Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |
Dec 02, 2019 | 36.55 | 36.57 | 36.33 | 36.41 | 30,744,134 | +0.01(+0.02%) |
Nov 29, 2019 | 36.41 | 36.48 | 36.32 | 36.40 | 29,562,942 | -1.00(-2.69%) |
Nov 27, 2019 | 37.35 | 37.45 | 37.29 | 37.40 | 13,839,826 | -0.04(-0.10%) |
Nov 26, 2019 | 37.30 | 37.48 | 37.17 | 37.44 | 23,671,564 | +0.09(+0.24%) |
Nov 25, 2019 | 37.16 | 37.39 | 37.09 | 37.35 | 29,864,112 | +0.61(+1.67%) |
Nov 22, 2019 | 36.83 | 36.84 | 36.63 | 36.73 | 16,568,084 | -0.06(-0.17%) |
Nov 21, 2019 | 36.65 | 36.80 | 36.55 | 36.80 | 23,146,486 | -0.05(-0.14%) |
Nov 20, 2019 | 36.96 | 37.05 | 36.71 | 36.85 | 27,430,016 | -0.20(-0.55%) |
Nov 19, 2019 | 37.19 | 37.21 | 36.97 | 37.05 | 30,980,530 | +0.37(+1.02%) |
Nov 18, 2019 | 36.76 | 36.81 | 36.67 | 36.68 | 16,477,940 | +0.12(+0.32%) |
Nov 15, 2019 | 36.50 | 36.61 | 36.45 | 36.57 | 26,721,302 | +0.08(+0.22%) |
Nov 14, 2019 | 36.43 | 36.52 | 36.28 | 36.49 | 29,094,666 | -0.10(-0.27%) |
Nov 13, 2019 | 36.49 | 36.69 | 36.47 | 36.58 | 35,412,920 | -0.50(-1.34%) |
Nov 12, 2019 | 37.23 | 37.29 | 37.01 | 37.08 | 30,071,610 | -0.33(-0.88%) |
Nov 11, 2019 | 37.14 | 37.42 | 37.13 | 37.41 | 25,854,626 | -0.59(-1.54%) |
Nov 08, 2019 | 38.05 | 38.12 | 37.86 | 38.00 | 38,112,048 | -0.28(-0.72%) |
Nov 07, 2019 | 38.29 | 38.47 | 38.19 | 38.27 | 36,404,480 | +0.32(+0.84%) |
Nov 06, 2019 | 38.14 | 38.18 | 37.92 | 37.95 | 25,020,864 | -0.07(-0.19%) |
Nov 05, 2019 | 38.02 | 38.08 | 37.91 | 38.02 | 25,046,238 | +0.23(+0.61%) |
Nov 04, 2019 | 37.92 | 37.97 | 37.73 | 37.79 | 33,825,804 | +0.45(+1.21%) |
Nov 01, 2019 | 37.19 | 37.38 | 37.16 | 37.34 | 35,553,300 | +0.76(+2.07%) |
Oct 31, 2019 | 36.72 | 36.73 | 36.41 | 36.58 | 27,760,130 | -0.16(-0.44%) |
Oct 30, 2019 | 36.61 | 36.81 | 36.45 | 36.74 | 25,811,908 | -0.12(-0.31%) |
Oct 29, 2019 | 36.79 | 36.95 | 36.78 | 36.86 | 18,578,354 | -0.37(-1.00%) |
Oct 28, 2019 | 37.22 | 37.32 | 37.21 | 37.23 | 25,751,348 | +0.35(+0.94%) |
Oct 25, 2019 | 36.63 | 36.94 | 36.61 | 36.89 | 20,570,544 | +0.23(+0.63%) |
Oct 24, 2019 | 36.77 | 36.78 | 36.61 | 36.65 | 15,877,693 | -0.03(-0.07%) |
Oct 23, 2019 | 36.57 | 36.72 | 36.50 | 36.68 | 18,021,912 | -0.11(-0.29%) |
Oct 22, 2019 | 36.81 | 36.89 | 36.77 | 36.79 | 17,963,638 | -0.30(-0.82%) |
Oct 21, 2019 | 37.03 | 37.09 | 36.91 | 37.09 | 20,968,366 | +0.43(+1.16%) |
Oct 18, 2019 | 36.86 | 36.97 | 36.66 | 36.66 | 28,519,332 | -0.40(-1.08%) |
Oct 17, 2019 | 37.13 | 37.16 | 37.01 | 37.06 | 18,851,014 | +0.15(+0.41%) |
Oct 16, 2019 | 36.86 | 36.99 | 36.80 | 36.91 | 18,306,720 | -0.02(-0.05%) |
Oct 15, 2019 | 36.76 | 37.07 | 36.74 | 36.93 | 25,969,358 | +0.35(+0.95%) |
Oct 14, 2019 | 36.75 | 36.79 | 36.58 | 36.58 | 13,674,649 | -0.16(-0.44%) |
Oct 11, 2019 | 36.89 | 37.06 | 36.65 | 36.74 | 54,801,952 | +0.52(+1.42%) |
Oct 10, 2019 | 35.95 | 36.32 | 35.93 | 36.23 | 39,345,076 | +0.44(+1.24%) |
Oct 09, 2019 | 35.83 | 35.93 | 35.73 | 35.78 | 31,565,568 | +0.50(+1.41%) |
Oct 08, 2019 | 35.51 | 35.59 | 35.28 | 35.29 | 33,062,998 | -0.24(-0.68%) |
Oct 07, 2019 | 35.55 | 35.77 | 35.49 | 35.53 | 25,433,208 | -0.25(-0.70%) |
Oct 04, 2019 | 35.57 | 35.80 | 35.45 | 35.77 | 26,700,042 | -0.06(-0.17%) |
Oct 03, 2019 | 35.67 | 35.85 | 35.51 | 35.84 | 26,923,666 | +0.57(+1.61%) |
Oct 02, 2019 | 35.29 | 35.34 | 35.12 | 35.27 | 26,145,614 | +0.04(+0.10%) |
Oct 01, 2019 | 35.47 | 35.50 | 35.12 | 35.23 | 28,692,102 | -0.15(-0.43%) |
Sep 30, 2019 | 35.46 | 35.59 | 35.37 | 35.38 | 23,542,414 | +0.31(+0.89%) |
Sep 27, 2019 | 35.47 | 35.60 | 34.89 | 35.07 | 62,099,244 | -0.41(-1.15%) |
Sep 26, 2019 | 35.58 | 35.62 | 35.38 | 35.48 | 28,899,138 | -0.24(-0.67%) |
Sep 25, 2019 | 35.61 | 35.77 | 35.43 | 35.72 | 20,834,000 | +0.12(+0.35%) |
Sep 24, 2019 | 35.85 | 35.86 | 35.54 | 35.60 | 29,046,370 | -0.44(-1.21%) |
Sep 23, 2019 | 35.81 | 36.04 | 35.80 | 36.03 | 17,300,250 | -0.01(-0.02%) |
Sep 20, 2019 | 36.21 | 36.27 | 35.91 | 36.04 | 35,664,660 | -0.13(-0.37%) |
Sep 19, 2019 | 36.31 | 36.39 | 36.15 | 36.17 | 20,379,002 | -0.26(-0.71%) |
Sep 18, 2019 | 36.53 | 36.57 | 36.18 | 36.43 | 22,769,420 | -0.25(-0.68%) |
Sep 17, 2019 | 36.42 | 36.71 | 36.37 | 36.68 | 16,187,583 | -0.18(-0.48%) |
Sep 16, 2019 | 36.91 | 37.00 | 36.78 | 36.86 | 35,432,408 | -0.39(-1.05%) |
Sep 13, 2019 | 37.21 | 37.31 | 37.16 | 37.25 | 21,410,898 | +0.37(+1.01%) |
Sep 12, 2019 | 36.85 | 37.15 | 36.73 | 36.88 | 27,758,776 | +0.13(+0.36%) |
Sep 11, 2019 | 36.63 | 36.79 | 36.56 | 36.74 | 31,267,414 | +0.55(+1.52%) |
Sep 10, 2019 | 36.21 | 36.33 | 36.12 | 36.19 | 17,114,352 | +0.02(+0.05%) |
Sep 09, 2019 | 36.16 | 36.25 | 36.08 | 36.17 | 15,631,954 | +0.07(+0.20%) |
Sep 06, 2019 | 36.17 | 36.19 | 36.08 | 36.10 | 18,068,374 | +0.07(+0.20%) |
Sep 05, 2019 | 36.02 | 36.17 | 35.99 | 36.03 | 31,135,752 | +0.43(+1.20%) |
Sep 04, 2019 | 35.60 | 35.61 | 35.41 | 35.61 | 33,829,692 | +0.82(+2.35%) |
Sep 03, 2019 | 34.67 | 34.79 | 34.59 | 34.79 | 19,046,152 | +0.01(+0.03%) |
Aug 30, 2019 | 34.88 | 34.88 | 34.66 | 34.78 | 17,458,494 | -0.01(-0.03%) |
Aug 29, 2019 | 34.73 | 34.85 | 34.59 | 34.79 | 24,204,790 | +0.25(+0.72%) |
Aug 28, 2019 | 34.40 | 34.60 | 34.32 | 34.54 | 16,066,251 | -0.04(-0.13%) |
Aug 27, 2019 | 34.71 | 34.81 | 34.54 | 34.58 | 20,272,440 | +0.01(+0.03%) |
Aug 26, 2019 | 34.60 | 34.64 | 34.42 | 34.57 | 25,602,488 | +0.49(+1.43%) |
Aug 23, 2019 | 34.57 | 34.87 | 34.03 | 34.09 | 49,144,092 | -0.63(-1.82%) |
Aug 22, 2019 | 34.78 | 34.85 | 34.58 | 34.72 | 18,355,460 | -0.27(-0.76%) |
Aug 21, 2019 | 35.10 | 35.10 | 34.83 | 34.98 | 24,628,806 | +0.30(+0.87%) |
Aug 20, 2019 | 34.85 | 34.86 | 34.65 | 34.68 | 17,820,390 | -0.12(-0.36%) |
Aug 19, 2019 | 35.05 | 35.09 | 34.71 | 34.81 | 30,511,866 | +0.49(+1.42%) |
Aug 16, 2019 | 34.20 | 34.41 | 34.20 | 34.32 | 30,172,710 | +0.36(+1.07%) |
Aug 15, 2019 | 33.97 | 34.08 | 33.75 | 33.95 | 39,041,320 | +0.46(+1.38%) |
Aug 14, 2019 | 33.69 | 33.79 | 33.48 | 33.49 | 58,607,540 | -1.07(-3.09%) |
Aug 13, 2019 | 33.86 | 34.84 | 33.79 | 34.56 | 54,868,124 | +0.54(+1.59%) |
Aug 12, 2019 | 33.96 | 34.12 | 33.89 | 34.01 | 27,348,594 | -0.43(-1.24%) |
Aug 09, 2019 | 34.52 | 34.59 | 34.22 | 34.44 | 30,161,348 | -0.39(-1.12%) |
Aug 08, 2019 | 34.62 | 34.83 | 34.53 | 34.83 | 24,339,924 | +0.29(+0.85%) |
Aug 07, 2019 | 34.09 | 34.54 | 33.93 | 34.54 | 34,181,012 | +0.17(+0.49%) |
Aug 06, 2019 | 34.64 | 34.69 | 34.19 | 34.37 | 41,435,424 | +0.32(+0.94%) |
Aug 05, 2019 | 34.53 | 34.59 | 33.85 | 34.05 | 69,371,304 | -1.39(-3.91%) |
Aug 02, 2019 | 35.65 | 35.74 | 35.34 | 35.44 | 39,264,544 | -0.28(-0.77%) |
Aug 01, 2019 | 36.68 | 36.90 | 35.61 | 35.71 | 73,605,192 | -0.83(-2.26%) |
Jul 31, 2019 | 36.93 | 36.93 | 36.19 | 36.54 | 33,377,948 | -0.50(-1.34%) |
Jul 30, 2019 | 37.05 | 37.10 | 36.93 | 37.04 | 17,176,710 | -0.23(-0.62%) |
Jul 29, 2019 | 37.35 | 37.37 | 37.19 | 37.27 | 12,817,765 | -0.28(-0.73%) |
Jul 26, 2019 | 37.62 | 37.63 | 37.48 | 37.54 | 10,625,306 | +0.05(+0.14%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.47 | 37.49 | 20,889,342 | -0.26(-0.68%) |
Jul 24, 2019 | 37.61 | 37.77 | 37.61 | 37.75 | 14,590,071 | +0.20(+0.52%) |
Jul 23, 2019 | 37.51 | 37.63 | 37.40 | 37.55 | 23,932,788 | +0.14(+0.38%) |
Jul 22, 2019 | 37.53 | 37.60 | 37.41 | 37.41 | 18,742,320 | -0.35(-0.92%) |
Jul 19, 2019 | 37.97 | 38.00 | 37.69 | 37.76 | 21,313,376 | +0.20(+0.54%) |
Jul 18, 2019 | 37.45 | 37.64 | 37.39 | 37.55 | 27,612,056 | +0.10(+0.26%) |
Jul 17, 2019 | 37.61 | 37.64 | 37.44 | 37.45 | 10,979,367 | -0.04(-0.12%) |
Jul 16, 2019 | 37.66 | 37.72 | 37.49 | 37.50 | 10,370,575 | -0.06(-0.17%) |
Jul 15, 2019 | 37.53 | 37.61 | 37.50 | 37.56 | 14,185,691 | +0.11(+0.28%) |
Jul 12, 2019 | 37.52 | 37.53 | 37.37 | 37.45 | 14,261,522 | +0.14(+0.38%) |
Jul 11, 2019 | 37.48 | 37.50 | 37.22 | 37.31 | 17,276,034 | -0.19(-0.50%) |
Jul 10, 2019 | 37.61 | 37.71 | 37.45 | 37.50 | 16,416,806 | +0.11(+0.29%) |
Jul 09, 2019 | 37.20 | 37.45 | 37.20 | 37.39 | 17,888,580 | -0.22(-0.59%) |
Jul 08, 2019 | 37.59 | 37.71 | 37.53 | 37.61 | 17,782,272 | -0.28(-0.75%) |
Jul 05, 2019 | 37.95 | 38.01 | 37.81 | 37.90 | 23,093,296 | -0.44(-1.16%) |
Jul 03, 2019 | 38.28 | 38.38 | 38.23 | 38.34 | 11,137,663 | -0.14(-0.37%) |
Jul 02, 2019 | 38.52 | 38.60 | 38.41 | 38.49 | 28,305,264 | -0.10(-0.25%) |
Jul 01, 2019 | 39.02 | 39.13 | 38.43 | 38.58 | 44,737,324 | +0.56(+1.47%) |
Jun 28, 2019 | 38.01 | 38.03 | 37.87 | 38.02 | 18,515,940 | -0.02(-0.05%) |
Jun 27, 2019 | 37.90 | 38.04 | 37.81 | 38.04 | 19,104,218 | +0.42(+1.11%) |
Jun 26, 2019 | 37.58 | 37.74 | 37.54 | 37.62 | 19,020,864 | +0.44(+1.20%) |
Jun 25, 2019 | 37.37 | 37.38 | 37.15 | 37.18 | 23,503,696 | -0.56(-1.48%) |
Jun 24, 2019 | 37.83 | 37.94 | 37.78 | 37.74 | 18,877,330 | -0.04(-0.12%) |
Jun 21, 2019 | 37.79 | 37.97 | 37.77 | 37.78 | 25,266,680 | -0.19(-0.49%) |
Jun 20, 2019 | 38.08 | 38.14 | 37.79 | 37.97 | 36,927,328 | +0.70(+1.88%) |
Jun 19, 2019 | 37.13 | 37.47 | 37.03 | 37.27 | 32,845,370 | +0.28(+0.77%) |
Jun 18, 2019 | 36.39 | 37.05 | 36.37 | 36.98 | 56,669,616 | +1.05(+2.92%) |
Jun 17, 2019 | 35.88 | 36.02 | 35.83 | 35.93 | 16,931,546 | +0.30(+0.84%) |
Jun 14, 2019 | 35.80 | 35.82 | 35.64 | 35.64 | 17,810,276 | -0.34(-0.95%) |
Jun 13, 2019 | 36.07 | 36.09 | 35.84 | 35.98 | 14,510,181 | +0.19(+0.54%) |
Jun 12, 2019 | 35.93 | 35.97 | 35.70 | 35.78 | 30,254,312 | -0.66(-1.81%) |
Jun 11, 2019 | 36.57 | 36.63 | 36.33 | 36.44 | 34,333,444 | +0.40(+1.12%) |
Jun 10, 2019 | 36.03 | 36.25 | 35.93 | 36.04 | 26,723,514 | +0.38(+1.06%) |
Jun 07, 2019 | 35.72 | 36.06 | 35.63 | 35.66 | 30,921,194 | +0.33(+0.92%) |
Jun 06, 2019 | 35.23 | 35.45 | 35.20 | 35.34 | 19,469,704 | +0.02(+0.05%) |
Jun 05, 2019 | 35.42 | 35.44 | 35.15 | 35.32 | 26,477,764 | -0.23(-0.64%) |
Jun 04, 2019 | 35.37 | 35.59 | 35.29 | 35.55 | 29,148,378 | -0.13(-0.37%) |
Jun 03, 2019 | 35.64 | 35.81 | 35.56 | 35.68 | 24,336,842 | +0.15(+0.42%) |
May 31, 2019 | 35.31 | 35.61 | 35.25 | 35.53 | 24,722,570 | -0.11(-0.30%) |
May 30, 2019 | 35.55 | 35.71 | 35.49 | 35.64 | 20,292,562 | +0.01(+0.02%) |
May 29, 2019 | 35.33 | 35.64 | 35.29 | 35.63 | 28,800,102 | +0.31(+0.87%) |
May 28, 2019 | 35.55 | 35.64 | 35.30 | 35.32 | 23,076,040 | +0.18(+0.50%) |
May 24, 2019 | 35.40 | 35.43 | 35.12 | 35.14 | 23,810,058 | -0.17(-0.47%) |
May 23, 2019 | 35.22 | 35.36 | 35.12 | 35.31 | 37,497,868 | -0.44(-1.23%) |
May 22, 2019 | 35.71 | 35.84 | 35.62 | 35.75 | 24,458,740 | -0.20(-0.56%) |
May 21, 2019 | 35.90 | 35.98 | 35.76 | 35.95 | 27,906,742 | +0.39(+1.09%) |
May 20, 2019 | 35.58 | 35.76 | 35.46 | 35.56 | 31,219,264 | -0.49(-1.37%) |
May 17, 2019 | 35.94 | 36.27 | 35.91 | 36.06 | 56,426,284 | -0.61(-1.66%) |
May 16, 2019 | 36.66 | 36.95 | 36.65 | 36.66 | 32,683,438 | +0.17(+0.46%) |
May 15, 2019 | 36.30 | 36.59 | 36.28 | 36.50 | 40,034,820 | +0.18(+0.48%) |
May 14, 2019 | 36.34 | 36.50 | 36.21 | 36.32 | 48,160,252 | +0.57(+1.60%) |
May 13, 2019 | 35.82 | 35.92 | 35.49 | 35.75 | 78,862,696 | -1.19(-3.22%) |
May 10, 2019 | 36.75 | 37.11 | 36.32 | 36.94 | 48,770,444 | +0.24(+0.65%) |
May 09, 2019 | 36.49 | 36.98 | 36.15 | 36.70 | 59,620,604 | -0.63(-1.70%) |
May 08, 2019 | 37.36 | 37.62 | 37.20 | 37.33 | 45,728,392 | -0.12(-0.33%) |
May 07, 2019 | 37.83 | 37.88 | 37.22 | 37.46 | 57,445,464 | -1.04(-2.70%) |
May 06, 2019 | 38.01 | 38.60 | 37.97 | 38.50 | 53,984,672 | -1.03(-2.61%) |
May 03, 2019 | 39.32 | 39.57 | 39.30 | 39.53 | 28,375,342 | +0.70(+1.79%) |
May 02, 2019 | 39.01 | 39.11 | 38.74 | 38.83 | 26,012,438 | -0.14(-0.36%) |
May 01, 2019 | 39.32 | 39.59 | 38.94 | 38.97 | 34,595,888 | -0.18(-0.47%) |
Apr 30, 2019 | 39.18 | 39.31 | 38.97 | 39.16 | 26,389,128 | -0.24(-0.60%) |
Apr 29, 2019 | 39.38 | 39.44 | 39.32 | 39.39 | 17,669,904 | +0.14(+0.36%) |
Apr 26, 2019 | 39.20 | 39.27 | 39.05 | 39.25 | 22,331,360 | +0.23(+0.59%) |
Apr 25, 2019 | 38.94 | 39.02 | 38.77 | 39.02 | 28,812,540 | -0.25(-0.63%) |
Apr 24, 2019 | 39.63 | 39.63 | 39.18 | 39.27 | 38,266,792 | -0.60(-1.50%) |
Apr 23, 2019 | 39.82 | 39.98 | 39.77 | 39.87 | 20,725,008 | -0.01(-0.02%) |
Apr 22, 2019 | 39.68 | 39.93 | 39.63 | 39.88 | 24,813,824 | -0.37(-0.92%) |
Apr 18, 2019 | 40.09 | 40.33 | 40.02 | 40.25 | 33,591,916 | +0.06(+0.15%) |
Apr 17, 2019 | 40.40 | 40.44 | 40.14 | 40.19 | 30,527,220 | +0.05(+0.13%) |
Apr 16, 2019 | 40.13 | 40.15 | 39.98 | 40.13 | 33,111,212 | +0.59(+1.49%) |
Apr 15, 2019 | 39.76 | 39.77 | 39.45 | 39.54 | 32,279,928 | -0.45(-1.12%) |
Apr 12, 2019 | 40.04 | 40.10 | 39.94 | 39.99 | 25,446,238 | +0.48(+1.23%) |
Apr 11, 2019 | 39.63 | 39.63 | 39.39 | 39.51 | 28,596,240 | -0.55(-1.38%) |
Apr 10, 2019 | 40.02 | 40.12 | 39.91 | 40.06 | 21,219,172 | -0.08(-0.20%) |
Apr 09, 2019 | 40.19 | 40.21 | 40.07 | 40.14 | 16,392,905 | -0.09(-0.22%) |
Apr 08, 2019 | 40.20 | 40.32 | 40.07 | 40.23 | 30,799,202 | -0.12(-0.31%) |
Apr 05, 2019 | 40.26 | 40.45 | 40.18 | 40.35 | 33,398,416 | +0.28(+0.70%) |
Apr 04, 2019 | 39.83 | 40.09 | 39.80 | 40.07 | 53,386,792 | +0.41(+1.04%) |
Apr 03, 2019 | 39.78 | 40.05 | 39.55 | 39.66 | 46,578,132 | +0.28(+0.72%) |
Apr 02, 2019 | 39.47 | 39.48 | 39.21 | 39.38 | 24,532,670 | -0.21(-0.53%) |
Apr 01, 2019 | 39.46 | 39.60 | 39.36 | 39.59 | 32,143,288 | +0.62(+1.60%) |
Mar 29, 2019 | 38.93 | 39.07 | 38.75 | 38.96 | 41,711,916 | +0.39(+1.00%) |
Mar 28, 2019 | 38.40 | 38.59 | 38.30 | 38.57 | 28,998,066 | +0.30(+0.78%) |
Mar 27, 2019 | 38.38 | 38.43 | 38.11 | 38.28 | 24,728,396 | -0.07(-0.18%) |
Mar 26, 2019 | 38.35 | 38.43 | 38.18 | 38.35 | 28,888,392 | +0.06(+0.16%) |
Mar 25, 2019 | 38.14 | 38.39 | 38.12 | 38.28 | 23,368,048 | -0.08(-0.21%) |
Mar 22, 2019 | 38.84 | 38.91 | 38.35 | 38.36 | 47,349,464 | -1.14(-2.90%) |
Mar 21, 2019 | 39.05 | 39.51 | 39.04 | 39.51 | 34,539,456 | -0.01(-0.02%) |
Mar 20, 2019 | 39.36 | 39.94 | 39.13 | 39.52 | 47,144,028 | -0.24(-0.60%) |
Mar 19, 2019 | 39.77 | 39.88 | 39.60 | 39.75 | 31,836,882 | +0.16(+0.40%) |
Mar 18, 2019 | 39.60 | 39.69 | 39.45 | 39.60 | 35,424,932 | +0.47(+1.19%) |
Mar 15, 2019 | 38.95 | 39.20 | 38.94 | 39.13 | 32,082,540 | +0.54(+1.39%) |
Mar 14, 2019 | 38.64 | 38.66 | 38.43 | 38.59 | 22,089,892 | -0.12(-0.32%) |
Mar 13, 2019 | 38.74 | 38.84 | 38.65 | 38.72 | 19,591,626 | -0.11(-0.27%) |
Mar 12, 2019 | 38.74 | 38.87 | 38.62 | 38.82 | 32,035,204 | +0.45(+1.17%) |
Mar 11, 2019 | 38.06 | 38.45 | 38.06 | 38.37 | 30,414,922 | +0.75(+1.99%) |
Mar 08, 2019 | 37.56 | 37.72 | 37.41 | 37.62 | 46,738,512 | -0.69(-1.79%) |
Mar 07, 2019 | 38.79 | 38.79 | 38.23 | 38.31 | 53,532,528 | -0.87(-2.22%) |
Mar 06, 2019 | 39.47 | 39.50 | 39.17 | 39.18 | 39,613,696 | -0.40(-1.00%) |
Mar 05, 2019 | 39.31 | 39.62 | 39.19 | 39.58 | 31,862,376 | +0.48(+1.24%) |
Mar 04, 2019 | 39.38 | 39.38 | 38.72 | 39.09 | 42,531,632 | +0.22(+0.57%) |
Mar 01, 2019 | 39.03 | 39.07 | 38.72 | 38.87 | 38,096,296 | +0.48(+1.24%) |
Feb 28, 2019 | 38.59 | 38.62 | 38.36 | 38.40 | 27,771,146 | -0.26(-0.68%) |
Feb 27, 2019 | 38.84 | 38.90 | 38.61 | 38.66 | 33,128,232 | -0.63(-1.61%) |
Feb 26, 2019 | 39.15 | 39.38 | 39.08 | 39.30 | 38,019,544 | -0.33(-0.82%) |
Feb 25, 2019 | 39.57 | 39.82 | 39.53 | 39.62 | 45,872,476 | +0.77(+1.99%) |
Feb 22, 2019 | 38.79 | 38.93 | 38.68 | 38.85 | 38,658,848 | +0.65(+1.71%) |
Feb 21, 2019 | 38.38 | 38.40 | 38.15 | 38.20 | 28,483,964 | -0.09(-0.23%) |
Feb 20, 2019 | 38.21 | 38.50 | 38.18 | 38.28 | 26,463,760 | +0.22(+0.58%) |
Feb 19, 2019 | 37.58 | 38.15 | 37.58 | 38.06 | 32,173,020 | +0.55(+1.45%) |
Feb 15, 2019 | 37.47 | 37.61 | 37.38 | 37.52 | 39,659,872 | -0.20(-0.54%) |
Feb 14, 2019 | 37.60 | 37.88 | 37.47 | 37.72 | 28,870,856 | -0.14(-0.37%) |
Feb 13, 2019 | 38.09 | 38.13 | 37.73 | 37.86 | 29,309,152 | +0.35(+0.94%) |
Feb 12, 2019 | 37.60 | 37.66 | 37.46 | 37.51 | 22,038,096 | +0.07(+0.19%) |
Feb 11, 2019 | 37.59 | 37.66 | 37.40 | 37.44 | 23,442,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.30 | 37.39 | 37.01 | 37.33 | 26,235,696 | +0.01(+0.02%) |
Feb 07, 2019 | 37.50 | 37.73 | 36.93 | 37.33 | 37,824,732 | -0.41(-1.10%) |
Feb 06, 2019 | 38.20 | 38.28 | 37.66 | 37.74 | 28,975,798 | -0.47(-1.22%) |
Feb 05, 2019 | 37.85 | 38.33 | 37.75 | 38.21 | 33,656,448 | +0.55(+1.45%) |
Feb 04, 2019 | 37.53 | 37.79 | 37.47 | 37.66 | 27,639,802 | +0.04(+0.12%) |
Feb 01, 2019 | 37.57 | 37.74 | 37.43 | 37.62 | 34,730,880 | -0.35(-0.93%) |
Jan 31, 2019 | 37.55 | 37.99 | 37.54 | 37.97 | 54,735,248 | +0.49(+1.32%) |
Jan 30, 2019 | 37.05 | 37.55 | 36.93 | 37.47 | 42,200,224 | +0.65(+1.77%) |
Jan 29, 2019 | 36.92 | 36.97 | 36.74 | 36.82 | 19,102,886 | +0.00(+0.00%) |
Jan 28, 2019 | 36.73 | 36.85 | 36.56 | 36.82 | 25,039,106 | -0.31(-0.83%) |
Jan 25, 2019 | 36.96 | 37.29 | 36.96 | 37.13 | 38,296,728 | +0.69(+1.88%) |
Jan 24, 2019 | 36.16 | 36.50 | 36.14 | 36.44 | 28,064,322 | +0.38(+1.05%) |
Jan 23, 2019 | 36.11 | 36.12 | 35.78 | 36.07 | 22,371,828 | +0.40(+1.14%) |
Jan 22, 2019 | 35.87 | 35.92 | 35.43 | 35.66 | 37,000,928 | -0.75(-2.05%) |
Jan 18, 2019 | 36.35 | 36.61 | 36.25 | 36.41 | 37,859,164 | +0.35(+0.98%) |
Jan 17, 2019 | 35.69 | 36.30 | 35.68 | 36.06 | 39,234,492 | +0.11(+0.32%) |
Jan 16, 2019 | 35.79 | 36.15 | 35.78 | 35.94 | 32,547,024 | +0.48(+1.34%) |
Jan 15, 2019 | 35.49 | 35.67 | 35.35 | 35.47 | 29,768,336 | +0.34(+0.98%) |
Jan 14, 2019 | 34.98 | 35.30 | 34.94 | 35.12 | 20,984,180 | -0.42(-1.19%) |
Jan 11, 2019 | 35.45 | 35.63 | 35.38 | 35.55 | 21,111,724 | -0.16(-0.44%) |
Jan 10, 2019 | 35.32 | 35.74 | 35.29 | 35.71 | 28,758,406 | +0.21(+0.60%) |
Jan 09, 2019 | 35.33 | 35.78 | 35.28 | 35.49 | 45,604,380 | +0.60(+1.72%) |
Jan 08, 2019 | 34.83 | 35.02 | 34.64 | 34.90 | 36,386,196 | +0.16(+0.46%) |
Jan 07, 2019 | 34.49 | 34.84 | 34.41 | 34.74 | 32,029,736 | +0.08(+0.23%) |
Jan 04, 2019 | 34.29 | 34.90 | 34.20 | 34.66 | 51,431,396 | +1.14(+3.39%) |
Jan 03, 2019 | 33.69 | 33.77 | 33.44 | 33.52 | 34,799,512 | -0.59(-1.73%) |