Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.37 | 40.38 | 39.67 | 39.75 | 2,469,720 | -0.51(-1.27%) |
Oct 30, 2019 | 40.28 | 40.38 | 40.01 | 40.26 | 2,430,948 | -0.08(-0.20%) |
Oct 29, 2019 | 40.69 | 40.72 | 40.32 | 40.34 | 2,003,204 | -0.14(-0.35%) |
Oct 28, 2019 | 40.33 | 40.60 | 40.11 | 40.49 | 3,180,205 | +0.33(+0.83%) |
Oct 25, 2019 | 40.34 | 40.38 | 40.11 | 40.16 | 1,895,327 | -0.04(-0.09%) |
Oct 24, 2019 | 40.28 | 40.37 | 40.08 | 40.19 | 2,187,434 | +0.02(+0.04%) |
Oct 23, 2019 | 39.92 | 40.21 | 39.92 | 40.17 | 1,731,947 | +0.10(+0.25%) |
Oct 22, 2019 | 40.32 | 40.42 | 39.96 | 40.08 | 2,621,345 | -0.12(-0.29%) |
Oct 21, 2019 | 39.97 | 40.19 | 39.81 | 40.19 | 2,501,708 | +0.42(+1.06%) |
Oct 18, 2019 | 40.04 | 40.17 | 39.75 | 39.77 | 2,730,079 | -0.10(-0.25%) |
Oct 17, 2019 | 40.21 | 40.37 | 39.87 | 39.87 | 2,137,309 | -0.12(-0.29%) |
Oct 16, 2019 | 39.62 | 40.05 | 39.62 | 39.99 | 2,911,174 | +0.30(+0.75%) |
Oct 15, 2019 | 39.82 | 39.91 | 39.65 | 39.69 | 2,069,516 | +0.06(+0.16%) |
Oct 14, 2019 | 39.67 | 39.83 | 39.60 | 39.63 | 1,969,577 | +0.04(+0.11%) |
Oct 11, 2019 | 39.47 | 39.85 | 39.38 | 39.58 | 4,778,223 | +0.57(+1.45%) |
Oct 10, 2019 | 38.35 | 39.04 | 38.30 | 39.02 | 5,067,972 | +0.78(+2.04%) |
Oct 09, 2019 | 38.53 | 38.69 | 38.21 | 38.24 | 1,829,840 | +0.12(+0.31%) |
Oct 08, 2019 | 38.51 | 38.68 | 38.11 | 38.12 | 3,265,896 | -0.46(-1.19%) |
Oct 07, 2019 | 39.07 | 39.13 | 38.57 | 38.58 | 3,477,465 | -0.57(-1.47%) |
Oct 04, 2019 | 38.11 | 39.19 | 38.11 | 39.15 | 5,326,959 | +1.17(+3.07%) |
Oct 03, 2019 | 37.38 | 38.00 | 37.33 | 37.99 | 2,329,257 | +0.52(+1.39%) |
Oct 02, 2019 | 37.92 | 38.00 | 37.41 | 37.47 | 3,950,088 | -0.54(-1.42%) |
Oct 01, 2019 | 38.15 | 38.33 | 37.98 | 38.00 | 2,723,937 | -0.32(-0.84%) |
Sep 30, 2019 | 38.16 | 38.50 | 37.98 | 38.33 | 1,936,281 | +0.17(+0.45%) |
Sep 27, 2019 | 38.39 | 38.46 | 38.02 | 38.16 | 2,065,644 | -0.29(-0.75%) |
Sep 26, 2019 | 38.56 | 38.69 | 38.26 | 38.44 | 3,114,949 | -0.14(-0.37%) |
Sep 25, 2019 | 38.41 | 38.65 | 38.08 | 38.59 | 2,986,276 | -0.13(-0.35%) |
Sep 24, 2019 | 39.30 | 39.36 | 38.72 | 38.72 | 2,948,488 | -0.39(-1.01%) |
Sep 23, 2019 | 38.99 | 39.38 | 38.85 | 39.12 | 2,944,165 | -0.12(-0.30%) |
Sep 20, 2019 | 39.07 | 39.29 | 38.78 | 39.23 | 3,545,993 | +0.39(+1.02%) |
Sep 19, 2019 | 39.14 | 39.23 | 38.71 | 38.84 | 2,284,342 | -0.07(-0.18%) |
Sep 18, 2019 | 39.33 | 39.37 | 38.67 | 38.91 | 3,788,395 | -0.39(-1.00%) |
Sep 17, 2019 | 38.45 | 39.35 | 38.34 | 39.30 | 4,771,957 | +0.68(+1.77%) |
Sep 16, 2019 | 38.66 | 39.09 | 38.32 | 38.62 | 2,923,224 | -0.09(-0.23%) |
Sep 13, 2019 | 38.57 | 38.92 | 38.56 | 38.71 | 3,082,638 | +0.31(+0.82%) |
Sep 12, 2019 | 38.56 | 38.80 | 38.24 | 38.40 | 2,941,248 | +0.10(+0.26%) |
Sep 11, 2019 | 38.04 | 38.37 | 38.04 | 38.30 | 2,636,958 | +0.18(+0.47%) |
Sep 10, 2019 | 38.19 | 38.54 | 38.03 | 38.12 | 4,162,507 | -0.08(-0.21%) |
Sep 09, 2019 | 38.63 | 38.88 | 38.13 | 38.20 | 4,111,463 | -0.11(-0.28%) |
Sep 06, 2019 | 38.34 | 38.59 | 38.13 | 38.31 | 4,482,845 | +0.36(+0.95%) |
Sep 05, 2019 | 37.84 | 38.23 | 37.81 | 37.95 | 2,965,025 | +0.39(+1.05%) |
Sep 04, 2019 | 37.37 | 37.64 | 37.04 | 37.55 | 3,897,230 | +0.81(+2.20%) |
Sep 03, 2019 | 36.91 | 36.91 | 36.53 | 36.75 | 4,019,249 | -0.49(-1.32%) |
Aug 30, 2019 | 36.60 | 37.28 | 36.44 | 37.24 | 3,242,031 | +0.80(+2.19%) |
Aug 29, 2019 | 35.89 | 36.54 | 35.72 | 36.44 | 3,088,394 | +0.74(+2.06%) |
Aug 28, 2019 | 35.77 | 35.88 | 35.46 | 35.71 | 3,636,603 | +0.24(+0.68%) |
Aug 27, 2019 | 35.36 | 35.63 | 35.35 | 35.46 | 3,355,713 | +0.21(+0.59%) |
Aug 26, 2019 | 35.25 | 35.32 | 35.00 | 35.26 | 2,086,271 | +0.30(+0.85%) |
Aug 23, 2019 | 35.20 | 35.46 | 34.87 | 34.96 | 5,591,462 | -0.32(-0.92%) |
Aug 22, 2019 | 35.37 | 35.72 | 35.28 | 35.28 | 3,309,529 | -0.36(-1.01%) |
Aug 21, 2019 | 35.38 | 35.64 | 35.11 | 35.64 | 2,512,699 | +0.59(+1.69%) |
Aug 20, 2019 | 34.76 | 35.27 | 34.74 | 35.05 | 2,754,494 | +0.22(+0.64%) |
Aug 19, 2019 | 35.18 | 35.48 | 34.76 | 34.83 | 2,926,060 | -0.27(-0.77%) |
Aug 16, 2019 | 34.69 | 35.17 | 34.56 | 35.10 | 3,407,889 | +0.62(+1.80%) |
Aug 15, 2019 | 34.33 | 34.71 | 33.97 | 34.48 | 5,356,914 | +0.18(+0.52%) |
Aug 14, 2019 | 34.84 | 35.21 | 34.19 | 34.30 | 5,625,724 | -1.24(-3.48%) |
Aug 13, 2019 | 35.22 | 35.83 | 35.05 | 35.54 | 4,253,411 | +0.11(+0.30%) |
Aug 12, 2019 | 35.72 | 35.72 | 35.26 | 35.43 | 3,273,561 | -0.92(-2.52%) |
Aug 09, 2019 | 36.32 | 36.49 | 35.92 | 36.34 | 2,876,096 | -0.04(-0.12%) |
Aug 08, 2019 | 36.12 | 36.54 | 35.99 | 36.39 | 3,242,307 | +0.39(+1.07%) |
Aug 07, 2019 | 35.05 | 36.04 | 34.88 | 36.00 | 5,419,957 | +0.49(+1.39%) |
Aug 06, 2019 | 35.33 | 35.63 | 35.08 | 35.51 | 3,511,570 | +0.38(+1.07%) |
Aug 05, 2019 | 35.26 | 35.36 | 34.85 | 35.13 | 5,217,211 | -0.96(-2.66%) |
Aug 02, 2019 | 36.37 | 36.43 | 35.71 | 36.09 | 5,537,848 | -0.47(-1.28%) |
Aug 01, 2019 | 36.96 | 37.24 | 36.43 | 36.56 | 5,577,332 | -0.47(-1.26%) |
Jul 31, 2019 | 37.63 | 37.64 | 36.79 | 37.03 | 3,935,762 | -0.52(-1.39%) |
Jul 30, 2019 | 37.74 | 37.74 | 37.29 | 37.55 | 2,100,791 | -0.29(-0.76%) |
Jul 29, 2019 | 37.20 | 38.24 | 37.06 | 37.83 | 4,235,456 | +0.61(+1.64%) |
Jul 26, 2019 | 37.60 | 37.69 | 37.07 | 37.22 | 2,995,585 | -0.21(-0.55%) |
Jul 25, 2019 | 37.55 | 37.65 | 37.20 | 37.43 | 3,022,381 | -0.18(-0.48%) |
Jul 24, 2019 | 37.26 | 37.73 | 37.26 | 37.61 | 2,710,600 | +0.48(+1.28%) |
Jul 23, 2019 | 37.66 | 37.70 | 36.97 | 37.13 | 4,483,914 | -0.57(-1.50%) |
Jul 22, 2019 | 37.98 | 38.24 | 37.57 | 37.70 | 4,721,603 | -0.39(-1.04%) |
Jul 19, 2019 | 38.46 | 38.51 | 38.03 | 38.09 | 3,759,111 | -0.33(-0.86%) |
Jul 18, 2019 | 38.89 | 38.99 | 38.16 | 38.43 | 6,786,643 | -0.39(-0.99%) |
Jul 17, 2019 | 39.22 | 39.41 | 38.81 | 38.81 | 2,962,809 | -0.35(-0.89%) |
Jul 16, 2019 | 39.30 | 39.50 | 38.89 | 39.16 | 3,239,395 | -0.38(-0.95%) |
Jul 15, 2019 | 39.07 | 39.63 | 39.04 | 39.54 | 3,044,056 | +0.50(+1.29%) |
Jul 12, 2019 | 39.36 | 39.36 | 38.77 | 39.04 | 2,613,599 | -0.04(-0.11%) |
Jul 11, 2019 | 38.92 | 39.22 | 38.67 | 39.08 | 3,957,803 | +0.36(+0.93%) |
Jul 10, 2019 | 38.72 | 38.91 | 38.39 | 38.72 | 4,486,741 | +0.00(+0.00%) |
Jul 09, 2019 | 39.74 | 40.04 | 38.47 | 38.72 | 14,334,229 | -1.24(-3.10%) |
Jul 08, 2019 | 39.56 | 40.18 | 39.44 | 39.96 | 3,280,507 | +0.39(+1.00%) |
Jul 05, 2019 | 39.38 | 39.74 | 39.16 | 39.56 | 3,234,340 | +0.11(+0.27%) |
Jul 03, 2019 | 39.56 | 39.60 | 39.34 | 39.46 | 1,340,350 | +0.08(+0.20%) |
Jul 02, 2019 | 39.38 | 39.72 | 39.35 | 39.38 | 2,358,499 | +0.03(+0.07%) |
Jul 01, 2019 | 39.48 | 39.80 | 39.04 | 39.35 | 4,466,611 | +0.43(+1.11%) |
Jun 28, 2019 | 39.30 | 39.30 | 38.74 | 38.92 | 3,830,336 | -0.15(-0.39%) |
Jun 27, 2019 | 39.71 | 39.78 | 39.04 | 39.07 | 4,180,868 | -0.60(-1.52%) |
Jun 26, 2019 | 39.63 | 39.78 | 39.52 | 39.67 | 4,342,485 | +0.23(+0.59%) |
Jun 25, 2019 | 39.38 | 39.66 | 39.34 | 39.44 | 4,056,979 | -0.11(-0.27%) |
Jun 24, 2019 | 39.50 | 39.68 | 39.42 | 39.55 | 2,827,450 | +0.01(+0.02%) |
Jun 21, 2019 | 39.81 | 40.09 | 39.44 | 39.54 | 4,038,773 | -0.45(-1.12%) |
Jun 20, 2019 | 40.38 | 40.44 | 39.83 | 39.99 | 4,024,184 | +0.48(+1.23%) |
Jun 19, 2019 | 39.18 | 39.59 | 39.04 | 39.50 | 3,497,053 | +0.33(+0.85%) |
Jun 18, 2019 | 39.21 | 39.59 | 38.94 | 39.17 | 4,260,989 | +0.34(+0.88%) |
Jun 17, 2019 | 39.04 | 39.23 | 38.68 | 38.83 | 4,118,166 | -0.16(-0.41%) |
Jun 14, 2019 | 39.38 | 39.38 | 38.91 | 38.99 | 3,425,432 | -0.29(-0.74%) |
Jun 13, 2019 | 39.51 | 39.67 | 39.15 | 39.28 | 6,554,525 | -0.22(-0.56%) |
Jun 12, 2019 | 39.62 | 39.82 | 39.42 | 39.50 | 5,024,665 | -0.16(-0.40%) |
Jun 11, 2019 | 39.75 | 39.91 | 39.57 | 39.66 | 3,901,914 | +0.21(+0.54%) |
Jun 10, 2019 | 39.51 | 39.79 | 39.10 | 39.45 | 8,088,143 | +1.13(+2.96%) |
Jun 07, 2019 | 37.99 | 38.43 | 37.99 | 38.31 | 5,074,689 | +0.14(+0.37%) |
Jun 06, 2019 | 38.21 | 40.11 | 37.63 | 38.17 | 8,891,534 | -0.29(-0.75%) |
Jun 05, 2019 | 38.45 | 38.64 | 38.02 | 38.46 | 5,206,213 | +0.25(+0.64%) |
Jun 04, 2019 | 38.00 | 38.48 | 37.77 | 38.21 | 5,951,765 | +0.69(+1.85%) |
Jun 03, 2019 | 37.42 | 37.80 | 37.39 | 37.52 | 5,246,038 | -0.22(-0.58%) |
May 31, 2019 | 37.25 | 37.85 | 37.05 | 37.74 | 8,851,307 | -1.42(-3.64%) |
May 30, 2019 | 38.69 | 39.43 | 38.69 | 39.16 | 4,289,150 | +0.55(+1.43%) |
May 29, 2019 | 37.83 | 38.66 | 37.70 | 38.61 | 3,949,755 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.54 | 37.90 | 38.07 | 4,076,792 | -0.44(-1.14%) |
May 24, 2019 | 38.92 | 38.92 | 38.10 | 38.51 | 4,417,465 | -0.16(-0.41%) |
May 23, 2019 | 38.57 | 38.87 | 38.40 | 38.67 | 2,975,242 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.30 | 38.78 | 38.94 | 2,271,045 | -0.25(-0.65%) |
May 21, 2019 | 39.28 | 39.40 | 38.72 | 39.20 | 6,031,747 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.46 | 38.89 | 39.24 | 2,440,465 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,025 | -0.21(-0.54%) |
May 16, 2019 | 39.15 | 39.38 | 38.92 | 39.10 | 3,074,972 | -0.05(-0.13%) |
May 15, 2019 | 38.76 | 39.32 | 38.61 | 39.16 | 3,497,812 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.21 | 38.62 | 39.09 | 4,053,465 | +0.46(+1.18%) |
May 13, 2019 | 38.50 | 38.73 | 38.15 | 38.63 | 5,211,217 | -0.58(-1.48%) |
May 10, 2019 | 38.72 | 39.34 | 38.20 | 39.21 | 4,619,102 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.06 | 38.81 | 6,280,858 | -0.26(-0.65%) |
May 08, 2019 | 39.26 | 39.48 | 39.05 | 39.07 | 4,252,520 | -0.47(-1.18%) |
May 07, 2019 | 39.66 | 39.95 | 39.23 | 39.53 | 3,891,703 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.24 | 39.47 | 40.18 | 3,431,974 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.57 | 40.15 | 40.45 | 3,414,287 | +0.48(+1.21%) |
May 02, 2019 | 40.17 | 40.31 | 39.83 | 39.96 | 3,635,829 | -0.21(-0.53%) |
May 01, 2019 | 40.71 | 41.04 | 40.06 | 40.18 | 3,896,391 | -0.40(-1.00%) |
Apr 30, 2019 | 40.45 | 40.73 | 40.08 | 40.58 | 3,604,072 | -0.06(-0.15%) |
Apr 29, 2019 | 40.96 | 40.96 | 40.49 | 40.64 | 2,667,346 | -0.26(-0.64%) |
Apr 26, 2019 | 40.88 | 41.23 | 40.73 | 40.91 | 2,249,731 | +0.10(+0.24%) |
Apr 25, 2019 | 40.32 | 40.83 | 40.11 | 40.81 | 2,957,521 | +0.22(+0.54%) |
Apr 24, 2019 | 40.73 | 40.92 | 40.28 | 40.59 | 3,823,929 | -0.42(-1.03%) |
Apr 23, 2019 | 41.12 | 41.25 | 40.69 | 41.01 | 3,536,473 | -0.38(-0.91%) |
Apr 22, 2019 | 41.34 | 41.50 | 41.26 | 41.39 | 1,487,518 | -0.05(-0.13%) |
Apr 18, 2019 | 41.48 | 41.70 | 41.20 | 41.44 | 1,923,223 | -0.04(-0.11%) |
Apr 17, 2019 | 41.27 | 41.61 | 40.91 | 41.49 | 4,134,033 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.51 | 41.01 | 3,709,000 | +0.33(+0.80%) |
Apr 15, 2019 | 40.75 | 40.87 | 40.41 | 40.69 | 4,056,107 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.75 | 40.90 | 3,810,622 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.75 | 3,464,642 | -0.24(-0.58%) |
Apr 10, 2019 | 41.20 | 41.30 | 40.93 | 40.98 | 2,851,464 | +0.04(+0.09%) |
Apr 09, 2019 | 41.17 | 41.25 | 40.82 | 40.95 | 4,236,321 | -0.16(-0.39%) |
Apr 08, 2019 | 40.53 | 41.30 | 40.50 | 41.11 | 3,899,991 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.58 | 39.69 | 40.48 | 7,119,030 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.52 | 38.74 | 39.50 | 5,608,370 | +0.61(+1.56%) |
Apr 03, 2019 | 39.00 | 39.25 | 38.71 | 38.89 | 5,684,857 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.51 | 38.62 | 38.83 | 3,149,408 | -0.37(-0.94%) |
Apr 01, 2019 | 38.70 | 39.38 | 38.63 | 39.20 | 6,056,049 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.55 | 38.00 | 38.33 | 5,375,608 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.74 | 38.16 | 4,427,956 | -0.08(-0.21%) |
Mar 27, 2019 | 38.26 | 38.55 | 38.05 | 38.24 | 4,238,907 | -0.43(-1.11%) |
Mar 26, 2019 | 38.69 | 38.87 | 38.50 | 38.67 | 2,972,358 | +0.05(+0.14%) |
Mar 25, 2019 | 38.13 | 38.78 | 38.13 | 38.62 | 3,700,277 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.35 | 38.06 | 38.07 | 6,116,762 | -1.56(-3.93%) |
Mar 21, 2019 | 39.52 | 39.86 | 39.39 | 39.63 | 6,341,417 | +0.11(+0.29%) |
Mar 20, 2019 | 38.76 | 39.73 | 38.58 | 39.52 | 8,388,598 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.85 | 38.38 | 38.53 | 3,865,791 | -0.06(-0.16%) |
Mar 18, 2019 | 38.18 | 38.77 | 38.18 | 38.59 | 4,742,423 | +0.64(+1.69%) |
Mar 15, 2019 | 37.62 | 38.06 | 37.62 | 37.95 | 4,877,942 | +0.55(+1.46%) |
Mar 14, 2019 | 37.31 | 37.53 | 37.02 | 37.41 | 4,089,417 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.70 | 37.24 | 37.52 | 3,459,821 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,911,784 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.33 | 2,944,049 | +0.42(+1.14%) |
Mar 08, 2019 | 36.67 | 37.01 | 36.37 | 36.90 | 5,158,732 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.63 | 36.73 | 4,912,317 | -0.51(-1.37%) |
Mar 06, 2019 | 37.47 | 37.81 | 37.12 | 37.24 | 4,426,879 | -0.45(-1.19%) |
Mar 05, 2019 | 37.96 | 38.00 | 37.64 | 37.69 | 4,118,607 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.60 | 37.86 | 3,112,428 | -0.20(-0.53%) |
Mar 01, 2019 | 38.46 | 38.50 | 37.74 | 38.07 | 4,468,415 | -0.24(-0.62%) |
Feb 28, 2019 | 38.69 | 38.77 | 38.05 | 38.30 | 3,896,887 | -0.47(-1.20%) |
Feb 27, 2019 | 39.06 | 39.13 | 38.54 | 38.77 | 2,721,101 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.14 | 4,960,883 | -0.23(-0.58%) |
Feb 25, 2019 | 39.63 | 39.81 | 39.24 | 39.37 | 6,285,671 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.65 | 39.03 | 39.26 | 4,148,616 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.88 | 38.41 | 38.84 | 3,070,802 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.91 | 38.58 | 38.61 | 3,268,056 | -0.04(-0.11%) |
Feb 19, 2019 | 38.41 | 38.93 | 38.39 | 38.65 | 3,617,654 | +0.15(+0.39%) |
Feb 15, 2019 | 38.04 | 38.53 | 37.80 | 38.50 | 4,227,542 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.18 | 37.30 | 38.13 | 7,158,271 | +0.64(+1.71%) |
Feb 13, 2019 | 38.33 | 38.56 | 37.34 | 37.48 | 9,461,670 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,801,916 | +0.04(+0.11%) |
Feb 11, 2019 | 38.98 | 39.11 | 38.61 | 38.63 | 2,947,164 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 39.00 | 39.07 | 4,103,353 | -0.50(-1.27%) |
Feb 07, 2019 | 39.36 | 39.95 | 39.32 | 39.57 | 3,455,725 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.63 | 39.77 | 3,942,979 | -0.31(-0.77%) |
Feb 05, 2019 | 39.65 | 40.24 | 39.60 | 40.08 | 3,446,175 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.01 | 39.38 | 39.65 | 2,642,515 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.44 | 5,418,710 | -0.13(-0.33%) |
Jan 31, 2019 | 39.52 | 39.93 | 39.39 | 39.57 | 3,251,855 | +0.34(+0.87%) |
Jan 30, 2019 | 39.07 | 39.31 | 38.54 | 39.23 | 5,774,931 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.67 | 39.18 | 39.40 | 3,498,770 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.56 | 38.71 | 39.23 | 6,708,384 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.18 | 39.40 | 6,931,610 | +0.18(+0.45%) |
Jan 24, 2019 | 39.34 | 39.58 | 39.04 | 39.23 | 3,244,359 | -0.06(-0.16%) |
Jan 23, 2019 | 39.23 | 39.40 | 38.88 | 39.29 | 3,026,483 | +0.30(+0.77%) |
Jan 22, 2019 | 39.20 | 39.45 | 38.82 | 38.99 | 4,136,618 | -0.64(-1.62%) |
Jan 18, 2019 | 39.74 | 40.06 | 39.62 | 39.63 | 3,389,381 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 40.00 | 39.20 | 39.65 | 3,236,775 | -0.11(-0.27%) |
Jan 16, 2019 | 39.42 | 39.78 | 39.40 | 39.75 | 4,521,915 | +0.43(+1.10%) |
Jan 15, 2019 | 39.23 | 39.47 | 39.05 | 39.32 | 5,753,882 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.73 | 39.10 | 4,688,024 | +0.18(+0.47%) |
Jan 11, 2019 | 39.00 | 39.21 | 38.83 | 38.92 | 4,302,374 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.09 | 3,324,109 | +0.09(+0.23%) |
Jan 09, 2019 | 38.92 | 39.42 | 38.74 | 39.00 | 6,345,242 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.78 | 38.15 | 38.57 | 4,571,174 | +0.62(+1.65%) |
Jan 07, 2019 | 37.82 | 38.07 | 37.56 | 37.94 | 3,499,944 | +0.44(+1.17%) |
Jan 04, 2019 | 36.89 | 37.71 | 36.83 | 37.50 | 3,985,306 | +0.76(+2.06%) |
Jan 03, 2019 | 36.74 | 37.11 | 36.49 | 36.75 | 2,657,922 | -0.47(-1.25%) |
Jan 02, 2019 | 36.21 | 37.22 | 36.13 | 37.21 | 3,507,658 | +1.00(+2.77%) |
Dec 31, 2018 | 36.22 | 36.49 | 35.97 | 36.21 | 1,542,468 | +0.04(+0.10%) |
Dec 28, 2018 | 36.31 | 36.45 | 35.90 | 36.17 | 2,569,074 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.09 | 3,436,853 | +0.04(+0.10%) |
Dec 26, 2018 | 35.64 | 36.05 | 35.43 | 36.05 | 3,746,923 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,621 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.14 | 35.51 | 35.54 | 4,613,529 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.09 | 35.57 | 36.05 | 5,522,406 | +0.77(+2.19%) |
Dec 19, 2018 | 35.28 | 36.27 | 34.95 | 35.28 | 8,560,775 | +0.11(+0.33%) |
Dec 18, 2018 | 34.64 | 35.40 | 34.55 | 35.16 | 5,373,591 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.47 | 34.55 | 5,566,561 | -0.53(-1.51%) |
Dec 14, 2018 | 34.75 | 35.38 | 34.75 | 35.08 | 5,103,309 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.99 | 35.16 | 4,933,506 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.88 | 35.24 | 35.43 | 5,101,660 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,368 | -0.08(-0.22%) |
Dec 10, 2018 | 35.28 | 35.47 | 34.52 | 34.99 | 3,817,788 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.97 | 35.27 | 35.37 | 4,457,431 | -0.02(-0.05%) |
Dec 06, 2018 | 34.26 | 35.43 | 34.12 | 35.38 | 5,182,550 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.75 | 34.75 | 5,477,221 | -0.59(-1.68%) |
Dec 03, 2018 | 36.16 | 36.55 | 35.16 | 35.34 | 7,205,879 | +0.21(+0.60%) |
Nov 30, 2018 | 35.36 | 35.53 | 34.78 | 35.13 | 7,679,934 | -0.36(-1.01%) |
Nov 29, 2018 | 34.97 | 35.65 | 34.88 | 35.49 | 6,694,219 | +0.56(+1.60%) |
Nov 28, 2018 | 33.82 | 34.94 | 33.52 | 34.93 | 8,873,759 | +1.49(+4.45%) |
Nov 27, 2018 | 33.39 | 33.80 | 33.20 | 33.44 | 5,430,588 | +0.55(+1.67%) |
Nov 26, 2018 | 34.56 | 34.77 | 32.66 | 32.89 | 7,869,869 | -1.71(-4.93%) |
Nov 23, 2018 | 34.83 | 34.91 | 34.47 | 34.60 | 2,779,250 | -0.56(-1.59%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 35.26 | 35.70 | 35.00 | 35.10 | 4,118,589 | -0.77(-2.14%) |
Nov 19, 2018 | 35.71 | 36.10 | 35.43 | 35.87 | 8,488,349 | -0.17(-0.48%) |
Nov 16, 2018 | 34.93 | 36.30 | 34.93 | 36.04 | 11,903,513 | +0.99(+2.83%) |
Nov 15, 2018 | 35.48 | 35.62 | 34.84 | 35.05 | 7,401,721 | -0.42(-1.18%) |
Nov 14, 2018 | 35.52 | 36.24 | 35.25 | 35.47 | 7,539,114 | +0.12(+0.35%) |
Nov 13, 2018 | 36.00 | 36.06 | 35.21 | 35.35 | 7,742,165 | -0.80(-2.22%) |
Nov 12, 2018 | 36.83 | 36.95 | 36.09 | 36.15 | 5,046,756 | -1.08(-2.90%) |
Nov 09, 2018 | 36.78 | 38.00 | 35.43 | 37.23 | 20,779,228 | +0.11(+0.30%) |
Nov 08, 2018 | 39.58 | 39.68 | 36.85 | 37.12 | 15,774,789 | -2.69(-6.76%) |
Nov 07, 2018 | 39.99 | 40.18 | 39.61 | 39.81 | 4,060,258 | +0.14(+0.35%) |
Nov 06, 2018 | 39.64 | 39.98 | 39.42 | 39.67 | 3,220,769 | +0.08(+0.20%) |
Nov 05, 2018 | 38.48 | 39.68 | 38.46 | 39.59 | 5,695,867 | +1.11(+2.87%) |
Nov 02, 2018 | 38.82 | 39.19 | 37.94 | 38.48 | 5,075,298 | +0.30(+0.78%) |