Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.52 | 31.30 | 30.37 | 31.26 | 2,035,900 | +0.63(+2.06%) |
Dec 30, 2019 | 31.77 | 31.79 | 30.46 | 30.63 | 3,275,873 | -1.11(-3.50%) |
Dec 27, 2019 | 32.72 | 32.84 | 31.70 | 31.74 | 2,420,200 | -0.93(-2.85%) |
Dec 26, 2019 | 32.34 | 32.74 | 32.34 | 32.67 | 1,328,744 | +0.41(+1.27%) |
Dec 24, 2019 | 32.06 | 32.59 | 32.00 | 32.26 | 1,047,000 | +0.25(+0.78%) |
Dec 23, 2019 | 31.89 | 32.20 | 31.72 | 32.01 | 1,753,771 | +0.35(+1.11%) |
Dec 20, 2019 | 31.80 | 31.97 | 31.47 | 31.66 | 4,732,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.95 | 32.27 | 31.59 | 31.74 | 2,063,132 | -0.28(-0.87%) |
Dec 18, 2019 | 31.88 | 32.62 | 31.81 | 32.02 | 3,154,541 | +0.18(+0.57%) |
Dec 17, 2019 | 32.37 | 32.49 | 31.26 | 31.84 | 3,676,680 | -0.82(-2.51%) |
Dec 16, 2019 | 32.58 | 33.32 | 32.48 | 32.66 | 2,731,275 | -0.09(-0.27%) |
Dec 13, 2019 | 32.51 | 33.24 | 32.49 | 32.75 | 2,383,500 | +0.14(+0.43%) |
Dec 12, 2019 | 31.82 | 32.74 | 31.82 | 32.61 | 2,691,163 | +0.70(+2.19%) |
Dec 11, 2019 | 33.01 | 33.05 | 31.64 | 31.91 | 3,785,425 | -1.07(-3.24%) |
Dec 10, 2019 | 33.79 | 33.98 | 32.85 | 32.98 | 3,135,507 | -0.90(-2.66%) |
Dec 09, 2019 | 34.21 | 34.79 | 33.05 | 33.88 | 4,088,279 | -0.72(-2.08%) |
Dec 06, 2019 | 35.69 | 35.89 | 34.59 | 34.60 | 3,301,500 | -0.97(-2.73%) |
Dec 05, 2019 | 35.83 | 36.32 | 35.26 | 35.57 | 2,327,475 | +0.02(+0.06%) |
Dec 04, 2019 | 36.15 | 36.48 | 35.46 | 35.55 | 2,694,615 | -0.60(-1.66%) |
Dec 03, 2019 | 34.85 | 36.60 | 34.64 | 36.15 | 3,680,348 | +0.26(+0.72%) |
Dec 02, 2019 | 37.21 | 37.34 | 35.19 | 35.89 | 5,315,697 | -1.46(-3.91%) |
Nov 29, 2019 | 34.55 | 37.40 | 34.52 | 37.35 | 5,097,900 | +2.38(+6.81%) |
Nov 27, 2019 | 33.51 | 35.26 | 32.87 | 34.97 | 7,648,000 | +1.50(+4.48%) |
Nov 26, 2019 | 34.50 | 35.00 | 32.35 | 33.47 | 19,440,420 | +4.72(+16.42%) |
Nov 25, 2019 | 29.72 | 29.80 | 28.52 | 28.75 | 6,719,378 | -0.55(-1.88%) |
Nov 22, 2019 | 28.86 | 29.33 | 28.53 | 29.30 | 2,895,600 | -0.39(-1.31%) |
Nov 21, 2019 | 29.91 | 30.43 | 29.41 | 29.69 | 2,342,794 | -0.21(-0.70%) |
Nov 20, 2019 | 29.38 | 30.55 | 29.27 | 29.90 | 3,572,975 | +1.21(+4.22%) |
Nov 19, 2019 | 28.93 | 29.26 | 28.20 | 28.69 | 1,723,999 | +0.01(+0.03%) |
Nov 18, 2019 | 29.15 | 29.62 | 28.38 | 28.68 | 3,217,894 | -0.72(-2.45%) |
Nov 15, 2019 | 27.47 | 29.66 | 27.46 | 29.40 | 5,103,200 | +2.78(+10.44%) |
Nov 14, 2019 | 27.51 | 27.78 | 26.53 | 26.62 | 2,138,454 | -0.96(-3.48%) |
Nov 13, 2019 | 27.62 | 27.96 | 27.31 | 27.58 | 1,164,337 | -0.24(-0.86%) |
Nov 12, 2019 | 27.73 | 28.22 | 27.47 | 27.82 | 1,780,290 | +0.04(+0.14%) |
Nov 11, 2019 | 27.72 | 27.98 | 27.59 | 27.78 | 1,255,678 | -0.18(-0.64%) |
Nov 08, 2019 | 27.09 | 28.09 | 26.97 | 27.96 | 1,464,700 | +0.54(+1.97%) |
Nov 07, 2019 | 27.60 | 28.17 | 27.25 | 27.42 | 1,197,490 | +0.15(+0.55%) |
Nov 06, 2019 | 27.96 | 28.16 | 27.18 | 27.27 | 1,652,201 | -0.69(-2.47%) |
Nov 05, 2019 | 28.14 | 28.20 | 27.57 | 27.96 | 1,689,070 | +0.03(+0.11%) |
Nov 04, 2019 | 29.30 | 29.46 | 27.51 | 27.93 | 3,023,827 | -0.99(-3.42%) |
Nov 01, 2019 | 29.23 | 29.95 | 28.66 | 28.92 | 2,774,100 | -0.30(-1.03%) |
Oct 31, 2019 | 29.35 | 29.41 | 28.55 | 29.22 | 1,698,618 | -0.29(-0.98%) |
Oct 30, 2019 | 29.37 | 29.66 | 28.54 | 29.51 | 1,878,570 | +0.40(+1.37%) |
Oct 29, 2019 | 28.99 | 29.38 | 28.39 | 29.11 | 1,738,532 | -0.01(-0.03%) |
Oct 28, 2019 | 29.27 | 29.59 | 28.84 | 29.12 | 2,183,112 | -0.01(-0.03%) |
Oct 25, 2019 | 28.12 | 29.54 | 27.83 | 29.13 | 3,158,400 | +0.80(+2.82%) |
Oct 24, 2019 | 28.09 | 28.73 | 27.56 | 28.33 | 3,268,204 | +0.41(+1.47%) |
Oct 23, 2019 | 27.11 | 28.13 | 27.00 | 27.92 | 3,483,189 | +0.66(+2.42%) |
Oct 22, 2019 | 27.37 | 27.49 | 26.57 | 27.26 | 2,694,990 | -0.09(-0.33%) |
Oct 21, 2019 | 26.52 | 27.52 | 26.03 | 27.35 | 3,230,261 | +1.21(+4.61%) |
Oct 18, 2019 | 26.64 | 26.73 | 25.62 | 26.14 | 2,428,800 | -0.62(-2.30%) |
Oct 17, 2019 | 26.96 | 27.44 | 26.35 | 26.76 | 3,485,887 | +0.57(+2.18%) |
Oct 16, 2019 | 25.19 | 26.23 | 25.04 | 26.19 | 2,130,685 | +0.61(+2.38%) |
Oct 15, 2019 | 25.39 | 25.86 | 25.08 | 25.58 | 1,734,719 | +0.23(+0.91%) |
Oct 14, 2019 | 24.74 | 25.47 | 24.39 | 25.35 | 1,810,584 | +0.53(+2.14%) |
Oct 11, 2019 | 24.08 | 25.27 | 23.95 | 24.82 | 3,348,500 | +1.14(+4.81%) |
Oct 10, 2019 | 23.91 | 24.20 | 23.60 | 23.68 | 1,665,695 | -0.67(-2.75%) |
Oct 09, 2019 | 24.01 | 24.39 | 23.54 | 24.35 | 1,669,698 | +0.60(+2.53%) |
Oct 08, 2019 | 25.15 | 25.35 | 23.70 | 23.75 | 4,077,494 | -1.88(-7.34%) |
Oct 07, 2019 | 25.35 | 26.32 | 25.31 | 25.63 | 2,199,216 | +0.35(+1.38%) |
Oct 04, 2019 | 25.54 | 25.91 | 24.91 | 25.28 | 1,884,100 | +0.00(+0.00%) |
Oct 03, 2019 | 25.25 | 25.55 | 24.64 | 25.28 | 1,952,625 | +0.12(+0.48%) |
Oct 02, 2019 | 25.05 | 25.55 | 24.63 | 25.16 | 2,343,476 | -0.19(-0.75%) |
Oct 01, 2019 | 26.41 | 26.62 | 25.30 | 25.35 | 2,560,631 | -0.90(-3.43%) |
Sep 30, 2019 | 26.23 | 26.43 | 25.70 | 26.25 | 3,005,329 | +0.04(+0.15%) |
Sep 27, 2019 | 26.23 | 26.78 | 25.74 | 26.21 | 2,812,800 | +0.18(+0.69%) |
Sep 26, 2019 | 26.23 | 26.40 | 25.84 | 26.03 | 2,089,003 | -0.17(-0.65%) |
Sep 25, 2019 | 25.42 | 26.31 | 25.27 | 26.20 | 2,381,845 | +0.60(+2.34%) |
Sep 24, 2019 | 26.53 | 26.67 | 25.32 | 25.60 | 2,724,004 | -0.89(-3.36%) |
Sep 23, 2019 | 25.88 | 26.55 | 25.52 | 26.49 | 2,593,415 | +0.33(+1.26%) |
Sep 20, 2019 | 26.57 | 26.74 | 25.93 | 26.16 | 3,005,100 | -0.29(-1.10%) |
Sep 19, 2019 | 26.42 | 26.55 | 25.88 | 26.45 | 1,831,752 | +0.14(+0.53%) |
Sep 18, 2019 | 26.42 | 27.03 | 25.85 | 26.31 | 3,132,158 | -0.53(-1.97%) |
Sep 17, 2019 | 27.10 | 27.47 | 26.11 | 26.84 | 3,343,456 | -0.37(-1.36%) |
Sep 16, 2019 | 26.90 | 27.65 | 26.70 | 27.21 | 3,047,036 | +0.17(+0.63%) |
Sep 13, 2019 | 26.60 | 27.16 | 26.17 | 27.04 | 2,654,400 | +0.30(+1.12%) |
Sep 12, 2019 | 27.31 | 27.40 | 26.32 | 26.74 | 3,260,649 | -0.51(-1.87%) |
Sep 11, 2019 | 26.73 | 27.37 | 26.35 | 27.25 | 5,154,159 | +0.73(+2.75%) |
Sep 10, 2019 | 25.26 | 26.56 | 24.82 | 26.52 | 5,194,282 | +1.22(+4.82%) |
Sep 09, 2019 | 25.68 | 26.00 | 24.70 | 25.30 | 6,750,108 | +1.34(+5.59%) |
Sep 06, 2019 | 24.37 | 24.68 | 23.81 | 23.96 | 2,233,100 | -0.35(-1.44%) |
Sep 05, 2019 | 24.15 | 24.77 | 23.82 | 24.31 | 4,005,348 | +0.98(+4.20%) |
Sep 04, 2019 | 23.35 | 23.90 | 23.09 | 23.33 | 3,124,097 | +0.45(+1.97%) |
Sep 03, 2019 | 23.84 | 24.44 | 22.67 | 22.88 | 5,221,336 | -1.35(-5.57%) |
Aug 30, 2019 | 24.14 | 24.97 | 23.61 | 24.23 | 7,364,200 | +0.22(+0.92%) |
Aug 29, 2019 | 24.40 | 26.00 | 23.79 | 24.01 | 27,448,376 | +4.41(+22.50%) |
Aug 28, 2019 | 18.95 | 19.99 | 18.89 | 19.60 | 6,737,396 | +0.48(+2.51%) |
Aug 27, 2019 | 19.85 | 20.09 | 18.83 | 19.12 | 3,269,919 | -0.50(-2.55%) |
Aug 26, 2019 | 20.52 | 20.56 | 19.17 | 19.62 | 4,011,673 | -0.52(-2.58%) |
Aug 23, 2019 | 19.60 | 20.58 | 19.52 | 20.14 | 3,979,900 | +0.38(+1.92%) |
Aug 22, 2019 | 19.68 | 20.23 | 19.57 | 19.76 | 3,181,605 | +0.42(+2.17%) |
Aug 21, 2019 | 19.37 | 20.05 | 19.08 | 19.34 | 4,213,907 | +0.23(+1.20%) |
Aug 20, 2019 | 18.92 | 19.20 | 18.65 | 19.11 | 2,459,442 | -0.03(-0.16%) |
Aug 19, 2019 | 18.59 | 19.58 | 18.55 | 19.14 | 4,661,950 | +0.90(+4.93%) |
Aug 16, 2019 | 18.51 | 18.55 | 17.74 | 18.24 | 4,506,500 | -0.08(-0.44%) |
Aug 15, 2019 | 18.30 | 18.73 | 17.94 | 18.32 | 2,444,860 | +0.12(+0.66%) |
Aug 14, 2019 | 18.25 | 18.50 | 17.88 | 18.20 | 3,193,346 | -0.53(-2.83%) |
Aug 13, 2019 | 18.46 | 19.30 | 18.45 | 18.73 | 1,827,043 | +0.11(+0.59%) |
Aug 12, 2019 | 18.92 | 18.92 | 18.33 | 18.62 | 2,373,345 | -0.49(-2.56%) |
Aug 09, 2019 | 19.13 | 19.64 | 18.66 | 19.11 | 3,438,700 | -0.34(-1.75%) |
Aug 08, 2019 | 18.99 | 19.47 | 18.48 | 19.45 | 3,153,889 | +0.61(+3.24%) |
Aug 07, 2019 | 19.16 | 19.16 | 18.47 | 18.84 | 4,455,439 | -0.51(-2.64%) |
Aug 06, 2019 | 19.55 | 19.95 | 19.03 | 19.35 | 3,984,171 | +0.29(+1.52%) |
Aug 05, 2019 | 18.81 | 19.72 | 18.75 | 19.06 | 5,390,027 | -0.98(-4.89%) |
Aug 02, 2019 | 21.88 | 21.88 | 19.90 | 20.04 | 9,016,300 | -2.12(-9.57%) |
Aug 01, 2019 | 22.75 | 23.09 | 21.89 | 22.16 | 3,396,252 | -0.54(-2.38%) |
Jul 31, 2019 | 23.73 | 23.77 | 22.52 | 22.70 | 3,583,515 | -0.90(-3.81%) |
Jul 30, 2019 | 23.56 | 23.84 | 23.41 | 23.60 | 1,550,912 | -0.15(-0.63%) |
Jul 29, 2019 | 24.55 | 24.68 | 23.37 | 23.75 | 3,194,186 | -0.75(-3.06%) |
Jul 26, 2019 | 23.60 | 24.59 | 23.46 | 24.50 | 2,847,700 | +1.05(+4.48%) |
Jul 25, 2019 | 24.42 | 24.56 | 23.41 | 23.45 | 3,855,685 | -1.10(-4.48%) |
Jul 24, 2019 | 24.80 | 25.10 | 23.91 | 24.55 | 4,006,624 | -0.30(-1.21%) |
Jul 23, 2019 | 25.12 | 25.17 | 24.60 | 24.85 | 1,328,776 | -0.11(-0.44%) |
Jul 22, 2019 | 24.95 | 25.19 | 24.34 | 24.96 | 2,018,320 | +0.17(+0.69%) |
Jul 19, 2019 | 25.21 | 25.45 | 24.79 | 24.79 | 2,041,500 | -0.25(-1.00%) |
Jul 18, 2019 | 24.80 | 25.19 | 24.43 | 25.04 | 2,947,716 | +0.26(+1.05%) |
Jul 17, 2019 | 24.88 | 25.73 | 24.60 | 24.78 | 3,544,629 | -0.04(-0.16%) |
Jul 16, 2019 | 26.75 | 26.96 | 24.70 | 24.82 | 7,811,785 | -1.87(-7.01%) |
Jul 15, 2019 | 27.50 | 27.65 | 26.43 | 26.69 | 2,843,778 | -0.67(-2.45%) |
Jul 12, 2019 | 27.07 | 28.00 | 26.21 | 27.36 | 6,298,600 | +0.51(+1.90%) |
Jul 11, 2019 | 27.00 | 28.49 | 26.70 | 26.85 | 6,658,985 | +0.98(+3.79%) |
Jul 10, 2019 | 26.33 | 26.43 | 25.78 | 25.87 | 2,215,359 | -0.39(-1.49%) |
Jul 09, 2019 | 25.87 | 26.35 | 25.58 | 26.26 | 2,146,781 | +0.21(+0.81%) |
Jul 08, 2019 | 26.20 | 26.20 | 25.32 | 26.05 | 3,037,672 | -0.34(-1.29%) |
Jul 05, 2019 | 26.75 | 26.89 | 24.83 | 26.39 | 11,453,200 | -0.72(-2.66%) |
Jul 03, 2019 | 26.76 | 27.35 | 26.59 | 27.11 | 1,958,500 | +0.37(+1.38%) |
Jul 02, 2019 | 26.34 | 27.00 | 26.09 | 26.74 | 2,443,652 | -0.13(-0.48%) |
Jul 01, 2019 | 26.52 | 27.20 | 26.34 | 26.87 | 3,158,935 | +0.93(+3.59%) |
Jun 28, 2019 | 25.59 | 26.08 | 25.53 | 25.94 | 2,573,600 | +0.34(+1.33%) |
Jun 27, 2019 | 25.07 | 26.16 | 25.07 | 25.60 | 3,434,524 | +0.66(+2.65%) |
Jun 26, 2019 | 25.01 | 25.41 | 24.80 | 24.94 | 2,452,971 | +0.22(+0.89%) |
Jun 25, 2019 | 25.74 | 25.94 | 24.61 | 24.72 | 3,479,143 | -1.02(-3.96%) |
Jun 24, 2019 | 26.53 | 26.70 | 25.60 | 25.74 | 2,294,229 | -0.73(-2.76%) |
Jun 21, 2019 | 26.91 | 27.33 | 26.36 | 26.47 | 4,275,700 | -0.51(-1.89%) |
Jun 20, 2019 | 26.61 | 27.39 | 26.59 | 26.98 | 3,886,281 | +0.76(+2.90%) |
Jun 19, 2019 | 25.91 | 26.33 | 25.54 | 26.22 | 5,208,616 | +0.45(+1.75%) |
Jun 18, 2019 | 26.13 | 26.84 | 25.68 | 25.77 | 4,378,601 | -0.10(-0.39%) |
Jun 17, 2019 | 25.44 | 26.53 | 25.26 | 25.87 | 4,516,379 | +0.46(+1.81%) |
Jun 14, 2019 | 27.10 | 27.11 | 24.75 | 25.41 | 8,245,900 | -2.14(-7.77%) |
Jun 13, 2019 | 27.70 | 27.71 | 27.16 | 27.55 | 1,430,796 | +0.08(+0.29%) |
Jun 12, 2019 | 27.66 | 28.07 | 26.95 | 27.47 | 2,019,013 | -0.36(-1.29%) |
Jun 11, 2019 | 28.21 | 28.57 | 27.76 | 27.83 | 2,094,368 | -0.03(-0.11%) |
Jun 10, 2019 | 28.41 | 28.86 | 27.83 | 27.86 | 2,428,263 | -0.16(-0.57%) |
Jun 07, 2019 | 27.96 | 28.13 | 27.40 | 28.02 | 3,554,400 | +0.10(+0.36%) |
Jun 06, 2019 | 27.65 | 28.02 | 26.73 | 27.92 | 3,947,205 | -0.20(-0.71%) |
Jun 05, 2019 | 28.44 | 28.70 | 27.48 | 28.12 | 2,370,902 | +0.08(+0.29%) |
Jun 04, 2019 | 27.59 | 28.11 | 26.97 | 28.04 | 3,597,345 | +0.95(+3.51%) |
Jun 03, 2019 | 27.91 | 28.18 | 26.47 | 27.09 | 7,509,548 | -0.98(-3.49%) |
May 31, 2019 | 26.05 | 28.73 | 25.50 | 28.07 | 21,823,100 | -4.60(-14.08%) |
May 30, 2019 | 33.77 | 34.48 | 32.51 | 32.67 | 6,512,044 | -1.02(-3.03%) |
May 29, 2019 | 31.00 | 33.80 | 30.89 | 33.69 | 5,624,748 | +2.28(+7.26%) |
May 28, 2019 | 33.26 | 34.65 | 31.34 | 31.41 | 10,201,357 | -3.73(-10.61%) |
May 24, 2019 | 34.97 | 36.12 | 34.94 | 35.14 | 2,411,800 | +0.44(+1.27%) |
May 23, 2019 | 35.88 | 36.00 | 34.55 | 34.70 | 3,976,067 | -1.91(-5.22%) |
May 22, 2019 | 38.34 | 38.66 | 36.38 | 36.61 | 2,891,668 | -2.01(-5.20%) |
May 21, 2019 | 38.16 | 38.86 | 38.16 | 38.62 | 1,520,041 | +1.19(+3.18%) |
May 20, 2019 | 38.38 | 38.71 | 37.21 | 37.43 | 1,612,577 | -1.57(-4.03%) |
May 17, 2019 | 38.43 | 39.06 | 36.92 | 39.00 | 4,012,900 | -0.35(-0.89%) |
May 16, 2019 | 38.61 | 40.08 | 38.35 | 39.35 | 2,774,531 | +0.96(+2.50%) |
May 15, 2019 | 36.90 | 38.42 | 36.80 | 38.39 | 2,796,450 | +1.14(+3.06%) |
May 14, 2019 | 35.60 | 37.27 | 35.48 | 37.25 | 2,834,882 | +2.17(+6.19%) |
May 13, 2019 | 35.68 | 36.22 | 34.90 | 35.08 | 2,996,095 | -1.96(-5.29%) |
May 10, 2019 | 36.94 | 37.31 | 35.88 | 37.04 | 2,384,900 | -0.03(-0.08%) |
May 09, 2019 | 37.75 | 37.79 | 36.12 | 37.07 | 3,759,576 | -1.23(-3.21%) |
May 08, 2019 | 37.54 | 38.63 | 37.19 | 38.30 | 2,083,304 | +0.75(+2.00%) |
May 07, 2019 | 39.39 | 39.97 | 37.14 | 37.55 | 3,447,226 | -2.23(-5.61%) |
May 06, 2019 | 38.01 | 40.10 | 37.68 | 39.78 | 1,961,876 | +0.43(+1.09%) |
May 03, 2019 | 40.82 | 41.13 | 37.75 | 39.35 | 9,684,400 | -1.25(-3.08%) |
May 02, 2019 | 42.83 | 43.46 | 40.51 | 40.60 | 5,383,718 | -2.38(-5.54%) |
May 01, 2019 | 43.36 | 43.71 | 42.71 | 42.98 | 1,474,056 | -0.21(-0.49%) |
Apr 30, 2019 | 42.78 | 43.58 | 42.22 | 43.19 | 1,597,953 | +0.53(+1.24%) |
Apr 29, 2019 | 43.27 | 43.65 | 42.63 | 42.66 | 1,669,848 | -0.64(-1.48%) |
Apr 26, 2019 | 43.06 | 43.31 | 42.71 | 43.30 | 1,473,600 | +0.29(+0.67%) |
Apr 25, 2019 | 43.01 | 43.68 | 42.77 | 43.01 | 1,764,523 | +0.00(+0.00%) |
Apr 24, 2019 | 43.03 | 43.33 | 42.93 | 43.01 | 2,218,237 | +0.00(+0.00%) |
Apr 23, 2019 | 42.88 | 43.15 | 41.82 | 43.01 | 4,614,704 | +0.15(+0.35%) |
Apr 22, 2019 | 42.48 | 43.48 | 42.25 | 42.86 | 1,661,704 | +0.02(+0.05%) |
Apr 18, 2019 | 41.85 | 43.03 | 41.52 | 42.84 | 4,189,700 | +0.74(+1.76%) |
Apr 17, 2019 | 41.15 | 42.15 | 41.15 | 42.10 | 4,344,654 | +1.03(+2.51%) |
Apr 16, 2019 | 40.55 | 41.23 | 40.22 | 41.07 | 2,323,934 | +0.65(+1.61%) |
Apr 15, 2019 | 40.51 | 41.01 | 39.66 | 40.42 | 2,061,816 | -0.24(-0.59%) |
Apr 12, 2019 | 39.86 | 41.42 | 39.81 | 40.66 | 3,057,600 | +0.94(+2.37%) |
Apr 11, 2019 | 39.50 | 39.95 | 39.31 | 39.72 | 1,567,458 | +0.21(+0.53%) |
Apr 10, 2019 | 39.04 | 39.71 | 38.32 | 39.51 | 2,713,496 | +0.70(+1.80%) |
Apr 09, 2019 | 37.81 | 39.74 | 37.44 | 38.81 | 5,655,166 | +0.88(+2.32%) |
Apr 08, 2019 | 37.02 | 37.97 | 36.58 | 37.93 | 2,848,132 | +0.76(+2.04%) |
Apr 05, 2019 | 37.00 | 37.30 | 36.69 | 37.17 | 2,621,500 | +0.33(+0.90%) |
Apr 04, 2019 | 37.66 | 37.84 | 36.17 | 36.84 | 3,321,325 | -0.78(-2.07%) |
Apr 03, 2019 | 37.81 | 37.88 | 37.16 | 37.62 | 4,229,258 | -0.04(-0.11%) |
Apr 02, 2019 | 38.48 | 38.80 | 36.76 | 37.66 | 4,263,020 | -1.01(-2.61%) |
Apr 01, 2019 | 38.25 | 39.03 | 37.69 | 38.67 | 3,104,120 | +0.93(+2.46%) |
Mar 29, 2019 | 36.88 | 37.98 | 36.88 | 37.74 | 4,435,200 | +1.15(+3.14%) |
Mar 28, 2019 | 37.00 | 37.30 | 36.32 | 36.59 | 4,814,550 | -0.38(-1.03%) |
Mar 27, 2019 | 40.10 | 40.16 | 36.51 | 36.97 | 8,670,040 | -3.16(-7.87%) |
Mar 26, 2019 | 41.12 | 41.25 | 39.33 | 40.13 | 2,938,755 | -0.25(-0.62%) |
Mar 25, 2019 | 40.37 | 41.73 | 39.80 | 40.38 | 3,121,042 | -0.27(-0.66%) |
Mar 22, 2019 | 42.24 | 42.52 | 40.59 | 40.65 | 3,694,700 | -2.15(-5.02%) |
Mar 21, 2019 | 40.81 | 43.21 | 39.90 | 42.80 | 6,800,250 | +1.51(+3.66%) |
Mar 20, 2019 | 39.03 | 42.21 | 38.58 | 41.29 | 14,129,993 | +2.50(+6.44%) |
Mar 19, 2019 | 38.34 | 38.85 | 37.89 | 38.79 | 4,392,820 | +0.45(+1.17%) |
Mar 18, 2019 | 38.21 | 38.84 | 37.42 | 38.34 | 2,950,463 | +0.07(+0.18%) |
Mar 15, 2019 | 38.54 | 38.98 | 38.06 | 38.27 | 3,101,500 | +0.02(+0.05%) |
Mar 14, 2019 | 38.40 | 38.73 | 37.74 | 38.25 | 3,743,969 | -0.12(-0.31%) |
Mar 13, 2019 | 37.15 | 38.83 | 37.15 | 38.37 | 5,432,943 | +1.18(+3.17%) |
Mar 12, 2019 | 35.80 | 37.50 | 35.20 | 37.19 | 6,641,865 | +1.58(+4.44%) |
Mar 11, 2019 | 35.39 | 36.76 | 35.25 | 35.61 | 6,097,678 | +1.13(+3.28%) |
Mar 08, 2019 | 34.44 | 35.50 | 33.81 | 34.48 | 4,415,900 | -0.46(-1.32%) |
Mar 07, 2019 | 34.10 | 36.22 | 34.04 | 34.94 | 8,514,871 | +0.84(+2.46%) |
Mar 06, 2019 | 33.86 | 34.12 | 33.39 | 34.10 | 6,038,436 | +0.25(+0.74%) |
Mar 05, 2019 | 33.32 | 33.96 | 33.05 | 33.85 | 7,296,891 | +0.34(+1.01%) |
Mar 04, 2019 | 34.13 | 34.65 | 32.52 | 33.51 | 14,174,616 | -0.19(-0.56%) |
Mar 01, 2019 | 36.76 | 36.76 | 32.99 | 33.70 | 45,233,800 | -16.39(-32.72%) |
Feb 28, 2019 | 50.64 | 50.89 | 49.70 | 50.09 | 6,446,124 | -0.73(-1.44%) |
Feb 27, 2019 | 51.18 | 51.67 | 50.35 | 50.82 | 1,729,615 | -0.43(-0.84%) |
Feb 26, 2019 | 51.15 | 51.56 | 50.80 | 51.25 | 2,851,340 | +0.02(+0.04%) |
Feb 25, 2019 | 53.45 | 53.70 | 51.10 | 51.23 | 3,057,020 | -1.85(-3.49%) |
Feb 22, 2019 | 53.31 | 54.51 | 52.97 | 53.08 | 1,865,200 | -0.07(-0.13%) |
Feb 21, 2019 | 53.31 | 53.50 | 52.90 | 53.15 | 832,868 | -0.07(-0.13%) |
Feb 20, 2019 | 54.22 | 54.50 | 52.89 | 53.22 | 1,148,368 | -0.79(-1.46%) |
Feb 19, 2019 | 53.64 | 54.60 | 53.60 | 54.01 | 1,290,014 | +0.38(+0.71%) |
Feb 15, 2019 | 53.85 | 54.00 | 53.26 | 53.63 | 978,600 | -0.13(-0.24%) |
Feb 14, 2019 | 53.40 | 54.47 | 53.15 | 53.76 | 1,049,384 | -0.03(-0.06%) |
Feb 13, 2019 | 54.30 | 54.68 | 53.66 | 53.79 | 989,291 | -0.35(-0.65%) |
Feb 12, 2019 | 53.54 | 54.38 | 53.32 | 54.14 | 1,309,864 | +1.24(+2.34%) |
Feb 11, 2019 | 53.54 | 54.00 | 52.73 | 52.90 | 1,464,344 | -0.26(-0.49%) |
Feb 08, 2019 | 51.44 | 53.24 | 51.44 | 53.16 | 1,312,400 | +1.20(+2.31%) |
Feb 07, 2019 | 51.78 | 52.37 | 51.02 | 51.96 | 1,207,321 | -0.32(-0.61%) |
Feb 06, 2019 | 53.00 | 53.74 | 51.56 | 52.28 | 2,533,043 | -0.57(-1.08%) |
Feb 05, 2019 | 53.01 | 54.24 | 52.66 | 52.85 | 1,366,797 | +0.02(+0.04%) |
Feb 04, 2019 | 51.65 | 53.61 | 51.62 | 52.83 | 1,938,684 | +1.24(+2.40%) |
Feb 01, 2019 | 51.19 | 52.22 | 50.81 | 51.59 | 1,804,500 | +0.36(+0.70%) |
Jan 31, 2019 | 50.34 | 51.72 | 50.25 | 51.23 | 1,859,240 | +0.96(+1.91%) |
Jan 30, 2019 | 50.22 | 50.91 | 49.39 | 50.27 | 1,385,177 | +0.87(+1.76%) |
Jan 29, 2019 | 51.78 | 51.83 | 49.16 | 49.40 | 2,324,460 | -2.09(-4.06%) |
Jan 28, 2019 | 51.49 | 52.11 | 50.59 | 51.49 | 1,370,081 | -0.74(-1.42%) |
Jan 25, 2019 | 52.23 | 52.55 | 51.08 | 52.23 | 2,040,900 | +0.39(+0.75%) |
Jan 24, 2019 | 50.31 | 52.09 | 50.19 | 51.84 | 1,561,854 | +1.58(+3.14%) |
Jan 23, 2019 | 51.16 | 51.94 | 49.42 | 50.26 | 1,998,040 | -0.47(-0.93%) |
Jan 22, 2019 | 51.59 | 51.60 | 50.15 | 50.73 | 2,420,602 | -1.43(-2.74%) |
Jan 18, 2019 | 50.67 | 52.43 | 50.12 | 52.16 | 2,979,400 | +2.00(+3.99%) |
Jan 17, 2019 | 48.96 | 50.75 | 48.63 | 50.16 | 2,437,686 | +1.15(+2.35%) |
Jan 16, 2019 | 50.25 | 51.67 | 48.38 | 49.01 | 3,792,682 | +0.27(+0.55%) |
Jan 15, 2019 | 45.85 | 48.95 | 45.72 | 48.74 | 3,964,940 | +3.19(+7.00%) |
Jan 14, 2019 | 44.93 | 46.19 | 44.79 | 45.55 | 2,364,545 | +0.09(+0.20%) |
Jan 11, 2019 | 44.98 | 45.49 | 44.48 | 45.46 | 1,405,800 | +0.33(+0.73%) |
Jan 10, 2019 | 44.55 | 45.42 | 44.20 | 45.13 | 1,421,207 | -0.08(-0.18%) |
Jan 09, 2019 | 45.50 | 45.75 | 44.65 | 45.21 | 1,483,958 | -0.10(-0.22%) |
Jan 08, 2019 | 45.60 | 46.53 | 45.01 | 45.31 | 2,434,647 | +0.39(+0.87%) |
Jan 07, 2019 | 43.28 | 45.82 | 43.25 | 44.92 | 2,863,698 | +1.45(+3.34%) |
Jan 04, 2019 | 41.32 | 44.35 | 41.14 | 43.47 | 3,224,700 | +3.08(+7.63%) |
Jan 03, 2019 | 41.25 | 41.74 | 39.92 | 40.39 | 1,533,385 | -1.55(-3.70%) |