Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.78 | 55.97 | 55.42 | 55.59 | 3,026,302 | -0.37(-0.67%) |
Nov 27, 2019 | 55.58 | 56.06 | 55.44 | 55.97 | 5,939,500 | +0.64(+1.16%) |
Nov 26, 2019 | 55.95 | 56.09 | 54.81 | 55.33 | 10,679,202 | -0.63(-1.13%) |
Nov 25, 2019 | 54.37 | 56.09 | 54.31 | 55.96 | 11,657,940 | +2.25(+4.18%) |
Nov 22, 2019 | 54.31 | 54.86 | 53.23 | 53.71 | 8,985,487 | -0.48(-0.89%) |
Nov 21, 2019 | 54.38 | 56.12 | 53.43 | 54.19 | 14,510,061 | -3.08(-5.38%) |
Nov 20, 2019 | 57.64 | 58.02 | 56.73 | 57.27 | 12,536,799 | -1.04(-1.78%) |
Nov 19, 2019 | 59.60 | 59.97 | 58.23 | 58.31 | 10,332,445 | -1.35(-2.26%) |
Nov 18, 2019 | 59.22 | 60.35 | 58.71 | 59.66 | 10,882,393 | +0.28(+0.47%) |
Nov 15, 2019 | 57.73 | 60.21 | 57.62 | 59.38 | 29,671,126 | +4.88(+8.95%) |
Nov 14, 2019 | 54.68 | 54.73 | 54.07 | 54.50 | 8,607,858 | -0.15(-0.28%) |
Nov 13, 2019 | 53.69 | 54.91 | 53.59 | 54.66 | 5,967,781 | +0.67(+1.24%) |
Nov 12, 2019 | 54.54 | 54.78 | 53.78 | 53.99 | 5,346,031 | -0.16(-0.30%) |
Nov 11, 2019 | 53.36 | 54.28 | 53.15 | 54.15 | 5,905,660 | +0.54(+1.00%) |
Nov 08, 2019 | 53.30 | 53.71 | 52.75 | 53.61 | 3,463,260 | +0.09(+0.16%) |
Nov 07, 2019 | 53.88 | 54.05 | 53.23 | 53.53 | 4,689,133 | +0.11(+0.21%) |
Nov 06, 2019 | 53.20 | 53.47 | 52.54 | 53.41 | 4,144,611 | -0.06(-0.11%) |
Nov 05, 2019 | 53.67 | 53.85 | 53.17 | 53.47 | 4,031,800 | +0.13(+0.25%) |
Nov 04, 2019 | 53.60 | 53.97 | 52.95 | 53.34 | 4,338,015 | +0.27(+0.50%) |
Nov 01, 2019 | 52.56 | 53.08 | 52.06 | 53.07 | 6,164,872 | +1.15(+2.21%) |
Oct 31, 2019 | 52.81 | 52.81 | 51.25 | 51.92 | 7,045,697 | -0.91(-1.72%) |
Oct 30, 2019 | 52.94 | 53.05 | 52.31 | 52.83 | 4,438,152 | -0.30(-0.56%) |
Oct 29, 2019 | 54.24 | 54.63 | 53.01 | 53.13 | 6,640,999 | -1.37(-2.51%) |
Oct 28, 2019 | 53.61 | 54.82 | 53.58 | 54.49 | 9,149,785 | +1.18(+2.21%) |
Oct 25, 2019 | 52.53 | 53.43 | 52.18 | 53.32 | 8,954,480 | +0.62(+1.18%) |
Oct 24, 2019 | 50.66 | 52.74 | 50.48 | 52.70 | 19,565,136 | +4.34(+8.98%) |
Oct 23, 2019 | 49.08 | 49.23 | 48.07 | 48.35 | 8,990,837 | -1.39(-2.79%) |
Oct 22, 2019 | 50.38 | 50.44 | 49.70 | 49.74 | 4,684,787 | -0.63(-1.25%) |
Oct 21, 2019 | 49.94 | 50.43 | 49.75 | 50.37 | 6,240,914 | +0.92(+1.86%) |
Oct 18, 2019 | 49.97 | 50.15 | 48.84 | 49.45 | 6,708,414 | -0.44(-0.88%) |
Oct 17, 2019 | 50.20 | 50.95 | 49.60 | 49.89 | 5,391,891 | +0.55(+1.12%) |
Oct 16, 2019 | 49.64 | 50.52 | 49.14 | 49.34 | 8,837,410 | -1.29(-2.55%) |
Oct 15, 2019 | 49.82 | 50.85 | 49.64 | 50.63 | 8,427,385 | +0.93(+1.88%) |
Oct 14, 2019 | 49.58 | 49.88 | 49.56 | 49.70 | 3,584,074 | +0.18(+0.36%) |
Oct 11, 2019 | 49.91 | 50.13 | 49.48 | 49.52 | 7,131,249 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.46 | 48.81 | 5,610,599 | +0.16(+0.33%) |
Oct 09, 2019 | 47.96 | 48.96 | 47.84 | 48.65 | 6,643,197 | +1.46(+3.10%) |
Oct 08, 2019 | 47.99 | 48.11 | 46.96 | 47.18 | 5,980,059 | -1.28(-2.65%) |
Oct 07, 2019 | 48.63 | 48.91 | 48.40 | 48.47 | 5,729,855 | -0.22(-0.45%) |
Oct 04, 2019 | 47.85 | 48.70 | 47.74 | 48.69 | 4,828,854 | +1.19(+2.50%) |
Oct 03, 2019 | 47.29 | 47.61 | 46.68 | 47.50 | 7,401,729 | +0.17(+0.36%) |
Oct 02, 2019 | 47.24 | 47.73 | 47.09 | 47.33 | 6,859,498 | -0.54(-1.12%) |
Oct 01, 2019 | 48.24 | 48.80 | 47.63 | 47.86 | 8,095,071 | +0.11(+0.24%) |
Sep 30, 2019 | 47.42 | 48.05 | 47.14 | 47.75 | 7,085,961 | +0.45(+0.95%) |
Sep 27, 2019 | 48.92 | 49.24 | 47.03 | 47.30 | 11,711,272 | -2.60(-5.22%) |
Sep 26, 2019 | 49.92 | 50.20 | 49.58 | 49.90 | 5,133,235 | +0.19(+0.38%) |
Sep 25, 2019 | 48.47 | 49.87 | 48.32 | 49.71 | 5,735,540 | +0.76(+1.54%) |
Sep 24, 2019 | 49.78 | 50.31 | 48.68 | 48.95 | 7,410,460 | -0.57(-1.16%) |
Sep 23, 2019 | 48.66 | 49.73 | 48.61 | 49.53 | 5,719,776 | +0.77(+1.57%) |
Sep 20, 2019 | 49.66 | 49.78 | 48.68 | 48.76 | 12,176,538 | -0.69(-1.39%) |
Sep 19, 2019 | 50.23 | 50.35 | 49.15 | 49.45 | 6,321,132 | -0.39(-0.79%) |
Sep 18, 2019 | 49.05 | 49.85 | 48.83 | 49.84 | 8,281,623 | +0.85(+1.74%) |
Sep 17, 2019 | 48.37 | 49.05 | 48.26 | 48.99 | 5,725,670 | +0.19(+0.39%) |
Sep 16, 2019 | 48.53 | 49.25 | 48.11 | 48.80 | 5,396,599 | -0.33(-0.68%) |
Sep 13, 2019 | 49.51 | 49.74 | 48.84 | 49.14 | 6,325,500 | +0.10(+0.20%) |
Sep 12, 2019 | 49.42 | 49.62 | 48.84 | 49.04 | 6,533,616 | -0.30(-0.60%) |
Sep 11, 2019 | 48.26 | 49.35 | 47.85 | 49.34 | 8,460,925 | +1.31(+2.73%) |
Sep 10, 2019 | 48.21 | 48.31 | 47.48 | 48.03 | 7,632,307 | -0.45(-0.93%) |
Sep 09, 2019 | 48.12 | 48.60 | 47.81 | 48.48 | 6,953,654 | +0.54(+1.12%) |
Sep 06, 2019 | 48.29 | 48.32 | 47.65 | 47.94 | 7,225,201 | -0.24(-0.50%) |
Sep 05, 2019 | 48.28 | 49.50 | 48.10 | 48.18 | 10,885,296 | +0.80(+1.70%) |
Sep 04, 2019 | 46.48 | 47.42 | 46.31 | 47.37 | 10,688,726 | +1.82(+3.99%) |
Sep 03, 2019 | 45.59 | 45.71 | 45.13 | 45.56 | 7,467,817 | -0.39(-0.85%) |
Aug 30, 2019 | 45.50 | 46.02 | 45.35 | 45.95 | 8,172,767 | +0.68(+1.50%) |
Aug 29, 2019 | 44.65 | 45.37 | 44.62 | 45.27 | 7,092,550 | +1.35(+3.07%) |
Aug 28, 2019 | 43.44 | 44.05 | 42.94 | 43.92 | 5,028,346 | +0.37(+0.86%) |
Aug 27, 2019 | 44.02 | 44.25 | 43.16 | 43.55 | 6,194,016 | -0.10(-0.22%) |
Aug 26, 2019 | 44.02 | 44.18 | 43.48 | 43.64 | 5,972,776 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.82 | 42.88 | 43.17 | 12,139,856 | -1.83(-4.06%) |
Aug 22, 2019 | 45.11 | 45.24 | 44.44 | 45.00 | 4,473,615 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.47 | 44.71 | 44.81 | 5,432,664 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,139,868 | -0.35(-0.79%) |
Aug 19, 2019 | 45.34 | 45.66 | 44.58 | 44.87 | 9,301,677 | +0.45(+1.01%) |
Aug 16, 2019 | 43.78 | 44.76 | 42.50 | 44.42 | 18,760,458 | -0.50(-1.12%) |
Aug 15, 2019 | 44.77 | 45.07 | 44.29 | 44.92 | 11,493,368 | +0.43(+0.96%) |
Aug 14, 2019 | 44.72 | 45.00 | 44.19 | 44.49 | 7,570,551 | -1.29(-2.81%) |
Aug 13, 2019 | 44.23 | 45.96 | 43.88 | 45.78 | 9,617,569 | +1.52(+3.44%) |
Aug 12, 2019 | 44.75 | 44.86 | 44.04 | 44.26 | 7,458,994 | -0.66(-1.46%) |
Aug 09, 2019 | 45.29 | 45.29 | 44.35 | 44.91 | 5,556,636 | -0.68(-1.48%) |
Aug 08, 2019 | 44.86 | 45.68 | 44.67 | 45.59 | 6,427,579 | +1.12(+2.53%) |
Aug 07, 2019 | 43.86 | 44.64 | 43.58 | 44.47 | 7,969,334 | +0.33(+0.76%) |
Aug 06, 2019 | 44.22 | 44.74 | 43.50 | 44.13 | 7,798,001 | +0.83(+1.91%) |
Aug 05, 2019 | 44.01 | 44.01 | 42.84 | 43.30 | 12,666,261 | -1.99(-4.40%) |
Aug 02, 2019 | 45.72 | 46.10 | 44.95 | 45.29 | 8,496,780 | -0.88(-1.90%) |
Aug 01, 2019 | 47.10 | 48.63 | 45.64 | 46.17 | 11,628,252 | -0.70(-1.48%) |
Jul 31, 2019 | 48.13 | 48.19 | 46.38 | 46.87 | 8,746,911 | -1.46(-3.02%) |
Jul 30, 2019 | 47.69 | 48.63 | 47.54 | 48.32 | 4,898,615 | +0.06(+0.12%) |
Jul 29, 2019 | 48.07 | 48.36 | 47.69 | 48.27 | 4,708,988 | -0.07(-0.14%) |
Jul 26, 2019 | 48.48 | 48.68 | 48.07 | 48.33 | 6,023,372 | -0.08(-0.16%) |
Jul 25, 2019 | 49.27 | 49.33 | 48.27 | 48.41 | 8,713,012 | -1.26(-2.53%) |
Jul 24, 2019 | 48.57 | 49.93 | 48.35 | 49.67 | 11,851,067 | +1.06(+2.18%) |
Jul 23, 2019 | 48.24 | 48.89 | 47.74 | 48.61 | 10,564,917 | +0.29(+0.59%) |
Jul 22, 2019 | 46.98 | 48.39 | 46.88 | 48.32 | 22,681,440 | +2.78(+6.11%) |
Jul 19, 2019 | 46.02 | 46.19 | 45.40 | 45.54 | 9,883,971 | -0.34(-0.75%) |
Jul 18, 2019 | 44.27 | 46.33 | 44.18 | 45.89 | 15,303,712 | +1.86(+4.22%) |
Jul 17, 2019 | 44.07 | 44.27 | 43.46 | 44.03 | 8,881,136 | +0.20(+0.46%) |
Jul 16, 2019 | 43.82 | 44.04 | 43.34 | 43.83 | 7,003,173 | -0.26(-0.58%) |
Jul 15, 2019 | 44.63 | 45.18 | 43.74 | 44.09 | 7,058,020 | -0.22(-0.49%) |
Jul 12, 2019 | 43.21 | 44.34 | 43.21 | 44.30 | 9,480,432 | +1.17(+2.72%) |
Jul 11, 2019 | 42.93 | 43.22 | 42.27 | 43.13 | 8,533,158 | +0.53(+1.25%) |
Jul 10, 2019 | 42.39 | 43.28 | 42.33 | 42.60 | 7,542,415 | +0.71(+1.71%) |
Jul 09, 2019 | 41.18 | 41.97 | 40.85 | 41.88 | 13,051,623 | +0.50(+1.20%) |
Jul 08, 2019 | 41.11 | 41.68 | 41.02 | 41.39 | 10,217,588 | -0.50(-1.20%) |
Jul 05, 2019 | 42.14 | 42.31 | 41.49 | 41.89 | 6,947,606 | -0.66(-1.54%) |
Jul 03, 2019 | 42.41 | 42.65 | 42.26 | 42.55 | 5,835,775 | +0.01(+0.02%) |
Jul 02, 2019 | 42.97 | 43.08 | 42.03 | 42.54 | 14,559,564 | -0.96(-2.21%) |
Jul 01, 2019 | 44.42 | 45.29 | 43.08 | 43.50 | 12,047,307 | +0.72(+1.69%) |
Jun 28, 2019 | 42.99 | 43.24 | 42.56 | 42.78 | 16,376,389 | +0.21(+0.49%) |
Jun 27, 2019 | 41.81 | 42.74 | 41.71 | 42.57 | 9,337,007 | +1.06(+2.55%) |
Jun 26, 2019 | 40.96 | 41.72 | 40.89 | 41.51 | 10,523,022 | +1.52(+3.81%) |
Jun 25, 2019 | 40.25 | 40.67 | 39.91 | 39.99 | 10,116,131 | -0.56(-1.39%) |
Jun 24, 2019 | 40.87 | 40.89 | 40.24 | 40.55 | 11,544,602 | -0.37(-0.91%) |
Jun 21, 2019 | 40.87 | 41.15 | 40.59 | 40.92 | 12,698,664 | -0.24(-0.58%) |
Jun 20, 2019 | 41.67 | 41.90 | 40.96 | 41.16 | 9,063,193 | +0.65(+1.60%) |
Jun 19, 2019 | 40.67 | 40.81 | 40.24 | 40.51 | 9,797,761 | +0.21(+0.52%) |
Jun 18, 2019 | 38.99 | 40.58 | 38.90 | 40.30 | 11,853,474 | +1.72(+4.47%) |
Jun 17, 2019 | 39.16 | 39.25 | 38.33 | 38.58 | 13,073,353 | -0.70(-1.77%) |
Jun 14, 2019 | 39.02 | 39.52 | 38.64 | 39.27 | 8,078,124 | -0.40(-1.01%) |
Jun 13, 2019 | 39.64 | 40.03 | 39.20 | 39.67 | 7,324,745 | +0.14(+0.36%) |
Jun 12, 2019 | 40.62 | 40.67 | 39.40 | 39.53 | 10,560,653 | -2.14(-5.14%) |
Jun 11, 2019 | 41.83 | 42.44 | 41.56 | 41.68 | 11,061,126 | +0.58(+1.41%) |
Jun 10, 2019 | 40.01 | 41.48 | 39.81 | 41.09 | 10,131,646 | +1.55(+3.93%) |
Jun 07, 2019 | 39.63 | 39.89 | 39.13 | 39.54 | 6,709,409 | +0.12(+0.31%) |
Jun 06, 2019 | 38.62 | 39.52 | 38.57 | 39.42 | 8,505,105 | +0.75(+1.95%) |
Jun 05, 2019 | 38.87 | 39.22 | 38.26 | 38.66 | 10,648,518 | +0.16(+0.42%) |
Jun 04, 2019 | 37.65 | 38.72 | 37.42 | 38.50 | 14,842,059 | +1.35(+3.64%) |
Jun 03, 2019 | 37.12 | 37.78 | 36.71 | 37.15 | 8,176,799 | +0.30(+0.80%) |
May 31, 2019 | 37.34 | 37.63 | 36.85 | 36.85 | 8,812,871 | -1.01(-2.67%) |
May 30, 2019 | 37.58 | 38.48 | 37.43 | 37.86 | 7,863,502 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.58 | 37.50 | 10,641,837 | +0.34(+0.92%) |
May 28, 2019 | 37.92 | 38.13 | 37.15 | 37.16 | 11,249,097 | -0.47(-1.24%) |
May 24, 2019 | 38.36 | 38.48 | 37.58 | 37.63 | 8,966,980 | -0.42(-1.10%) |
May 23, 2019 | 37.77 | 38.18 | 37.29 | 38.05 | 8,880,938 | -0.52(-1.36%) |
May 22, 2019 | 38.82 | 38.94 | 38.25 | 38.57 | 6,190,372 | -0.54(-1.39%) |
May 21, 2019 | 39.03 | 39.20 | 38.69 | 39.11 | 9,442,102 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.12 | 38.36 | 22,532,564 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.04 | 40.34 | 40.47 | 21,333,286 | +0.99(+2.50%) |
May 16, 2019 | 39.14 | 39.98 | 38.82 | 39.48 | 12,551,861 | +0.15(+0.39%) |
May 15, 2019 | 38.30 | 39.67 | 38.01 | 39.33 | 12,710,927 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.28 | 37.34 | 37.92 | 8,831,963 | +0.87(+2.35%) |
May 13, 2019 | 37.21 | 37.57 | 36.65 | 37.05 | 11,316,497 | -1.62(-4.19%) |
May 10, 2019 | 38.69 | 39.04 | 37.71 | 38.67 | 9,523,221 | -0.13(-0.34%) |
May 09, 2019 | 38.64 | 39.04 | 37.77 | 38.80 | 12,218,530 | -0.61(-1.54%) |
May 08, 2019 | 39.52 | 39.99 | 39.10 | 39.41 | 8,134,384 | -0.45(-1.12%) |
May 07, 2019 | 40.05 | 40.20 | 39.05 | 39.85 | 10,443,773 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.61 | 40.86 | 12,476,088 | -0.81(-1.93%) |
May 03, 2019 | 41.73 | 41.84 | 41.33 | 41.66 | 7,782,422 | +0.25(+0.59%) |
May 02, 2019 | 40.92 | 41.94 | 40.62 | 41.42 | 13,410,055 | +0.30(+0.74%) |
May 01, 2019 | 41.74 | 42.33 | 41.11 | 41.11 | 9,903,924 | -0.65(-1.57%) |
Apr 30, 2019 | 41.84 | 42.25 | 41.43 | 41.77 | 11,023,396 | -0.16(-0.38%) |
Apr 29, 2019 | 42.24 | 42.56 | 41.89 | 41.93 | 6,169,509 | -0.40(-0.94%) |
Apr 26, 2019 | 41.32 | 42.37 | 41.06 | 42.33 | 7,601,357 | +0.20(+0.47%) |
Apr 25, 2019 | 42.80 | 43.36 | 41.98 | 42.13 | 10,072,586 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.59 | 42.14 | 11,196,172 | +0.60(+1.44%) |
Apr 23, 2019 | 41.51 | 41.69 | 41.13 | 41.54 | 7,072,997 | +0.04(+0.09%) |
Apr 22, 2019 | 41.57 | 41.68 | 41.01 | 41.50 | 4,929,881 | -0.15(-0.36%) |
Apr 18, 2019 | 41.71 | 41.96 | 41.50 | 41.65 | 6,459,676 | +0.06(+0.14%) |
Apr 17, 2019 | 42.03 | 42.20 | 41.29 | 41.60 | 8,559,034 | +0.16(+0.39%) |
Apr 16, 2019 | 40.85 | 41.84 | 40.80 | 41.43 | 10,426,142 | +0.96(+2.36%) |
Apr 15, 2019 | 40.52 | 40.88 | 40.12 | 40.48 | 6,055,872 | -0.27(-0.65%) |
Apr 12, 2019 | 40.75 | 41.09 | 40.53 | 40.74 | 5,195,069 | +0.49(+1.22%) |
Apr 11, 2019 | 40.21 | 40.70 | 40.07 | 40.25 | 6,940,348 | +0.28(+0.71%) |
Apr 10, 2019 | 39.72 | 40.12 | 39.55 | 39.97 | 5,742,794 | +0.24(+0.60%) |
Apr 09, 2019 | 40.33 | 40.37 | 39.48 | 39.73 | 7,821,262 | -1.09(-2.67%) |
Apr 08, 2019 | 40.69 | 40.82 | 39.91 | 40.82 | 6,661,637 | +0.03(+0.07%) |
Apr 05, 2019 | 40.75 | 41.12 | 40.46 | 40.79 | 8,971,796 | +0.40(+0.99%) |
Apr 04, 2019 | 39.87 | 40.59 | 39.82 | 40.39 | 8,938,770 | +0.18(+0.45%) |
Apr 03, 2019 | 39.48 | 40.76 | 39.44 | 40.21 | 13,932,520 | +1.36(+3.51%) |
Apr 02, 2019 | 38.86 | 39.07 | 38.49 | 38.85 | 9,167,215 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.02 | 38.11 | 38.98 | 12,488,175 | +1.39(+3.71%) |
Mar 29, 2019 | 37.02 | 37.76 | 36.96 | 37.59 | 9,730,138 | +1.09(+2.99%) |
Mar 28, 2019 | 36.89 | 37.14 | 36.24 | 36.50 | 8,755,232 | -0.40(-1.08%) |
Mar 27, 2019 | 37.60 | 37.82 | 36.55 | 36.90 | 8,164,336 | -0.66(-1.77%) |
Mar 26, 2019 | 37.75 | 38.36 | 37.14 | 37.56 | 8,586,926 | +0.22(+0.58%) |
Mar 25, 2019 | 37.62 | 38.03 | 37.02 | 37.34 | 7,075,437 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.06 | 37.73 | 37.78 | 9,990,445 | -1.39(-3.56%) |
Mar 21, 2019 | 37.71 | 39.80 | 37.70 | 39.17 | 13,859,817 | +1.67(+4.45%) |
Mar 20, 2019 | 38.27 | 38.50 | 37.30 | 37.50 | 8,200,812 | -0.76(-1.98%) |
Mar 19, 2019 | 38.10 | 38.61 | 38.07 | 38.26 | 7,527,999 | +0.35(+0.93%) |
Mar 18, 2019 | 38.30 | 38.58 | 37.82 | 37.91 | 8,093,740 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.89 | 37.25 | 38.28 | 24,291,210 | +1.38(+3.75%) |
Mar 14, 2019 | 36.68 | 37.75 | 36.68 | 36.90 | 10,014,583 | +0.31(+0.86%) |
Mar 13, 2019 | 36.90 | 37.06 | 36.54 | 36.58 | 6,749,871 | -0.10(-0.28%) |
Mar 12, 2019 | 36.68 | 36.99 | 36.32 | 36.69 | 6,613,324 | +0.19(+0.52%) |
Mar 11, 2019 | 35.97 | 36.86 | 35.83 | 36.50 | 7,596,220 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.86 | 34.88 | 35.77 | 8,625,282 | +0.16(+0.45%) |
Mar 07, 2019 | 35.97 | 35.97 | 35.11 | 35.61 | 10,373,976 | -0.47(-1.31%) |
Mar 06, 2019 | 36.85 | 36.90 | 35.69 | 36.08 | 13,238,992 | -0.82(-2.21%) |
Mar 05, 2019 | 37.13 | 37.20 | 36.73 | 36.90 | 13,130,428 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.08 | 36.40 | 37.04 | 21,957,876 | +0.49(+1.35%) |
Mar 01, 2019 | 36.64 | 36.90 | 36.07 | 36.54 | 8,285,943 | +0.21(+0.57%) |
Feb 28, 2019 | 36.47 | 36.59 | 35.94 | 36.34 | 10,253,818 | -0.42(-1.13%) |
Feb 27, 2019 | 37.25 | 37.26 | 36.30 | 36.75 | 14,811,717 | -0.76(-2.02%) |
Feb 26, 2019 | 37.46 | 37.79 | 37.42 | 37.51 | 6,426,642 | -0.08(-0.20%) |
Feb 25, 2019 | 37.83 | 37.98 | 37.55 | 37.59 | 8,015,035 | +0.22(+0.58%) |
Feb 22, 2019 | 36.86 | 37.38 | 36.77 | 37.37 | 8,599,114 | +0.57(+1.55%) |
Feb 21, 2019 | 36.96 | 37.21 | 36.52 | 36.80 | 7,572,625 | -0.16(-0.44%) |
Feb 20, 2019 | 37.10 | 37.30 | 36.85 | 36.96 | 10,102,563 | -0.09(-0.26%) |
Feb 19, 2019 | 36.77 | 37.44 | 36.77 | 37.06 | 13,099,479 | +0.19(+0.51%) |
Feb 15, 2019 | 37.72 | 37.90 | 36.39 | 36.87 | 23,752,400 | -1.52(-3.95%) |
Feb 14, 2019 | 38.38 | 38.87 | 38.20 | 38.39 | 14,756,210 | -0.13(-0.34%) |
Feb 13, 2019 | 38.62 | 38.89 | 38.40 | 38.52 | 10,742,783 | +0.15(+0.39%) |
Feb 12, 2019 | 38.07 | 38.56 | 37.98 | 38.37 | 9,449,264 | +0.74(+1.98%) |
Feb 11, 2019 | 37.69 | 37.90 | 37.08 | 37.62 | 10,570,991 | +0.11(+0.30%) |
Feb 08, 2019 | 37.06 | 37.53 | 36.52 | 37.51 | 10,490,585 | -0.13(-0.35%) |
Feb 07, 2019 | 37.46 | 38.03 | 37.30 | 37.64 | 14,206,637 | -0.34(-0.89%) |
Feb 06, 2019 | 37.05 | 38.39 | 36.96 | 37.98 | 22,333,246 | +1.09(+2.97%) |
Feb 05, 2019 | 36.66 | 37.05 | 36.40 | 36.89 | 13,982,273 | +0.21(+0.57%) |
Feb 04, 2019 | 36.92 | 37.07 | 36.25 | 36.68 | 13,200,771 | -0.39(-1.04%) |
Feb 01, 2019 | 36.85 | 37.69 | 36.85 | 37.07 | 11,762,614 | +0.06(+0.15%) |
Jan 31, 2019 | 37.04 | 37.48 | 36.51 | 37.01 | 12,288,352 | -0.33(-0.88%) |
Jan 30, 2019 | 36.41 | 37.72 | 36.29 | 37.34 | 13,304,860 | +1.32(+3.66%) |
Jan 29, 2019 | 37.03 | 37.10 | 35.68 | 36.02 | 9,235,198 | -0.47(-1.29%) |
Jan 28, 2019 | 35.47 | 36.73 | 35.38 | 36.49 | 13,213,499 | -0.46(-1.25%) |
Jan 25, 2019 | 36.33 | 37.23 | 36.12 | 36.95 | 18,616,556 | +1.29(+3.62%) |
Jan 24, 2019 | 34.11 | 35.75 | 33.95 | 35.66 | 22,830,282 | +3.31(+10.23%) |
Jan 23, 2019 | 32.73 | 32.95 | 31.79 | 32.35 | 10,133,578 | -0.12(-0.38%) |
Jan 22, 2019 | 33.30 | 33.35 | 32.17 | 32.47 | 10,655,771 | -1.20(-3.56%) |
Jan 18, 2019 | 32.96 | 34.25 | 32.65 | 33.67 | 12,018,844 | +1.10(+3.39%) |
Jan 17, 2019 | 31.59 | 32.73 | 31.35 | 32.57 | 10,618,657 | +0.85(+2.68%) |
Jan 16, 2019 | 31.98 | 32.31 | 31.64 | 31.72 | 7,184,819 | -0.10(-0.33%) |
Jan 15, 2019 | 32.14 | 32.37 | 31.49 | 31.82 | 6,992,863 | -0.10(-0.32%) |
Jan 14, 2019 | 32.24 | 32.34 | 31.50 | 31.93 | 10,093,985 | -0.87(-2.65%) |
Jan 11, 2019 | 32.45 | 33.30 | 32.24 | 32.79 | 6,840,155 | +0.02(+0.06%) |
Jan 10, 2019 | 32.13 | 32.83 | 31.95 | 32.78 | 8,029,441 | +0.43(+1.34%) |
Jan 09, 2019 | 31.42 | 32.85 | 31.39 | 32.34 | 12,145,875 | +1.31(+4.22%) |
Jan 08, 2019 | 32.74 | 32.74 | 30.80 | 31.03 | 13,174,773 | -1.31(-4.05%) |
Jan 07, 2019 | 31.87 | 32.81 | 31.71 | 32.34 | 14,570,091 | +0.57(+1.78%) |
Jan 04, 2019 | 30.42 | 31.92 | 30.37 | 31.78 | 16,578,276 | +2.04(+6.85%) |
Jan 03, 2019 | 30.86 | 31.35 | 29.68 | 29.74 | 22,880,642 | -1.83(-5.79%) |
Jan 02, 2019 | 30.21 | 31.86 | 30.17 | 31.57 | 11,701,268 | +0.70(+2.26%) |
Dec 31, 2018 | 30.84 | 31.12 | 30.36 | 30.87 | 10,284,201 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,833,030 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.77 | 28.40 | 29.75 | 11,534,131 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.92 | 27.15 | 28.89 | 14,132,015 | +1.56(+5.69%) |
Dec 24, 2018 | 28.29 | 28.59 | 27.31 | 27.33 | 11,098,601 | -1.24(-4.36%) |
Dec 21, 2018 | 29.13 | 30.01 | 28.52 | 28.58 | 26,384,910 | -0.56(-1.91%) |
Dec 20, 2018 | 30.08 | 30.41 | 29.02 | 29.14 | 17,088,114 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.57 | 29.73 | 15,546,498 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.35 | 31.01 | 31.38 | 14,189,408 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,905,034 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.60 | 30.77 | 30.79 | 11,478,280 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.52 | 31.62 | 31.61 | 9,901,851 | -0.64(-1.99%) |
Dec 12, 2018 | 32.62 | 32.99 | 32.01 | 32.25 | 12,611,208 | +0.17(+0.53%) |
Dec 11, 2018 | 32.78 | 33.36 | 32.02 | 32.08 | 13,890,781 | -0.14(-0.44%) |
Dec 10, 2018 | 31.72 | 32.35 | 31.54 | 32.22 | 10,963,712 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.84 | 31.67 | 31.72 | 16,583,579 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.89 | 32.04 | 32.71 | 17,965,350 | -0.70(-2.09%) |
Dec 04, 2018 | 35.83 | 35.89 | 33.15 | 33.41 | 23,049,040 | -2.74(-7.59%) |