Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.52 | 80.23 | 79.42 | 79.74 | 5,724,383 | -0.18(-0.23%) |
Dec 30, 2019 | 80.17 | 80.24 | 78.91 | 79.92 | 7,239,855 | -0.33(-0.42%) |
Dec 27, 2019 | 80.34 | 80.39 | 79.61 | 80.25 | 6,428,216 | +0.36(+0.45%) |
Dec 26, 2019 | 80.36 | 80.40 | 79.53 | 79.89 | 5,609,993 | -0.33(-0.42%) |
Dec 24, 2019 | 80.09 | 80.26 | 79.51 | 80.23 | 2,694,504 | +0.29(+0.36%) |
Dec 23, 2019 | 80.44 | 80.73 | 79.76 | 79.94 | 8,049,367 | -0.36(-0.45%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.69 | 80.30 | 19,466,444 | +0.33(+0.41%) |
Dec 19, 2019 | 79.86 | 80.16 | 79.19 | 79.97 | 8,266,859 | +0.46(+0.58%) |
Dec 18, 2019 | 80.02 | 80.12 | 79.16 | 79.51 | 6,484,751 | -0.31(-0.38%) |
Dec 17, 2019 | 80.44 | 80.47 | 79.24 | 79.82 | 8,282,979 | -0.10(-0.12%) |
Dec 16, 2019 | 80.69 | 81.75 | 79.85 | 79.92 | 9,647,702 | +0.54(+0.68%) |
Dec 13, 2019 | 80.35 | 81.07 | 79.14 | 79.38 | 13,577,086 | -1.10(-1.37%) |
Dec 12, 2019 | 78.48 | 80.64 | 78.06 | 80.48 | 13,461,657 | +1.86(+2.37%) |
Dec 11, 2019 | 76.68 | 78.72 | 76.60 | 78.62 | 10,590,886 | +2.60(+3.42%) |
Dec 10, 2019 | 76.86 | 77.12 | 75.64 | 76.02 | 8,943,496 | -0.73(-0.95%) |
Dec 09, 2019 | 75.92 | 77.09 | 75.77 | 76.75 | 9,275,487 | +0.99(+1.31%) |
Dec 06, 2019 | 75.42 | 76.14 | 75.39 | 75.75 | 7,592,346 | +1.12(+1.50%) |
Dec 05, 2019 | 74.70 | 75.41 | 73.91 | 74.63 | 7,035,350 | +0.45(+0.61%) |
Dec 04, 2019 | 73.13 | 74.51 | 72.71 | 74.18 | 9,380,079 | +1.92(+2.65%) |
Dec 03, 2019 | 72.98 | 72.99 | 71.57 | 72.27 | 12,531,718 | -1.68(-2.27%) |
Dec 02, 2019 | 75.31 | 75.59 | 73.82 | 73.94 | 8,551,289 | -0.99(-1.32%) |
Nov 29, 2019 | 75.79 | 76.32 | 74.81 | 74.93 | 4,329,003 | -1.12(-1.47%) |
Nov 27, 2019 | 76.37 | 76.51 | 75.75 | 76.05 | 5,817,944 | +0.04(+0.05%) |
Nov 26, 2019 | 76.45 | 76.71 | 75.46 | 76.01 | 12,917,609 | -0.48(-0.62%) |
Nov 25, 2019 | 76.91 | 77.39 | 76.30 | 76.49 | 9,995,467 | +0.36(+0.47%) |
Nov 22, 2019 | 76.49 | 76.96 | 75.81 | 76.13 | 6,876,137 | -0.20(-0.26%) |
Nov 21, 2019 | 76.04 | 77.39 | 75.83 | 76.33 | 11,350,184 | -0.46(-0.60%) |
Nov 20, 2019 | 78.76 | 79.24 | 76.51 | 76.78 | 14,546,086 | -2.10(-2.66%) |
Nov 19, 2019 | 81.83 | 81.96 | 77.74 | 78.88 | 20,172,826 | -2.26(-2.79%) |
Nov 18, 2019 | 81.44 | 82.48 | 80.07 | 81.14 | 11,553,172 | -0.30(-0.36%) |
Nov 15, 2019 | 83.04 | 84.25 | 81.23 | 81.44 | 28,424,032 | +0.30(+0.36%) |
Nov 14, 2019 | 80.99 | 81.23 | 80.20 | 81.14 | 9,805,386 | +0.01(+0.01%) |
Nov 13, 2019 | 81.34 | 82.42 | 80.37 | 81.13 | 10,609,459 | -0.45(-0.55%) |
Nov 12, 2019 | 82.67 | 82.73 | 80.87 | 81.58 | 10,405,878 | -0.78(-0.95%) |
Nov 11, 2019 | 82.25 | 82.97 | 81.51 | 82.36 | 12,597,714 | -1.96(-2.33%) |
Nov 08, 2019 | 80.70 | 84.40 | 80.35 | 84.33 | 18,259,354 | +3.63(+4.50%) |
Nov 07, 2019 | 80.56 | 82.96 | 79.21 | 80.70 | 33,725,396 | +4.80(+6.32%) |
Nov 06, 2019 | 76.53 | 76.78 | 75.53 | 75.90 | 10,803,930 | -0.74(-0.97%) |
Nov 05, 2019 | 76.41 | 76.89 | 75.99 | 76.64 | 8,117,050 | +0.33(+0.43%) |
Nov 04, 2019 | 75.82 | 77.01 | 75.61 | 76.31 | 9,340,633 | +1.35(+1.81%) |
Nov 01, 2019 | 73.17 | 75.02 | 72.87 | 74.96 | 9,612,164 | +2.82(+3.90%) |
Oct 31, 2019 | 73.04 | 73.06 | 71.60 | 72.14 | 6,348,557 | -0.90(-1.23%) |
Oct 30, 2019 | 73.63 | 73.76 | 72.51 | 73.04 | 4,427,203 | -0.20(-0.27%) |
Oct 29, 2019 | 74.21 | 74.30 | 73.04 | 73.23 | 5,567,895 | -1.25(-1.67%) |
Oct 28, 2019 | 72.24 | 74.55 | 72.23 | 74.48 | 11,094,194 | +2.58(+3.59%) |
Oct 25, 2019 | 70.85 | 71.95 | 70.77 | 71.90 | 7,484,626 | +1.06(+1.49%) |
Oct 24, 2019 | 70.01 | 70.87 | 69.58 | 70.84 | 6,045,575 | +1.57(+2.27%) |
Oct 23, 2019 | 69.24 | 70.07 | 68.94 | 69.27 | 6,620,115 | -1.10(-1.57%) |
Oct 22, 2019 | 70.79 | 70.91 | 70.17 | 70.37 | 5,694,651 | -0.46(-0.65%) |
Oct 21, 2019 | 70.29 | 70.93 | 69.96 | 70.83 | 5,917,890 | +1.17(+1.67%) |
Oct 18, 2019 | 70.51 | 71.05 | 69.66 | 69.66 | 6,814,028 | -1.16(-1.63%) |
Oct 17, 2019 | 70.58 | 71.71 | 70.31 | 70.82 | 6,605,523 | +0.66(+0.95%) |
Oct 16, 2019 | 69.49 | 70.24 | 69.31 | 70.16 | 7,098,894 | +0.37(+0.53%) |
Oct 15, 2019 | 68.95 | 69.93 | 68.41 | 69.79 | 5,842,991 | +1.36(+1.99%) |
Oct 14, 2019 | 68.74 | 69.39 | 68.41 | 68.43 | 5,196,461 | -0.36(-0.52%) |
Oct 11, 2019 | 68.33 | 69.79 | 68.17 | 68.79 | 8,249,335 | +1.55(+2.31%) |
Oct 10, 2019 | 66.68 | 68.13 | 66.52 | 67.23 | 6,912,620 | +0.56(+0.83%) |
Oct 09, 2019 | 66.28 | 67.08 | 65.97 | 66.68 | 5,877,076 | +1.35(+2.06%) |
Oct 08, 2019 | 67.73 | 68.00 | 65.30 | 65.33 | 10,251,197 | -3.13(-4.57%) |
Oct 07, 2019 | 69.06 | 69.55 | 68.40 | 68.46 | 4,906,514 | -1.03(-1.48%) |
Oct 04, 2019 | 68.44 | 69.56 | 68.01 | 69.49 | 5,486,436 | +1.58(+2.32%) |
Oct 03, 2019 | 66.30 | 68.01 | 65.61 | 67.92 | 6,281,558 | +1.56(+2.35%) |
Oct 02, 2019 | 67.49 | 67.90 | 66.16 | 66.36 | 7,011,315 | -1.33(-1.96%) |
Oct 01, 2019 | 69.11 | 70.01 | 67.23 | 67.68 | 7,859,051 | -0.73(-1.06%) |
Sep 30, 2019 | 68.92 | 69.01 | 68.18 | 68.41 | 5,894,512 | -0.31(-0.46%) |
Sep 27, 2019 | 69.06 | 70.13 | 68.35 | 68.72 | 5,590,806 | -0.65(-0.93%) |
Sep 26, 2019 | 69.20 | 69.67 | 68.10 | 69.37 | 4,240,243 | +0.11(+0.16%) |
Sep 25, 2019 | 67.29 | 69.49 | 67.15 | 69.26 | 6,355,866 | +1.79(+2.66%) |
Sep 24, 2019 | 70.02 | 70.22 | 66.93 | 67.47 | 11,645,894 | -1.80(-2.60%) |
Sep 23, 2019 | 68.76 | 69.87 | 68.21 | 69.27 | 6,985,630 | +0.72(+1.05%) |
Sep 20, 2019 | 70.13 | 70.58 | 68.31 | 68.55 | 10,596,094 | -1.61(-2.29%) |
Sep 19, 2019 | 71.06 | 71.74 | 70.14 | 70.16 | 6,077,868 | -0.60(-0.85%) |
Sep 18, 2019 | 70.57 | 70.91 | 69.63 | 70.76 | 5,795,811 | +0.19(+0.27%) |
Sep 17, 2019 | 69.60 | 70.66 | 69.51 | 70.57 | 4,946,483 | +0.48(+0.69%) |
Sep 16, 2019 | 69.57 | 70.39 | 68.97 | 70.09 | 4,188,710 | -0.23(-0.33%) |
Sep 13, 2019 | 71.01 | 71.33 | 70.28 | 70.32 | 5,958,442 | -0.60(-0.85%) |
Sep 12, 2019 | 71.79 | 71.79 | 70.47 | 70.92 | 6,519,862 | -0.74(-1.03%) |
Sep 11, 2019 | 70.10 | 71.66 | 70.06 | 71.66 | 7,323,386 | +1.62(+2.32%) |
Sep 10, 2019 | 69.43 | 70.18 | 68.81 | 70.03 | 10,535,328 | +0.44(+0.64%) |
Sep 09, 2019 | 70.33 | 70.69 | 69.37 | 69.59 | 7,738,332 | -0.56(-0.80%) |
Sep 06, 2019 | 70.25 | 70.36 | 69.79 | 70.15 | 5,763,321 | -0.13(-0.19%) |
Sep 05, 2019 | 69.30 | 71.57 | 69.30 | 70.28 | 15,150,778 | +1.69(+2.46%) |
Sep 04, 2019 | 67.61 | 68.62 | 67.29 | 68.59 | 5,533,916 | +1.75(+2.62%) |
Sep 03, 2019 | 68.31 | 68.50 | 66.46 | 66.84 | 8,520,135 | -2.36(-3.41%) |
Aug 30, 2019 | 68.67 | 69.44 | 68.51 | 69.20 | 9,514,610 | +1.17(+1.73%) |
Aug 29, 2019 | 66.93 | 68.54 | 66.93 | 68.02 | 8,259,003 | +1.87(+2.82%) |
Aug 28, 2019 | 65.65 | 66.62 | 64.87 | 66.15 | 6,382,197 | +0.34(+0.51%) |
Aug 27, 2019 | 65.56 | 66.18 | 65.13 | 65.81 | 8,210,063 | +0.94(+1.45%) |
Aug 26, 2019 | 66.64 | 66.81 | 64.52 | 64.87 | 12,537,200 | -0.54(-0.83%) |
Aug 23, 2019 | 67.73 | 70.38 | 65.15 | 65.41 | 18,523,234 | -3.23(-4.71%) |
Aug 22, 2019 | 68.43 | 69.36 | 68.15 | 68.64 | 8,091,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.07 | 68.68 | 67.61 | 68.24 | 12,369,006 | +0.56(+0.83%) |
Aug 20, 2019 | 66.35 | 68.00 | 66.13 | 67.68 | 10,550,548 | +1.07(+1.60%) |
Aug 19, 2019 | 66.36 | 67.20 | 65.97 | 66.62 | 10,890,220 | +1.41(+2.17%) |
Aug 16, 2019 | 63.93 | 65.32 | 63.82 | 65.20 | 11,693,543 | +1.89(+2.98%) |
Aug 15, 2019 | 63.56 | 64.23 | 62.81 | 63.31 | 10,252,869 | +0.25(+0.39%) |
Aug 14, 2019 | 62.85 | 63.96 | 62.77 | 63.07 | 11,617,876 | -1.16(-1.80%) |
Aug 13, 2019 | 62.18 | 64.48 | 61.67 | 64.22 | 11,598,775 | +2.12(+3.41%) |
Aug 12, 2019 | 63.17 | 63.60 | 62.04 | 62.10 | 8,276,871 | -1.51(-2.38%) |
Aug 09, 2019 | 62.74 | 64.23 | 62.45 | 63.62 | 9,780,416 | +0.21(+0.34%) |
Aug 08, 2019 | 61.89 | 63.48 | 61.70 | 63.40 | 9,390,032 | +1.65(+2.68%) |
Aug 07, 2019 | 59.84 | 61.93 | 59.72 | 61.75 | 10,041,162 | +1.09(+1.80%) |
Aug 06, 2019 | 61.86 | 62.22 | 59.95 | 60.65 | 14,823,817 | -0.56(-0.92%) |
Aug 05, 2019 | 62.26 | 63.03 | 61.00 | 61.21 | 14,688,827 | -2.09(-3.30%) |
Aug 02, 2019 | 62.67 | 63.64 | 62.29 | 63.31 | 14,216,732 | -0.04(-0.07%) |
Aug 01, 2019 | 61.29 | 65.58 | 60.73 | 63.35 | 33,412,596 | -1.74(-2.68%) |
Jul 31, 2019 | 66.58 | 66.98 | 64.74 | 65.09 | 15,764,923 | -1.47(-2.21%) |
Jul 30, 2019 | 66.36 | 66.79 | 66.16 | 66.56 | 8,311,241 | -0.14(-0.21%) |
Jul 29, 2019 | 66.87 | 67.91 | 66.44 | 66.70 | 9,258,045 | -0.22(-0.33%) |
Jul 26, 2019 | 66.83 | 67.49 | 66.60 | 66.93 | 9,286,343 | -0.12(-0.17%) |
Jul 25, 2019 | 67.48 | 67.75 | 66.82 | 67.04 | 8,201,949 | -0.46(-0.69%) |
Jul 24, 2019 | 65.75 | 67.99 | 65.56 | 67.51 | 15,746,891 | +1.56(+2.36%) |
Jul 23, 2019 | 67.03 | 67.26 | 65.23 | 65.95 | 16,205,327 | -1.63(-2.41%) |
Jul 22, 2019 | 66.78 | 68.17 | 66.78 | 67.58 | 10,831,332 | +0.85(+1.27%) |
Jul 19, 2019 | 66.22 | 67.36 | 66.22 | 66.73 | 16,271,696 | +0.56(+0.85%) |
Jul 18, 2019 | 66.70 | 67.04 | 65.89 | 66.17 | 14,143,665 | -1.24(-1.83%) |
Jul 17, 2019 | 69.91 | 70.65 | 67.36 | 67.41 | 23,152,126 | +0.08(+0.12%) |
Jul 16, 2019 | 66.83 | 68.07 | 66.33 | 67.33 | 11,061,119 | +0.21(+0.32%) |
Jul 15, 2019 | 66.86 | 67.53 | 66.54 | 67.11 | 10,000,998 | +0.47(+0.71%) |
Jul 12, 2019 | 66.06 | 66.71 | 65.54 | 66.64 | 9,022,785 | +1.06(+1.61%) |
Jul 11, 2019 | 66.30 | 67.43 | 65.22 | 65.58 | 16,069,960 | -0.58(-0.87%) |
Jul 10, 2019 | 68.36 | 68.43 | 65.91 | 66.16 | 16,942,692 | -1.82(-2.67%) |
Jul 09, 2019 | 68.01 | 68.37 | 67.48 | 67.98 | 8,436,611 | -0.20(-0.30%) |
Jul 08, 2019 | 67.60 | 68.54 | 67.56 | 68.18 | 8,906,434 | -0.03(-0.04%) |
Jul 05, 2019 | 66.02 | 68.26 | 65.93 | 68.21 | 10,363,390 | +0.03(+0.04%) |
Jul 03, 2019 | 68.57 | 68.72 | 67.67 | 68.18 | 5,945,844 | -0.34(-0.49%) |
Jul 02, 2019 | 68.76 | 68.94 | 68.17 | 68.52 | 7,954,492 | -0.18(-0.26%) |
Jul 01, 2019 | 71.78 | 71.86 | 68.58 | 68.70 | 19,899,134 | +1.01(+1.50%) |
Jun 28, 2019 | 67.32 | 68.01 | 66.56 | 67.68 | 32,837,858 | +0.57(+0.85%) |
Jun 27, 2019 | 67.03 | 67.53 | 66.88 | 67.11 | 12,533,531 | +0.43(+0.64%) |
Jun 26, 2019 | 65.63 | 67.34 | 65.53 | 66.69 | 15,518,199 | +2.14(+3.31%) |
Jun 25, 2019 | 65.16 | 65.97 | 64.52 | 64.55 | 10,061,995 | -0.49(-0.75%) |
Jun 24, 2019 | 64.92 | 65.35 | 64.24 | 65.04 | 9,994,399 | +0.34(+0.52%) |
Jun 21, 2019 | 64.34 | 65.10 | 64.34 | 64.70 | 17,133,402 | -0.02(-0.03%) |
Jun 20, 2019 | 65.12 | 65.55 | 64.27 | 64.72 | 11,094,552 | +0.84(+1.31%) |
Jun 19, 2019 | 64.39 | 64.61 | 62.99 | 63.88 | 13,482,661 | -0.14(-0.22%) |
Jun 18, 2019 | 62.01 | 64.41 | 61.99 | 64.03 | 16,304,723 | +2.54(+4.12%) |
Jun 17, 2019 | 61.47 | 62.26 | 61.30 | 61.49 | 10,576,836 | +0.35(+0.57%) |
Jun 14, 2019 | 60.81 | 61.50 | 60.41 | 61.14 | 13,621,169 | -1.08(-1.73%) |
Jun 13, 2019 | 62.26 | 62.72 | 61.73 | 62.22 | 7,629,306 | +0.30(+0.49%) |
Jun 12, 2019 | 61.86 | 62.61 | 61.57 | 61.92 | 10,551,464 | -1.47(-2.32%) |
Jun 11, 2019 | 63.69 | 64.26 | 62.52 | 63.39 | 13,298,459 | +0.62(+0.99%) |
Jun 10, 2019 | 61.39 | 63.58 | 61.39 | 62.76 | 17,115,168 | +1.65(+2.69%) |
Jun 07, 2019 | 60.23 | 61.20 | 59.88 | 61.12 | 11,796,156 | +0.98(+1.63%) |
Jun 06, 2019 | 59.54 | 60.48 | 58.95 | 60.14 | 12,116,752 | +0.51(+0.85%) |
Jun 05, 2019 | 60.54 | 60.80 | 58.57 | 59.63 | 13,235,169 | -0.72(-1.19%) |
Jun 04, 2019 | 59.61 | 60.40 | 58.81 | 60.35 | 17,991,402 | +1.56(+2.65%) |
Jun 03, 2019 | 59.15 | 60.07 | 58.44 | 58.79 | 15,448,154 | -0.12(-0.21%) |
May 31, 2019 | 58.00 | 59.81 | 57.78 | 58.91 | 17,081,204 | +0.20(+0.35%) |
May 30, 2019 | 58.16 | 59.13 | 58.13 | 58.71 | 13,094,423 | +0.73(+1.26%) |
May 29, 2019 | 57.63 | 58.32 | 57.10 | 57.98 | 18,501,272 | +0.34(+0.60%) |
May 28, 2019 | 58.76 | 59.70 | 57.52 | 57.64 | 25,707,414 | -0.74(-1.27%) |
May 24, 2019 | 60.77 | 60.97 | 58.16 | 58.38 | 24,294,182 | -1.80(-2.99%) |
May 23, 2019 | 59.09 | 60.19 | 58.10 | 60.18 | 36,088,016 | -0.93(-1.53%) |
May 22, 2019 | 60.95 | 63.25 | 59.93 | 61.11 | 75,010,264 | -7.44(-10.86%) |
May 21, 2019 | 69.57 | 69.69 | 68.08 | 68.55 | 19,598,558 | +0.64(+0.95%) |
May 20, 2019 | 68.73 | 69.06 | 67.07 | 67.91 | 37,058,828 | -3.95(-5.50%) |
May 17, 2019 | 70.97 | 73.29 | 70.54 | 71.86 | 22,143,196 | -1.16(-1.58%) |
May 16, 2019 | 73.88 | 74.77 | 72.41 | 73.01 | 25,510,428 | -3.04(-4.00%) |
May 15, 2019 | 75.43 | 76.71 | 74.85 | 76.05 | 13,365,162 | +0.11(+0.15%) |
May 14, 2019 | 74.30 | 76.21 | 74.06 | 75.94 | 16,278,144 | +1.98(+2.67%) |
May 13, 2019 | 73.39 | 74.81 | 73.17 | 73.96 | 18,925,840 | -1.72(-2.27%) |
May 10, 2019 | 73.52 | 76.12 | 73.49 | 75.68 | 18,096,642 | +1.82(+2.46%) |
May 09, 2019 | 73.51 | 74.80 | 72.53 | 73.87 | 16,461,431 | -0.67(-0.90%) |
May 08, 2019 | 74.81 | 75.58 | 74.16 | 74.54 | 17,577,376 | -0.58(-0.77%) |
May 07, 2019 | 76.88 | 77.72 | 74.75 | 75.12 | 24,471,566 | -2.69(-3.46%) |
May 06, 2019 | 76.12 | 78.20 | 75.95 | 77.81 | 17,783,118 | -0.92(-1.16%) |
May 03, 2019 | 77.38 | 79.19 | 76.76 | 78.73 | 23,895,514 | +1.90(+2.47%) |
May 02, 2019 | 77.15 | 79.65 | 75.96 | 76.83 | 45,741,176 | +0.68(+0.89%) |
May 01, 2019 | 76.86 | 77.78 | 75.96 | 76.15 | 31,883,020 | +0.21(+0.28%) |
Apr 30, 2019 | 76.69 | 77.11 | 75.87 | 75.94 | 19,928,692 | -0.99(-1.28%) |
Apr 29, 2019 | 76.18 | 77.57 | 75.68 | 76.93 | 20,332,814 | +0.54(+0.70%) |
Apr 26, 2019 | 74.51 | 76.49 | 74.25 | 76.39 | 21,391,342 | +1.38(+1.85%) |
Apr 25, 2019 | 75.98 | 76.11 | 74.51 | 75.01 | 23,502,886 | -1.55(-2.03%) |
Apr 24, 2019 | 76.74 | 78.14 | 75.21 | 76.56 | 45,691,508 | -0.24(-0.31%) |
Apr 23, 2019 | 73.97 | 77.55 | 73.42 | 76.80 | 64,604,616 | +4.52(+6.26%) |
Apr 22, 2019 | 70.39 | 72.74 | 69.95 | 72.27 | 37,748,760 | +1.83(+2.60%) |
Apr 18, 2019 | 69.41 | 70.71 | 68.79 | 70.44 | 47,206,128 | +0.71(+1.02%) |
Apr 17, 2019 | 69.49 | 72.76 | 67.44 | 69.72 | 176,930,160 | +7.61(+12.25%) |
Apr 16, 2019 | 50.66 | 62.63 | 50.51 | 62.12 | 98,133,016 | +11.70(+23.21%) |
Apr 15, 2019 | 50.38 | 50.85 | 50.28 | 50.41 | 12,149,744 | +0.20(+0.40%) |
Apr 12, 2019 | 49.62 | 50.41 | 49.44 | 50.21 | 15,292,816 | +0.93(+1.88%) |
Apr 11, 2019 | 49.76 | 50.17 | 49.18 | 49.29 | 15,768,174 | -0.38(-0.76%) |
Apr 10, 2019 | 50.88 | 51.01 | 49.46 | 49.67 | 18,120,302 | -0.98(-1.93%) |
Apr 09, 2019 | 50.76 | 50.84 | 50.28 | 50.64 | 13,284,857 | -0.28(-0.55%) |
Apr 08, 2019 | 50.95 | 51.57 | 50.71 | 50.93 | 10,141,410 | -0.20(-0.40%) |
Apr 05, 2019 | 51.12 | 51.31 | 50.86 | 51.13 | 13,987,367 | +0.11(+0.22%) |
Apr 04, 2019 | 50.92 | 51.68 | 50.86 | 51.01 | 11,234,178 | +0.16(+0.31%) |
Apr 03, 2019 | 51.31 | 51.39 | 50.41 | 50.86 | 13,115,535 | -0.36(-0.71%) |
Apr 02, 2019 | 51.12 | 51.61 | 50.84 | 51.22 | 8,631,177 | +0.25(+0.48%) |
Apr 01, 2019 | 50.82 | 51.27 | 50.35 | 50.97 | 13,836,734 | +0.69(+1.37%) |
Mar 29, 2019 | 50.26 | 50.75 | 50.20 | 50.28 | 9,673,485 | +0.42(+0.85%) |
Mar 28, 2019 | 50.28 | 50.60 | 49.67 | 49.86 | 12,548,778 | -0.32(-0.63%) |
Mar 27, 2019 | 50.56 | 50.85 | 49.66 | 50.18 | 13,533,976 | -0.96(-1.88%) |
Mar 26, 2019 | 50.39 | 51.48 | 49.97 | 51.14 | 18,203,132 | +1.20(+2.40%) |
Mar 25, 2019 | 49.89 | 50.20 | 49.44 | 49.94 | 7,859,507 | -0.16(-0.32%) |
Mar 22, 2019 | 50.86 | 51.22 | 50.04 | 50.10 | 11,617,936 | -0.84(-1.64%) |
Mar 21, 2019 | 50.46 | 51.38 | 50.43 | 50.94 | 22,163,670 | +0.54(+1.07%) |
Mar 20, 2019 | 50.28 | 50.86 | 50.04 | 50.40 | 9,976,529 | +0.17(+0.33%) |
Mar 19, 2019 | 50.41 | 50.86 | 50.06 | 50.23 | 10,620,157 | +0.12(+0.25%) |
Mar 18, 2019 | 49.92 | 50.42 | 49.76 | 50.11 | 14,846,020 | +0.20(+0.41%) |
Mar 15, 2019 | 48.49 | 50.56 | 48.42 | 49.90 | 31,740,802 | +1.06(+2.17%) |
Mar 14, 2019 | 48.96 | 49.26 | 48.71 | 48.85 | 8,286,888 | +0.01(+0.02%) |
Mar 13, 2019 | 48.52 | 49.32 | 48.49 | 48.84 | 10,432,465 | +0.48(+1.00%) |
Mar 12, 2019 | 48.19 | 48.77 | 48.09 | 48.35 | 10,859,202 | +0.43(+0.90%) |
Mar 11, 2019 | 47.36 | 48.26 | 47.30 | 47.92 | 12,179,851 | +0.72(+1.53%) |
Mar 08, 2019 | 47.13 | 47.28 | 46.76 | 47.20 | 11,474,688 | -0.44(-0.93%) |
Mar 07, 2019 | 48.34 | 48.54 | 47.27 | 47.64 | 15,501,397 | -0.68(-1.41%) |
Mar 06, 2019 | 47.51 | 48.90 | 47.37 | 48.32 | 23,272,586 | +1.30(+2.78%) |
Mar 05, 2019 | 46.98 | 47.26 | 46.80 | 47.01 | 11,572,977 | +0.14(+0.30%) |
Mar 04, 2019 | 47.57 | 47.67 | 46.42 | 46.87 | 16,086,977 | -0.37(-0.77%) |
Mar 01, 2019 | 47.06 | 47.41 | 46.81 | 47.24 | 14,524,630 | +0.71(+1.52%) |
Feb 28, 2019 | 46.19 | 46.85 | 45.94 | 46.53 | 21,799,888 | +0.31(+0.66%) |
Feb 27, 2019 | 46.15 | 46.31 | 45.56 | 46.23 | 11,960,850 | +0.01(+0.02%) |
Feb 26, 2019 | 46.26 | 46.38 | 45.56 | 46.22 | 13,040,472 | +0.03(+0.08%) |
Feb 25, 2019 | 46.87 | 47.04 | 46.11 | 46.18 | 17,593,042 | -0.11(-0.24%) |
Feb 22, 2019 | 45.92 | 46.32 | 45.88 | 46.30 | 15,368,411 | +0.67(+1.47%) |
Feb 21, 2019 | 45.76 | 45.84 | 45.23 | 45.63 | 8,979,549 | -0.09(-0.19%) |
Feb 20, 2019 | 45.54 | 46.12 | 45.43 | 45.71 | 14,757,685 | +0.38(+0.85%) |
Feb 19, 2019 | 45.32 | 45.74 | 45.10 | 45.33 | 9,473,282 | +0.03(+0.06%) |
Feb 15, 2019 | 45.39 | 45.63 | 44.97 | 45.30 | 14,043,306 | +0.36(+0.80%) |
Feb 14, 2019 | 44.88 | 45.11 | 44.53 | 44.95 | 20,530,524 | -0.02(-0.04%) |
Feb 13, 2019 | 45.32 | 45.75 | 44.94 | 44.96 | 12,625,030 | -0.06(-0.14%) |
Feb 12, 2019 | 44.71 | 45.48 | 44.46 | 45.02 | 19,084,880 | +0.72(+1.63%) |
Feb 11, 2019 | 44.06 | 44.71 | 43.91 | 44.30 | 11,439,136 | +0.47(+1.07%) |
Feb 08, 2019 | 43.79 | 44.17 | 43.50 | 43.83 | 14,297,794 | -0.23(-0.51%) |
Feb 07, 2019 | 44.30 | 44.55 | 43.81 | 44.06 | 12,185,974 | -0.48(-1.08%) |
Feb 06, 2019 | 44.40 | 45.00 | 44.39 | 44.54 | 12,675,308 | +0.32(+0.73%) |
Feb 05, 2019 | 43.34 | 44.52 | 43.33 | 44.21 | 17,728,804 | +0.91(+2.09%) |
Feb 04, 2019 | 43.33 | 43.40 | 43.11 | 43.31 | 12,465,426 | +0.07(+0.16%) |
Feb 01, 2019 | 43.21 | 43.82 | 43.05 | 43.24 | 17,822,418 | +0.08(+0.18%) |
Jan 31, 2019 | 44.62 | 44.69 | 42.79 | 43.16 | 28,375,210 | -0.57(-1.30%) |
Jan 30, 2019 | 43.30 | 43.94 | 42.89 | 43.73 | 20,773,552 | +0.67(+1.56%) |
Jan 29, 2019 | 44.00 | 44.31 | 43.00 | 43.05 | 30,120,286 | -1.08(-2.45%) |
Jan 28, 2019 | 43.86 | 44.70 | 43.79 | 44.14 | 28,058,786 | -0.58(-1.29%) |
Jan 25, 2019 | 44.39 | 45.35 | 43.82 | 44.71 | 22,390,694 | +0.43(+0.96%) |
Jan 24, 2019 | 45.28 | 45.30 | 43.94 | 44.28 | 37,608,276 | -0.84(-1.85%) |
Jan 23, 2019 | 46.12 | 46.69 | 44.64 | 45.12 | 38,763,100 | -2.20(-4.64%) |
Jan 22, 2019 | 47.91 | 47.93 | 47.01 | 47.32 | 20,489,030 | -0.85(-1.77%) |
Jan 18, 2019 | 48.28 | 48.72 | 47.93 | 48.17 | 32,149,470 | +0.44(+0.91%) |
Jan 17, 2019 | 47.91 | 48.11 | 47.39 | 47.73 | 21,069,946 | -0.44(-0.90%) |
Jan 16, 2019 | 48.59 | 48.88 | 48.07 | 48.17 | 15,914,771 | -0.40(-0.83%) |
Jan 15, 2019 | 49.96 | 50.03 | 48.42 | 48.57 | 19,989,584 | -1.37(-2.74%) |
Jan 14, 2019 | 49.70 | 50.25 | 49.13 | 49.94 | 10,840,581 | -0.17(-0.35%) |
Jan 11, 2019 | 49.22 | 50.70 | 49.09 | 50.11 | 13,796,276 | +0.61(+1.23%) |
Jan 10, 2019 | 48.97 | 49.67 | 48.89 | 49.50 | 12,573,199 | +0.17(+0.34%) |
Jan 09, 2019 | 49.03 | 49.77 | 48.93 | 49.34 | 12,587,810 | +0.58(+1.18%) |
Jan 08, 2019 | 49.43 | 49.57 | 48.47 | 48.76 | 13,893,256 | -0.43(-0.87%) |
Jan 07, 2019 | 49.15 | 49.82 | 48.75 | 49.19 | 14,171,007 | -0.14(-0.28%) |
Jan 04, 2019 | 49.24 | 49.53 | 48.12 | 49.33 | 16,266,576 | +0.78(+1.62%) |
Jan 03, 2019 | 48.76 | 49.54 | 48.39 | 48.55 | 16,546,706 | -1.48(-2.96%) |