Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.33 | 47.96 | 47.04 | 47.65 | 7,100,261 | +0.45(+0.95%) |
Sep 27, 2019 | 48.82 | 49.14 | 46.94 | 47.20 | 11,734,907 | -2.60(-5.22%) |
Sep 26, 2019 | 49.82 | 50.10 | 49.48 | 49.80 | 5,143,594 | +0.19(+0.39%) |
Sep 25, 2019 | 48.37 | 49.77 | 48.22 | 49.61 | 5,747,115 | +0.75(+1.54%) |
Sep 24, 2019 | 49.68 | 50.21 | 48.58 | 48.85 | 7,425,415 | -0.57(-1.16%) |
Sep 23, 2019 | 48.56 | 49.63 | 48.51 | 49.43 | 5,731,319 | +0.76(+1.57%) |
Sep 20, 2019 | 49.56 | 49.68 | 48.58 | 48.66 | 12,201,111 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.25 | 49.06 | 49.35 | 6,333,889 | -0.39(-0.79%) |
Sep 18, 2019 | 48.95 | 49.75 | 48.73 | 49.74 | 8,298,337 | +0.85(+1.74%) |
Sep 17, 2019 | 48.27 | 48.95 | 48.16 | 48.89 | 5,737,225 | +0.19(+0.39%) |
Sep 16, 2019 | 48.43 | 49.15 | 48.01 | 48.70 | 5,407,490 | -0.33(-0.68%) |
Sep 13, 2019 | 49.41 | 49.64 | 48.74 | 49.04 | 6,338,265 | +0.10(+0.20%) |
Sep 12, 2019 | 49.32 | 49.52 | 48.74 | 48.94 | 6,546,802 | -0.30(-0.60%) |
Sep 11, 2019 | 48.16 | 49.25 | 47.76 | 49.24 | 8,478,001 | +1.31(+2.73%) |
Sep 10, 2019 | 48.11 | 48.22 | 47.38 | 47.93 | 7,647,710 | -0.45(-0.93%) |
Sep 09, 2019 | 48.02 | 48.50 | 47.71 | 48.38 | 6,967,687 | +0.53(+1.12%) |
Sep 06, 2019 | 48.20 | 48.22 | 47.56 | 47.84 | 7,239,782 | -0.24(-0.50%) |
Sep 05, 2019 | 48.19 | 49.40 | 48.01 | 48.08 | 10,907,264 | +0.80(+1.70%) |
Sep 04, 2019 | 46.38 | 47.33 | 46.22 | 47.28 | 10,710,297 | +1.81(+3.99%) |
Sep 03, 2019 | 45.49 | 45.62 | 45.04 | 45.47 | 7,482,888 | -0.39(-0.85%) |
Aug 30, 2019 | 45.41 | 45.92 | 45.26 | 45.86 | 8,189,260 | +0.68(+1.50%) |
Aug 29, 2019 | 44.56 | 45.28 | 44.53 | 45.18 | 7,106,864 | +1.35(+3.07%) |
Aug 28, 2019 | 43.35 | 43.97 | 42.86 | 43.83 | 5,038,494 | +0.37(+0.86%) |
Aug 27, 2019 | 43.93 | 44.16 | 43.08 | 43.46 | 6,206,516 | -0.10(-0.22%) |
Aug 26, 2019 | 43.93 | 44.09 | 43.39 | 43.56 | 5,984,829 | +0.47(+1.09%) |
Aug 23, 2019 | 44.41 | 44.73 | 42.80 | 43.09 | 12,164,355 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.15 | 44.35 | 44.91 | 4,482,644 | +0.19(+0.43%) |
Aug 21, 2019 | 45.07 | 45.38 | 44.62 | 44.72 | 5,443,628 | +0.30(+0.67%) |
Aug 20, 2019 | 44.61 | 44.81 | 44.21 | 44.42 | 8,156,296 | -0.35(-0.79%) |
Aug 19, 2019 | 45.25 | 45.56 | 44.49 | 44.78 | 9,320,449 | +0.45(+1.01%) |
Aug 16, 2019 | 43.69 | 44.67 | 42.42 | 44.33 | 18,798,320 | -0.50(-1.12%) |
Aug 15, 2019 | 44.68 | 44.98 | 44.21 | 44.83 | 11,516,563 | +0.43(+0.96%) |
Aug 14, 2019 | 44.63 | 44.91 | 44.10 | 44.41 | 7,585,829 | -1.28(-2.81%) |
Aug 13, 2019 | 44.14 | 45.87 | 43.80 | 45.69 | 9,636,978 | +1.52(+3.44%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.95 | 44.17 | 7,474,047 | -0.66(-1.46%) |
Aug 09, 2019 | 45.19 | 45.19 | 44.26 | 44.82 | 5,567,850 | -0.67(-1.48%) |
Aug 08, 2019 | 44.77 | 45.58 | 44.58 | 45.50 | 6,440,551 | +1.12(+2.53%) |
Aug 07, 2019 | 43.77 | 44.55 | 43.49 | 44.38 | 7,985,417 | +0.33(+0.76%) |
Aug 06, 2019 | 44.13 | 44.65 | 43.42 | 44.04 | 7,813,739 | +0.83(+1.91%) |
Aug 05, 2019 | 43.92 | 43.92 | 42.75 | 43.22 | 12,691,824 | -1.99(-4.40%) |
Aug 02, 2019 | 45.63 | 46.01 | 44.86 | 45.20 | 8,513,928 | -0.87(-1.90%) |
Aug 01, 2019 | 47.00 | 48.53 | 45.55 | 46.08 | 11,651,720 | -0.69(-1.48%) |
Jul 31, 2019 | 48.04 | 48.09 | 46.29 | 46.77 | 8,764,563 | -1.45(-3.02%) |
Jul 30, 2019 | 47.59 | 48.53 | 47.45 | 48.23 | 4,908,501 | +0.06(+0.12%) |
Jul 29, 2019 | 47.97 | 48.26 | 47.59 | 48.17 | 4,718,491 | -0.07(-0.14%) |
Jul 26, 2019 | 48.38 | 48.58 | 47.97 | 48.24 | 6,035,528 | -0.08(-0.16%) |
Jul 25, 2019 | 49.17 | 49.23 | 48.17 | 48.31 | 8,730,596 | -1.25(-2.53%) |
Jul 24, 2019 | 48.47 | 49.83 | 48.26 | 49.57 | 11,874,984 | +1.06(+2.18%) |
Jul 23, 2019 | 48.14 | 48.79 | 47.65 | 48.51 | 10,586,239 | +0.29(+0.59%) |
Jul 22, 2019 | 46.89 | 48.29 | 46.78 | 48.23 | 22,727,216 | +2.78(+6.11%) |
Jul 19, 2019 | 45.93 | 46.10 | 45.31 | 45.45 | 9,903,918 | -0.34(-0.75%) |
Jul 18, 2019 | 44.18 | 46.24 | 44.09 | 45.79 | 15,334,597 | +1.85(+4.22%) |
Jul 17, 2019 | 43.98 | 44.18 | 43.37 | 43.94 | 8,899,059 | +0.20(+0.46%) |
Jul 16, 2019 | 43.73 | 43.95 | 43.25 | 43.74 | 7,017,306 | -0.26(-0.58%) |
Jul 15, 2019 | 44.54 | 45.09 | 43.65 | 44.00 | 7,072,264 | -0.22(-0.49%) |
Jul 12, 2019 | 43.12 | 44.25 | 43.12 | 44.21 | 9,499,565 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.13 | 42.18 | 43.05 | 8,550,379 | +0.53(+1.25%) |
Jul 10, 2019 | 42.30 | 43.19 | 42.25 | 42.51 | 7,557,636 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.76 | 41.80 | 13,077,963 | +0.49(+1.20%) |
Jul 08, 2019 | 41.03 | 41.59 | 40.94 | 41.31 | 10,238,209 | -0.50(-1.21%) |
Jul 05, 2019 | 42.06 | 42.23 | 41.41 | 41.81 | 6,961,628 | -0.66(-1.54%) |
Jul 03, 2019 | 42.32 | 42.57 | 42.17 | 42.47 | 5,847,553 | +0.01(+0.02%) |
Jul 02, 2019 | 42.88 | 42.99 | 41.94 | 42.46 | 14,588,947 | -0.96(-2.21%) |
Jul 01, 2019 | 44.33 | 45.20 | 42.99 | 43.42 | 12,071,620 | +0.72(+1.69%) |
Jun 28, 2019 | 42.90 | 43.15 | 42.47 | 42.69 | 16,409,439 | +0.21(+0.49%) |
Jun 27, 2019 | 41.72 | 42.66 | 41.63 | 42.48 | 9,355,850 | +1.06(+2.55%) |
Jun 26, 2019 | 40.88 | 41.64 | 40.81 | 41.43 | 10,544,259 | +1.52(+3.81%) |
Jun 25, 2019 | 40.17 | 40.59 | 39.83 | 39.91 | 10,136,547 | -0.56(-1.39%) |
Jun 24, 2019 | 40.79 | 40.81 | 40.16 | 40.47 | 11,567,901 | -0.37(-0.91%) |
Jun 21, 2019 | 40.78 | 41.07 | 40.51 | 40.84 | 12,724,292 | -0.24(-0.58%) |
Jun 20, 2019 | 41.58 | 41.82 | 40.88 | 41.08 | 9,081,484 | +0.65(+1.60%) |
Jun 19, 2019 | 40.58 | 40.73 | 40.16 | 40.43 | 9,817,534 | +0.21(+0.52%) |
Jun 18, 2019 | 38.91 | 40.50 | 38.82 | 40.22 | 11,877,396 | +1.72(+4.47%) |
Jun 17, 2019 | 39.08 | 39.17 | 38.25 | 38.50 | 13,099,736 | -0.69(-1.77%) |
Jun 14, 2019 | 38.94 | 39.44 | 38.56 | 39.20 | 8,094,427 | -0.40(-1.01%) |
Jun 13, 2019 | 39.56 | 39.95 | 39.12 | 39.59 | 7,339,527 | +0.14(+0.36%) |
Jun 12, 2019 | 40.54 | 40.58 | 39.32 | 39.45 | 10,581,966 | -2.14(-5.14%) |
Jun 11, 2019 | 41.74 | 42.35 | 41.48 | 41.59 | 11,083,449 | +0.58(+1.41%) |
Jun 10, 2019 | 39.93 | 41.39 | 39.73 | 41.01 | 10,152,093 | +1.55(+3.93%) |
Jun 07, 2019 | 39.55 | 39.81 | 39.05 | 39.46 | 6,722,950 | +0.12(+0.31%) |
Jun 06, 2019 | 38.54 | 39.44 | 38.49 | 39.34 | 8,522,269 | +0.75(+1.95%) |
Jun 05, 2019 | 38.79 | 39.14 | 38.18 | 38.59 | 10,670,008 | +0.16(+0.42%) |
Jun 04, 2019 | 37.57 | 38.64 | 37.34 | 38.43 | 14,872,012 | +1.35(+3.64%) |
Jun 03, 2019 | 37.05 | 37.70 | 36.64 | 37.08 | 8,193,301 | +0.29(+0.80%) |
May 31, 2019 | 37.27 | 37.55 | 36.77 | 36.78 | 8,830,657 | -1.01(-2.67%) |
May 30, 2019 | 37.50 | 38.41 | 37.35 | 37.79 | 7,879,372 | +0.36(+0.97%) |
May 29, 2019 | 36.81 | 37.60 | 36.51 | 37.43 | 10,663,314 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.05 | 37.08 | 37.09 | 11,271,799 | -0.47(-1.24%) |
May 24, 2019 | 38.28 | 38.40 | 37.50 | 37.55 | 8,985,077 | -0.42(-1.10%) |
May 23, 2019 | 37.69 | 38.10 | 37.22 | 37.97 | 8,898,861 | -0.52(-1.36%) |
May 22, 2019 | 38.74 | 38.86 | 38.17 | 38.49 | 6,202,865 | -0.54(-1.39%) |
May 21, 2019 | 38.95 | 39.12 | 38.61 | 39.03 | 9,461,157 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.44 | 38.04 | 38.29 | 22,578,036 | -2.10(-5.20%) |
May 17, 2019 | 41.00 | 41.96 | 40.26 | 40.39 | 21,376,338 | +0.98(+2.50%) |
May 16, 2019 | 39.06 | 39.90 | 38.74 | 39.40 | 12,577,191 | +0.15(+0.39%) |
May 15, 2019 | 38.22 | 39.59 | 37.94 | 39.25 | 12,736,578 | +1.41(+3.72%) |
May 14, 2019 | 37.39 | 38.20 | 37.27 | 37.84 | 8,849,787 | +0.87(+2.35%) |
May 13, 2019 | 37.13 | 37.49 | 36.57 | 36.97 | 11,339,334 | -1.62(-4.19%) |
May 10, 2019 | 38.61 | 38.96 | 37.63 | 38.59 | 9,542,440 | -0.13(-0.34%) |
May 09, 2019 | 38.56 | 38.96 | 37.69 | 38.72 | 12,243,188 | -0.61(-1.54%) |
May 08, 2019 | 39.44 | 39.91 | 39.02 | 39.33 | 8,150,800 | -0.44(-1.12%) |
May 07, 2019 | 39.97 | 40.12 | 38.97 | 39.77 | 10,464,849 | -1.00(-2.46%) |
May 06, 2019 | 40.11 | 40.81 | 39.53 | 40.77 | 12,501,265 | -0.80(-1.93%) |
May 03, 2019 | 41.64 | 41.76 | 41.25 | 41.58 | 7,798,127 | +0.25(+0.59%) |
May 02, 2019 | 40.84 | 41.85 | 40.54 | 41.33 | 13,437,118 | +0.30(+0.74%) |
May 01, 2019 | 41.65 | 42.25 | 41.03 | 41.03 | 9,923,911 | -0.65(-1.57%) |
Apr 30, 2019 | 41.76 | 42.16 | 41.35 | 41.68 | 11,045,642 | -0.16(-0.38%) |
Apr 29, 2019 | 42.16 | 42.48 | 41.81 | 41.84 | 6,181,959 | -0.40(-0.94%) |
Apr 26, 2019 | 41.24 | 42.29 | 40.98 | 42.24 | 7,616,697 | +0.20(+0.47%) |
Apr 25, 2019 | 42.71 | 43.27 | 41.90 | 42.04 | 10,092,913 | -0.01(-0.02%) |
Apr 24, 2019 | 41.53 | 43.17 | 41.50 | 42.05 | 11,218,767 | +0.60(+1.44%) |
Apr 23, 2019 | 41.43 | 41.61 | 41.05 | 41.46 | 7,087,271 | +0.04(+0.09%) |
Apr 22, 2019 | 41.48 | 41.60 | 40.93 | 41.42 | 4,939,829 | -0.15(-0.36%) |
Apr 18, 2019 | 41.63 | 41.87 | 41.42 | 41.57 | 6,472,712 | +0.06(+0.14%) |
Apr 17, 2019 | 41.95 | 42.12 | 41.21 | 41.51 | 8,576,307 | +0.16(+0.39%) |
Apr 16, 2019 | 40.76 | 41.76 | 40.72 | 41.35 | 10,447,183 | +0.96(+2.36%) |
Apr 15, 2019 | 40.43 | 40.79 | 40.04 | 40.40 | 6,068,093 | -0.26(-0.65%) |
Apr 12, 2019 | 40.67 | 41.01 | 40.45 | 40.66 | 5,205,553 | +0.49(+1.22%) |
Apr 11, 2019 | 40.13 | 40.61 | 39.99 | 40.17 | 6,954,354 | +0.28(+0.71%) |
Apr 10, 2019 | 39.64 | 40.04 | 39.47 | 39.89 | 5,754,384 | +0.24(+0.60%) |
Apr 09, 2019 | 40.24 | 40.29 | 39.40 | 39.65 | 7,837,046 | -1.09(-2.67%) |
Apr 08, 2019 | 40.60 | 40.74 | 39.83 | 40.74 | 6,675,081 | +0.03(+0.07%) |
Apr 05, 2019 | 40.67 | 41.04 | 40.38 | 40.71 | 8,989,901 | +0.40(+0.99%) |
Apr 04, 2019 | 39.79 | 40.51 | 39.74 | 40.31 | 8,956,809 | +0.18(+0.45%) |
Apr 03, 2019 | 39.40 | 40.68 | 39.36 | 40.13 | 13,960,637 | +1.36(+3.51%) |
Apr 02, 2019 | 38.78 | 38.99 | 38.41 | 38.77 | 9,185,715 | -0.13(-0.34%) |
Apr 01, 2019 | 38.12 | 38.94 | 38.03 | 38.90 | 12,513,377 | +1.39(+3.71%) |
Mar 29, 2019 | 36.94 | 37.69 | 36.89 | 37.51 | 9,749,774 | +1.09(+2.99%) |
Mar 28, 2019 | 36.81 | 37.07 | 36.17 | 36.42 | 8,772,901 | -0.40(-1.08%) |
Mar 27, 2019 | 37.52 | 37.75 | 36.48 | 36.82 | 8,180,812 | -0.66(-1.77%) |
Mar 26, 2019 | 37.67 | 38.29 | 37.07 | 37.48 | 8,604,255 | +0.22(+0.58%) |
Mar 25, 2019 | 37.54 | 37.96 | 36.94 | 37.27 | 7,089,716 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.65 | 37.70 | 10,010,607 | -1.39(-3.56%) |
Mar 21, 2019 | 37.63 | 39.71 | 37.62 | 39.09 | 13,887,787 | +1.66(+4.45%) |
Mar 20, 2019 | 38.19 | 38.42 | 37.23 | 37.43 | 8,217,362 | -0.76(-1.98%) |
Mar 19, 2019 | 38.02 | 38.53 | 37.99 | 38.18 | 7,543,191 | +0.35(+0.92%) |
Mar 18, 2019 | 38.22 | 38.50 | 37.75 | 37.83 | 8,110,073 | -0.37(-0.97%) |
Mar 15, 2019 | 37.22 | 38.81 | 37.17 | 38.20 | 24,340,232 | +1.38(+3.75%) |
Mar 14, 2019 | 36.60 | 37.67 | 36.60 | 36.82 | 10,034,793 | +0.31(+0.85%) |
Mar 13, 2019 | 36.83 | 36.98 | 36.47 | 36.51 | 6,763,492 | -0.10(-0.28%) |
Mar 12, 2019 | 36.60 | 36.92 | 36.24 | 36.61 | 6,626,670 | +0.19(+0.52%) |
Mar 11, 2019 | 35.89 | 36.78 | 35.76 | 36.42 | 7,611,550 | +0.73(+2.04%) |
Mar 08, 2019 | 34.83 | 35.79 | 34.81 | 35.70 | 8,642,688 | +0.16(+0.45%) |
Mar 07, 2019 | 35.89 | 35.89 | 35.04 | 35.53 | 10,394,911 | -0.47(-1.31%) |
Mar 06, 2019 | 36.77 | 36.83 | 35.62 | 36.01 | 13,265,709 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.12 | 36.66 | 36.82 | 13,156,926 | -0.14(-0.38%) |
Mar 04, 2019 | 36.86 | 38.00 | 36.33 | 36.96 | 22,002,188 | +0.49(+1.35%) |
Mar 01, 2019 | 36.57 | 36.83 | 36.00 | 36.47 | 8,302,665 | +0.21(+0.57%) |
Feb 28, 2019 | 36.40 | 36.52 | 35.87 | 36.26 | 10,274,511 | -0.42(-1.13%) |
Feb 27, 2019 | 37.17 | 37.19 | 36.22 | 36.68 | 14,841,608 | -0.76(-2.02%) |
Feb 26, 2019 | 37.39 | 37.71 | 37.34 | 37.44 | 6,439,611 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.91 | 37.47 | 37.51 | 8,031,210 | +0.22(+0.58%) |
Feb 22, 2019 | 36.78 | 37.30 | 36.70 | 37.29 | 8,616,468 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.13 | 36.44 | 36.73 | 7,587,907 | -0.16(-0.44%) |
Feb 20, 2019 | 37.03 | 37.23 | 36.77 | 36.89 | 10,122,951 | -0.09(-0.26%) |
Feb 19, 2019 | 36.70 | 37.37 | 36.70 | 36.98 | 13,125,914 | +0.19(+0.51%) |
Feb 15, 2019 | 37.64 | 37.83 | 36.31 | 36.79 | 23,800,334 | -1.52(-3.96%) |
Feb 14, 2019 | 38.30 | 38.79 | 38.12 | 38.31 | 14,785,989 | -0.13(-0.34%) |
Feb 13, 2019 | 38.54 | 38.81 | 38.32 | 38.44 | 10,764,462 | +0.15(+0.39%) |
Feb 12, 2019 | 38.00 | 38.48 | 37.90 | 38.29 | 9,468,333 | +0.74(+1.98%) |
Feb 11, 2019 | 37.61 | 37.82 | 37.01 | 37.55 | 10,592,324 | +0.11(+0.30%) |
Feb 08, 2019 | 36.98 | 37.45 | 36.45 | 37.43 | 10,511,756 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.95 | 37.23 | 37.56 | 14,235,307 | -0.34(-0.89%) |
Feb 06, 2019 | 36.97 | 38.31 | 36.89 | 37.90 | 22,378,316 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.97 | 36.32 | 36.81 | 14,010,490 | +0.21(+0.57%) |
Feb 04, 2019 | 36.85 | 36.99 | 36.18 | 36.60 | 13,227,411 | -0.39(-1.04%) |
Feb 01, 2019 | 36.77 | 37.61 | 36.77 | 36.99 | 11,786,352 | +0.06(+0.15%) |
Jan 31, 2019 | 36.96 | 37.40 | 36.44 | 36.93 | 12,313,150 | -0.33(-0.88%) |
Jan 30, 2019 | 36.33 | 37.64 | 36.22 | 37.26 | 13,331,710 | +1.32(+3.66%) |
Jan 29, 2019 | 36.95 | 37.03 | 35.61 | 35.95 | 9,253,835 | -0.47(-1.29%) |
Jan 28, 2019 | 35.40 | 36.65 | 35.31 | 36.42 | 13,240,165 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.15 | 36.05 | 36.88 | 18,654,126 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.68 | 33.89 | 35.59 | 22,876,354 | +3.30(+10.23%) |
Jan 23, 2019 | 32.66 | 32.88 | 31.72 | 32.29 | 10,154,028 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.28 | 32.11 | 32.41 | 10,677,275 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.60 | 12,043,099 | +1.10(+3.39%) |
Jan 17, 2019 | 31.52 | 32.66 | 31.29 | 32.50 | 10,640,087 | +0.85(+2.68%) |
Jan 16, 2019 | 31.92 | 32.25 | 31.58 | 31.66 | 7,199,318 | -0.10(-0.33%) |
Jan 15, 2019 | 32.08 | 32.30 | 31.43 | 31.76 | 7,006,975 | -0.10(-0.32%) |
Jan 14, 2019 | 32.17 | 32.28 | 31.44 | 31.86 | 10,114,355 | -0.87(-2.65%) |
Jan 11, 2019 | 32.39 | 33.23 | 32.17 | 32.73 | 6,853,959 | +0.02(+0.06%) |
Jan 10, 2019 | 32.07 | 32.77 | 31.89 | 32.71 | 8,045,645 | +0.43(+1.34%) |
Jan 09, 2019 | 31.35 | 32.78 | 31.33 | 32.28 | 12,170,386 | +1.31(+4.22%) |
Jan 08, 2019 | 32.67 | 32.67 | 30.74 | 30.97 | 13,201,360 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,599,494 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.85 | 30.31 | 31.71 | 16,611,732 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.62 | 29.68 | 22,926,818 | -1.83(-5.79%) |
Jan 02, 2019 | 30.15 | 31.80 | 30.11 | 31.50 | 11,724,882 | +0.70(+2.26%) |
Dec 31, 2018 | 30.78 | 31.05 | 30.30 | 30.81 | 10,304,955 | +0.34(+1.11%) |
Dec 28, 2018 | 29.79 | 31.11 | 29.79 | 30.47 | 13,860,946 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.34 | 29.69 | 11,557,407 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.86 | 27.09 | 28.83 | 14,160,534 | +1.55(+5.69%) |
Dec 24, 2018 | 28.23 | 28.53 | 27.25 | 27.28 | 11,120,999 | -1.24(-4.35%) |
Dec 21, 2018 | 29.07 | 29.95 | 28.47 | 28.52 | 26,438,156 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.96 | 29.08 | 17,122,600 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.51 | 29.67 | 15,577,872 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.95 | 31.32 | 14,218,043 | +0.57(+1.87%) |
Dec 17, 2018 | 30.60 | 31.77 | 30.59 | 30.74 | 12,931,077 | +0.02(+0.06%) |
Dec 14, 2018 | 31.23 | 31.53 | 30.70 | 30.72 | 11,501,444 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.55 | 31.54 | 9,921,833 | -0.64(-1.99%) |
Dec 12, 2018 | 32.55 | 32.93 | 31.95 | 32.18 | 12,636,658 | +0.17(+0.53%) |
Dec 11, 2018 | 32.71 | 33.29 | 31.96 | 32.01 | 13,918,814 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.15 | 10,985,838 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,617,046 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.82 | 31.98 | 32.64 | 18,001,606 | -0.70(-2.09%) |
Dec 04, 2018 | 35.76 | 35.82 | 33.08 | 33.34 | 23,095,554 | -2.74(-7.59%) |
Dec 03, 2018 | 36.04 | 36.36 | 35.55 | 36.08 | 14,877,496 | +1.00(+2.84%) |
Nov 30, 2018 | 34.32 | 35.08 | 34.19 | 35.08 | 14,226,300 | +0.70(+2.03%) |
Nov 29, 2018 | 34.62 | 34.90 | 34.14 | 34.38 | 8,362,870 | -0.54(-1.54%) |
Nov 28, 2018 | 34.21 | 34.94 | 33.45 | 34.92 | 12,793,595 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.44 | 33.28 | 33.88 | 11,813,502 | -0.01(-0.03%) |
Nov 26, 2018 | 33.47 | 33.92 | 33.06 | 33.89 | 12,418,706 | +0.90(+2.74%) |
Nov 23, 2018 | 32.80 | 33.51 | 32.75 | 32.98 | 5,529,309 | -0.13(-0.40%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.01 | 33.47 | 27,232,168 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,999,168 | -0.92(-2.77%) |
Nov 16, 2018 | 30.08 | 33.52 | 30.01 | 33.13 | 30,003,136 | +0.36(+1.09%) |
Nov 15, 2018 | 31.18 | 33.22 | 31.10 | 32.77 | 16,178,902 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.18 | 31.07 | 31.42 | 10,163,875 | +0.08(+0.27%) |
Nov 13, 2018 | 30.83 | 31.87 | 30.60 | 31.34 | 12,660,247 | +0.81(+2.67%) |
Nov 12, 2018 | 31.56 | 31.63 | 30.37 | 30.52 | 11,344,956 | -1.55(-4.84%) |
Nov 09, 2018 | 32.28 | 32.40 | 31.66 | 32.08 | 11,901,034 | -0.62(-1.89%) |
Nov 08, 2018 | 32.56 | 33.33 | 32.52 | 32.69 | 9,647,669 | -0.29(-0.88%) |
Nov 07, 2018 | 32.99 | 33.00 | 32.31 | 32.98 | 11,770,547 | +0.36(+1.09%) |
Nov 06, 2018 | 31.96 | 32.68 | 31.91 | 32.63 | 7,280,239 | +0.51(+1.60%) |
Nov 05, 2018 | 33.05 | 33.12 | 31.58 | 32.11 | 8,313,147 | -0.89(-2.69%) |
Nov 02, 2018 | 33.51 | 33.71 | 32.49 | 33.00 | 12,780,978 | -0.07(-0.23%) |
Nov 01, 2018 | 30.86 | 33.16 | 30.80 | 33.08 | 15,148,035 | +2.31(+7.51%) |
Oct 31, 2018 | 30.79 | 31.12 | 30.15 | 30.77 | 13,830,244 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.37 | 29.10 | 30.34 | 16,181,887 | +1.22(+4.18%) |
Oct 29, 2018 | 30.55 | 30.65 | 28.57 | 29.12 | 15,118,196 | -1.16(-3.83%) |
Oct 26, 2018 | 29.67 | 30.87 | 29.54 | 30.28 | 14,231,698 | -0.26(-0.86%) |
Oct 25, 2018 | 30.14 | 30.82 | 30.03 | 30.54 | 13,352,657 | +0.78(+2.61%) |
Oct 24, 2018 | 30.97 | 31.45 | 29.74 | 29.77 | 15,449,585 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.76 | 30.05 | 31.37 | 17,217,480 | -0.01(-0.03%) |
Oct 22, 2018 | 32.18 | 32.32 | 31.02 | 31.38 | 14,116,027 | -0.71(-2.22%) |
Oct 19, 2018 | 31.97 | 32.57 | 31.71 | 32.09 | 15,620,114 | +0.35(+1.09%) |
Oct 18, 2018 | 32.56 | 32.65 | 31.60 | 31.74 | 13,193,463 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.76 | 32.65 | 32.71 | 16,184,606 | +0.19(+0.58%) |
Oct 16, 2018 | 31.72 | 32.56 | 31.55 | 32.53 | 12,491,119 | +1.24(+3.98%) |
Oct 15, 2018 | 31.29 | 31.67 | 30.93 | 31.28 | 10,846,807 | -0.24(-0.77%) |
Oct 12, 2018 | 31.67 | 32.13 | 31.19 | 31.53 | 17,934,106 | +0.84(+2.74%) |
Oct 11, 2018 | 32.15 | 32.56 | 30.67 | 30.68 | 33,876,148 | -1.53(-4.76%) |
Oct 10, 2018 | 32.75 | 33.40 | 31.90 | 32.22 | 25,619,960 | -1.21(-3.61%) |
Oct 09, 2018 | 34.18 | 34.23 | 33.40 | 33.42 | 14,306,688 | -0.81(-2.38%) |
Oct 08, 2018 | 34.62 | 34.90 | 33.98 | 34.24 | 10,963,950 | -0.61(-1.75%) |
Oct 05, 2018 | 35.39 | 35.60 | 34.60 | 34.85 | 10,462,390 | -0.61(-1.72%) |
Oct 04, 2018 | 36.09 | 36.22 | 35.09 | 35.46 | 13,036,750 | -0.96(-2.65%) |
Oct 03, 2018 | 36.63 | 37.10 | 36.20 | 36.42 | 7,952,717 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.83 | 35.72 | 36.40 | 10,287,569 | +0.52(+1.46%) |