.10(+0.21%) |
Jul 03, 2019 | 48.13 | 48.80 | 47.94 | 48.75 | 16,066,497 | +0.88(+1.84%) |
Jul 02, 2019 | 47.03 | 47.96 | 46.98 | 47.87 | 23,678,938 | +0.87(+1.84%) |
Jul 01, 2019 | 47.40 | 47.47 | 46.50 | 47.00 | 33,210,196 | +0.06(+0.13%) |
Jun 28, 2019 | 47.95 | 48.01 | 46.34 | 46.94 | 120,235,944 | -0.86(-1.79%) |
Jun 27, 2019 | 48.84 | 49.10 | 47.58 | 47.80 | 27,934,090 | -0.75(-1.54%) |
Jun 26, 2019 | 48.49 | 48.92 | 48.34 | 48.54 | 22,485,974 | +0.45(+0.93%) |
Jun 25, 2019 | 48.94 | 49.06 | 48.04 | 48.10 | 29,748,582 | -0.94(-1.92%) |
Jun 24, 2019 | 49.10 | 49.14 | 48.62 | 49.04 | 20,746,928 | +0.13(+0.26%) |
Jun 21, 2019 | 49.24 | 49.87 | 48.87 | 48.91 | 67,145,104 | -0.33(-0.66%) |
Jun 20, 2019 | 48.89 | 49.34 | 48.61 | 49.24 | 24,443,670 | +1.10(+2.28%) |
Jun 19, 2019 | 48.06 | 48.35 | 47.83 | 48.14 | 24,596,174 | +0.07(+0.14%) |
Jun 18, 2019 | 48.09 | 48.59 | 47.82 | 48.07 | 24,684,142 | +0.56(+1.17%) |
Jun 17, 2019 | 47.16 | 47.58 | 47.05 | 47.52 | 23,773,300 | +0.56(+1.19%) |
Jun 14, 2019 | 48.02 | 48.04 | 46.88 | 46.96 | 26,269,148 | -1.22(-2.53%) |
Jun 13, 2019 | 47.96 | 48.25 | 47.84 | 48.18 | 18,401,668 | +0.23(+0.48%) |
Jun 12, 2019 | 48.07 | 48.53 | 47.73 | 47.94 | 27,023,960 | -1.04(-2.12%) |
Jun 11, 2019 | 48.66 | 49.37 | 48.66 | 48.98 | 31,157,124 | +0.59(+1.22%) |
Jun 10, 2019 | 48.15 | 48.59 | 48.00 | 48.39 | 19,670,842 | +0.42(+0.88%) |
Jun 07, 2019 | 47.52 | 48.29 | 47.20 | 47.97 | 20,281,452 | +0.71(+1.51%) |
Jun 06, 2019 | 47.08 | 47.43 | 46.49 | 47.26 | 18,568,300 | +0.30(+0.64%) |
Jun 05, 2019 | 46.19 | 46.99 | 46.10 | 46.96 | 26,258,054 | +1.30(+2.86%) |
Jun 04, 2019 | 45.01 | 46.00 | 44.95 | 45.65 | 25,287,674 | +1.07(+2.40%) |
Jun 03, 2019 | 44.64 | 45.08 | 44.16 | 44.58 | 26,094,336 | -0.04(-0.10%) |
May 31, 2019 | 45.28 | 45.35 | 44.61 | 44.62 | 23,878,966 | -1.32(-2.87%) |
May 30, 2019 | 45.83 | 46.13 | 45.74 | 45.95 | 15,098,125 | +0.33(+0.73%) |
May 29, 2019 | 45.93 | 45.93 | 45.33 | 45.61 | 23,041,088 | -0.64(-1.39%) |
May 28, 2019 | 46.95 | 47.20 | 46.16 | 46.25 | 34,707,616 | -0.38(-0.81%) |
May 24, 2019 | 46.80 | 46.89 | 46.37 | 46.63 | 15,224,293 | +0.15(+0.33%) |
May 23, 2019 | 47.09 | 47.18 | 46.26 | 46.48 | 26,505,150 | -1.29(-2.69%) |
May 22, 2019 | 48.22 | 48.29 | 47.75 | 47.76 | 22,711,118 | -0.71(-1.47%) |
May 21, 2019 | 48.61 | 48.67 | 48.14 | 48.48 | 21,642,258 | +0.28(+0.59%) |
May 20, 2019 | 47.86 | 48.36 | 47.64 | 48.19 | 24,481,246 | -0.14(-0.28%) |
May 17, 2019 | 47.84 | 48.74 | 47.62 | 48.33 | 31,829,410 | +0.36(+0.75%) |
May 16, 2019 | 46.55 | 48.37 | 46.42 | 47.97 | 53,695,708 | +2.99(+6.66%) |
May 15, 2019 | 44.39 | 45.21 | 44.33 | 44.98 | 35,615,852 | +0.36(+0.81%) |
May 14, 2019 | 44.13 | 44.98 | 44.07 | 44.62 | 29,701,930 | +0.62(+1.40%) |
May 13, 2019 | 44.45 | 44.82 | 43.79 | 44.00 | 33,660,084 | -1.77(-3.86%) |
May 10, 2019 | 45.12 | 45.93 | 44.56 | 45.77 | 25,412,648 | +0.38(+0.83%) |
May 09, 2019 | 45.30 | 45.64 | 44.80 | 45.39 | 28,358,522 | -0.47(-1.03%) |
May 08, 2019 | 45.60 | 46.26 | 45.57 | 45.86 | 25,095,592 | +0.02(+0.04%) |
May 07, 2019 | 46.19 | 46.52 | 45.41 | 45.84 | 29,485,722 | -0.98(-2.09%) |
May 06, 2019 | 46.19 | 46.97 | 45.94 | 46.82 | 19,850,650 | -0.30(-0.64%) |
May 03, 2019 | 46.86 | 47.16 | 46.47 | 47.12 | 31,348,810 | +0.00(+0.00%) |
May 02, 2019 | 47.58 | 47.94 | 47.02 | 47.12 | 28,237,872 | -0.55(-1.15%) |
May 01, 2019 | 48.03 | 48.33 | 47.61 | 47.67 | 20,576,516 | -0.32(-0.66%) |
Apr 30, 2019 | 48.03 | 48.13 | 47.63 | 47.99 | 24,303,038 | -0.15(-0.32%) |
Apr 29, 2019 | 47.75 | 48.22 | 47.64 | 48.14 | 18,954,100 | +0.21(+0.45%) |
Apr 26, 2019 | 48.05 | 48.35 | 47.76 | 47.93 | 20,999,672 | -0.39(-0.80%) |
Apr 25, 2019 | 48.42 | 48.70 | 48.04 | 48.31 | 18,100,990 | -0.47(-0.97%) |
Apr 24, 2019 | 48.58 | 49.02 | 48.53 | 48.78 | 15,403,177 | +0.16(+0.34%) |
Apr 23, 2019 | 48.40 | 48.62 | 48.20 | 48.62 | 21,914,304 | +0.30(+0.62%) |
Apr 22, 2019 | 48.17 | 48.54 | 48.12 | 48.32 | 13,934,425 | -0.05(-0.11%) |
Apr 18, 2019 | 48.57 | 48.63 | 48.12 | 48.37 | 21,373,940 | +0.08(+0.16%) |
Apr 17, 2019 | 49.04 | 49.16 | 48.27 | 48.30 | 28,483,292 | -0.55(-1.12%) |
Apr 16, 2019 | 48.56 | 49.34 | 48.55 | 48.84 | 22,985,246 | +0.33(+0.69%) |
Apr 15, 2019 | 48.37 | 48.55 | 48.24 | 48.51 | 14,221,686 | +0.23(+0.48%) |
Apr 12, 2019 | 47.97 | 48.33 | 47.85 | 48.28 | 16,709,820 | +0.59(+1.24%) |
Apr 11, 2019 | 47.97 | 47.99 | 47.44 | 47.69 | 15,374,084 | -0.33(-0.68%) |
Apr 10, 2019 | 47.27 | 48.01 | 47.27 | 48.01 | 15,690,101 | +0.69(+1.45%) |
Apr 09, 2019 | 47.24 | 47.53 | 47.05 | 47.33 | 18,081,506 | -0.27(-0.56%) |
Apr 08, 2019 | 47.34 | 47.65 | 46.99 | 47.59 | 16,159,375 | +0.24(+0.51%) |
Apr 05, 2019 | 47.39 | 47.70 | 47.28 | 47.35 | 16,110,292 | +0.06(+0.13%) |
Apr 04, 2019 | 47.49 | 47.76 | 47.05 | 47.29 | 19,135,280 | -0.12(-0.25%) |
Apr 03, 2019 | 47.27 | 47.56 | 46.94 | 47.41 | 24,767,730 | +0.29(+0.61%) |
Apr 02, 2019 | 46.88 | 47.22 | 46.85 | 47.12 | 20,256,046 | +0.26(+0.56%) |
Apr 01, 2019 | 46.42 | 46.89 | 46.36 | 46.86 | 23,733,528 | +0.84(+1.83%) |
Mar 29, 2019 | 45.77 | 46.02 | 45.48 | 46.01 | 22,976,274 | +0.54(+1.18%) |
Mar 28, 2019 | 45.33 | 45.76 | 45.19 | 45.48 | 15,364,044 | +0.19(+0.41%) |
Mar 27, 2019 | 45.43 | 45.73 | 44.95 | 45.29 | 23,991,416 | -0.08(-0.17%) |
Mar 26, 2019 | 45.33 | 45.59 | 45.17 | 45.37 | 20,817,536 | +0.43(+0.95%) |
Mar 25, 2019 | 44.92 | 45.11 | 44.52 | 44.94 | 22,029,030 | -0.01(-0.02%) |
Mar 22, 2019 | 45.95 | 46.14 | 44.92 | 44.95 | 28,087,510 | -1.02(-2.22%) |
Mar 21, 2019 | 45.24 | 46.22 | 45.20 | 45.97 | 23,563,120 | +0.58(+1.28%) |
Mar 20, 2019 | 45.31 | 45.91 | 45.04 | 45.39 | 24,804,022 | -0.04(-0.09%) |
Mar 19, 2019 | 45.84 | 46.02 | 45.29 | 45.44 | 24,165,518 | -0.17(-0.37%) |
Mar 18, 2019 | 45.40 | 45.97 | 45.25 | 45.61 | 22,254,778 | +0.26(+0.58%) |
Mar 15, 2019 | 45.12 | 45.70 | 45.11 | 45.34 | 51,203,644 | +0.39(+0.87%) |
Mar 14, 2019 | 44.86 | 45.14 | 44.75 | 44.95 | 22,544,820 | +0.13(+0.29%) |
Mar 13, 2019 | 44.67 | 45.04 | 44.44 | 44.82 | 24,131,802 | +0.38(+0.84%) |
Mar 12, 2019 | 44.33 | 44.56 | 44.05 | 44.45 | 22,862,352 | +0.20(+0.44%) |
Mar 11, 2019 | 43.59 | 44.40 | 43.55 | 44.25 | 20,953,880 | +0.72(+1.66%) |
Mar 08, 2019 | 43.23 | 43.58 | 43.05 | 43.53 | 21,333,502 | -0.19(-0.43%) |
Mar 07, 2019 | 43.94 | 44.29 | 43.65 | 43.71 | 26,058,438 | -0.32(-0.74%) |
Mar 06, 2019 | 43.78 | 44.14 | 43.40 | 44.04 | 23,096,582 | +0.32(+0.72%) |
Mar 05, 2019 | 43.57 | 43.90 | 43.44 | 43.72 | 17,571,906 | +0.12(+0.27%) |
Mar 04, 2019 | 44.02 | 44.25 | 43.15 | 43.60 | 21,967,860 | -0.21(-0.49%) |
Mar 01, 2019 | 44.32 | 44.40 | 43.70 | 43.82 | 27,788,546 | -0.31(-0.70%) |
Feb 28, 2019 | 43.94 | 44.28 | 43.76 | 44.12 | 35,670,840 | +0.15(+0.35%) |
Feb 27, 2019 | 43.65 | 44.02 | 43.37 | 43.97 | 23,391,428 | +0.35(+0.80%) |
Feb 26, 2019 | 43.05 | 43.82 | 43.02 | 43.62 | 22,650,048 | +0.33(+0.77%) |
Feb 25, 2019 | 42.90 | 43.47 | 42.90 | 43.29 | 26,953,394 | +0.58(+1.36%) |
Feb 22, 2019 | 42.36 | 42.80 | 42.26 | 42.71 | 25,822,524 | +0.60(+1.42%) |
Feb 21, 2019 | 42.22 | 42.38 | 41.93 | 42.11 | 18,882,090 | -0.19(-0.44%) |
Feb 20, 2019 | 42.36 | 42.44 | 42.06 | 42.30 | 20,325,842 | -0.02(-0.04%) |
Feb 19, 2019 | 41.93 | 42.55 | 41.93 | 42.32 | 23,706,438 | +0.19(+0.45%) |
Feb 15, 2019 | 41.62 | 42.26 | 41.28 | 42.13 | 35,422,196 | +0.88(+2.13%) |
Feb 14, 2019 | 41.63 | 42.34 | 41.20 | 41.25 | 55,827,724 | +0.77(+1.89%) |
Feb 13, 2019 | 40.79 | 40.87 | 40.16 | 40.48 | 33,079,446 | -0.33(-0.81%) |
Feb 12, 2019 | 40.29 | 41.04 | 40.19 | 40.82 | 27,777,818 | +0.26(+0.65%) |
Feb 11, 2019 | 40.35 | 40.66 | 40.17 | 40.55 | 22,544,578 | +0.33(+0.83%) |
Feb 08, 2019 | 39.55 | 40.23 | 39.46 | 40.22 | 21,597,500 | +0.42(+1.05%) |
Feb 07, 2019 | 40.22 | 40.33 | 39.62 | 39.80 | 23,810,408 | -0.66(-1.64%) |
Feb 06, 2019 | 40.16 | 40.56 | 40.01 | 40.47 | 20,762,398 | +0.19(+0.47%) |
Feb 05, 2019 | 40.42 | 40.45 | 40.13 | 40.28 | 19,231,776 | -0.08(-0.19%) |
Feb 04, 2019 | 40.24 | 40.46 | 40.16 | 40.36 | 18,410,956 | +0.01(+0.02%) |
Feb 01, 2019 | 40.37 | 40.53 | 40.10 | 40.35 | 19,085,764 | +0.04(+0.11%) |
Jan 31, 2019 | 39.82 | 40.38 | 39.65 | 40.30 | 27,792,142 | +0.49(+1.24%) |
Jan 30, 2019 | 39.15 | 40.00 | 39.14 | 39.81 | 21,502,304 | +0.64(+1.63%) |
Jan 29, 2019 | 39.04 | 39.25 | 38.91 | 39.17 | 16,963,018 | +0.18(+0.46%) |
Jan 28, 2019 | 38.97 | 39.01 | 38.55 | 38.99 | 21,467,914 | -0.32(-0.82%) |
Jan 25, 2019 | 39.31 | 39.77 | 39.16 | 39.32 | 28,392,222 | +0.44(+1.14%) |
Jan 24, 2019 | 38.89 | 38.99 | 38.55 | 38.87 | 20,364,664 | +0.13(+0.33%) |
Jan 23, 2019 | 38.47 | 39.10 | 38.37 | 38.74 | 29,056,788 | +0.58(+1.52%) |
Jan 22, 2019 | 38.25 | 38.56 | 37.82 | 38.17 | 25,036,218 | -0.21(-0.56%) |
Jan 18, 2019 | 37.91 | 38.65 | 37.76 | 38.38 | 28,648,476 | +0.70(+1.85%) |
Jan 17, 2019 | 37.39 | 37.95 | 37.33 | 37.68 | 22,065,084 | +0.21(+0.57%) |
Jan 16, 2019 | 37.60 | 37.70 | 37.30 | 37.47 | 20,319,942 | -0.05(-0.14%) |
Jan 15, 2019 | 36.93 | 37.53 | 36.78 | 37.52 | 20,817,984 | +0.69(+1.87%) |
Jan 14, 2019 | 36.72 | 36.98 | 36.65 | 36.83 | 19,058,436 | -0.24(-0.64%) |
Jan 11, 2019 | 36.74 | 37.11 | 36.55 | 37.07 | 20,390,854 | +0.21(+0.58%) |
Jan 10, 2019 | 36.74 | 36.90 | 36.29 | 36.85 | 27,310,004 | -0.07(-0.18%) |
Jan 09, 2019 | 37.39 | 37.39 | 36.79 | 36.92 | 26,562,918 | -0.20(-0.55%) |
Jan 08, 2019 | 37.13 | 37.45 | 36.73 | 37.13 | 25,896,016 | +0.30(+0.81%) |
Jan 07, 2019 | 36.53 | 37.20 | 36.44 | 36.83 | 22,864,728 | +0.25(+0.68%) |
Jan 04, 2019 | 35.67 | 36.65 | 35.40 | 36.58 | 32,283,904 | +1.58(+4.50%) |
Jan 03, 2019 | 36.05 | 36.15 | 34.91 | 35.00 | 34,736,492 | -1.32(-3.64%) |
Jan 02, 2019 | 35.76 | 36.54 | 35.70 | 36.32 | 28,146,000 | -0.32(-0.88%) |
Dec 31, 2018 | 36.53 | 36.83 | 36.27 | 36.65 | 24,335,284 | +0.47(+1.31%) |
Dec 28, 2018 | 36.51 | 36.81 | 35.91 | 36.17 | 26,542,368 | -0.12(-0.33%) |
Dec 27, 2018 | 35.43 | 36.31 | 34.80 | 36.29 | 33,581,324 | +0.37(+1.04%) |
Dec 26, 2018 | 34.40 | 35.94 | 34.17 | 35.92 | 39,411,056 | +1.85(+5.44%) |
Dec 24, 2018 | 35.27 | 35.36 | 34.04 | 34.07 | 28,459,764 | -1.33(-3.75%) |
Dec 21, 2018 | 36.29 | 36.76 | 35.30 | 35.39 | 92,127,416 | -0.54(-1.51%) |
Dec 20, 2018 | 36.36 | 36.56 | 35.41 | 35.94 | 45,887,548 | -0.55(-1.51%) |
Dec 19, 2018 | 37.12 | 37.99 | 36.00 | 36.48 | 41,167,080 | -0.78(-2.09%) |
Dec 18, 2018 | 37.68 | 37.73 | 36.98 | 37.26 | 35,299,204 | -0.12(-0.32%) |
Dec 17, 2018 | 38.75 | 38.90 | 37.13 | 37.38 | 42,219,788 | -1.37(-3.54%) |
Dec 14, 2018 | 39.22 | 39.42 | 38.60 | 38.75 | 32,356,038 | -1.40(-3.48%) |
Dec 13, 2018 | 40.32 | 40.57 | 39.86 | 40.15 | 23,627,480 | +0.04(+0.11%) |
Dec 12, 2018 | 40.53 | 40.76 | 40.05 | 40.10 | 27,375,500 | +0.28(+0.70%) |
Dec 11, 2018 | 40.48 | 40.51 | 39.50 | 39.83 | 29,747,434 | +0.19(+0.49%) |
Dec 10, 2018 | 39.16 | 39.86 | 38.74 | 39.63 | 33,908,812 | +0.36(+0.90%) |
Dec 07, 2018 | 40.73 | 41.01 | 39.21 | 39.28 | 45,283,792 | -1.65(-4.03%) |
Dec 06, 2018 | 39.74 | 40.98 | 39.30 | 40.92 | 46,831,424 | +0.88(+2.20%) |
Dec 04, 2018 | 41.19 | 41.56 | 39.96 | 40.05 | 36,421,400 | -1.18(-2.85%) |
Dec 03, 2018 | 40.87 | 41.26 | 40.66 | 41.22 | 29,035,204 | +0.74(+1.82%) |
Nov 30, 2018 | 39.98 | 40.52 | 39.68 | 40.49 | 49,210,692 | +0.45(+1.12%) |
Nov 29, 2018 | 39.66 | 40.39 | 39.66 | 40.04 | 26,726,356 | +0.04(+0.11%) |
Nov 28, 2018 | 39.16 | 40.16 | 39.01 | 39.99 | 28,183,272 | +0.99(+2.54%) |
Nov 27, 2018 | 38.44 | 39.23 | 38.24 | 39.01 | 25,388,976 | +0.69(+1.81%) |
Nov 26, 2018 | 38.18 | 38.60 | 38.13 | 38.31 | 20,628,380 | +0.64(+1.71%) |
Nov 23, 2018 | 37.59 | 38.16 | 37.54 | 37.67 | 11,082,486 | -0.30(-0.78%) |
Nov 21, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.34(+0.90%) | |
Nov 20, 2018 | 37.99 | 38.29 | 37.33 | 37.63 | 33,613,556 | -1.07(-2.75%) |
Nov 19, 2018 | 39.20 | 39.39 | 38.27 | 38.69 | 33,048,042 | -0.51(-1.29%) |
Nov 16, 2018 | 39.29 | 39.78 | 39.01 | 39.20 | 37,041,808 | -0.36(-0.90%) |
Nov 15, 2018 | 39.58 | 39.83 | 38.18 | 39.55 | 54,331,216 | +2.06(+5.50%) |
Nov 14, 2018 | 38.45 | 38.60 | 37.28 | 37.49 | 43,143,552 | -0.67(-1.75%) |
Nov 13, 2018 | 38.65 | 38.95 | 38.08 | 38.16 | 30,968,770 | -0.42(-1.10%) |
Nov 12, 2018 | 39.87 | 39.96 | 38.51 | 38.58 | 30,062,316 | -1.26(-3.16%) |
Nov 09, 2018 | 40.66 | 40.81 | 39.50 | 39.84 | 26,031,096 | -1.12(-2.75%) |
Nov 08, 2018 | 40.49 | 40.97 | 40.49 | 40.97 | 24,658,820 | +0.46(+1.13%) |
Nov 07, 2018 | 39.73 | 40.54 | 39.53 | 40.51 | 23,625,242 | +1.18(+3.01%) |
Nov 06, 2018 | 38.94 | 39.43 | 38.90 | 39.33 | 18,204,170 | +0.30(+0.78%) |
Nov 05, 2018 | 38.68 | 39.28 | 38.35 | 39.02 | 20,532,156 | +0.56(+1.45%) |
Nov 02, 2018 | 38.67 | 38.98 | 38.04 | 38.46 | 30,247,448 | -0.14(-0.37%) |