Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.91 | 49.02 | 48.31 | 48.76 | 3,322,491 | -0.13(-0.26%) |
Dec 30, 2019 | 49.13 | 49.16 | 48.56 | 48.88 | 2,434,040 | -0.23(-0.46%) |
Dec 27, 2019 | 49.38 | 49.43 | 48.93 | 49.11 | 1,380,415 | -0.21(-0.42%) |
Dec 26, 2019 | 49.00 | 49.32 | 48.77 | 49.32 | 1,998,544 | +0.41(+0.84%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.43 | 48.91 | 984,998 | +0.03(+0.07%) |
Dec 23, 2019 | 48.86 | 49.15 | 48.55 | 48.88 | 3,567,250 | +0.14(+0.30%) |
Dec 20, 2019 | 48.47 | 49.03 | 47.69 | 48.73 | 8,108,090 | +1.07(+2.25%) |
Dec 19, 2019 | 47.60 | 47.73 | 47.23 | 47.66 | 2,919,619 | +0.22(+0.46%) |
Dec 18, 2019 | 47.69 | 47.74 | 47.20 | 47.44 | 6,072,933 | -0.27(-0.56%) |
Dec 17, 2019 | 48.19 | 48.24 | 47.68 | 47.71 | 3,681,884 | -0.37(-0.77%) |
Dec 16, 2019 | 47.96 | 48.86 | 47.90 | 48.08 | 5,251,546 | +0.54(+1.15%) |
Dec 13, 2019 | 47.92 | 48.72 | 47.42 | 47.53 | 5,581,802 | -0.50(-1.04%) |
Dec 12, 2019 | 46.25 | 48.17 | 46.04 | 48.03 | 5,690,556 | +1.77(+3.83%) |
Dec 11, 2019 | 45.99 | 46.46 | 45.77 | 46.26 | 3,192,609 | +0.41(+0.90%) |
Dec 10, 2019 | 46.23 | 46.37 | 45.74 | 45.84 | 3,134,046 | -0.26(-0.57%) |
Dec 09, 2019 | 45.99 | 46.27 | 45.81 | 46.10 | 3,839,407 | +0.12(+0.26%) |
Dec 06, 2019 | 45.63 | 46.09 | 45.47 | 45.98 | 3,447,495 | +0.95(+2.12%) |
Dec 05, 2019 | 44.99 | 45.49 | 44.66 | 45.03 | 3,976,198 | +0.08(+0.18%) |
Dec 04, 2019 | 44.53 | 45.14 | 44.00 | 44.95 | 9,281,746 | +2.17(+5.08%) |
Dec 03, 2019 | 42.72 | 43.02 | 42.28 | 42.77 | 5,479,333 | -1.09(-2.48%) |
Dec 02, 2019 | 44.30 | 44.41 | 43.61 | 43.86 | 5,075,993 | -0.15(-0.35%) |
Nov 29, 2019 | 44.22 | 44.40 | 43.89 | 44.02 | 1,573,721 | -0.49(-1.11%) |
Nov 27, 2019 | 44.68 | 44.73 | 44.28 | 44.51 | 3,459,953 | +0.06(+0.14%) |
Nov 26, 2019 | 43.47 | 44.55 | 42.96 | 44.45 | 7,561,667 | +0.86(+1.98%) |
Nov 25, 2019 | 42.98 | 43.62 | 42.95 | 43.59 | 4,273,504 | +0.91(+2.14%) |
Nov 22, 2019 | 42.44 | 42.93 | 42.44 | 42.68 | 2,585,568 | +0.31(+0.73%) |
Nov 21, 2019 | 42.48 | 42.72 | 42.04 | 42.37 | 3,468,761 | -0.07(-0.16%) |
Nov 20, 2019 | 42.71 | 43.16 | 42.12 | 42.44 | 4,112,605 | -0.52(-1.22%) |
Nov 19, 2019 | 43.19 | 43.35 | 42.43 | 42.96 | 5,111,236 | +0.10(+0.23%) |
Nov 18, 2019 | 43.62 | 43.82 | 42.78 | 42.86 | 3,366,962 | -1.01(-2.29%) |
Nov 15, 2019 | 44.08 | 44.22 | 43.64 | 43.87 | 4,024,217 | +0.45(+1.05%) |
Nov 14, 2019 | 43.37 | 43.51 | 43.04 | 43.42 | 2,884,330 | -0.22(-0.50%) |
Nov 13, 2019 | 42.98 | 43.81 | 42.90 | 43.63 | 2,696,240 | +0.19(+0.44%) |
Nov 12, 2019 | 43.99 | 44.52 | 43.23 | 43.44 | 4,099,381 | -0.41(-0.94%) |
Nov 11, 2019 | 44.19 | 44.51 | 43.81 | 43.86 | 4,316,925 | -0.76(-1.70%) |
Nov 08, 2019 | 43.69 | 44.74 | 43.48 | 44.62 | 3,833,162 | +0.39(+0.89%) |
Nov 07, 2019 | 44.57 | 44.94 | 43.88 | 44.22 | 8,675,638 | -0.12(-0.27%) |
Nov 06, 2019 | 45.21 | 45.40 | 43.27 | 44.34 | 12,181,339 | -2.04(-4.40%) |
Nov 05, 2019 | 46.26 | 47.10 | 45.80 | 46.38 | 8,263,547 | +0.11(+0.24%) |
Nov 04, 2019 | 45.80 | 46.29 | 45.73 | 46.27 | 6,016,327 | +1.29(+2.88%) |
Nov 01, 2019 | 44.32 | 45.17 | 44.26 | 44.98 | 3,750,573 | +1.25(+2.86%) |
Oct 31, 2019 | 44.10 | 44.24 | 43.50 | 43.73 | 2,817,411 | -0.51(-1.16%) |
Oct 30, 2019 | 45.13 | 45.20 | 44.05 | 44.24 | 3,344,775 | +0.27(+0.62%) |
Oct 29, 2019 | 44.60 | 44.94 | 43.80 | 43.97 | 3,330,260 | -0.36(-0.82%) |
Oct 28, 2019 | 44.36 | 44.65 | 44.15 | 44.33 | 3,864,335 | +0.78(+1.80%) |
Oct 25, 2019 | 43.61 | 43.85 | 43.19 | 43.55 | 3,546,581 | -0.13(-0.29%) |
Oct 24, 2019 | 42.95 | 43.95 | 42.95 | 43.67 | 3,035,661 | +0.55(+1.27%) |
Oct 23, 2019 | 43.55 | 43.75 | 42.53 | 43.12 | 7,129,178 | -1.57(-3.51%) |
Oct 22, 2019 | 45.14 | 45.37 | 44.64 | 44.69 | 3,504,353 | -0.65(-1.44%) |
Oct 21, 2019 | 44.71 | 45.38 | 44.39 | 45.34 | 3,263,387 | +1.29(+2.92%) |
Oct 18, 2019 | 44.32 | 44.37 | 43.21 | 44.06 | 3,015,467 | -0.32(-0.72%) |
Oct 17, 2019 | 45.04 | 45.24 | 44.17 | 44.38 | 2,298,992 | -0.18(-0.41%) |
Oct 16, 2019 | 44.80 | 45.15 | 44.49 | 44.56 | 2,863,417 | -0.34(-0.75%) |
Oct 15, 2019 | 44.62 | 45.14 | 44.13 | 44.89 | 3,481,411 | +0.52(+1.18%) |
Oct 14, 2019 | 44.05 | 44.42 | 43.74 | 44.37 | 2,354,350 | +0.07(+0.17%) |
Oct 11, 2019 | 43.66 | 44.92 | 43.44 | 44.30 | 6,223,930 | +1.44(+3.37%) |
Oct 10, 2019 | 42.45 | 43.21 | 42.28 | 42.85 | 3,821,533 | +0.57(+1.34%) |
Oct 09, 2019 | 42.02 | 42.51 | 41.84 | 42.29 | 3,218,864 | +0.88(+2.13%) |
Oct 08, 2019 | 42.29 | 42.38 | 41.31 | 41.41 | 4,411,020 | -1.41(-3.30%) |
Oct 07, 2019 | 43.36 | 43.59 | 42.78 | 42.82 | 5,022,497 | -0.65(-1.49%) |
Oct 04, 2019 | 42.91 | 43.49 | 42.66 | 43.47 | 3,529,977 | +0.95(+2.22%) |
Oct 03, 2019 | 42.04 | 42.76 | 41.45 | 42.53 | 5,128,425 | +0.54(+1.28%) |
Oct 02, 2019 | 42.62 | 42.74 | 41.84 | 41.99 | 3,533,953 | -1.10(-2.56%) |
Oct 01, 2019 | 44.00 | 44.56 | 42.83 | 43.09 | 5,793,464 | +0.00(+0.01%) |
Sep 30, 2019 | 42.44 | 43.29 | 42.34 | 43.09 | 3,187,468 | +0.75(+1.77%) |
Sep 27, 2019 | 42.78 | 43.19 | 42.04 | 42.34 | 3,248,571 | -0.50(-1.17%) |
Sep 26, 2019 | 43.19 | 43.19 | 42.37 | 42.84 | 6,209,236 | -0.30(-0.69%) |
Sep 25, 2019 | 41.82 | 43.28 | 41.38 | 43.13 | 3,845,719 | +1.10(+2.61%) |
Sep 24, 2019 | 42.79 | 42.94 | 41.71 | 42.03 | 3,078,036 | -0.59(-1.39%) |
Sep 23, 2019 | 41.87 | 42.98 | 41.77 | 42.63 | 4,341,281 | +0.68(+1.63%) |
Sep 20, 2019 | 42.87 | 43.24 | 41.89 | 41.95 | 5,959,559 | -0.95(-2.21%) |
Sep 19, 2019 | 43.44 | 43.59 | 42.83 | 42.89 | 2,897,425 | -0.50(-1.15%) |
Sep 18, 2019 | 43.47 | 43.58 | 42.76 | 43.39 | 4,205,462 | -0.09(-0.20%) |
Sep 17, 2019 | 43.45 | 43.65 | 42.96 | 43.48 | 2,801,784 | -0.32(-0.73%) |
Sep 16, 2019 | 43.50 | 44.06 | 43.23 | 43.80 | 2,493,996 | -0.26(-0.58%) |
Sep 13, 2019 | 44.48 | 44.51 | 44.03 | 44.06 | 3,311,105 | -0.22(-0.49%) |
Sep 12, 2019 | 44.72 | 44.86 | 43.80 | 44.27 | 5,998,408 | +0.02(+0.05%) |
Sep 11, 2019 | 43.09 | 44.26 | 42.58 | 44.25 | 5,932,067 | +1.32(+3.08%) |
Sep 10, 2019 | 42.30 | 42.95 | 42.11 | 42.93 | 4,111,714 | +0.32(+0.76%) |
Sep 09, 2019 | 42.24 | 43.36 | 42.16 | 42.60 | 6,051,340 | +0.63(+1.49%) |
Sep 06, 2019 | 41.35 | 42.17 | 41.12 | 41.98 | 6,498,867 | +0.78(+1.90%) |
Sep 05, 2019 | 40.73 | 41.76 | 40.73 | 41.19 | 8,211,089 | +1.07(+2.67%) |
Sep 04, 2019 | 40.06 | 40.31 | 38.30 | 40.12 | 16,217,164 | +0.76(+1.92%) |
Sep 03, 2019 | 39.53 | 39.95 | 39.00 | 39.37 | 4,555,833 | -0.67(-1.67%) |
Aug 30, 2019 | 40.50 | 40.60 | 39.96 | 40.03 | 2,604,679 | -0.11(-0.28%) |
Aug 29, 2019 | 40.12 | 40.52 | 39.95 | 40.15 | 2,905,432 | +0.78(+1.99%) |
Aug 28, 2019 | 38.94 | 39.50 | 38.56 | 39.36 | 3,482,698 | +0.25(+0.63%) |
Aug 27, 2019 | 39.60 | 40.05 | 39.00 | 39.12 | 3,982,351 | -0.18(-0.45%) |
Aug 26, 2019 | 40.00 | 40.07 | 38.98 | 39.29 | 7,963,689 | +0.07(+0.18%) |
Aug 23, 2019 | 41.13 | 41.23 | 39.17 | 39.22 | 5,700,363 | -2.32(-5.58%) |
Aug 22, 2019 | 41.09 | 41.72 | 40.82 | 41.54 | 3,085,756 | +0.26(+0.63%) |
Aug 21, 2019 | 41.63 | 41.77 | 40.99 | 41.28 | 4,439,273 | +0.06(+0.15%) |
Aug 20, 2019 | 41.56 | 41.69 | 41.03 | 41.22 | 4,487,522 | -0.37(-0.89%) |
Aug 19, 2019 | 41.66 | 42.01 | 41.32 | 41.59 | 6,255,606 | +0.77(+1.89%) |
Aug 16, 2019 | 40.63 | 41.02 | 40.41 | 40.82 | 3,705,904 | +0.71(+1.77%) |
Aug 15, 2019 | 40.47 | 40.64 | 39.69 | 40.11 | 2,755,635 | -0.03(-0.08%) |
Aug 14, 2019 | 40.22 | 40.75 | 39.93 | 40.14 | 4,342,365 | -1.60(-3.84%) |
Aug 13, 2019 | 40.10 | 42.06 | 39.95 | 41.74 | 6,141,541 | +1.42(+3.53%) |
Aug 12, 2019 | 40.16 | 40.60 | 39.96 | 40.32 | 3,849,466 | -0.25(-0.63%) |
Aug 09, 2019 | 41.47 | 41.47 | 40.26 | 40.57 | 4,066,622 | -1.36(-3.25%) |
Aug 08, 2019 | 40.98 | 41.95 | 40.65 | 41.94 | 4,424,858 | +1.10(+2.69%) |
Aug 07, 2019 | 39.72 | 41.02 | 39.47 | 40.84 | 8,624,324 | +1.55(+3.95%) |
Aug 06, 2019 | 39.41 | 39.95 | 38.80 | 39.29 | 9,166,132 | +2.06(+5.53%) |
Aug 05, 2019 | 39.62 | 39.62 | 38.28 | 37.23 | 9,665,565 | -3.45(-8.47%) |
Aug 02, 2019 | 42.10 | 42.10 | 40.58 | 40.67 | 7,671,413 | -1.63(-3.86%) |
Aug 01, 2019 | 43.62 | 44.65 | 41.77 | 42.31 | 5,681,702 | -1.30(-2.99%) |
Jul 31, 2019 | 44.71 | 44.71 | 42.89 | 43.61 | 5,700,922 | -1.19(-2.65%) |
Jul 30, 2019 | 44.72 | 44.97 | 44.31 | 44.80 | 4,558,616 | -0.64(-1.41%) |
Jul 29, 2019 | 45.44 | 45.58 | 44.99 | 45.44 | 3,718,913 | +0.12(+0.28%) |
Jul 26, 2019 | 45.56 | 45.60 | 44.99 | 45.31 | 2,532,382 | +0.03(+0.06%) |
Jul 25, 2019 | 45.57 | 45.74 | 44.84 | 45.29 | 3,623,857 | -0.83(-1.79%) |
Jul 24, 2019 | 45.01 | 46.21 | 44.65 | 46.11 | 8,803,561 | +1.97(+4.47%) |
Jul 23, 2019 | 43.51 | 44.15 | 43.28 | 44.14 | 3,823,291 | +0.93(+2.15%) |
Jul 22, 2019 | 42.94 | 43.49 | 42.83 | 43.21 | 3,305,714 | +0.58(+1.35%) |
Jul 19, 2019 | 43.30 | 43.35 | 42.61 | 42.63 | 4,174,231 | -0.27(-0.64%) |
Jul 18, 2019 | 42.09 | 42.94 | 41.99 | 42.91 | 3,111,643 | +0.99(+2.36%) |
Jul 17, 2019 | 41.93 | 42.19 | 41.58 | 41.92 | 2,559,897 | +0.00(+0.01%) |
Jul 16, 2019 | 42.26 | 42.36 | 41.67 | 41.91 | 3,483,186 | -0.85(-2.00%) |
Jul 15, 2019 | 42.54 | 42.87 | 42.32 | 42.77 | 3,255,309 | +0.41(+0.97%) |
Jul 12, 2019 | 41.71 | 42.39 | 41.49 | 42.36 | 3,425,948 | +0.91(+2.21%) |
Jul 11, 2019 | 41.22 | 41.59 | 40.78 | 41.44 | 3,969,609 | +0.17(+0.41%) |
Jul 10, 2019 | 41.57 | 42.20 | 41.17 | 41.27 | 2,988,672 | +0.06(+0.16%) |
Jul 09, 2019 | 40.26 | 41.25 | 40.24 | 41.21 | 3,878,371 | +0.60(+1.47%) |
Jul 08, 2019 | 40.78 | 41.05 | 40.55 | 40.61 | 2,939,744 | -0.60(-1.46%) |
Jul 05, 2019 | 40.93 | 41.34 | 40.56 | 41.21 | 2,745,652 | -0.25(-0.60%) |
Jul 03, 2019 | 41.32 | 41.64 | 40.87 | 41.46 | 2,021,619 | +0.01(+0.03%) |
Jul 02, 2019 | 42.21 | 42.26 | 41.24 | 41.45 | 4,673,807 | -0.78(-1.85%) |
Jul 01, 2019 | 41.69 | 42.27 | 41.57 | 42.23 | 8,792,517 | +2.18(+5.46%) |
Jun 28, 2019 | 40.64 | 40.94 | 40.00 | 40.04 | 13,380,966 | -0.20(-0.51%) |
Jun 27, 2019 | 40.64 | 41.17 | 40.18 | 40.25 | 4,981,817 | -0.01(-0.03%) |
Jun 26, 2019 | 39.60 | 40.43 | 39.29 | 40.26 | 5,379,618 | +1.49(+3.85%) |
Jun 25, 2019 | 40.11 | 40.11 | 38.73 | 38.77 | 4,796,381 | -0.55(-1.40%) |
Jun 24, 2019 | 39.31 | 39.53 | 39.11 | 39.32 | 3,936,051 | +0.01(+0.04%) |
Jun 21, 2019 | 39.38 | 39.71 | 39.04 | 39.30 | 7,113,016 | -0.22(-0.56%) |
Jun 20, 2019 | 40.18 | 40.26 | 39.36 | 39.53 | 3,490,671 | +0.38(+0.98%) |
Jun 19, 2019 | 39.60 | 39.60 | 39.07 | 39.14 | 3,964,675 | -0.12(-0.29%) |
Jun 18, 2019 | 38.06 | 39.60 | 37.80 | 39.26 | 6,627,411 | +1.74(+4.64%) |
Jun 17, 2019 | 38.20 | 38.54 | 37.47 | 37.52 | 4,224,538 | -0.91(-2.36%) |
Jun 14, 2019 | 37.60 | 38.57 | 37.02 | 38.42 | 7,411,160 | -0.42(-1.08%) |
Jun 13, 2019 | 38.90 | 39.29 | 38.63 | 38.84 | 5,652,468 | +0.13(+0.35%) |
Jun 12, 2019 | 39.20 | 39.20 | 38.43 | 38.71 | 3,112,078 | -0.71(-1.79%) |
Jun 11, 2019 | 40.29 | 40.38 | 38.64 | 39.41 | 4,751,437 | -0.19(-0.48%) |
Jun 10, 2019 | 39.14 | 40.02 | 39.07 | 39.60 | 5,002,460 | +0.96(+2.49%) |
Jun 07, 2019 | 38.68 | 39.26 | 38.41 | 38.64 | 4,107,976 | +0.25(+0.65%) |
Jun 06, 2019 | 38.14 | 38.57 | 37.69 | 38.39 | 4,208,466 | +0.37(+0.97%) |
Jun 05, 2019 | 39.25 | 39.32 | 37.41 | 38.02 | 4,265,324 | -0.89(-2.29%) |
Jun 04, 2019 | 37.38 | 38.96 | 37.16 | 38.92 | 5,338,653 | +1.97(+5.32%) |
Jun 03, 2019 | 37.13 | 37.85 | 36.64 | 36.95 | 5,821,906 | -0.01(-0.04%) |
May 31, 2019 | 36.89 | 37.84 | 36.75 | 36.96 | 8,855,112 | -0.61(-1.61%) |
May 30, 2019 | 37.24 | 37.84 | 37.20 | 37.57 | 6,945,869 | +0.36(+0.98%) |
May 29, 2019 | 36.29 | 37.51 | 36.11 | 37.20 | 6,390,999 | +0.67(+1.82%) |
May 28, 2019 | 37.20 | 37.35 | 35.87 | 36.54 | 8,276,162 | -0.61(-1.63%) |
May 24, 2019 | 37.94 | 38.25 | 37.12 | 37.14 | 3,865,477 | -0.54(-1.43%) |
May 23, 2019 | 37.18 | 37.72 | 36.82 | 37.68 | 6,268,587 | -0.11(-0.29%) |
May 22, 2019 | 37.41 | 38.37 | 37.26 | 37.79 | 5,931,833 | -0.06(-0.15%) |
May 21, 2019 | 37.30 | 37.99 | 37.04 | 37.85 | 6,351,015 | +1.11(+3.03%) |
May 20, 2019 | 37.17 | 37.76 | 36.36 | 36.74 | 8,334,847 | -1.55(-4.05%) |
May 17, 2019 | 38.49 | 39.25 | 38.19 | 38.29 | 5,012,069 | -0.84(-2.14%) |
May 16, 2019 | 39.00 | 39.33 | 38.54 | 39.12 | 6,824,615 | -0.33(-0.84%) |
May 15, 2019 | 38.49 | 39.75 | 38.36 | 39.45 | 7,385,485 | +0.52(+1.35%) |
May 14, 2019 | 38.72 | 39.09 | 38.40 | 38.93 | 9,195,454 | +0.48(+1.26%) |
May 13, 2019 | 39.42 | 39.85 | 38.12 | 38.45 | 10,525,915 | -2.59(-6.31%) |
May 10, 2019 | 41.09 | 41.36 | 39.99 | 41.04 | 7,226,148 | -0.06(-0.16%) |
May 09, 2019 | 41.19 | 41.44 | 39.90 | 41.10 | 9,824,517 | -0.99(-2.36%) |
May 08, 2019 | 41.36 | 43.25 | 41.27 | 42.09 | 9,191,044 | -1.20(-2.77%) |
May 07, 2019 | 44.03 | 44.05 | 42.63 | 43.29 | 12,422,864 | -0.97(-2.18%) |
May 06, 2019 | 44.48 | 44.78 | 44.09 | 44.26 | 8,190,474 | -2.07(-4.47%) |
May 03, 2019 | 46.29 | 46.37 | 45.76 | 46.33 | 2,994,802 | +0.29(+0.63%) |
May 02, 2019 | 45.50 | 46.60 | 45.12 | 46.04 | 4,270,778 | +0.53(+1.17%) |
May 01, 2019 | 46.29 | 46.52 | 45.47 | 45.50 | 5,647,704 | -0.43(-0.93%) |
Apr 30, 2019 | 45.89 | 45.99 | 45.32 | 45.93 | 4,278,441 | +0.54(+1.19%) |
Apr 29, 2019 | 45.18 | 45.65 | 45.13 | 45.39 | 2,816,288 | +0.14(+0.31%) |
Apr 26, 2019 | 44.14 | 45.28 | 43.73 | 45.25 | 3,215,318 | +0.43(+0.95%) |
Apr 25, 2019 | 44.84 | 45.19 | 43.96 | 44.82 | 4,822,597 | -0.63(-1.38%) |
Apr 24, 2019 | 44.82 | 45.97 | 44.80 | 45.45 | 4,919,546 | +0.31(+0.69%) |
Apr 23, 2019 | 44.93 | 45.64 | 44.86 | 45.14 | 5,003,033 | +0.26(+0.57%) |
Apr 22, 2019 | 45.27 | 45.39 | 44.82 | 44.88 | 5,489,145 | -0.51(-1.12%) |
Apr 18, 2019 | 45.86 | 45.93 | 45.07 | 45.39 | 5,244,764 | -0.26(-0.56%) |
Apr 17, 2019 | 46.11 | 46.11 | 44.63 | 45.65 | 9,845,522 | +0.69(+1.53%) |
Apr 16, 2019 | 44.21 | 45.01 | 44.18 | 44.96 | 10,728,383 | +1.00(+2.27%) |
Apr 15, 2019 | 43.84 | 44.17 | 43.57 | 43.96 | 6,927,792 | +0.11(+0.25%) |
Apr 12, 2019 | 43.86 | 44.09 | 43.52 | 43.85 | 4,539,938 | +0.64(+1.48%) |
Apr 11, 2019 | 43.27 | 43.40 | 42.77 | 43.21 | 4,100,867 | -0.13(-0.30%) |
Apr 10, 2019 | 42.70 | 43.43 | 42.42 | 43.34 | 4,905,508 | +0.62(+1.45%) |
Apr 09, 2019 | 43.07 | 43.11 | 42.56 | 42.72 | 5,397,168 | -0.53(-1.23%) |
Apr 08, 2019 | 42.72 | 43.33 | 42.28 | 43.25 | 6,033,137 | +0.52(+1.23%) |
Apr 05, 2019 | 42.11 | 42.86 | 41.99 | 42.73 | 6,250,787 | +0.76(+1.81%) |
Apr 04, 2019 | 41.50 | 42.16 | 41.47 | 41.97 | 7,625,928 | +0.45(+1.07%) |
Apr 03, 2019 | 41.17 | 42.01 | 40.76 | 41.52 | 9,239,120 | +1.19(+2.94%) |
Apr 02, 2019 | 40.20 | 40.40 | 39.78 | 40.34 | 8,840,010 | +0.12(+0.30%) |
Apr 01, 2019 | 38.69 | 40.29 | 38.68 | 40.22 | 8,998,124 | +2.07(+5.42%) |
Mar 29, 2019 | 37.74 | 38.28 | 37.68 | 38.15 | 5,682,969 | +0.83(+2.23%) |
Mar 28, 2019 | 37.50 | 37.89 | 36.80 | 37.32 | 6,510,770 | -0.10(-0.27%) |
Mar 27, 2019 | 38.76 | 38.95 | 37.32 | 37.42 | 7,515,372 | -1.32(-3.42%) |
Mar 26, 2019 | 38.93 | 39.27 | 38.53 | 38.74 | 2,829,449 | +0.20(+0.51%) |
Mar 25, 2019 | 39.03 | 39.21 | 38.17 | 38.54 | 4,189,091 | -0.74(-1.87%) |
Mar 22, 2019 | 39.87 | 40.17 | 39.27 | 39.28 | 4,387,055 | -0.90(-2.24%) |
Mar 21, 2019 | 38.73 | 40.32 | 38.73 | 40.18 | 3,769,266 | +1.43(+3.68%) |
Mar 20, 2019 | 39.66 | 39.88 | 38.47 | 38.75 | 3,495,639 | -0.84(-2.11%) |
Mar 19, 2019 | 39.41 | 39.70 | 39.29 | 39.59 | 3,712,776 | +0.35(+0.90%) |
Mar 18, 2019 | 39.52 | 39.74 | 38.98 | 39.24 | 4,984,293 | -0.35(-0.89%) |
Mar 15, 2019 | 38.94 | 39.95 | 38.78 | 39.59 | 6,556,988 | +0.97(+2.50%) |
Mar 14, 2019 | 39.10 | 39.30 | 38.59 | 38.63 | 4,344,296 | -0.49(-1.25%) |
Mar 13, 2019 | 39.90 | 40.04 | 39.08 | 39.11 | 5,421,692 | -0.57(-1.44%) |
Mar 12, 2019 | 40.06 | 40.06 | 39.55 | 39.68 | 2,424,835 | -0.23(-0.58%) |
Mar 11, 2019 | 39.36 | 40.07 | 39.21 | 39.91 | 2,933,338 | +0.80(+2.06%) |
Mar 08, 2019 | 38.37 | 39.26 | 38.19 | 39.11 | 3,919,491 | +0.28(+0.71%) |
Mar 07, 2019 | 39.52 | 39.56 | 38.74 | 38.83 | 4,640,251 | -0.93(-2.35%) |
Mar 06, 2019 | 40.18 | 40.50 | 39.73 | 39.77 | 3,944,261 | -0.36(-0.91%) |
Mar 05, 2019 | 40.65 | 40.70 | 40.11 | 40.13 | 3,964,216 | -0.60(-1.47%) |
Mar 04, 2019 | 41.08 | 41.19 | 40.28 | 40.73 | 3,564,088 | -0.03(-0.08%) |
Mar 01, 2019 | 40.41 | 40.88 | 40.06 | 40.76 | 4,484,048 | +0.81(+2.04%) |
Feb 28, 2019 | 39.70 | 40.16 | 39.69 | 39.95 | 6,209,157 | -0.09(-0.23%) |
Feb 27, 2019 | 40.67 | 40.82 | 39.84 | 40.04 | 8,598,873 | -0.92(-2.23%) |
Feb 26, 2019 | 41.04 | 41.40 | 40.89 | 40.95 | 3,746,680 | -0.34(-0.83%) |
Feb 25, 2019 | 41.50 | 41.91 | 41.24 | 41.30 | 5,139,231 | +0.35(+0.86%) |
Feb 22, 2019 | 41.25 | 41.38 | 40.68 | 40.94 | 3,487,375 | +0.02(+0.04%) |
Feb 21, 2019 | 41.23 | 41.42 | 40.68 | 40.92 | 4,536,530 | -0.30(-0.73%) |
Feb 20, 2019 | 41.51 | 42.07 | 41.15 | 41.22 | 6,857,914 | -0.31(-0.75%) |
Feb 19, 2019 | 41.50 | 41.84 | 41.25 | 41.53 | 3,474,014 | -0.19(-0.45%) |
Feb 15, 2019 | 41.84 | 41.93 | 41.25 | 41.72 | 4,989,307 | +0.23(+0.55%) |
Feb 14, 2019 | 41.52 | 42.02 | 41.17 | 41.49 | 9,127,736 | -0.27(-0.65%) |
Feb 13, 2019 | 41.83 | 42.05 | 41.49 | 41.76 | 7,162,435 | -0.15(-0.35%) |
Feb 12, 2019 | 41.31 | 42.04 | 41.30 | 41.91 | 9,062,318 | +1.17(+2.87%) |
Feb 11, 2019 | 40.19 | 40.95 | 39.84 | 40.74 | 6,570,037 | +0.71(+1.77%) |
Feb 08, 2019 | 39.72 | 40.19 | 39.40 | 40.03 | 6,193,728 | -0.30(-0.75%) |
Feb 07, 2019 | 40.14 | 40.84 | 39.63 | 40.33 | 10,293,821 | -0.57(-1.39%) |
Feb 06, 2019 | 40.53 | 42.02 | 40.31 | 40.90 | 22,138,808 | +2.78(+7.29%) |
Feb 05, 2019 | 37.68 | 38.36 | 37.68 | 38.12 | 7,449,038 | +0.30(+0.80%) |
Feb 04, 2019 | 37.44 | 37.98 | 36.99 | 37.82 | 6,500,711 | +0.33(+0.87%) |
Feb 01, 2019 | 36.89 | 37.51 | 36.60 | 37.49 | 7,527,631 | +0.69(+1.87%) |
Jan 31, 2019 | 36.80 | 37.25 | 36.55 | 36.81 | 4,877,800 | -0.05(-0.15%) |
Jan 30, 2019 | 36.66 | 37.39 | 35.82 | 36.86 | 6,052,289 | +0.46(+1.26%) |
Jan 29, 2019 | 37.11 | 37.43 | 36.31 | 36.40 | 4,460,764 | -0.35(-0.95%) |
Jan 28, 2019 | 35.81 | 36.91 | 35.73 | 36.75 | 5,776,410 | -0.17(-0.47%) |
Jan 25, 2019 | 36.19 | 37.28 | 35.97 | 36.93 | 6,388,278 | +1.00(+2.79%) |
Jan 24, 2019 | 34.54 | 36.45 | 34.33 | 35.92 | 11,024,164 | +1.87(+5.49%) |
Jan 23, 2019 | 35.25 | 35.25 | 33.77 | 34.06 | 5,374,366 | -0.38(-1.09%) |
Jan 22, 2019 | 35.22 | 35.31 | 34.07 | 34.43 | 5,102,921 | -1.13(-3.17%) |
Jan 18, 2019 | 35.16 | 35.74 | 34.69 | 35.56 | 5,334,956 | +0.68(+1.96%) |
Jan 17, 2019 | 34.13 | 35.06 | 33.55 | 34.88 | 4,757,286 | +0.49(+1.43%) |
Jan 16, 2019 | 34.46 | 34.88 | 34.31 | 34.39 | 4,862,336 | +0.03(+0.09%) |
Jan 15, 2019 | 34.23 | 34.67 | 34.08 | 34.35 | 5,175,455 | +0.35(+1.04%) |
Jan 14, 2019 | 35.02 | 35.10 | 33.98 | 34.00 | 7,097,050 | -1.32(-3.75%) |
Jan 11, 2019 | 34.98 | 36.05 | 34.78 | 35.32 | 9,933,634 | +0.23(+0.67%) |
Jan 10, 2019 | 34.55 | 35.20 | 34.46 | 35.09 | 6,296,757 | +0.35(+1.02%) |
Jan 09, 2019 | 34.01 | 35.09 | 33.96 | 34.74 | 9,648,932 | +1.32(+3.96%) |
Jan 08, 2019 | 32.89 | 33.43 | 32.46 | 33.41 | 10,037,239 | +0.88(+2.72%) |
Jan 07, 2019 | 31.64 | 32.88 | 31.47 | 32.53 | 6,311,351 | +0.93(+2.93%) |
Jan 04, 2019 | 30.85 | 31.77 | 30.72 | 31.61 | 8,165,432 | +1.23(+4.06%) |
Jan 03, 2019 | 32.08 | 32.15 | 30.30 | 30.37 | 10,450,575 | -2.30(-7.05%) |