Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.44 | 47.02 | 45.63 | 46.70 | 15,724,353 | -0.32(-0.69%) |
Oct 30, 2019 | 47.36 | 47.48 | 46.42 | 47.02 | 13,153,932 | -0.23(-0.48%) |
Oct 29, 2019 | 47.93 | 48.29 | 47.20 | 47.25 | 12,398,410 | -0.57(-1.19%) |
Oct 28, 2019 | 47.63 | 47.88 | 47.37 | 47.82 | 15,504,783 | +0.65(+1.37%) |
Oct 25, 2019 | 46.44 | 47.40 | 46.08 | 47.17 | 20,216,608 | +0.91(+1.97%) |
Oct 24, 2019 | 45.08 | 46.32 | 44.77 | 46.26 | 26,452,428 | +2.40(+5.46%) |
Oct 23, 2019 | 43.26 | 44.01 | 43.16 | 43.86 | 14,351,540 | +0.00(+0.00%) |
Oct 22, 2019 | 44.49 | 44.88 | 43.82 | 43.86 | 14,254,821 | -0.55(-1.24%) |
Oct 21, 2019 | 43.17 | 44.49 | 43.14 | 44.41 | 16,032,884 | +1.72(+4.03%) |
Oct 18, 2019 | 44.03 | 44.18 | 42.45 | 42.69 | 26,700,282 | -1.99(-4.46%) |
Oct 17, 2019 | 44.95 | 45.30 | 44.47 | 44.69 | 12,290,411 | +0.33(+0.75%) |
Oct 16, 2019 | 45.17 | 45.72 | 44.27 | 44.35 | 17,173,468 | -1.28(-2.80%) |
Oct 15, 2019 | 44.40 | 45.72 | 44.24 | 45.63 | 18,362,566 | +1.57(+3.57%) |
Oct 14, 2019 | 44.16 | 44.52 | 44.00 | 44.06 | 12,717,117 | -0.24(-0.53%) |
Oct 11, 2019 | 43.60 | 45.00 | 43.49 | 44.29 | 28,107,124 | +1.79(+4.21%) |
Oct 10, 2019 | 42.10 | 43.01 | 41.85 | 42.51 | 16,325,777 | +0.39(+0.93%) |
Oct 09, 2019 | 42.41 | 42.60 | 42.06 | 42.11 | 14,005,806 | +0.29(+0.70%) |
Oct 08, 2019 | 42.82 | 43.06 | 41.86 | 41.82 | 23,124,684 | -1.55(-3.58%) |
Oct 07, 2019 | 43.51 | 43.93 | 43.27 | 43.37 | 15,412,763 | -0.38(-0.88%) |
Oct 04, 2019 | 42.93 | 43.82 | 42.52 | 43.75 | 22,444,218 | +1.07(+2.51%) |
Oct 03, 2019 | 41.25 | 42.71 | 41.01 | 42.68 | 24,305,482 | +1.45(+3.53%) |
Oct 02, 2019 | 41.07 | 41.91 | 41.01 | 41.23 | 27,246,972 | -0.31(-0.76%) |
Oct 01, 2019 | 42.33 | 42.57 | 41.00 | 41.54 | 28,945,622 | -0.54(-1.28%) |
Sep 30, 2019 | 42.28 | 42.69 | 41.82 | 42.08 | 32,905,428 | -0.35(-0.83%) |
Sep 27, 2019 | 45.08 | 45.10 | 42.14 | 42.44 | 77,399,672 | -5.29(-11.09%) |
Sep 26, 2019 | 48.50 | 48.85 | 47.27 | 47.73 | 37,779,028 | -1.03(-2.11%) |
Sep 25, 2019 | 47.60 | 48.81 | 47.00 | 48.76 | 24,478,254 | +1.12(+2.35%) |
Sep 24, 2019 | 48.85 | 49.01 | 47.19 | 47.64 | 25,773,172 | -1.07(-2.20%) |
Sep 23, 2019 | 48.65 | 49.29 | 48.60 | 48.71 | 17,238,858 | +0.43(+0.90%) |
Sep 20, 2019 | 49.44 | 49.55 | 47.90 | 48.28 | 23,883,950 | -0.65(-1.32%) |
Sep 19, 2019 | 50.26 | 50.38 | 48.86 | 48.93 | 17,155,198 | -0.65(-1.31%) |
Sep 18, 2019 | 50.09 | 50.26 | 48.80 | 49.58 | 15,652,206 | -0.35(-0.71%) |
Sep 17, 2019 | 49.28 | 50.00 | 49.03 | 49.93 | 14,124,214 | +0.68(+1.38%) |
Sep 16, 2019 | 48.64 | 49.34 | 48.14 | 49.25 | 17,808,666 | -0.34(-0.69%) |
Sep 13, 2019 | 49.61 | 50.04 | 49.17 | 49.60 | 15,000,995 | +0.06(+0.12%) |
Sep 12, 2019 | 49.89 | 50.21 | 49.20 | 49.54 | 20,020,776 | -0.04(-0.08%) |
Sep 11, 2019 | 49.13 | 50.47 | 48.95 | 49.58 | 31,497,816 | +1.07(+2.21%) |
Sep 10, 2019 | 48.49 | 49.05 | 47.63 | 48.51 | 23,516,974 | +0.26(+0.53%) |
Sep 09, 2019 | 48.65 | 49.11 | 47.99 | 48.25 | 19,815,802 | +0.16(+0.33%) |
Sep 06, 2019 | 47.99 | 48.62 | 47.83 | 48.09 | 19,921,738 | -0.06(-0.12%) |
Sep 05, 2019 | 47.04 | 48.75 | 47.03 | 48.15 | 33,685,080 | +2.18(+4.74%) |
Sep 04, 2019 | 45.62 | 46.65 | 45.57 | 45.97 | 27,479,708 | +1.79(+4.05%) |
Sep 03, 2019 | 43.80 | 44.52 | 43.65 | 44.19 | 17,420,846 | -0.27(-0.62%) |
Aug 30, 2019 | 44.31 | 45.10 | 44.24 | 44.46 | 16,695,784 | +0.59(+1.34%) |
Aug 29, 2019 | 43.20 | 44.41 | 43.13 | 43.87 | 19,023,914 | +1.49(+3.52%) |
Aug 28, 2019 | 41.35 | 42.49 | 40.92 | 42.38 | 11,761,418 | +0.70(+1.67%) |
Aug 27, 2019 | 42.93 | 43.02 | 41.59 | 41.68 | 19,479,316 | -0.97(-2.28%) |
Aug 26, 2019 | 42.96 | 42.99 | 42.39 | 42.65 | 12,508,723 | +0.46(+1.09%) |
Aug 23, 2019 | 43.11 | 44.17 | 41.90 | 42.19 | 28,048,476 | -1.79(-4.06%) |
Aug 22, 2019 | 43.70 | 44.64 | 43.26 | 43.98 | 20,976,630 | +0.60(+1.38%) |
Aug 21, 2019 | 44.01 | 44.20 | 43.12 | 43.38 | 15,260,937 | -0.06(-0.14%) |
Aug 20, 2019 | 44.05 | 44.17 | 43.25 | 43.44 | 13,437,988 | -0.77(-1.73%) |
Aug 19, 2019 | 43.87 | 44.56 | 43.55 | 44.21 | 23,029,528 | +1.43(+3.35%) |
Aug 16, 2019 | 41.88 | 43.09 | 41.79 | 42.77 | 18,486,894 | +1.29(+3.10%) |
Aug 15, 2019 | 41.58 | 41.80 | 40.76 | 41.49 | 16,517,815 | +0.20(+0.48%) |
Aug 14, 2019 | 42.11 | 42.38 | 40.92 | 41.29 | 25,086,394 | -2.09(-4.82%) |
Aug 13, 2019 | 41.86 | 44.27 | 41.75 | 43.38 | 33,865,996 | +2.00(+4.84%) |
Aug 12, 2019 | 40.32 | 41.64 | 40.24 | 41.38 | 24,377,930 | +0.60(+1.47%) |
Aug 09, 2019 | 41.29 | 41.49 | 40.14 | 40.78 | 23,316,916 | -1.09(-2.60%) |
Aug 08, 2019 | 41.34 | 42.00 | 40.93 | 41.87 | 18,881,678 | +0.86(+2.11%) |
Aug 07, 2019 | 41.26 | 42.18 | 39.97 | 41.00 | 36,233,812 | -0.85(-2.04%) |
Aug 06, 2019 | 41.91 | 42.42 | 40.94 | 41.86 | 27,332,106 | +0.67(+1.62%) |
Aug 05, 2019 | 41.64 | 41.75 | 40.62 | 41.19 | 35,779,452 | -2.10(-4.85%) |
Aug 02, 2019 | 41.88 | 43.61 | 41.47 | 43.29 | 32,535,570 | +0.47(+1.10%) |
Aug 01, 2019 | 44.20 | 45.14 | 42.06 | 42.82 | 38,584,748 | -1.27(-2.87%) |
Jul 31, 2019 | 45.88 | 45.95 | 43.65 | 44.09 | 35,106,904 | -2.52(-5.42%) |
Jul 30, 2019 | 46.04 | 46.83 | 45.36 | 46.61 | 21,672,810 | +0.63(+1.37%) |
Jul 29, 2019 | 46.03 | 46.13 | 45.03 | 45.98 | 22,330,648 | -0.66(-1.41%) |
Jul 26, 2019 | 47.08 | 47.27 | 46.25 | 46.64 | 20,034,248 | -0.27(-0.59%) |
Jul 25, 2019 | 47.53 | 47.83 | 46.74 | 46.92 | 28,593,998 | -0.22(-0.46%) |
Jul 24, 2019 | 46.11 | 47.37 | 45.98 | 47.13 | 33,718,688 | +1.02(+2.22%) |
Jul 23, 2019 | 45.94 | 46.30 | 45.40 | 46.11 | 29,866,892 | -0.24(-0.51%) |
Jul 22, 2019 | 45.67 | 46.57 | 45.48 | 46.35 | 46,853,172 | +1.64(+3.67%) |
Jul 19, 2019 | 44.32 | 45.18 | 43.83 | 44.71 | 40,043,956 | +0.83(+1.90%) |
Jul 18, 2019 | 42.83 | 44.13 | 42.72 | 43.87 | 26,946,734 | +1.28(+3.00%) |
Jul 17, 2019 | 42.23 | 42.97 | 41.84 | 42.59 | 19,878,610 | +0.30(+0.72%) |
Jul 16, 2019 | 43.26 | 43.31 | 42.16 | 42.29 | 31,798,842 | -1.32(-3.02%) |
Jul 15, 2019 | 43.89 | 44.46 | 42.93 | 43.61 | 27,099,380 | -0.11(-0.25%) |
Jul 12, 2019 | 42.97 | 43.90 | 42.59 | 43.71 | 33,862,892 | +1.01(+2.37%) |
Jul 11, 2019 | 42.45 | 42.76 | 41.68 | 42.70 | 30,936,864 | +0.57(+1.35%) |
Jul 10, 2019 | 41.48 | 43.21 | 41.29 | 42.13 | 52,526,528 | +1.52(+3.75%) |
Jul 09, 2019 | 39.41 | 40.67 | 39.36 | 40.61 | 28,761,116 | +0.92(+2.33%) |
Jul 08, 2019 | 38.33 | 39.88 | 38.24 | 39.69 | 28,655,140 | +0.97(+2.51%) |
Jul 05, 2019 | 38.25 | 38.85 | 38.11 | 38.72 | 18,742,868 | -0.17(-0.43%) |
Jul 03, 2019 | 38.91 | 39.06 | 38.47 | 38.88 | 13,724,990 | -0.01(-0.03%) |
Jul 02, 2019 | 38.91 | 39.31 | 38.33 | 38.89 | 30,298,402 | -0.51(-1.30%) |
Jul 01, 2019 | 40.41 | 40.96 | 39.03 | 39.40 | 62,183,576 | +1.50(+3.96%) |
Jun 28, 2019 | 38.66 | 38.70 | 37.37 | 37.90 | 62,519,944 | +0.51(+1.37%) |
Jun 27, 2019 | 36.19 | 37.65 | 35.86 | 37.39 | 52,513,984 | +1.01(+2.78%) |
Jun 26, 2019 | 35.23 | 36.94 | 35.06 | 36.38 | 102,074,728 | +4.28(+13.34%) |
Jun 25, 2019 | 32.75 | 33.27 | 32.03 | 32.10 | 40,155,052 | -0.52(-1.60%) |
Jun 24, 2019 | 32.61 | 33.47 | 32.43 | 32.62 | 27,795,478 | -0.04(-0.12%) |
Jun 21, 2019 | 33.10 | 33.28 | 32.15 | 32.66 | 39,565,304 | -0.86(-2.58%) |
Jun 20, 2019 | 34.22 | 34.63 | 33.41 | 33.52 | 22,071,232 | +0.19(+0.56%) |
Jun 19, 2019 | 34.07 | 34.07 | 33.11 | 33.33 | 20,793,042 | -0.34(-1.02%) |
Jun 18, 2019 | 32.31 | 34.27 | 32.31 | 33.68 | 34,320,824 | +1.83(+5.74%) |
Jun 17, 2019 | 31.96 | 32.26 | 31.57 | 31.85 | 20,413,176 | -0.23(-0.70%) |
Jun 14, 2019 | 31.87 | 32.25 | 31.67 | 32.08 | 20,073,652 | -0.71(-2.16%) |
Jun 13, 2019 | 32.49 | 33.04 | 32.42 | 32.78 | 16,871,248 | +0.41(+1.27%) |
Jun 12, 2019 | 33.40 | 33.49 | 32.15 | 32.37 | 29,258,262 | -1.85(-5.40%) |
Jun 11, 2019 | 35.16 | 35.35 | 34.13 | 34.22 | 19,555,776 | -0.10(-0.29%) |
Jun 10, 2019 | 33.98 | 34.90 | 33.90 | 34.32 | 22,106,812 | +0.93(+2.80%) |
Jun 07, 2019 | 32.95 | 33.42 | 32.63 | 33.38 | 21,820,370 | +0.51(+1.55%) |
Jun 06, 2019 | 32.67 | 33.22 | 32.35 | 32.87 | 21,466,570 | +0.13(+0.39%) |
Jun 05, 2019 | 34.57 | 34.76 | 32.45 | 32.74 | 27,552,032 | -1.13(-3.33%) |
Jun 04, 2019 | 32.76 | 33.94 | 32.51 | 33.87 | 25,521,096 | +1.64(+5.09%) |
Jun 03, 2019 | 32.35 | 32.63 | 31.89 | 32.23 | 21,559,140 | +0.21(+0.64%) |
May 31, 2019 | 32.02 | 32.73 | 31.94 | 32.03 | 18,945,898 | -0.70(-2.13%) |
May 30, 2019 | 32.83 | 33.71 | 32.44 | 32.72 | 21,321,290 | +0.03(+0.09%) |
May 29, 2019 | 31.74 | 32.82 | 31.60 | 32.70 | 29,319,084 | +0.34(+1.06%) |
May 28, 2019 | 33.54 | 33.70 | 32.29 | 32.35 | 27,227,676 | -1.04(-3.12%) |
May 24, 2019 | 33.55 | 33.75 | 32.99 | 33.39 | 20,064,488 | +0.18(+0.53%) |
May 23, 2019 | 33.28 | 33.29 | 32.37 | 33.22 | 32,755,594 | -0.89(-2.62%) |
May 22, 2019 | 34.57 | 34.82 | 34.01 | 34.11 | 21,267,566 | -0.89(-2.55%) |
May 21, 2019 | 34.66 | 35.24 | 34.52 | 35.00 | 33,089,672 | +0.81(+2.35%) |
May 20, 2019 | 34.13 | 34.57 | 33.72 | 34.20 | 35,101,232 | -1.22(-3.44%) |
May 17, 2019 | 35.96 | 36.61 | 35.16 | 35.42 | 31,662,058 | -1.23(-3.35%) |
May 16, 2019 | 37.01 | 37.31 | 36.44 | 36.64 | 30,002,180 | -1.08(-2.86%) |
May 15, 2019 | 37.22 | 38.01 | 37.09 | 37.72 | 17,849,254 | -0.10(-0.26%) |
May 14, 2019 | 37.34 | 37.92 | 36.73 | 37.82 | 24,431,454 | +1.11(+3.02%) |
May 13, 2019 | 36.69 | 37.30 | 36.40 | 36.71 | 33,684,980 | -1.53(-4.01%) |
May 10, 2019 | 38.31 | 38.59 | 36.97 | 38.24 | 30,920,708 | -0.32(-0.84%) |
May 09, 2019 | 38.40 | 38.92 | 37.52 | 38.57 | 28,332,152 | -0.47(-1.21%) |
May 08, 2019 | 39.15 | 39.77 | 38.87 | 39.04 | 26,661,924 | -0.50(-1.27%) |
May 07, 2019 | 40.94 | 41.18 | 39.02 | 39.54 | 35,722,276 | -1.84(-4.44%) |
May 06, 2019 | 40.66 | 41.53 | 40.27 | 41.38 | 26,217,044 | -1.18(-2.77%) |
May 03, 2019 | 41.73 | 42.60 | 41.65 | 42.56 | 16,878,652 | +0.76(+1.81%) |
May 02, 2019 | 41.25 | 42.43 | 40.89 | 41.80 | 17,350,144 | +0.65(+1.58%) |
May 01, 2019 | 41.67 | 42.16 | 41.14 | 41.15 | 17,990,626 | -0.16(-0.38%) |
Apr 30, 2019 | 41.11 | 41.60 | 40.84 | 41.31 | 16,626,223 | -0.05(-0.12%) |
Apr 29, 2019 | 41.38 | 41.85 | 40.98 | 41.36 | 13,681,978 | +0.01(+0.02%) |
Apr 26, 2019 | 40.75 | 41.52 | 40.04 | 41.35 | 26,567,204 | -0.64(-1.52%) |
Apr 25, 2019 | 42.84 | 43.85 | 41.93 | 41.99 | 28,837,750 | -0.28(-0.65%) |
Apr 24, 2019 | 42.05 | 42.62 | 41.62 | 42.26 | 19,981,990 | +0.32(+0.77%) |
Apr 23, 2019 | 42.59 | 42.69 | 41.96 | 41.94 | 21,871,064 | -0.69(-1.61%) |
Apr 22, 2019 | 42.37 | 42.79 | 41.77 | 42.62 | 19,795,588 | +0.00(+0.00%) |
Apr 18, 2019 | 42.43 | 42.75 | 42.03 | 42.62 | 16,488,173 | +0.25(+0.58%) |
Apr 17, 2019 | 42.59 | 43.26 | 42.00 | 42.38 | 22,393,320 | +0.38(+0.91%) |
Apr 16, 2019 | 41.50 | 42.16 | 41.33 | 42.00 | 19,675,144 | +0.92(+2.25%) |
Apr 15, 2019 | 41.42 | 41.48 | 40.46 | 41.07 | 17,235,204 | -0.19(-0.45%) |
Apr 12, 2019 | 42.08 | 42.42 | 41.06 | 41.26 | 22,135,908 | -0.27(-0.64%) |
Apr 11, 2019 | 41.45 | 41.96 | 41.38 | 41.52 | 18,489,002 | +0.11(+0.26%) |
Apr 10, 2019 | 40.94 | 41.68 | 40.77 | 41.42 | 23,663,510 | +0.44(+1.08%) |
Apr 09, 2019 | 41.78 | 41.84 | 40.53 | 40.97 | 29,580,232 | -1.16(-2.75%) |
Apr 08, 2019 | 41.43 | 42.37 | 41.37 | 42.13 | 24,982,854 | -0.41(-0.97%) |
Apr 05, 2019 | 42.53 | 42.76 | 41.96 | 42.55 | 21,503,710 | +0.42(+1.00%) |
Apr 04, 2019 | 41.60 | 42.56 | 41.49 | 42.12 | 37,700,696 | -0.99(-2.30%) |
Apr 03, 2019 | 42.77 | 44.05 | 42.77 | 43.12 | 39,794,756 | +1.43(+3.44%) |
Apr 02, 2019 | 41.33 | 42.03 | 41.00 | 41.68 | 21,816,316 | +0.19(+0.45%) |
Apr 01, 2019 | 41.50 | 42.00 | 40.97 | 41.49 | 28,699,670 | +0.90(+2.23%) |
Mar 29, 2019 | 39.53 | 40.78 | 39.50 | 40.59 | 36,366,740 | +1.95(+5.06%) |
Mar 28, 2019 | 38.70 | 39.23 | 38.32 | 38.64 | 25,004,666 | +0.11(+0.28%) |
Mar 27, 2019 | 39.66 | 40.12 | 38.31 | 38.53 | 27,341,650 | -1.07(-2.70%) |
Mar 26, 2019 | 40.43 | 40.91 | 39.38 | 39.60 | 25,134,450 | -0.23(-0.57%) |
Mar 25, 2019 | 40.60 | 41.23 | 39.34 | 39.83 | 35,116,124 | -1.05(-2.57%) |
Mar 22, 2019 | 42.69 | 42.70 | 40.81 | 40.88 | 47,453,684 | -2.14(-4.98%) |
Mar 21, 2019 | 40.96 | 43.42 | 40.91 | 43.02 | 86,507,320 | +3.60(+9.15%) |
Mar 20, 2019 | 39.78 | 40.02 | 38.91 | 39.41 | 42,320,592 | -0.24(-0.59%) |
Mar 19, 2019 | 39.22 | 40.32 | 39.18 | 39.65 | 32,989,284 | +0.75(+1.92%) |
Mar 18, 2019 | 38.89 | 39.69 | 38.45 | 38.90 | 22,337,512 | +0.07(+0.18%) |
Mar 15, 2019 | 37.89 | 39.13 | 37.74 | 38.83 | 31,252,640 | +1.11(+2.94%) |
Mar 14, 2019 | 38.05 | 38.92 | 37.65 | 37.72 | 20,108,110 | -0.41(-1.08%) |
Mar 13, 2019 | 38.70 | 39.01 | 37.95 | 38.14 | 23,185,722 | -0.41(-1.07%) |
Mar 12, 2019 | 38.47 | 38.70 | 38.14 | 38.55 | 18,957,306 | +0.22(+0.56%) |
Mar 11, 2019 | 38.21 | 38.84 | 38.14 | 38.33 | 25,608,652 | +0.37(+0.98%) |
Mar 08, 2019 | 36.23 | 38.12 | 35.92 | 37.96 | 34,700,968 | +0.81(+2.17%) |
Mar 07, 2019 | 36.87 | 37.63 | 36.48 | 37.15 | 32,124,092 | -0.10(-0.26%) |
Mar 06, 2019 | 38.68 | 38.74 | 36.85 | 37.25 | 45,660,924 | -2.02(-5.15%) |
Mar 05, 2019 | 39.53 | 39.94 | 38.80 | 39.28 | 29,134,870 | -1.05(-2.61%) |
Mar 04, 2019 | 41.13 | 41.40 | 39.91 | 40.33 | 27,526,220 | -0.51(-1.25%) |
Mar 01, 2019 | 40.90 | 41.80 | 40.38 | 40.84 | 27,242,574 | +0.69(+1.71%) |
Feb 28, 2019 | 39.48 | 40.41 | 39.09 | 40.15 | 26,019,866 | -0.43(-1.06%) |
Feb 27, 2019 | 41.86 | 42.00 | 40.28 | 40.58 | 30,037,298 | -1.61(-3.82%) |
Feb 26, 2019 | 41.59 | 42.38 | 41.53 | 42.19 | 18,365,984 | +0.21(+0.49%) |
Feb 25, 2019 | 43.03 | 43.20 | 41.94 | 41.99 | 25,003,732 | +0.18(+0.42%) |
Feb 22, 2019 | 41.33 | 41.81 | 41.08 | 41.81 | 23,249,714 | +1.02(+2.50%) |
Feb 21, 2019 | 41.71 | 42.10 | 40.68 | 40.79 | 24,464,850 | -0.67(-1.61%) |
Feb 20, 2019 | 41.55 | 42.49 | 41.38 | 41.46 | 27,075,740 | +0.25(+0.60%) |
Feb 19, 2019 | 40.95 | 41.73 | 40.76 | 41.21 | 26,028,896 | -0.03(-0.07%) |
Feb 15, 2019 | 41.51 | 41.64 | 40.68 | 41.24 | 29,495,436 | -0.24(-0.57%) |
Feb 14, 2019 | 40.65 | 42.39 | 40.57 | 41.48 | 42,422,428 | +0.54(+1.32%) |
Feb 13, 2019 | 40.12 | 41.52 | 40.07 | 40.94 | 49,655,352 | +1.26(+3.17%) |
Feb 12, 2019 | 38.69 | 40.04 | 38.54 | 39.68 | 44,331,960 | +1.79(+4.72%) |
Feb 11, 2019 | 37.91 | 38.18 | 36.69 | 37.89 | 30,149,314 | +0.00(+0.00%) |
Feb 08, 2019 | 37.12 | 38.09 | 36.78 | 37.89 | 36,220,524 | -0.79(-2.03%) |
Feb 07, 2019 | 40.08 | 40.32 | 38.21 | 38.68 | 40,949,376 | -2.10(-5.15%) |
Feb 06, 2019 | 39.68 | 41.21 | 39.65 | 40.78 | 48,308,248 | +2.11(+5.46%) |
Feb 05, 2019 | 38.54 | 39.61 | 38.47 | 38.67 | 24,916,316 | -0.10(-0.25%) |
Feb 04, 2019 | 38.84 | 38.90 | 37.82 | 38.76 | 31,384,292 | -0.13(-0.33%) |
Feb 01, 2019 | 37.63 | 39.15 | 37.55 | 38.89 | 37,510,276 | +1.36(+3.61%) |
Jan 31, 2019 | 36.96 | 38.13 | 36.61 | 37.54 | 34,638,808 | -0.02(-0.05%) |
Jan 30, 2019 | 37.62 | 38.07 | 36.92 | 37.56 | 33,384,928 | +0.83(+2.27%) |
Jan 29, 2019 | 37.60 | 38.28 | 36.58 | 36.72 | 30,693,570 | -0.68(-1.81%) |
Jan 28, 2019 | 36.29 | 38.26 | 35.99 | 37.40 | 44,985,060 | -0.86(-2.26%) |
Jan 25, 2019 | 37.41 | 38.60 | 36.83 | 38.26 | 62,153,496 | +2.33(+6.48%) |
Jan 24, 2019 | 34.68 | 36.77 | 34.47 | 35.94 | 66,028,468 | +2.31(+6.86%) |
Jan 23, 2019 | 33.50 | 34.07 | 32.84 | 33.63 | 31,526,554 | +0.36(+1.09%) |
Jan 22, 2019 | 34.62 | 34.62 | 32.95 | 33.26 | 37,678,512 | -1.86(-5.29%) |
Jan 18, 2019 | 33.62 | 35.54 | 33.45 | 35.12 | 45,688,944 | +1.85(+5.55%) |
Jan 17, 2019 | 32.64 | 33.59 | 32.08 | 33.27 | 29,670,456 | +0.29(+0.89%) |
Jan 16, 2019 | 33.43 | 33.72 | 32.93 | 32.98 | 25,314,906 | -0.40(-1.21%) |
Jan 15, 2019 | 34.39 | 34.60 | 33.05 | 33.38 | 31,154,454 | -0.67(-1.96%) |
Jan 14, 2019 | 34.10 | 34.30 | 33.65 | 34.05 | 35,206,580 | -1.32(-3.72%) |
Jan 11, 2019 | 34.79 | 36.07 | 34.38 | 35.37 | 31,024,260 | +0.10(+0.28%) |
Jan 10, 2019 | 34.63 | 35.31 | 34.45 | 35.27 | 24,848,464 | +0.46(+1.33%) |
Jan 09, 2019 | 34.34 | 35.64 | 34.30 | 34.81 | 55,064,876 | +1.67(+5.04%) |
Jan 08, 2019 | 33.93 | 33.96 | 32.22 | 33.14 | 31,976,546 | -0.26(-0.76%) |
Jan 07, 2019 | 33.10 | 33.83 | 32.71 | 33.39 | 45,550,216 | +1.28(+3.98%) |
Jan 04, 2019 | 31.09 | 32.45 | 30.99 | 32.12 | 29,076,958 | +1.67(+5.48%) |
Jan 03, 2019 | 31.25 | 31.58 | 30.31 | 30.45 | 29,649,254 | -1.72(-5.34%) |
Jan 02, 2019 | 30.45 | 32.49 | 30.20 | 32.16 | 26,417,250 | +1.00(+3.21%) |
Dec 31, 2018 | 31.42 | 31.82 | 30.90 | 31.16 | 21,781,372 | +0.16(+0.51%) |
Dec 28, 2018 | 31.43 | 31.70 | 30.84 | 31.01 | 30,396,134 | -0.35(-1.13%) |
Dec 27, 2018 | 29.87 | 31.44 | 29.69 | 31.36 | 39,782,612 | +1.02(+3.37%) |
Dec 26, 2018 | 28.82 | 30.36 | 27.88 | 30.34 | 46,502,640 | +1.84(+6.44%) |
Dec 24, 2018 | 29.33 | 29.81 | 28.48 | 28.50 | 24,204,274 | -1.28(-4.29%) |
Dec 21, 2018 | 31.11 | 31.48 | 29.57 | 29.78 | 55,624,612 | -0.94(-3.07%) |
Dec 20, 2018 | 31.04 | 32.31 | 30.31 | 30.72 | 61,467,912 | -0.13(-0.41%) |
Dec 19, 2018 | 31.09 | 32.98 | 30.71 | 30.85 | 108,479,880 | -2.65(-7.92%) |
Dec 18, 2018 | 33.78 | 34.32 | 33.36 | 33.50 | 46,040,224 | +0.23(+0.68%) |
Dec 17, 2018 | 33.55 | 34.59 | 33.00 | 33.27 | 31,340,450 | -0.31(-0.94%) |
Dec 14, 2018 | 33.82 | 34.82 | 33.45 | 33.59 | 29,448,294 | -0.81(-2.34%) |
Dec 13, 2018 | 35.64 | 35.72 | 34.14 | 34.39 | 24,244,088 | -0.99(-2.80%) |
Dec 12, 2018 | 35.30 | 35.96 | 34.77 | 35.39 | 27,108,150 | +0.81(+2.33%) |
Dec 11, 2018 | 34.95 | 35.61 | 34.47 | 34.58 | 26,677,698 | +0.40(+1.18%) |
Dec 10, 2018 | 34.21 | 35.08 | 33.91 | 34.18 | 34,560,432 | -0.50(-1.44%) |
Dec 07, 2018 | 36.95 | 36.95 | 34.58 | 34.68 | 31,176,988 | -2.32(-6.27%) |
Dec 06, 2018 | 35.02 | 37.01 | 34.50 | 37.00 | 38,152,636 | +0.78(+2.14%) |
Dec 04, 2018 | 38.85 | 39.16 | 36.06 | 36.22 | 37,282,504 | -3.09(-7.87%) |
Dec 03, 2018 | 39.48 | 39.52 | 38.45 | 39.31 | 36,291,668 | +1.44(+3.81%) |
Nov 30, 2018 | 37.08 | 37.94 | 36.28 | 37.87 | 28,688,718 | +0.64(+1.71%) |
Nov 29, 2018 | 37.62 | 38.02 | 37.06 | 37.23 | 23,985,626 | -0.79(-2.07%) |
Nov 28, 2018 | 36.62 | 38.30 | 35.35 | 38.02 | 42,639,100 | +1.68(+4.62%) |
Nov 27, 2018 | 35.45 | 36.78 | 35.38 | 36.34 | 21,771,706 | +0.42(+1.18%) |
Nov 26, 2018 | 37.08 | 37.11 | 34.90 | 35.92 | 26,983,516 | +0.17(+0.47%) |
Nov 23, 2018 | 35.29 | 36.83 | 35.28 | 35.75 | 11,462,556 | +0.02(+0.06%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 33.49 | 36.33 | 33.44 | 35.47 | 39,410,524 | -0.70(-1.93%) |
Nov 19, 2018 | 38.50 | 38.62 | 36.01 | 36.17 | 31,553,168 | -2.56(-6.62%) |
Nov 16, 2018 | 37.76 | 39.00 | 37.65 | 38.74 | 25,908,736 | -0.46(-1.18%) |
Nov 15, 2018 | 37.27 | 39.45 | 36.95 | 39.20 | 30,506,624 | +1.85(+4.94%) |
Nov 14, 2018 | 37.93 | 38.27 | 36.94 | 37.35 | 24,133,294 | +0.18(+0.48%) |
Nov 13, 2018 | 36.99 | 38.05 | 36.77 | 37.17 | 26,314,326 | +0.40(+1.09%) |
Nov 12, 2018 | 37.56 | 37.84 | 36.17 | 36.77 | 25,204,914 | -1.64(-4.27%) |
Nov 09, 2018 | 39.18 | 39.28 | 37.72 | 38.41 | 26,577,692 | -1.31(-3.29%) |
Nov 08, 2018 | 39.94 | 40.69 | 39.62 | 39.72 | 15,761,364 | -0.48(-1.20%) |
Nov 07, 2018 | 39.60 | 40.32 | 39.25 | 40.20 | 23,207,142 | +1.11(+2.84%) |
Nov 06, 2018 | 39.03 | 39.84 | 38.85 | 39.09 | 19,465,748 | -0.12(-0.30%) |
Nov 05, 2018 | 39.38 | 39.52 | 38.08 | 39.21 | 23,000,460 | -0.39(-0.99%) |
Nov 02, 2018 | 39.47 | 40.21 | 38.93 | 39.60 | 34,257,952 | +0.20(+0.50%) |