Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.06 | 41.06 | 40.22 | 40.69 | 8,029,296 | +0.38(+0.94%) |
Sep 27, 2019 | 42.45 | 42.46 | 39.75 | 40.31 | 10,846,100 | -2.04(-4.82%) |
Sep 26, 2019 | 42.44 | 42.76 | 42.02 | 42.35 | 5,208,232 | +0.15(+0.36%) |
Sep 25, 2019 | 42.34 | 42.55 | 41.94 | 42.20 | 4,454,999 | -0.13(-0.31%) |
Sep 24, 2019 | 43.45 | 43.65 | 42.05 | 42.33 | 6,527,504 | -0.82(-1.90%) |
Sep 23, 2019 | 43.10 | 43.38 | 42.89 | 43.15 | 4,314,424 | -0.14(-0.32%) |
Sep 20, 2019 | 43.29 | 43.40 | 42.85 | 43.29 | 8,006,000 | +0.23(+0.53%) |
Sep 19, 2019 | 42.97 | 43.15 | 42.79 | 43.06 | 6,475,968 | +0.16(+0.37%) |
Sep 18, 2019 | 42.42 | 42.94 | 42.27 | 42.90 | 3,984,372 | +0.58(+1.37%) |
Sep 17, 2019 | 42.03 | 42.64 | 41.96 | 42.32 | 3,943,535 | +0.38(+0.91%) |
Sep 16, 2019 | 41.73 | 42.02 | 41.45 | 41.94 | 3,097,038 | +0.13(+0.31%) |
Sep 13, 2019 | 42.11 | 42.45 | 41.56 | 41.81 | 4,535,300 | -0.43(-1.02%) |
Sep 12, 2019 | 42.67 | 43.05 | 42.20 | 42.24 | 5,676,761 | -0.06(-0.14%) |
Sep 11, 2019 | 41.56 | 42.38 | 41.23 | 42.30 | 6,370,370 | +1.00(+2.42%) |
Sep 10, 2019 | 41.28 | 41.36 | 39.83 | 41.30 | 10,912,248 | -0.44(-1.05%) |
Sep 09, 2019 | 43.49 | 43.55 | 41.63 | 41.74 | 6,171,451 | -1.71(-3.94%) |
Sep 06, 2019 | 42.95 | 43.84 | 42.63 | 43.45 | 6,349,300 | +0.84(+1.97%) |
Sep 05, 2019 | 42.54 | 42.67 | 42.14 | 42.61 | 4,867,007 | +0.56(+1.33%) |
Sep 04, 2019 | 42.04 | 42.09 | 41.37 | 42.05 | 3,490,907 | +0.38(+0.91%) |
Sep 03, 2019 | 42.50 | 42.65 | 41.31 | 41.67 | 4,695,509 | -1.06(-2.48%) |
Aug 30, 2019 | 43.03 | 43.23 | 42.50 | 42.73 | 3,234,400 | -0.11(-0.26%) |
Aug 29, 2019 | 42.83 | 43.41 | 42.49 | 42.84 | 5,804,908 | +0.35(+0.82%) |
Aug 28, 2019 | 42.00 | 42.72 | 41.95 | 42.49 | 4,208,132 | +0.27(+0.64%) |
Aug 27, 2019 | 42.03 | 42.34 | 41.94 | 42.22 | 5,996,740 | +0.37(+0.88%) |
Aug 26, 2019 | 41.53 | 41.87 | 41.28 | 41.85 | 3,434,774 | +0.68(+1.65%) |
Aug 23, 2019 | 42.69 | 42.72 | 41.00 | 41.17 | 5,308,100 | -1.52(-3.56%) |
Aug 22, 2019 | 42.69 | 42.94 | 42.32 | 42.69 | 3,333,786 | +0.14(+0.33%) |
Aug 21, 2019 | 42.78 | 42.86 | 42.32 | 42.55 | 3,742,733 | +0.05(+0.12%) |
Aug 20, 2019 | 42.74 | 43.20 | 42.47 | 42.50 | 4,168,875 | -0.24(-0.56%) |
Aug 19, 2019 | 43.07 | 43.07 | 42.45 | 42.74 | 2,755,449 | +0.59(+1.40%) |
Aug 16, 2019 | 42.18 | 42.42 | 41.87 | 42.15 | 3,274,900 | +0.28(+0.67%) |
Aug 15, 2019 | 41.48 | 42.09 | 41.35 | 41.87 | 4,467,252 | +0.44(+1.06%) |
Aug 14, 2019 | 42.43 | 42.52 | 41.41 | 41.43 | 5,676,436 | -1.43(-3.34%) |
Aug 13, 2019 | 42.28 | 43.10 | 42.17 | 42.86 | 3,449,020 | +0.53(+1.25%) |
Aug 12, 2019 | 43.10 | 43.15 | 42.26 | 42.33 | 3,116,694 | -0.87(-2.01%) |
Aug 09, 2019 | 42.71 | 43.46 | 42.65 | 43.20 | 4,827,200 | +0.44(+1.03%) |
Aug 08, 2019 | 42.25 | 42.86 | 42.24 | 42.76 | 5,057,700 | +0.58(+1.38%) |
Aug 07, 2019 | 41.90 | 42.41 | 41.10 | 42.18 | 5,671,917 | -0.15(-0.35%) |
Aug 06, 2019 | 41.63 | 42.33 | 41.40 | 42.33 | 4,301,469 | +0.97(+2.35%) |
Aug 05, 2019 | 42.19 | 42.32 | 40.91 | 41.36 | 7,200,056 | -1.39(-3.25%) |
Aug 02, 2019 | 42.66 | 42.83 | 42.16 | 42.75 | 5,341,200 | +0.14(+0.33%) |
Aug 01, 2019 | 42.48 | 43.53 | 41.91 | 42.61 | 7,800,446 | +0.15(+0.35%) |
Jul 31, 2019 | 42.84 | 43.16 | 42.06 | 42.46 | 6,861,530 | -0.40(-0.93%) |
Jul 30, 2019 | 42.11 | 42.87 | 41.87 | 42.86 | 4,635,168 | +0.57(+1.35%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.88 | 42.29 | 3,951,599 | +0.21(+0.50%) |
Jul 26, 2019 | 42.39 | 42.56 | 41.87 | 42.08 | 4,943,200 | +0.07(+0.17%) |
Jul 25, 2019 | 42.88 | 43.00 | 41.97 | 42.01 | 6,209,412 | -0.86(-2.01%) |
Jul 24, 2019 | 42.06 | 42.91 | 41.53 | 42.87 | 8,422,048 | -0.01(-0.02%) |
Jul 23, 2019 | 42.70 | 42.88 | 42.34 | 42.88 | 6,836,696 | +0.38(+0.89%) |
Jul 22, 2019 | 42.47 | 42.75 | 42.31 | 42.50 | 5,291,000 | +0.25(+0.59%) |
Jul 19, 2019 | 42.85 | 42.95 | 42.17 | 42.25 | 6,840,000 | -0.39(-0.91%) |
Jul 18, 2019 | 42.13 | 42.94 | 42.04 | 42.64 | 6,095,906 | +0.40(+0.95%) |
Jul 17, 2019 | 42.12 | 42.45 | 42.03 | 42.24 | 6,087,708 | +0.38(+0.91%) |
Jul 16, 2019 | 42.57 | 42.68 | 41.83 | 41.86 | 4,966,362 | -0.59(-1.39%) |
Jul 15, 2019 | 42.27 | 42.67 | 42.10 | 42.45 | 4,466,068 | +0.20(+0.47%) |
Jul 12, 2019 | 43.14 | 43.21 | 42.09 | 42.25 | 8,970,500 | -0.95(-2.20%) |
Jul 11, 2019 | 43.16 | 43.21 | 42.64 | 43.20 | 4,744,796 | +0.31(+0.72%) |
Jul 10, 2019 | 43.07 | 43.27 | 42.62 | 42.89 | 6,689,486 | -0.17(-0.39%) |
Jul 09, 2019 | 42.45 | 43.10 | 42.42 | 43.06 | 5,833,922 | +0.45(+1.06%) |
Jul 08, 2019 | 42.34 | 42.72 | 42.22 | 42.61 | 6,206,470 | -0.01(-0.02%) |
Jul 05, 2019 | 42.42 | 42.70 | 42.30 | 42.62 | 4,121,600 | -0.01(-0.02%) |
Jul 03, 2019 | 42.73 | 42.82 | 42.37 | 42.63 | 3,683,600 | -0.06(-0.14%) |
Jul 02, 2019 | 43.05 | 43.27 | 42.35 | 42.69 | 7,757,277 | -0.21(-0.49%) |
Jul 01, 2019 | 43.41 | 43.66 | 42.63 | 42.90 | 7,523,288 | -0.08(-0.19%) |
Jun 28, 2019 | 41.95 | 43.02 | 41.87 | 42.98 | 12,753,800 | +1.05(+2.50%) |
Jun 27, 2019 | 41.77 | 42.27 | 41.52 | 41.93 | 8,356,886 | +0.54(+1.30%) |
Jun 26, 2019 | 41.69 | 41.71 | 40.67 | 41.39 | 6,176,854 | -0.33(-0.79%) |
Jun 25, 2019 | 42.06 | 42.32 | 41.70 | 41.72 | 5,624,524 | -0.29(-0.69%) |
Jun 24, 2019 | 41.57 | 42.03 | 41.52 | 42.01 | 5,406,961 | +0.32(+0.77%) |
Jun 21, 2019 | 41.80 | 41.86 | 41.32 | 41.69 | 8,605,700 | -0.17(-0.41%) |
Jun 20, 2019 | 41.99 | 42.40 | 41.49 | 41.86 | 6,131,648 | +0.20(+0.48%) |
Jun 19, 2019 | 40.80 | 41.77 | 40.58 | 41.66 | 6,328,720 | +0.72(+1.76%) |
Jun 18, 2019 | 41.04 | 41.69 | 40.88 | 40.94 | 5,983,033 | +0.26(+0.64%) |
Jun 17, 2019 | 40.46 | 40.74 | 40.32 | 40.68 | 3,746,010 | +0.26(+0.64%) |
Jun 14, 2019 | 40.76 | 40.95 | 40.33 | 40.42 | 5,410,000 | -0.24(-0.59%) |
Jun 13, 2019 | 40.81 | 40.96 | 40.38 | 40.66 | 7,260,904 | -0.14(-0.34%) |
Jun 12, 2019 | 41.14 | 41.48 | 40.45 | 40.80 | 7,019,089 | -0.37(-0.90%) |
Jun 11, 2019 | 41.68 | 41.99 | 40.82 | 41.17 | 8,341,713 | -0.28(-0.68%) |
Jun 10, 2019 | 41.18 | 41.79 | 41.18 | 41.45 | 8,012,411 | +0.17(+0.41%) |
Jun 07, 2019 | 40.83 | 41.64 | 40.75 | 41.28 | 17,415,400 | +0.74(+1.83%) |
Jun 06, 2019 | 40.12 | 40.94 | 39.63 | 40.54 | 12,114,685 | +0.53(+1.32%) |
Jun 05, 2019 | 39.19 | 40.16 | 39.18 | 40.01 | 11,081,602 | +0.96(+2.46%) |
Jun 04, 2019 | 38.76 | 39.14 | 38.21 | 39.05 | 6,981,929 | +0.76(+1.98%) |
Jun 03, 2019 | 38.48 | 38.67 | 38.08 | 38.29 | 5,730,807 | -0.12(-0.31%) |
May 31, 2019 | 38.16 | 38.59 | 37.62 | 38.41 | 6,825,900 | -0.03(-0.08%) |
May 30, 2019 | 38.21 | 38.68 | 38.02 | 38.44 | 6,723,619 | +0.37(+0.97%) |
May 29, 2019 | 38.40 | 38.50 | 37.70 | 38.07 | 5,767,312 | -0.38(-0.99%) |
May 28, 2019 | 38.54 | 39.16 | 38.34 | 38.45 | 14,470,380 | -0.02(-0.05%) |
May 24, 2019 | 37.70 | 38.65 | 37.67 | 38.47 | 7,848,400 | +0.68(+1.80%) |
May 23, 2019 | 37.68 | 37.81 | 37.29 | 37.79 | 5,974,241 | +0.06(+0.16%) |
May 22, 2019 | 37.65 | 37.89 | 37.45 | 37.73 | 3,714,170 | +0.03(+0.08%) |
May 21, 2019 | 37.63 | 37.88 | 37.41 | 37.70 | 7,933,020 | +0.41(+1.10%) |
May 20, 2019 | 37.15 | 37.38 | 36.81 | 37.29 | 5,053,399 | -0.03(-0.08%) |
May 17, 2019 | 37.08 | 37.88 | 37.07 | 37.32 | 5,482,000 | -0.30(-0.80%) |
May 16, 2019 | 37.21 | 38.31 | 37.21 | 37.62 | 7,498,805 | +0.55(+1.48%) |
May 15, 2019 | 36.64 | 37.38 | 36.60 | 37.07 | 8,536,891 | +0.31(+0.84%) |
May 14, 2019 | 36.20 | 37.12 | 36.10 | 36.76 | 6,461,083 | +0.79(+2.20%) |
May 13, 2019 | 36.30 | 36.37 | 35.88 | 35.97 | 5,475,964 | -0.61(-1.67%) |
May 10, 2019 | 36.82 | 36.90 | 35.88 | 36.58 | 7,458,600 | -0.49(-1.32%) |
May 09, 2019 | 36.34 | 37.11 | 36.07 | 37.07 | 8,510,493 | +0.37(+1.01%) |
May 08, 2019 | 36.75 | 37.21 | 36.37 | 36.70 | 7,128,881 | -0.07(-0.19%) |
May 07, 2019 | 37.08 | 37.25 | 36.47 | 36.77 | 6,402,958 | -0.60(-1.61%) |
May 06, 2019 | 36.57 | 37.47 | 36.51 | 37.37 | 7,742,255 | +0.17(+0.46%) |
May 03, 2019 | 37.05 | 37.30 | 36.84 | 37.20 | 7,869,300 | +0.31(+0.84%) |
May 02, 2019 | 36.25 | 36.89 | 36.11 | 36.89 | 10,698,571 | +0.51(+1.40%) |
May 01, 2019 | 37.11 | 37.14 | 36.34 | 36.38 | 6,080,986 | -0.74(-1.99%) |
Apr 30, 2019 | 36.78 | 37.19 | 36.59 | 37.12 | 7,938,896 | +0.39(+1.06%) |
Apr 29, 2019 | 37.27 | 37.56 | 36.65 | 36.73 | 6,017,952 | -0.65(-1.74%) |
Apr 26, 2019 | 37.17 | 37.49 | 36.80 | 37.38 | 9,621,600 | +0.45(+1.22%) |
Apr 25, 2019 | 35.47 | 37.15 | 35.43 | 36.93 | 13,209,911 | +1.49(+4.20%) |
Apr 24, 2019 | 35.00 | 36.14 | 34.78 | 35.44 | 19,865,528 | -0.45(-1.25%) |
Apr 23, 2019 | 35.11 | 35.90 | 34.96 | 35.89 | 13,872,077 | +0.96(+2.75%) |
Apr 22, 2019 | 34.90 | 35.42 | 34.63 | 34.93 | 7,824,237 | -0.18(-0.51%) |
Apr 18, 2019 | 35.08 | 35.52 | 34.34 | 35.11 | 10,280,900 | +0.20(+0.57%) |
Apr 17, 2019 | 35.80 | 36.33 | 34.85 | 34.91 | 15,997,275 | -1.26(-3.48%) |
Apr 16, 2019 | 38.10 | 38.25 | 35.60 | 36.17 | 32,944,580 | -1.64(-4.34%) |
Apr 15, 2019 | 37.81 | 37.90 | 37.49 | 37.81 | 5,124,149 | +0.08(+0.21%) |
Apr 12, 2019 | 37.95 | 38.05 | 37.57 | 37.73 | 4,800,000 | -0.19(-0.50%) |
Apr 11, 2019 | 38.50 | 38.51 | 37.87 | 37.92 | 4,887,601 | -0.44(-1.15%) |
Apr 10, 2019 | 38.24 | 38.58 | 38.19 | 38.36 | 5,896,182 | +0.15(+0.39%) |
Apr 09, 2019 | 38.06 | 38.35 | 37.94 | 38.21 | 4,627,534 | +0.06(+0.16%) |
Apr 08, 2019 | 38.10 | 38.21 | 37.70 | 38.15 | 4,870,844 | -0.01(-0.03%) |
Apr 05, 2019 | 38.23 | 38.31 | 37.93 | 38.16 | 4,630,100 | +0.00(+0.00%) |
Apr 04, 2019 | 38.45 | 38.45 | 37.80 | 38.16 | 4,049,865 | -0.17(-0.44%) |
Apr 03, 2019 | 38.70 | 38.74 | 38.15 | 38.33 | 6,895,781 | -0.19(-0.49%) |
Apr 02, 2019 | 38.70 | 38.70 | 38.34 | 38.52 | 5,725,247 | -0.14(-0.36%) |
Apr 01, 2019 | 38.82 | 39.00 | 38.50 | 38.66 | 11,464,808 | +0.28(+0.73%) |
Mar 29, 2019 | 38.15 | 38.65 | 37.98 | 38.38 | 7,767,900 | +0.46(+1.21%) |
Mar 28, 2019 | 37.64 | 37.95 | 37.41 | 37.92 | 4,708,811 | +0.43(+1.15%) |
Mar 27, 2019 | 37.85 | 38.09 | 37.31 | 37.49 | 4,763,625 | -0.35(-0.92%) |
Mar 26, 2019 | 38.07 | 38.60 | 37.74 | 37.84 | 7,302,504 | +0.20(+0.53%) |
Mar 25, 2019 | 37.30 | 37.82 | 37.10 | 37.64 | 8,377,955 | +0.34(+0.91%) |
Mar 22, 2019 | 38.10 | 38.13 | 37.28 | 37.30 | 6,679,900 | -0.32(-0.85%) |
Mar 21, 2019 | 37.71 | 38.26 | 37.62 | 37.62 | 8,094,259 | -0.24(-0.63%) |
Mar 20, 2019 | 38.11 | 38.27 | 37.63 | 37.86 | 9,626,787 | -0.31(-0.81%) |
Mar 19, 2019 | 38.12 | 38.53 | 37.61 | 38.17 | 10,570,113 | +0.20(+0.53%) |
Mar 18, 2019 | 40.00 | 40.00 | 37.69 | 37.97 | 19,132,288 | -2.24(-5.57%) |
Mar 15, 2019 | 40.11 | 40.67 | 40.07 | 40.21 | 9,811,700 | +0.16(+0.40%) |
Mar 14, 2019 | 40.19 | 40.23 | 39.88 | 40.05 | 6,345,712 | -0.18(-0.45%) |
Mar 13, 2019 | 40.42 | 40.77 | 40.13 | 40.23 | 6,060,477 | -0.03(-0.07%) |
Mar 12, 2019 | 39.99 | 40.39 | 39.85 | 40.26 | 3,474,191 | +0.36(+0.90%) |
Mar 11, 2019 | 39.72 | 39.98 | 39.51 | 39.90 | 4,579,987 | +0.39(+0.99%) |
Mar 08, 2019 | 39.33 | 39.56 | 38.98 | 39.51 | 4,583,100 | -0.08(-0.20%) |
Mar 07, 2019 | 39.75 | 39.91 | 39.36 | 39.59 | 4,793,405 | -0.19(-0.48%) |
Mar 06, 2019 | 40.25 | 40.27 | 39.65 | 39.78 | 3,914,206 | -0.41(-1.02%) |
Mar 05, 2019 | 40.31 | 40.48 | 40.02 | 40.19 | 4,268,687 | -0.11(-0.27%) |
Mar 04, 2019 | 40.93 | 41.00 | 39.67 | 40.30 | 7,911,499 | -0.45(-1.10%) |
Mar 01, 2019 | 40.48 | 40.90 | 40.14 | 40.75 | 5,828,000 | +0.63(+1.57%) |
Feb 28, 2019 | 39.88 | 40.32 | 39.76 | 40.12 | 5,797,281 | +0.19(+0.48%) |
Feb 27, 2019 | 39.64 | 40.12 | 39.60 | 39.93 | 5,260,191 | +0.07(+0.18%) |
Feb 26, 2019 | 40.00 | 40.00 | 39.55 | 39.86 | 4,397,267 | -0.13(-0.33%) |
Feb 25, 2019 | 40.65 | 40.75 | 39.99 | 39.99 | 12,138,565 | -0.53(-1.31%) |
Feb 22, 2019 | 40.27 | 40.81 | 40.17 | 40.52 | 9,321,400 | +0.40(+1.00%) |
Feb 21, 2019 | 39.94 | 40.22 | 39.83 | 40.12 | 8,416,991 | +0.01(+0.02%) |
Feb 20, 2019 | 39.86 | 40.30 | 39.61 | 40.11 | 7,687,455 | +0.25(+0.63%) |
Feb 19, 2019 | 40.03 | 40.19 | 39.79 | 39.86 | 4,050,673 | -0.15(-0.37%) |
Feb 15, 2019 | 40.32 | 40.32 | 39.70 | 40.01 | 10,376,200 | +0.09(+0.23%) |
Feb 14, 2019 | 39.50 | 40.07 | 39.36 | 39.92 | 5,203,278 | +0.32(+0.81%) |
Feb 13, 2019 | 40.11 | 40.24 | 39.39 | 39.60 | 6,236,563 | -0.44(-1.10%) |
Feb 12, 2019 | 39.50 | 40.33 | 39.42 | 40.04 | 7,507,285 | +0.73(+1.86%) |
Feb 11, 2019 | 39.31 | 39.59 | 39.10 | 39.31 | 5,533,722 | +0.12(+0.31%) |
Feb 08, 2019 | 38.44 | 39.23 | 38.39 | 39.19 | 6,419,600 | +0.34(+0.88%) |
Feb 07, 2019 | 38.39 | 39.09 | 38.15 | 38.85 | 9,183,525 | +0.08(+0.21%) |
Feb 06, 2019 | 37.30 | 39.02 | 37.25 | 38.77 | 11,375,090 | +1.02(+2.70%) |
Feb 05, 2019 | 38.07 | 38.14 | 37.58 | 37.75 | 10,492,814 | -0.18(-0.47%) |
Feb 04, 2019 | 37.84 | 38.05 | 37.59 | 37.93 | 6,778,857 | +0.00(+0.00%) |
Feb 01, 2019 | 38.15 | 38.38 | 37.71 | 37.93 | 6,005,100 | -0.22(-0.58%) |
Jan 31, 2019 | 37.47 | 38.24 | 37.40 | 38.15 | 10,806,105 | +0.73(+1.95%) |
Jan 30, 2019 | 37.15 | 37.62 | 37.00 | 37.42 | 13,212,455 | +0.41(+1.11%) |
Jan 29, 2019 | 36.83 | 37.11 | 36.59 | 37.01 | 8,032,691 | +0.16(+0.43%) |
Jan 28, 2019 | 37.20 | 37.20 | 36.68 | 36.85 | 5,259,010 | -0.60(-1.60%) |
Jan 25, 2019 | 37.41 | 37.70 | 37.30 | 37.45 | 3,919,100 | +0.22(+0.59%) |
Jan 24, 2019 | 37.27 | 37.54 | 37.15 | 37.23 | 5,939,707 | +0.04(+0.11%) |
Jan 23, 2019 | 37.46 | 37.61 | 36.69 | 37.19 | 3,862,688 | -0.07(-0.19%) |
Jan 22, 2019 | 37.14 | 37.52 | 36.92 | 37.26 | 5,865,945 | -0.43(-1.14%) |
Jan 18, 2019 | 37.13 | 37.77 | 36.67 | 37.69 | 9,464,700 | +0.88(+2.39%) |
Jan 17, 2019 | 36.55 | 37.24 | 36.42 | 36.81 | 6,405,165 | +0.19(+0.52%) |
Jan 16, 2019 | 36.74 | 36.87 | 36.47 | 36.62 | 5,553,374 | -0.10(-0.27%) |
Jan 15, 2019 | 35.42 | 36.89 | 35.41 | 36.72 | 10,873,414 | +1.41(+3.99%) |
Jan 14, 2019 | 35.27 | 35.56 | 35.08 | 35.31 | 3,817,445 | -0.25(-0.70%) |
Jan 11, 2019 | 35.64 | 35.77 | 35.19 | 35.56 | 5,494,500 | -0.39(-1.08%) |
Jan 10, 2019 | 35.68 | 35.99 | 35.37 | 35.95 | 5,073,470 | +0.07(+0.20%) |
Jan 09, 2019 | 35.67 | 36.33 | 35.52 | 35.88 | 7,518,121 | +0.50(+1.41%) |
Jan 08, 2019 | 34.90 | 35.51 | 34.57 | 35.38 | 10,263,716 | +0.96(+2.79%) |
Jan 07, 2019 | 34.34 | 34.96 | 34.19 | 34.42 | 6,446,634 | +0.21(+0.61%) |
Jan 04, 2019 | 33.42 | 34.40 | 33.42 | 34.21 | 8,072,500 | +1.30(+3.95%) |
Jan 03, 2019 | 34.24 | 34.32 | 32.73 | 32.91 | 10,507,751 | -1.55(-4.50%) |
Jan 02, 2019 | 34.65 | 34.86 | 34.06 | 34.46 | 6,334,937 | -0.88(-2.49%) |
Dec 31, 2018 | 34.92 | 35.34 | 34.79 | 35.34 | 4,434,500 | +0.67(+1.93%) |
Dec 28, 2018 | 34.76 | 35.15 | 34.24 | 34.67 | 6,442,000 | +0.19(+0.55%) |
Dec 27, 2018 | 33.15 | 34.48 | 33.01 | 34.48 | 7,353,466 | +0.80(+2.38%) |
Dec 26, 2018 | 31.90 | 33.68 | 31.78 | 33.68 | 6,578,038 | +1.95(+6.15%) |
Dec 24, 2018 | 32.60 | 32.78 | 31.56 | 31.73 | 4,004,900 | -1.10(-3.35%) |
Dec 21, 2018 | 33.26 | 33.67 | 32.56 | 32.83 | 14,305,300 | -0.43(-1.29%) |
Dec 20, 2018 | 33.82 | 33.95 | 32.86 | 33.26 | 9,161,688 | -0.72(-2.12%) |
Dec 19, 2018 | 34.52 | 35.10 | 33.41 | 33.98 | 7,302,859 | -0.33(-0.96%) |
Dec 18, 2018 | 34.61 | 35.05 | 33.99 | 34.31 | 9,218,186 | +0.26(+0.76%) |
Dec 17, 2018 | 35.48 | 35.48 | 33.87 | 34.05 | 9,910,485 | -1.75(-4.89%) |
Dec 14, 2018 | 36.60 | 36.60 | 35.54 | 35.80 | 6,822,400 | -1.18(-3.19%) |
Dec 13, 2018 | 37.34 | 37.52 | 36.44 | 36.98 | 4,992,357 | -0.12(-0.32%) |
Dec 12, 2018 | 37.15 | 37.64 | 37.00 | 37.10 | 6,990,006 | +0.54(+1.48%) |
Dec 11, 2018 | 36.59 | 36.95 | 36.16 | 36.56 | 5,711,684 | +0.41(+1.13%) |
Dec 10, 2018 | 35.41 | 36.20 | 34.95 | 36.15 | 5,738,952 | +0.67(+1.89%) |
Dec 07, 2018 | 36.58 | 36.73 | 35.05 | 35.48 | 7,395,800 | -1.29(-3.51%) |
Dec 06, 2018 | 36.00 | 36.78 | 35.28 | 36.77 | 9,679,673 | +0.25(+0.68%) |
Dec 04, 2018 | 38.53 | 38.65 | 36.42 | 36.52 | 8,966,100 | -1.99(-5.17%) |
Dec 03, 2018 | 38.09 | 38.69 | 37.79 | 38.51 | 8,285,087 | +0.84(+2.23%) |
Nov 30, 2018 | 37.13 | 37.72 | 37.03 | 37.67 | 9,795,100 | +0.63(+1.70%) |
Nov 29, 2018 | 36.43 | 37.30 | 36.38 | 37.04 | 5,991,711 | +0.39(+1.06%) |
Nov 28, 2018 | 35.47 | 36.69 | 35.47 | 36.65 | 8,445,504 | +1.39(+3.94%) |
Nov 27, 2018 | 34.96 | 35.47 | 34.68 | 35.26 | 7,796,958 | +0.25(+0.71%) |
Nov 26, 2018 | 35.17 | 35.47 | 34.68 | 35.01 | 6,857,161 | +0.21(+0.60%) |
Nov 23, 2018 | 34.40 | 35.13 | 34.32 | 34.80 | 2,313,400 | +0.20(+0.58%) |
Nov 21, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.55(+1.62%) | |
Nov 20, 2018 | 33.24 | 34.75 | 31.58 | 34.05 | 19,873,568 | -1.24(-3.51%) |
Nov 19, 2018 | 37.15 | 37.15 | 35.17 | 35.29 | 10,475,030 | -1.92(-5.16%) |
Nov 16, 2018 | 36.34 | 37.73 | 36.34 | 37.21 | 7,537,500 | +0.74(+2.03%) |
Nov 15, 2018 | 36.00 | 36.64 | 35.48 | 36.47 | 9,055,207 | +0.26(+0.72%) |
Nov 14, 2018 | 36.87 | 36.98 | 36.06 | 36.21 | 5,457,543 | -0.45(-1.23%) |
Nov 13, 2018 | 37.11 | 37.38 | 36.52 | 36.66 | 3,622,091 | -0.27(-0.73%) |
Nov 12, 2018 | 38.47 | 38.50 | 36.79 | 36.93 | 6,551,187 | -1.67(-4.33%) |
Nov 09, 2018 | 38.32 | 38.67 | 37.42 | 38.60 | 9,208,700 | +0.16(+0.42%) |
Nov 08, 2018 | 37.94 | 38.44 | 37.77 | 38.44 | 5,012,164 | +0.49(+1.29%) |
Nov 07, 2018 | 37.06 | 37.99 | 37.00 | 37.95 | 6,746,037 | +1.10(+2.99%) |
Nov 06, 2018 | 36.26 | 36.87 | 36.21 | 36.85 | 4,151,044 | +0.49(+1.35%) |
Nov 05, 2018 | 36.97 | 37.32 | 36.18 | 36.36 | 4,755,499 | -0.45(-1.22%) |
Nov 02, 2018 | 37.24 | 37.59 | 36.54 | 36.81 | 4,560,800 | -0.18(-0.49%) |
Nov 01, 2018 | 36.42 | 37.09 | 36.05 | 36.99 | 9,581,123 | +0.85(+2.35%) |
Oct 31, 2018 | 36.32 | 36.86 | 35.97 | 36.14 | 9,220,556 | +0.23(+0.64%) |
Oct 30, 2018 | 35.19 | 35.95 | 35.01 | 35.91 | 8,167,260 | +0.53(+1.50%) |
Oct 29, 2018 | 36.36 | 36.62 | 34.74 | 35.38 | 11,133,727 | -0.45(-1.26%) |
Oct 26, 2018 | 35.95 | 36.28 | 35.01 | 35.83 | 9,468,100 | -0.56(-1.54%) |
Oct 25, 2018 | 35.85 | 36.65 | 35.20 | 36.39 | 8,974,907 | +0.71(+1.99%) |
Oct 24, 2018 | 36.52 | 37.22 | 35.63 | 35.68 | 12,603,115 | -0.35(-0.97%) |
Oct 23, 2018 | 36.19 | 36.31 | 35.28 | 36.03 | 10,957,612 | -0.59(-1.61%) |
Oct 22, 2018 | 36.62 | 37.00 | 36.31 | 36.62 | 6,492,768 | +0.08(+0.22%) |
Oct 19, 2018 | 37.37 | 37.70 | 36.34 | 36.54 | 8,448,500 | -0.99(-2.64%) |
Oct 18, 2018 | 37.99 | 38.08 | 37.15 | 37.53 | 7,009,047 | -0.47(-1.24%) |
Oct 17, 2018 | 37.61 | 38.62 | 37.47 | 38.00 | 9,311,173 | -0.11(-0.29%) |
Oct 16, 2018 | 37.03 | 38.20 | 37.03 | 38.11 | 9,195,155 | +1.68(+4.61%) |
Oct 15, 2018 | 37.14 | 37.14 | 36.35 | 36.43 | 5,792,670 | -0.56(-1.51%) |
Oct 12, 2018 | 36.86 | 37.17 | 36.55 | 36.99 | 8,744,200 | +0.99(+2.75%) |
Oct 11, 2018 | 36.11 | 36.98 | 35.84 | 36.00 | 11,330,645 | -0.11(-0.30%) |
Oct 10, 2018 | 37.36 | 37.64 | 36.08 | 36.11 | 12,220,571 | -1.30(-3.48%) |
Oct 09, 2018 | 37.22 | 37.58 | 37.11 | 37.41 | 6,492,149 | +0.11(+0.29%) |
Oct 08, 2018 | 37.80 | 37.88 | 36.78 | 37.30 | 6,896,485 | -0.55(-1.45%) |
Oct 05, 2018 | 38.06 | 38.33 | 37.65 | 37.85 | 5,306,100 | -0.15(-0.39%) |
Oct 04, 2018 | 38.43 | 38.45 | 37.68 | 38.00 | 6,461,042 | -0.61(-1.58%) |
Oct 03, 2018 | 39.03 | 39.35 | 38.42 | 38.61 | 5,930,173 | -0.43(-1.10%) |
Oct 02, 2018 | 39.38 | 39.44 | 38.75 | 39.04 | 6,064,862 | +0.06(+0.15%) |