Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.41 | 48.04 | 47.13 | 47.74 | 7,087,340 | +0.45(+0.95%) |
Sep 27, 2019 | 48.91 | 49.23 | 47.02 | 47.29 | 11,713,551 | -2.60(-5.22%) |
Sep 26, 2019 | 49.91 | 50.19 | 49.57 | 49.89 | 5,134,234 | +0.19(+0.38%) |
Sep 25, 2019 | 48.46 | 49.86 | 48.31 | 49.70 | 5,736,657 | +0.76(+1.54%) |
Sep 24, 2019 | 49.77 | 50.30 | 48.67 | 48.94 | 7,411,902 | -0.57(-1.16%) |
Sep 23, 2019 | 48.65 | 49.72 | 48.60 | 49.52 | 5,720,889 | +0.77(+1.57%) |
Sep 20, 2019 | 49.65 | 49.77 | 48.67 | 48.75 | 12,178,908 | -0.69(-1.39%) |
Sep 19, 2019 | 50.22 | 50.34 | 49.15 | 49.44 | 6,322,363 | -0.39(-0.79%) |
Sep 18, 2019 | 49.04 | 49.84 | 48.82 | 49.83 | 8,283,235 | +0.85(+1.74%) |
Sep 17, 2019 | 48.36 | 49.04 | 48.25 | 48.98 | 5,726,784 | +0.19(+0.39%) |
Sep 16, 2019 | 48.52 | 49.24 | 48.10 | 48.79 | 5,397,649 | -0.33(-0.68%) |
Sep 13, 2019 | 49.50 | 49.73 | 48.83 | 49.13 | 6,326,731 | +0.10(+0.20%) |
Sep 12, 2019 | 49.41 | 49.61 | 48.83 | 49.03 | 6,534,888 | -0.30(-0.60%) |
Sep 11, 2019 | 48.25 | 49.34 | 47.84 | 49.33 | 8,462,572 | +1.31(+2.73%) |
Sep 10, 2019 | 48.20 | 48.30 | 47.47 | 48.02 | 7,633,793 | -0.45(-0.93%) |
Sep 09, 2019 | 48.11 | 48.59 | 47.80 | 48.47 | 6,955,007 | +0.54(+1.12%) |
Sep 06, 2019 | 48.28 | 48.31 | 47.64 | 47.93 | 7,226,607 | -0.24(-0.50%) |
Sep 05, 2019 | 48.27 | 49.49 | 48.09 | 48.17 | 10,887,415 | +0.80(+1.70%) |
Sep 04, 2019 | 46.47 | 47.41 | 46.30 | 47.37 | 10,690,806 | +1.82(+3.99%) |
Sep 03, 2019 | 45.58 | 45.70 | 45.12 | 45.55 | 7,469,271 | -0.39(-0.85%) |
Aug 30, 2019 | 45.49 | 46.01 | 45.34 | 45.94 | 8,174,357 | +0.68(+1.50%) |
Aug 29, 2019 | 44.64 | 45.37 | 44.61 | 45.26 | 7,093,931 | +1.35(+3.07%) |
Aug 28, 2019 | 43.43 | 44.05 | 42.94 | 43.91 | 5,029,325 | +0.37(+0.86%) |
Aug 27, 2019 | 44.01 | 44.24 | 43.16 | 43.54 | 6,195,222 | -0.10(-0.22%) |
Aug 26, 2019 | 44.01 | 44.17 | 43.47 | 43.63 | 5,973,938 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.81 | 42.87 | 43.17 | 12,142,218 | -1.83(-4.06%) |
Aug 22, 2019 | 45.10 | 45.23 | 44.43 | 44.99 | 4,474,486 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.46 | 44.71 | 44.80 | 5,433,722 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,141,453 | -0.35(-0.79%) |
Aug 19, 2019 | 45.33 | 45.65 | 44.57 | 44.86 | 9,303,487 | +0.45(+1.01%) |
Aug 16, 2019 | 43.77 | 44.75 | 42.50 | 44.41 | 18,764,110 | -0.50(-1.12%) |
Aug 15, 2019 | 44.76 | 45.06 | 44.29 | 44.91 | 11,495,605 | +0.43(+0.96%) |
Aug 14, 2019 | 44.71 | 44.99 | 44.18 | 44.49 | 7,572,024 | -1.29(-2.81%) |
Aug 13, 2019 | 44.22 | 45.95 | 43.88 | 45.77 | 9,619,441 | +1.52(+3.44%) |
Aug 12, 2019 | 44.74 | 44.85 | 44.03 | 44.25 | 7,460,446 | -0.66(-1.46%) |
Aug 09, 2019 | 45.28 | 45.28 | 44.34 | 44.91 | 5,557,718 | -0.68(-1.48%) |
Aug 08, 2019 | 44.85 | 45.67 | 44.66 | 45.58 | 6,428,830 | +1.12(+2.53%) |
Aug 07, 2019 | 43.85 | 44.63 | 43.57 | 44.46 | 7,970,885 | +0.33(+0.76%) |
Aug 06, 2019 | 44.21 | 44.73 | 43.50 | 44.12 | 7,799,519 | +0.83(+1.91%) |
Aug 05, 2019 | 44.00 | 44.00 | 42.83 | 43.30 | 12,668,727 | -1.99(-4.40%) |
Aug 02, 2019 | 45.71 | 46.10 | 44.94 | 45.29 | 8,498,434 | -0.88(-1.90%) |
Aug 01, 2019 | 47.09 | 48.62 | 45.63 | 46.16 | 11,630,516 | -0.70(-1.48%) |
Jul 31, 2019 | 48.12 | 48.18 | 46.37 | 46.86 | 8,748,613 | -1.46(-3.02%) |
Jul 30, 2019 | 47.68 | 48.62 | 47.53 | 48.31 | 4,899,569 | +0.06(+0.12%) |
Jul 29, 2019 | 48.06 | 48.35 | 47.68 | 48.26 | 4,709,904 | -0.07(-0.14%) |
Jul 26, 2019 | 48.47 | 48.67 | 48.06 | 48.32 | 6,024,545 | -0.08(-0.16%) |
Jul 25, 2019 | 49.26 | 49.32 | 48.26 | 48.40 | 8,714,708 | -1.26(-2.53%) |
Jul 24, 2019 | 48.56 | 49.92 | 48.34 | 49.66 | 11,853,373 | +1.06(+2.18%) |
Jul 23, 2019 | 48.23 | 48.88 | 47.73 | 48.60 | 10,566,973 | +0.29(+0.59%) |
Jul 22, 2019 | 46.97 | 48.38 | 46.87 | 48.31 | 22,685,856 | +2.78(+6.11%) |
Jul 19, 2019 | 46.01 | 46.18 | 45.39 | 45.53 | 9,885,894 | -0.34(-0.75%) |
Jul 18, 2019 | 44.26 | 46.32 | 44.17 | 45.88 | 15,306,690 | +1.86(+4.22%) |
Jul 17, 2019 | 44.06 | 44.26 | 43.45 | 44.02 | 8,882,864 | +0.20(+0.46%) |
Jul 16, 2019 | 43.81 | 44.03 | 43.33 | 43.82 | 7,004,536 | -0.26(-0.58%) |
Jul 15, 2019 | 44.62 | 45.17 | 43.73 | 44.08 | 7,059,394 | -0.22(-0.49%) |
Jul 12, 2019 | 43.20 | 44.33 | 43.20 | 44.30 | 9,482,277 | +1.17(+2.72%) |
Jul 11, 2019 | 42.92 | 43.21 | 42.26 | 43.12 | 8,534,819 | +0.53(+1.25%) |
Jul 10, 2019 | 42.38 | 43.27 | 42.32 | 42.59 | 7,543,883 | +0.71(+1.71%) |
Jul 09, 2019 | 41.17 | 41.96 | 40.84 | 41.88 | 13,054,163 | +0.50(+1.20%) |
Jul 08, 2019 | 41.10 | 41.67 | 41.01 | 41.38 | 10,219,577 | -0.50(-1.21%) |
Jul 05, 2019 | 42.13 | 42.30 | 41.49 | 41.89 | 6,948,959 | -0.66(-1.54%) |
Jul 03, 2019 | 42.40 | 42.64 | 42.25 | 42.54 | 5,836,911 | +0.01(+0.02%) |
Jul 02, 2019 | 42.96 | 43.07 | 42.02 | 42.53 | 14,562,397 | -0.96(-2.21%) |
Jul 01, 2019 | 44.41 | 45.29 | 43.07 | 43.50 | 12,049,652 | +0.72(+1.69%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.55 | 42.77 | 16,379,576 | +0.21(+0.49%) |
Jun 27, 2019 | 41.80 | 42.73 | 41.70 | 42.56 | 9,338,824 | +1.06(+2.55%) |
Jun 26, 2019 | 40.95 | 41.71 | 40.89 | 41.51 | 10,525,070 | +1.52(+3.81%) |
Jun 25, 2019 | 40.24 | 40.67 | 39.91 | 39.98 | 10,118,100 | -0.56(-1.39%) |
Jun 24, 2019 | 40.87 | 40.89 | 40.23 | 40.54 | 11,546,849 | -0.37(-0.91%) |
Jun 21, 2019 | 40.86 | 41.14 | 40.58 | 40.91 | 12,701,136 | -0.24(-0.58%) |
Jun 20, 2019 | 41.66 | 41.90 | 40.95 | 41.15 | 9,064,957 | +0.65(+1.60%) |
Jun 19, 2019 | 40.66 | 40.80 | 40.23 | 40.51 | 9,799,668 | +0.21(+0.52%) |
Jun 18, 2019 | 38.98 | 40.57 | 38.90 | 40.30 | 11,855,781 | +1.72(+4.47%) |
Jun 17, 2019 | 39.15 | 39.24 | 38.32 | 38.57 | 13,075,897 | -0.70(-1.77%) |
Jun 14, 2019 | 39.01 | 39.51 | 38.63 | 39.27 | 8,079,696 | -0.40(-1.01%) |
Jun 13, 2019 | 39.63 | 40.02 | 39.19 | 39.67 | 7,326,171 | +0.14(+0.36%) |
Jun 12, 2019 | 40.61 | 40.66 | 39.39 | 39.52 | 10,562,708 | -2.14(-5.14%) |
Jun 11, 2019 | 41.82 | 42.43 | 41.55 | 41.67 | 11,063,279 | +0.58(+1.41%) |
Jun 10, 2019 | 40.00 | 41.47 | 39.80 | 41.09 | 10,133,618 | +1.55(+3.93%) |
Jun 07, 2019 | 39.62 | 39.88 | 39.12 | 39.53 | 6,710,715 | +0.12(+0.31%) |
Jun 06, 2019 | 38.61 | 39.51 | 38.56 | 39.41 | 8,506,760 | +0.75(+1.95%) |
Jun 05, 2019 | 38.86 | 39.21 | 38.25 | 38.66 | 10,650,591 | +0.16(+0.42%) |
Jun 04, 2019 | 37.64 | 38.71 | 37.41 | 38.50 | 14,844,947 | +1.35(+3.64%) |
Jun 03, 2019 | 37.11 | 37.77 | 36.70 | 37.14 | 8,178,390 | +0.30(+0.80%) |
May 31, 2019 | 37.33 | 37.62 | 36.84 | 36.85 | 8,814,586 | -1.01(-2.67%) |
May 30, 2019 | 37.57 | 38.48 | 37.42 | 37.86 | 7,865,032 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.57 | 37.50 | 10,643,909 | +0.34(+0.92%) |
May 28, 2019 | 37.91 | 38.12 | 37.14 | 37.15 | 11,251,286 | -0.47(-1.24%) |
May 24, 2019 | 38.35 | 38.47 | 37.57 | 37.62 | 8,968,725 | -0.42(-1.10%) |
May 23, 2019 | 37.76 | 38.17 | 37.29 | 38.04 | 8,882,667 | -0.52(-1.36%) |
May 22, 2019 | 38.81 | 38.93 | 38.24 | 38.56 | 6,191,577 | -0.54(-1.39%) |
May 21, 2019 | 39.02 | 39.19 | 38.68 | 39.10 | 9,443,939 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.11 | 38.36 | 22,536,948 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.03 | 40.33 | 40.46 | 21,337,436 | +0.99(+2.50%) |
May 16, 2019 | 39.13 | 39.98 | 38.81 | 39.47 | 12,554,303 | +0.15(+0.39%) |
May 15, 2019 | 38.29 | 39.66 | 38.01 | 39.32 | 12,713,400 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.27 | 37.33 | 37.91 | 8,833,682 | +0.87(+2.35%) |
May 13, 2019 | 37.20 | 37.56 | 36.64 | 37.04 | 11,318,699 | -1.62(-4.19%) |
May 10, 2019 | 38.68 | 39.03 | 37.70 | 38.66 | 9,525,074 | -0.13(-0.34%) |
May 09, 2019 | 38.63 | 39.03 | 37.76 | 38.79 | 12,220,907 | -0.61(-1.54%) |
May 08, 2019 | 39.51 | 39.99 | 39.10 | 39.40 | 8,135,967 | -0.45(-1.12%) |
May 07, 2019 | 40.04 | 40.19 | 39.04 | 39.84 | 10,445,805 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.60 | 40.85 | 12,478,515 | -0.81(-1.93%) |
May 03, 2019 | 41.72 | 41.83 | 41.32 | 41.65 | 7,783,936 | +0.25(+0.59%) |
May 02, 2019 | 40.91 | 41.93 | 40.61 | 41.41 | 13,412,665 | +0.30(+0.74%) |
May 01, 2019 | 41.73 | 42.33 | 41.10 | 41.10 | 9,905,851 | -0.65(-1.57%) |
Apr 30, 2019 | 41.83 | 42.24 | 41.43 | 41.76 | 11,025,541 | -0.16(-0.38%) |
Apr 29, 2019 | 42.23 | 42.55 | 41.88 | 41.92 | 6,170,709 | -0.40(-0.94%) |
Apr 26, 2019 | 41.31 | 42.36 | 41.06 | 42.32 | 7,602,836 | +0.20(+0.47%) |
Apr 25, 2019 | 42.79 | 43.35 | 41.98 | 42.12 | 10,074,546 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.58 | 42.13 | 11,198,350 | +0.60(+1.44%) |
Apr 23, 2019 | 41.50 | 41.68 | 41.12 | 41.53 | 7,074,373 | +0.04(+0.09%) |
Apr 22, 2019 | 41.56 | 41.67 | 41.00 | 41.49 | 4,930,840 | -0.15(-0.36%) |
Apr 18, 2019 | 41.70 | 41.95 | 41.49 | 41.64 | 6,460,933 | +0.06(+0.14%) |
Apr 17, 2019 | 42.02 | 42.19 | 41.28 | 41.59 | 8,560,699 | +0.16(+0.39%) |
Apr 16, 2019 | 40.84 | 41.83 | 40.79 | 41.43 | 10,428,171 | +0.96(+2.36%) |
Apr 15, 2019 | 40.51 | 40.87 | 40.11 | 40.47 | 6,057,051 | -0.27(-0.65%) |
Apr 12, 2019 | 40.74 | 41.09 | 40.53 | 40.73 | 5,196,080 | +0.49(+1.22%) |
Apr 11, 2019 | 40.20 | 40.69 | 40.06 | 40.24 | 6,941,698 | +0.28(+0.71%) |
Apr 10, 2019 | 39.71 | 40.11 | 39.54 | 39.96 | 5,743,912 | +0.24(+0.60%) |
Apr 09, 2019 | 40.32 | 40.37 | 39.47 | 39.72 | 7,822,784 | -1.09(-2.67%) |
Apr 08, 2019 | 40.68 | 40.81 | 39.90 | 40.81 | 6,662,933 | +0.03(+0.07%) |
Apr 05, 2019 | 40.74 | 41.11 | 40.45 | 40.78 | 8,973,541 | +0.40(+0.99%) |
Apr 04, 2019 | 39.86 | 40.58 | 39.82 | 40.38 | 8,940,510 | +0.18(+0.45%) |
Apr 03, 2019 | 39.47 | 40.75 | 39.44 | 40.20 | 13,935,231 | +1.36(+3.51%) |
Apr 02, 2019 | 38.85 | 39.06 | 38.48 | 38.84 | 9,168,999 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.01 | 38.10 | 38.97 | 12,490,604 | +1.39(+3.71%) |
Mar 29, 2019 | 37.01 | 37.75 | 36.95 | 37.58 | 9,732,031 | +1.09(+2.99%) |
Mar 28, 2019 | 36.88 | 37.13 | 36.23 | 36.49 | 8,756,936 | -0.40(-1.08%) |
Mar 27, 2019 | 37.59 | 37.82 | 36.55 | 36.89 | 8,165,925 | -0.66(-1.77%) |
Mar 26, 2019 | 37.74 | 38.36 | 37.13 | 37.55 | 8,588,597 | +0.22(+0.58%) |
Mar 25, 2019 | 37.61 | 38.02 | 37.01 | 37.33 | 7,076,814 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.05 | 37.72 | 37.77 | 9,992,389 | -1.39(-3.56%) |
Mar 21, 2019 | 37.70 | 39.79 | 37.69 | 39.16 | 13,862,513 | +1.67(+4.45%) |
Mar 20, 2019 | 38.26 | 38.49 | 37.30 | 37.49 | 8,202,407 | -0.76(-1.98%) |
Mar 19, 2019 | 38.09 | 38.60 | 38.06 | 38.25 | 7,529,464 | +0.35(+0.93%) |
Mar 18, 2019 | 38.29 | 38.57 | 37.82 | 37.90 | 8,095,314 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.88 | 37.24 | 38.27 | 24,295,936 | +1.38(+3.75%) |
Mar 14, 2019 | 36.67 | 37.74 | 36.67 | 36.89 | 10,016,531 | +0.31(+0.85%) |
Mar 13, 2019 | 36.90 | 37.05 | 36.54 | 36.58 | 6,751,184 | -0.10(-0.28%) |
Mar 12, 2019 | 36.67 | 36.98 | 36.31 | 36.68 | 6,614,610 | +0.19(+0.52%) |
Mar 11, 2019 | 35.96 | 36.85 | 35.83 | 36.49 | 7,597,698 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.85 | 34.87 | 35.76 | 8,626,960 | +0.16(+0.45%) |
Mar 07, 2019 | 35.96 | 35.96 | 35.11 | 35.60 | 10,375,994 | -0.47(-1.31%) |
Mar 06, 2019 | 36.84 | 36.90 | 35.68 | 36.07 | 13,241,568 | -0.81(-2.21%) |
Mar 05, 2019 | 37.12 | 37.19 | 36.73 | 36.89 | 13,132,983 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.07 | 36.40 | 37.03 | 21,962,148 | +0.49(+1.35%) |
Mar 01, 2019 | 36.63 | 36.90 | 36.06 | 36.54 | 8,287,555 | +0.21(+0.57%) |
Feb 28, 2019 | 36.46 | 36.58 | 35.93 | 36.33 | 10,255,813 | -0.42(-1.13%) |
Feb 27, 2019 | 37.24 | 37.26 | 36.29 | 36.75 | 14,814,598 | -0.76(-2.02%) |
Feb 26, 2019 | 37.46 | 37.78 | 37.41 | 37.50 | 6,427,892 | -0.08(-0.20%) |
Feb 25, 2019 | 37.83 | 37.98 | 37.54 | 37.58 | 8,016,595 | +0.22(+0.58%) |
Feb 22, 2019 | 36.85 | 37.37 | 36.76 | 37.36 | 8,600,787 | +0.57(+1.55%) |
Feb 21, 2019 | 36.95 | 37.20 | 36.51 | 36.79 | 7,574,098 | -0.16(-0.44%) |
Feb 20, 2019 | 37.10 | 37.30 | 36.84 | 36.95 | 10,104,529 | -0.09(-0.26%) |
Feb 19, 2019 | 36.77 | 37.44 | 36.77 | 37.05 | 13,102,027 | +0.19(+0.51%) |
Feb 15, 2019 | 37.71 | 37.90 | 36.38 | 36.86 | 23,757,020 | -1.52(-3.95%) |
Feb 14, 2019 | 38.37 | 38.86 | 38.19 | 38.38 | 14,759,081 | -0.13(-0.34%) |
Feb 13, 2019 | 38.61 | 38.88 | 38.39 | 38.51 | 10,744,873 | +0.15(+0.39%) |
Feb 12, 2019 | 38.07 | 38.55 | 37.97 | 38.36 | 9,451,103 | +0.74(+1.98%) |
Feb 11, 2019 | 37.68 | 37.89 | 37.08 | 37.61 | 10,573,047 | +0.11(+0.30%) |
Feb 08, 2019 | 37.05 | 37.52 | 36.51 | 37.50 | 10,492,626 | -0.13(-0.35%) |
Feb 07, 2019 | 37.45 | 38.02 | 37.29 | 37.63 | 14,209,401 | -0.34(-0.89%) |
Feb 06, 2019 | 37.04 | 38.38 | 36.95 | 37.97 | 22,337,590 | +1.09(+2.97%) |
Feb 05, 2019 | 36.65 | 37.04 | 36.39 | 36.88 | 13,984,993 | +0.21(+0.57%) |
Feb 04, 2019 | 36.92 | 37.06 | 36.25 | 36.67 | 13,203,340 | -0.39(-1.04%) |
Feb 01, 2019 | 36.84 | 37.68 | 36.84 | 37.06 | 11,764,903 | +0.06(+0.15%) |
Jan 31, 2019 | 37.03 | 37.47 | 36.50 | 37.00 | 12,290,742 | -0.33(-0.88%) |
Jan 30, 2019 | 36.40 | 37.71 | 36.29 | 37.33 | 13,307,448 | +1.32(+3.66%) |
Jan 29, 2019 | 37.02 | 37.10 | 35.67 | 36.01 | 9,236,994 | -0.47(-1.29%) |
Jan 28, 2019 | 35.47 | 36.72 | 35.37 | 36.48 | 13,216,070 | -0.46(-1.25%) |
Jan 25, 2019 | 36.32 | 37.22 | 36.12 | 36.95 | 18,620,178 | +1.29(+3.62%) |
Jan 24, 2019 | 34.11 | 35.75 | 33.95 | 35.65 | 22,834,722 | +3.31(+10.23%) |
Jan 23, 2019 | 32.72 | 32.94 | 31.78 | 32.34 | 10,135,549 | -0.12(-0.38%) |
Jan 22, 2019 | 33.30 | 33.34 | 32.17 | 32.47 | 10,657,844 | -1.20(-3.56%) |
Jan 18, 2019 | 32.96 | 34.24 | 32.65 | 33.66 | 12,021,183 | +1.10(+3.39%) |
Jan 17, 2019 | 31.58 | 32.72 | 31.35 | 32.56 | 10,620,723 | +0.85(+2.68%) |
Jan 16, 2019 | 31.98 | 32.31 | 31.64 | 31.71 | 7,186,217 | -0.10(-0.33%) |
Jan 15, 2019 | 32.14 | 32.36 | 31.49 | 31.82 | 6,994,223 | -0.10(-0.32%) |
Jan 14, 2019 | 32.23 | 32.34 | 31.50 | 31.92 | 10,095,949 | -0.87(-2.65%) |
Jan 11, 2019 | 32.45 | 33.29 | 32.23 | 32.79 | 6,841,485 | +0.02(+0.06%) |
Jan 10, 2019 | 32.13 | 32.83 | 31.95 | 32.77 | 8,031,003 | +0.43(+1.34%) |
Jan 09, 2019 | 31.41 | 32.84 | 31.38 | 32.34 | 12,148,238 | +1.31(+4.22%) |
Jan 08, 2019 | 32.73 | 32.73 | 30.80 | 31.02 | 13,177,336 | -1.31(-4.05%) |
Jan 07, 2019 | 31.86 | 32.81 | 31.70 | 32.34 | 14,572,926 | +0.57(+1.78%) |
Jan 04, 2019 | 30.41 | 31.91 | 30.36 | 31.77 | 16,581,501 | +2.04(+6.85%) |
Jan 03, 2019 | 30.86 | 31.35 | 29.68 | 29.73 | 22,885,094 | -1.83(-5.79%) |
Jan 02, 2019 | 30.20 | 31.85 | 30.17 | 31.56 | 11,703,544 | +0.70(+2.26%) |
Dec 31, 2018 | 30.84 | 31.11 | 30.36 | 30.86 | 10,286,202 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,835,721 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.76 | 28.39 | 29.74 | 11,536,375 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.91 | 27.14 | 28.88 | 14,134,764 | +1.56(+5.69%) |
Dec 24, 2018 | 28.28 | 28.58 | 27.30 | 27.33 | 11,100,760 | -1.24(-4.36%) |
Dec 21, 2018 | 29.12 | 30.01 | 28.52 | 28.57 | 26,390,042 | -0.56(-1.91%) |
Dec 20, 2018 | 30.07 | 30.40 | 29.02 | 29.13 | 17,091,438 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.56 | 29.72 | 15,549,523 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.34 | 31.01 | 31.37 | 14,192,168 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,907,544 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.59 | 30.76 | 30.78 | 11,480,513 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.51 | 31.61 | 31.60 | 9,903,777 | -0.64(-1.99%) |
Dec 12, 2018 | 32.61 | 32.99 | 32.01 | 32.24 | 12,613,661 | +0.17(+0.53%) |
Dec 11, 2018 | 32.77 | 33.35 | 32.01 | 32.07 | 13,893,484 | -0.14(-0.44%) |
Dec 10, 2018 | 31.71 | 32.34 | 31.53 | 32.21 | 10,965,845 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.83 | 31.67 | 31.71 | 16,586,805 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.88 | 32.03 | 32.70 | 17,968,846 | -0.70(-2.09%) |
Dec 04, 2018 | 35.82 | 35.88 | 33.14 | 33.40 | 23,053,524 | -2.74(-7.59%) |
Dec 03, 2018 | 36.11 | 36.43 | 35.62 | 36.14 | 14,850,422 | +1.00(+2.84%) |
Nov 30, 2018 | 34.38 | 35.14 | 34.25 | 35.14 | 14,200,411 | +0.70(+2.03%) |
Nov 29, 2018 | 34.68 | 34.97 | 34.20 | 34.45 | 8,347,651 | -0.54(-1.54%) |
Nov 28, 2018 | 34.28 | 35.00 | 33.51 | 34.98 | 12,770,312 | +1.05(+3.08%) |
Nov 27, 2018 | 33.61 | 34.50 | 33.34 | 33.94 | 11,792,003 | -0.01(-0.03%) |
Nov 26, 2018 | 33.53 | 33.98 | 33.12 | 33.95 | 12,396,106 | +0.91(+2.74%) |
Nov 23, 2018 | 32.86 | 33.57 | 32.81 | 33.04 | 5,519,247 | -0.13(-0.40%) |
Nov 21, 2018 | 33.17 | 33.17 | 33.17 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.25 | 34.61 | 31.07 | 33.53 | 27,182,610 | +1.27(+3.92%) |
Nov 19, 2018 | 33.04 | 33.44 | 32.14 | 32.27 | 15,970,052 | -0.92(-2.77%) |
Nov 16, 2018 | 30.14 | 33.58 | 30.06 | 33.19 | 29,948,534 | +0.36(+1.09%) |
Nov 15, 2018 | 31.24 | 33.28 | 31.16 | 32.83 | 16,149,459 | +1.35(+4.29%) |
Nov 14, 2018 | 31.69 | 32.24 | 31.12 | 31.48 | 10,145,379 | +0.08(+0.27%) |
Nov 13, 2018 | 30.89 | 31.93 | 30.65 | 31.40 | 12,637,207 | +0.82(+2.67%) |
Nov 12, 2018 | 31.62 | 31.69 | 30.43 | 30.58 | 11,324,310 | -1.56(-4.84%) |
Nov 09, 2018 | 32.34 | 32.46 | 31.71 | 32.14 | 11,879,376 | -0.62(-1.89%) |
Nov 08, 2018 | 32.62 | 33.39 | 32.58 | 32.75 | 9,630,112 | -0.29(-0.88%) |
Nov 07, 2018 | 33.05 | 33.06 | 32.37 | 33.05 | 11,749,127 | +0.36(+1.09%) |
Nov 06, 2018 | 32.02 | 32.74 | 31.97 | 32.69 | 7,266,990 | +0.52(+1.60%) |
Nov 05, 2018 | 33.11 | 33.18 | 31.64 | 32.17 | 8,298,019 | -0.89(-2.69%) |
Nov 02, 2018 | 33.57 | 33.77 | 32.55 | 33.06 | 12,757,718 | -0.08(-0.23%) |
Nov 01, 2018 | 30.92 | 33.22 | 30.85 | 33.14 | 15,120,468 | +2.32(+7.51%) |
Oct 31, 2018 | 30.84 | 31.18 | 30.20 | 30.82 | 13,805,075 | +0.43(+1.42%) |
Oct 30, 2018 | 29.25 | 30.43 | 29.15 | 30.39 | 16,152,439 | +1.22(+4.18%) |
Oct 29, 2018 | 30.61 | 30.70 | 28.62 | 29.17 | 15,090,683 | -1.16(-3.83%) |
Oct 26, 2018 | 29.73 | 30.93 | 29.60 | 30.34 | 14,205,798 | -0.26(-0.86%) |
Oct 25, 2018 | 30.20 | 30.88 | 30.08 | 30.60 | 13,328,358 | +0.78(+2.61%) |
Oct 24, 2018 | 31.03 | 31.51 | 29.79 | 29.82 | 15,421,470 | -1.60(-5.10%) |
Oct 23, 2018 | 30.10 | 31.82 | 30.10 | 31.42 | 17,186,146 | -0.01(-0.03%) |
Oct 22, 2018 | 32.24 | 32.38 | 31.08 | 31.43 | 14,090,338 | -0.71(-2.22%) |
Oct 19, 2018 | 32.03 | 32.63 | 31.77 | 32.15 | 15,591,688 | +0.35(+1.09%) |
Oct 18, 2018 | 32.62 | 32.71 | 31.66 | 31.80 | 13,169,453 | -0.98(-2.97%) |
Oct 17, 2018 | 33.77 | 33.82 | 32.71 | 32.77 | 16,155,153 | +0.19(+0.58%) |
Oct 16, 2018 | 31.78 | 32.62 | 31.61 | 32.59 | 12,468,387 | +1.25(+3.98%) |
Oct 15, 2018 | 31.35 | 31.73 | 30.98 | 31.34 | 10,827,068 | -0.24(-0.77%) |
Oct 12, 2018 | 31.73 | 32.19 | 31.25 | 31.58 | 17,901,470 | +0.84(+2.74%) |
Oct 11, 2018 | 32.21 | 32.62 | 30.73 | 30.74 | 33,814,496 | -1.54(-4.76%) |
Oct 10, 2018 | 32.81 | 33.46 | 31.96 | 32.28 | 25,573,336 | -1.21(-3.61%) |
Oct 09, 2018 | 34.24 | 34.29 | 33.46 | 33.49 | 14,280,652 | -0.82(-2.38%) |
Oct 08, 2018 | 34.69 | 34.97 | 34.04 | 34.30 | 10,943,998 | -0.61(-1.75%) |
Oct 05, 2018 | 35.45 | 35.67 | 34.67 | 34.91 | 10,443,350 | -0.61(-1.72%) |
Oct 04, 2018 | 36.16 | 36.29 | 35.15 | 35.52 | 13,013,025 | -0.97(-2.65%) |
Oct 03, 2018 | 36.70 | 37.17 | 36.27 | 36.49 | 7,938,244 | +0.02(+0.05%) |
Oct 02, 2018 | 35.93 | 36.90 | 35.78 | 36.47 | 10,268,847 | +0.52(+1.46%) |