Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.45 | 35.58 | 35.35 | 35.37 | 23,550,450 | +0.31(+0.89%) |
Sep 27, 2019 | 35.46 | 35.58 | 34.88 | 35.06 | 62,120,444 | -0.41(-1.15%) |
Sep 26, 2019 | 35.57 | 35.61 | 35.37 | 35.47 | 28,909,002 | -0.24(-0.67%) |
Sep 25, 2019 | 35.60 | 35.75 | 35.42 | 35.71 | 20,841,112 | +0.12(+0.35%) |
Sep 24, 2019 | 35.84 | 35.85 | 35.53 | 35.58 | 29,056,286 | -0.44(-1.21%) |
Sep 23, 2019 | 35.80 | 36.03 | 35.79 | 36.02 | 17,306,156 | -0.01(-0.02%) |
Sep 20, 2019 | 36.20 | 36.26 | 35.90 | 36.03 | 35,676,832 | -0.13(-0.37%) |
Sep 19, 2019 | 36.30 | 36.38 | 36.14 | 36.16 | 20,385,958 | -0.26(-0.71%) |
Sep 18, 2019 | 36.52 | 36.56 | 36.17 | 36.42 | 22,777,192 | -0.25(-0.68%) |
Sep 17, 2019 | 36.41 | 36.70 | 36.36 | 36.67 | 16,193,109 | -0.18(-0.48%) |
Sep 16, 2019 | 36.90 | 36.99 | 36.77 | 36.85 | 35,444,504 | -0.39(-1.05%) |
Sep 13, 2019 | 37.19 | 37.30 | 37.14 | 37.24 | 21,418,208 | +0.37(+1.01%) |
Sep 12, 2019 | 36.84 | 37.14 | 36.71 | 36.86 | 27,768,252 | +0.13(+0.36%) |
Sep 11, 2019 | 36.62 | 36.78 | 36.54 | 36.73 | 31,278,088 | +0.55(+1.52%) |
Sep 10, 2019 | 36.20 | 36.31 | 36.11 | 36.18 | 17,120,194 | +0.02(+0.05%) |
Sep 09, 2019 | 36.14 | 36.24 | 36.06 | 36.16 | 15,637,290 | +0.07(+0.20%) |
Sep 06, 2019 | 36.15 | 36.18 | 36.07 | 36.09 | 18,074,542 | +0.07(+0.20%) |
Sep 05, 2019 | 36.01 | 36.15 | 35.98 | 36.02 | 31,146,380 | +0.43(+1.20%) |
Sep 04, 2019 | 35.58 | 35.60 | 35.40 | 35.59 | 33,841,240 | +0.82(+2.35%) |
Sep 03, 2019 | 34.66 | 34.78 | 34.58 | 34.78 | 19,052,652 | +0.01(+0.03%) |
Aug 30, 2019 | 34.86 | 34.86 | 34.65 | 34.77 | 17,464,454 | -0.01(-0.03%) |
Aug 29, 2019 | 34.71 | 34.84 | 34.58 | 34.78 | 24,213,054 | +0.25(+0.72%) |
Aug 28, 2019 | 34.38 | 34.59 | 34.30 | 34.53 | 16,071,736 | -0.04(-0.13%) |
Aug 27, 2019 | 34.70 | 34.80 | 34.53 | 34.57 | 20,279,360 | +0.01(+0.03%) |
Aug 26, 2019 | 34.59 | 34.62 | 34.41 | 34.56 | 25,611,228 | +0.49(+1.43%) |
Aug 23, 2019 | 34.55 | 34.86 | 34.02 | 34.07 | 49,160,868 | -0.63(-1.82%) |
Aug 22, 2019 | 34.77 | 34.84 | 34.57 | 34.70 | 18,361,726 | -0.27(-0.76%) |
Aug 21, 2019 | 35.09 | 35.09 | 34.82 | 34.97 | 24,637,214 | +0.30(+0.87%) |
Aug 20, 2019 | 34.84 | 34.85 | 34.63 | 34.67 | 17,826,474 | -0.12(-0.36%) |
Aug 19, 2019 | 35.04 | 35.08 | 34.70 | 34.79 | 30,522,282 | +0.49(+1.42%) |
Aug 16, 2019 | 34.19 | 34.39 | 34.19 | 34.30 | 30,183,010 | +0.36(+1.07%) |
Aug 15, 2019 | 33.96 | 34.06 | 33.74 | 33.94 | 39,054,648 | +0.46(+1.38%) |
Aug 14, 2019 | 33.67 | 33.78 | 33.47 | 33.48 | 58,627,548 | -1.07(-3.09%) |
Aug 13, 2019 | 33.85 | 34.83 | 33.78 | 34.54 | 54,886,852 | +0.54(+1.59%) |
Aug 12, 2019 | 33.95 | 34.11 | 33.88 | 34.00 | 27,357,930 | -0.43(-1.24%) |
Aug 09, 2019 | 34.51 | 34.58 | 34.21 | 34.43 | 30,171,644 | -0.39(-1.12%) |
Aug 08, 2019 | 34.61 | 34.82 | 34.52 | 34.82 | 24,348,234 | +0.29(+0.85%) |
Aug 07, 2019 | 34.07 | 34.53 | 33.91 | 34.53 | 34,192,680 | +0.17(+0.49%) |
Aug 06, 2019 | 34.62 | 34.68 | 34.18 | 34.36 | 41,449,572 | +0.32(+0.94%) |
Aug 05, 2019 | 34.52 | 34.58 | 33.84 | 34.04 | 69,394,984 | -1.39(-3.91%) |
Aug 02, 2019 | 35.64 | 35.73 | 35.33 | 35.42 | 39,277,948 | -0.28(-0.77%) |
Aug 01, 2019 | 36.67 | 36.89 | 35.60 | 35.70 | 73,630,320 | -0.83(-2.26%) |
Jul 31, 2019 | 36.92 | 36.92 | 36.18 | 36.53 | 33,389,342 | -0.50(-1.34%) |
Jul 30, 2019 | 37.04 | 37.09 | 36.92 | 37.02 | 17,182,574 | -0.23(-0.62%) |
Jul 29, 2019 | 37.34 | 37.35 | 37.18 | 37.26 | 12,822,141 | -0.28(-0.73%) |
Jul 26, 2019 | 37.61 | 37.62 | 37.47 | 37.53 | 10,628,933 | +0.05(+0.14%) |
Jul 25, 2019 | 37.76 | 37.76 | 37.46 | 37.48 | 20,896,474 | -0.26(-0.68%) |
Jul 24, 2019 | 37.59 | 37.76 | 37.59 | 37.74 | 14,595,052 | +0.20(+0.52%) |
Jul 23, 2019 | 37.50 | 37.62 | 37.39 | 37.54 | 23,940,958 | +0.14(+0.38%) |
Jul 22, 2019 | 37.52 | 37.58 | 37.40 | 37.40 | 18,748,718 | -0.35(-0.92%) |
Jul 19, 2019 | 37.96 | 37.98 | 37.67 | 37.74 | 21,320,652 | +0.20(+0.54%) |
Jul 18, 2019 | 37.43 | 37.63 | 37.38 | 37.54 | 27,621,482 | +0.10(+0.26%) |
Jul 17, 2019 | 37.59 | 37.63 | 37.42 | 37.44 | 10,983,115 | -0.04(-0.12%) |
Jul 16, 2019 | 37.65 | 37.71 | 37.48 | 37.49 | 10,374,115 | -0.06(-0.17%) |
Jul 15, 2019 | 37.52 | 37.60 | 37.49 | 37.55 | 14,190,533 | +0.11(+0.28%) |
Jul 12, 2019 | 37.50 | 37.52 | 37.36 | 37.44 | 14,266,390 | +0.14(+0.38%) |
Jul 11, 2019 | 37.47 | 37.49 | 37.21 | 37.30 | 17,281,932 | -0.19(-0.50%) |
Jul 10, 2019 | 37.59 | 37.70 | 37.44 | 37.49 | 16,422,410 | +0.11(+0.29%) |
Jul 09, 2019 | 37.18 | 37.44 | 37.18 | 37.38 | 17,894,688 | -0.22(-0.59%) |
Jul 08, 2019 | 37.58 | 37.70 | 37.51 | 37.60 | 17,788,342 | -0.28(-0.75%) |
Jul 05, 2019 | 37.94 | 38.00 | 37.79 | 37.89 | 23,101,180 | -0.44(-1.16%) |
Jul 03, 2019 | 38.27 | 38.37 | 38.22 | 38.33 | 11,141,465 | -0.14(-0.37%) |
Jul 02, 2019 | 38.51 | 38.59 | 38.39 | 38.47 | 28,314,926 | -0.10(-0.25%) |
Jul 01, 2019 | 39.01 | 39.12 | 38.42 | 38.57 | 44,752,600 | +0.56(+1.47%) |
Jun 28, 2019 | 38.00 | 38.02 | 37.86 | 38.01 | 18,522,262 | -0.02(-0.05%) |
Jun 27, 2019 | 37.89 | 38.03 | 37.80 | 38.03 | 19,110,740 | +0.42(+1.11%) |
Jun 26, 2019 | 37.57 | 37.73 | 37.53 | 37.61 | 19,027,358 | +0.44(+1.20%) |
Jun 25, 2019 | 37.36 | 37.37 | 37.14 | 37.17 | 23,511,718 | -0.56(-1.48%) |
Jun 24, 2019 | 37.82 | 37.93 | 37.77 | 37.73 | 18,883,776 | -0.04(-0.12%) |
Jun 21, 2019 | 37.78 | 37.96 | 37.75 | 37.77 | 25,275,306 | -0.19(-0.49%) |
Jun 20, 2019 | 38.06 | 38.13 | 37.78 | 37.96 | 36,939,932 | +0.70(+1.88%) |
Jun 19, 2019 | 37.11 | 37.46 | 37.02 | 37.26 | 32,856,582 | +0.28(+0.77%) |
Jun 18, 2019 | 36.38 | 37.04 | 36.36 | 36.97 | 56,688,964 | +1.05(+2.92%) |
Jun 17, 2019 | 35.87 | 36.01 | 35.82 | 35.92 | 16,937,326 | +0.30(+0.84%) |
Jun 14, 2019 | 35.79 | 35.80 | 35.62 | 35.62 | 17,816,356 | -0.34(-0.95%) |
Jun 13, 2019 | 36.05 | 36.08 | 35.83 | 35.97 | 14,515,134 | +0.19(+0.54%) |
Jun 12, 2019 | 35.91 | 35.96 | 35.68 | 35.77 | 30,264,638 | -0.66(-1.81%) |
Jun 11, 2019 | 36.56 | 36.62 | 36.32 | 36.43 | 34,345,160 | +0.40(+1.12%) |
Jun 10, 2019 | 36.02 | 36.24 | 35.92 | 36.03 | 26,732,634 | +0.38(+1.06%) |
Jun 07, 2019 | 35.71 | 36.05 | 35.62 | 35.65 | 30,931,746 | +0.33(+0.92%) |
Jun 06, 2019 | 35.22 | 35.44 | 35.18 | 35.32 | 19,476,350 | +0.02(+0.05%) |
Jun 05, 2019 | 35.40 | 35.43 | 35.13 | 35.31 | 26,486,802 | -0.23(-0.64%) |
Jun 04, 2019 | 35.36 | 35.58 | 35.28 | 35.54 | 29,158,326 | -0.13(-0.37%) |
Jun 03, 2019 | 35.62 | 35.80 | 35.54 | 35.67 | 24,345,150 | +0.15(+0.42%) |
May 31, 2019 | 35.30 | 35.60 | 35.24 | 35.52 | 24,731,008 | -0.11(-0.30%) |
May 30, 2019 | 35.54 | 35.69 | 35.48 | 35.62 | 20,299,488 | +0.01(+0.02%) |
May 29, 2019 | 35.32 | 35.63 | 35.28 | 35.61 | 28,809,932 | +0.31(+0.87%) |
May 28, 2019 | 35.54 | 35.63 | 35.29 | 35.31 | 23,083,916 | +0.18(+0.50%) |
May 24, 2019 | 35.39 | 35.42 | 35.10 | 35.13 | 23,818,186 | -0.17(-0.47%) |
May 23, 2019 | 35.21 | 35.35 | 35.11 | 35.30 | 37,510,668 | -0.44(-1.23%) |
May 22, 2019 | 35.70 | 35.82 | 35.61 | 35.74 | 24,467,088 | -0.20(-0.56%) |
May 21, 2019 | 35.89 | 35.97 | 35.75 | 35.94 | 27,916,268 | +0.39(+1.09%) |
May 20, 2019 | 35.57 | 35.75 | 35.45 | 35.55 | 31,229,920 | -0.49(-1.37%) |
May 17, 2019 | 35.93 | 36.26 | 35.90 | 36.05 | 56,445,544 | -0.61(-1.66%) |
May 16, 2019 | 36.65 | 36.93 | 36.63 | 36.65 | 32,694,594 | +0.17(+0.46%) |
May 15, 2019 | 36.29 | 36.57 | 36.27 | 36.49 | 40,048,484 | +0.18(+0.48%) |
May 14, 2019 | 36.33 | 36.49 | 36.19 | 36.31 | 48,176,688 | +0.57(+1.60%) |
May 13, 2019 | 35.81 | 35.90 | 35.47 | 35.74 | 78,889,616 | -1.19(-3.22%) |
May 10, 2019 | 36.74 | 37.10 | 36.31 | 36.93 | 48,787,088 | +0.24(+0.65%) |
May 09, 2019 | 36.48 | 36.97 | 36.14 | 36.69 | 59,640,952 | -0.63(-1.70%) |
May 08, 2019 | 37.35 | 37.60 | 37.19 | 37.32 | 45,744,000 | -0.12(-0.33%) |
May 07, 2019 | 37.81 | 37.86 | 37.21 | 37.44 | 57,465,072 | -1.04(-2.70%) |
May 06, 2019 | 38.00 | 38.59 | 37.95 | 38.48 | 54,003,096 | -1.03(-2.61%) |
May 03, 2019 | 39.31 | 39.56 | 39.28 | 39.51 | 28,385,028 | +0.70(+1.79%) |
May 02, 2019 | 39.00 | 39.09 | 38.72 | 38.82 | 26,021,318 | -0.14(-0.36%) |
May 01, 2019 | 39.31 | 39.57 | 38.93 | 38.96 | 34,607,696 | -0.18(-0.47%) |
Apr 30, 2019 | 39.17 | 39.29 | 38.96 | 39.14 | 26,398,136 | -0.24(-0.60%) |
Apr 29, 2019 | 39.37 | 39.42 | 39.31 | 39.38 | 17,675,934 | +0.14(+0.36%) |
Apr 26, 2019 | 39.19 | 39.25 | 39.04 | 39.24 | 22,338,982 | +0.23(+0.59%) |
Apr 25, 2019 | 38.93 | 39.01 | 38.76 | 39.01 | 28,822,374 | -0.25(-0.63%) |
Apr 24, 2019 | 39.62 | 39.62 | 39.17 | 39.26 | 38,279,852 | -0.60(-1.50%) |
Apr 23, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 20,732,082 | -0.01(-0.02%) |
Apr 22, 2019 | 39.67 | 39.92 | 39.62 | 39.86 | 24,822,292 | -0.37(-0.92%) |
Apr 18, 2019 | 40.07 | 40.32 | 40.00 | 40.23 | 33,603,380 | +0.06(+0.15%) |
Apr 17, 2019 | 40.38 | 40.43 | 40.13 | 40.17 | 30,537,638 | +0.05(+0.13%) |
Apr 16, 2019 | 40.12 | 40.14 | 39.97 | 40.12 | 33,122,512 | +0.59(+1.49%) |
Apr 15, 2019 | 39.75 | 39.76 | 39.44 | 39.53 | 32,290,944 | -0.45(-1.12%) |
Apr 12, 2019 | 40.03 | 40.08 | 39.93 | 39.98 | 25,454,924 | +0.48(+1.23%) |
Apr 11, 2019 | 39.62 | 39.62 | 39.38 | 39.49 | 28,606,000 | -0.55(-1.38%) |
Apr 10, 2019 | 40.00 | 40.11 | 39.90 | 40.05 | 21,226,414 | -0.08(-0.20%) |
Apr 09, 2019 | 40.18 | 40.20 | 40.06 | 40.13 | 16,398,500 | -0.09(-0.22%) |
Apr 08, 2019 | 40.19 | 40.30 | 40.06 | 40.22 | 30,809,714 | -0.12(-0.31%) |
Apr 05, 2019 | 40.24 | 40.44 | 40.16 | 40.34 | 33,409,814 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.07 | 39.78 | 40.06 | 53,405,016 | +0.41(+1.04%) |
Apr 03, 2019 | 39.77 | 40.04 | 39.54 | 39.64 | 46,594,032 | +0.28(+0.72%) |
Apr 02, 2019 | 39.46 | 39.47 | 39.20 | 39.36 | 24,541,044 | -0.21(-0.53%) |
Apr 01, 2019 | 39.45 | 39.58 | 39.34 | 39.57 | 32,154,258 | +0.62(+1.60%) |
Mar 29, 2019 | 38.91 | 39.05 | 38.74 | 38.95 | 41,726,152 | +0.39(+1.00%) |
Mar 28, 2019 | 38.39 | 38.58 | 38.29 | 38.56 | 29,007,962 | +0.30(+0.78%) |
Mar 27, 2019 | 38.37 | 38.42 | 38.10 | 38.26 | 24,736,836 | -0.07(-0.18%) |
Mar 26, 2019 | 38.33 | 38.42 | 38.17 | 38.33 | 28,898,252 | +0.06(+0.16%) |
Mar 25, 2019 | 38.13 | 38.38 | 38.10 | 38.27 | 23,376,024 | -0.08(-0.21%) |
Mar 22, 2019 | 38.83 | 38.90 | 38.34 | 38.35 | 47,365,628 | -1.14(-2.90%) |
Mar 21, 2019 | 39.04 | 39.49 | 39.03 | 39.49 | 34,551,244 | -0.01(-0.02%) |
Mar 20, 2019 | 39.34 | 39.93 | 39.12 | 39.50 | 47,160,120 | -0.24(-0.60%) |
Mar 19, 2019 | 39.76 | 39.86 | 39.58 | 39.74 | 31,847,748 | +0.16(+0.40%) |
Mar 18, 2019 | 39.59 | 39.68 | 39.44 | 39.58 | 35,437,024 | +0.47(+1.19%) |
Mar 15, 2019 | 38.94 | 39.19 | 38.92 | 39.12 | 32,093,490 | +0.54(+1.39%) |
Mar 14, 2019 | 38.62 | 38.65 | 38.42 | 38.58 | 22,097,432 | -0.12(-0.32%) |
Mar 13, 2019 | 38.73 | 38.83 | 38.64 | 38.70 | 19,598,314 | -0.11(-0.27%) |
Mar 12, 2019 | 38.73 | 38.85 | 38.61 | 38.81 | 32,046,138 | +0.45(+1.17%) |
Mar 11, 2019 | 38.04 | 38.44 | 38.04 | 38.36 | 30,425,304 | +0.75(+1.99%) |
Mar 08, 2019 | 37.55 | 37.71 | 37.40 | 37.61 | 46,754,464 | -0.69(-1.79%) |
Mar 07, 2019 | 38.78 | 38.78 | 38.22 | 38.30 | 53,550,800 | -0.87(-2.22%) |
Mar 06, 2019 | 39.46 | 39.49 | 39.16 | 39.17 | 39,627,216 | -0.40(-1.00%) |
Mar 05, 2019 | 39.30 | 39.61 | 39.18 | 39.56 | 31,873,252 | +0.48(+1.24%) |
Mar 04, 2019 | 39.36 | 39.36 | 38.71 | 39.08 | 42,546,148 | +0.22(+0.57%) |
Mar 01, 2019 | 39.02 | 39.05 | 38.71 | 38.86 | 38,109,300 | +0.48(+1.24%) |
Feb 28, 2019 | 38.58 | 38.61 | 38.35 | 38.39 | 27,780,624 | -0.26(-0.68%) |
Feb 27, 2019 | 38.83 | 38.89 | 38.60 | 38.65 | 33,139,540 | -0.63(-1.61%) |
Feb 26, 2019 | 39.13 | 39.37 | 39.06 | 39.28 | 38,032,520 | -0.33(-0.82%) |
Feb 25, 2019 | 39.56 | 39.81 | 39.51 | 39.61 | 45,888,132 | +0.77(+1.99%) |
Feb 22, 2019 | 38.77 | 38.91 | 38.67 | 38.83 | 38,672,044 | +0.65(+1.70%) |
Feb 21, 2019 | 38.37 | 38.39 | 38.14 | 38.18 | 28,493,686 | -0.09(-0.23%) |
Feb 20, 2019 | 38.19 | 38.48 | 38.17 | 38.27 | 26,472,794 | +0.22(+0.58%) |
Feb 19, 2019 | 37.57 | 38.14 | 37.57 | 38.05 | 32,184,002 | +0.55(+1.45%) |
Feb 15, 2019 | 37.45 | 37.59 | 37.37 | 37.51 | 39,673,408 | -0.20(-0.54%) |
Feb 14, 2019 | 37.59 | 37.87 | 37.45 | 37.71 | 28,880,712 | -0.14(-0.37%) |
Feb 13, 2019 | 38.08 | 38.11 | 37.72 | 37.85 | 29,319,154 | +0.35(+0.94%) |
Feb 12, 2019 | 37.59 | 37.65 | 37.44 | 37.50 | 22,045,618 | +0.07(+0.19%) |
Feb 11, 2019 | 37.58 | 37.65 | 37.38 | 37.43 | 23,450,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.29 | 37.38 | 37.00 | 37.32 | 26,244,650 | +0.01(+0.02%) |
Feb 07, 2019 | 37.49 | 37.72 | 36.92 | 37.31 | 37,837,644 | -0.41(-1.10%) |
Feb 06, 2019 | 38.18 | 38.26 | 37.65 | 37.73 | 28,985,688 | -0.47(-1.22%) |
Feb 05, 2019 | 37.84 | 38.32 | 37.73 | 38.19 | 33,667,936 | +0.55(+1.45%) |
Feb 04, 2019 | 37.51 | 37.78 | 37.45 | 37.65 | 27,649,236 | +0.04(+0.12%) |
Feb 01, 2019 | 37.56 | 37.73 | 37.42 | 37.60 | 34,742,732 | -0.35(-0.93%) |
Jan 31, 2019 | 37.53 | 37.98 | 37.52 | 37.95 | 54,753,928 | +0.49(+1.32%) |
Jan 30, 2019 | 37.04 | 37.54 | 36.92 | 37.46 | 42,214,628 | +0.65(+1.77%) |
Jan 29, 2019 | 36.91 | 36.96 | 36.73 | 36.81 | 19,109,406 | +0.00(+0.00%) |
Jan 28, 2019 | 36.71 | 36.84 | 36.55 | 36.81 | 25,047,654 | -0.31(-0.83%) |
Jan 25, 2019 | 36.95 | 37.28 | 36.95 | 37.12 | 38,309,800 | +0.69(+1.88%) |
Jan 24, 2019 | 36.15 | 36.49 | 36.13 | 36.43 | 28,073,902 | +0.38(+1.05%) |
Jan 23, 2019 | 36.10 | 36.11 | 35.76 | 36.05 | 22,379,464 | +0.40(+1.14%) |
Jan 22, 2019 | 35.86 | 35.90 | 35.42 | 35.65 | 37,013,556 | -0.75(-2.05%) |
Jan 18, 2019 | 36.34 | 36.60 | 36.24 | 36.40 | 37,872,088 | +0.35(+0.98%) |
Jan 17, 2019 | 35.68 | 36.28 | 35.67 | 36.05 | 39,247,884 | +0.11(+0.32%) |
Jan 16, 2019 | 35.78 | 36.13 | 35.77 | 35.93 | 32,558,134 | +0.48(+1.34%) |
Jan 15, 2019 | 35.48 | 35.66 | 35.34 | 35.46 | 29,778,496 | +0.34(+0.98%) |
Jan 14, 2019 | 34.97 | 35.29 | 34.93 | 35.11 | 20,991,342 | -0.42(-1.19%) |
Jan 11, 2019 | 35.44 | 35.61 | 35.37 | 35.54 | 21,118,930 | -0.16(-0.44%) |
Jan 10, 2019 | 35.31 | 35.73 | 35.28 | 35.69 | 28,768,222 | +0.21(+0.59%) |
Jan 09, 2019 | 35.32 | 35.77 | 35.27 | 35.48 | 45,619,944 | +0.60(+1.72%) |
Jan 08, 2019 | 34.82 | 35.01 | 34.63 | 34.88 | 36,398,612 | +0.16(+0.46%) |
Jan 07, 2019 | 34.48 | 34.83 | 34.40 | 34.73 | 32,040,670 | +0.08(+0.23%) |
Jan 04, 2019 | 34.28 | 34.88 | 34.19 | 34.65 | 51,448,948 | +1.14(+3.39%) |
Jan 03, 2019 | 33.68 | 33.75 | 33.43 | 33.51 | 34,811,392 | -0.59(-1.73%) |
Jan 02, 2019 | 33.67 | 34.12 | 33.64 | 34.10 | 34,683,308 | -0.28(-0.82%) |
Dec 31, 2018 | 34.79 | 34.81 | 34.26 | 34.38 | 20,825,908 | +0.01(+0.03%) |
Dec 28, 2018 | 34.42 | 34.60 | 34.24 | 34.37 | 28,188,504 | -0.02(-0.05%) |
Dec 27, 2018 | 33.97 | 34.42 | 33.77 | 34.39 | 40,918,268 | -0.33(-0.94%) |
Dec 26, 2018 | 34.24 | 34.73 | 33.79 | 34.72 | 37,352,064 | +0.70(+2.04%) |
Dec 24, 2018 | 34.22 | 34.51 | 33.96 | 34.02 | 19,414,790 | -0.27(-0.80%) |
Dec 21, 2018 | 34.48 | 34.78 | 34.15 | 34.29 | 41,302,192 | -0.26(-0.74%) |
Dec 20, 2018 | 34.61 | 34.76 | 34.28 | 34.55 | 62,216,540 | -0.04(-0.10%) |
Dec 19, 2018 | 35.15 | 35.39 | 34.13 | 34.58 | 68,356,608 | -0.58(-1.65%) |
Dec 18, 2018 | 35.31 | 35.52 | 35.08 | 35.17 | 36,698,892 | -0.12(-0.33%) |
Dec 17, 2018 | 35.51 | 35.76 | 35.12 | 35.28 | 55,979,420 | -0.50(-1.41%) |
Dec 14, 2018 | 35.73 | 36.01 | 35.66 | 35.79 | 45,045,620 | -0.40(-1.11%) |
Dec 13, 2018 | 36.29 | 36.37 | 36.11 | 36.19 | 36,735,312 | +0.29(+0.80%) |
Dec 12, 2018 | 36.12 | 36.38 | 35.87 | 35.90 | 50,103,548 | +0.51(+1.45%) |
Dec 11, 2018 | 35.54 | 35.57 | 35.07 | 35.39 | 38,767,756 | +0.22(+0.62%) |
Dec 10, 2018 | 35.13 | 35.34 | 34.63 | 35.17 | 47,675,268 | -0.14(-0.39%) |
Dec 07, 2018 | 35.88 | 36.10 | 35.17 | 35.31 | 59,740,716 | -0.76(-2.10%) |
Dec 06, 2018 | 35.53 | 36.07 | 35.32 | 36.07 | 68,969,248 | -0.48(-1.31%) |
Dec 04, 2018 | 37.22 | 37.28 | 36.40 | 36.55 | 58,714,424 | -0.57(-1.52%) |
Dec 03, 2018 | 37.44 | 37.47 | 36.93 | 37.11 | 71,914,936 | +0.55(+1.50%) |
Nov 30, 2018 | 36.21 | 36.64 | 36.04 | 36.56 | 52,316,112 | +0.50(+1.40%) |
Nov 29, 2018 | 36.15 | 36.35 | 35.89 | 36.06 | 59,642,664 | -0.58(-1.59%) |
Nov 28, 2018 | 36.09 | 36.72 | 35.93 | 36.64 | 66,756,024 | +0.80(+2.23%) |
Nov 27, 2018 | 35.50 | 35.87 | 35.40 | 35.84 | 27,553,330 | +0.05(+0.15%) |
Nov 26, 2018 | 35.71 | 35.89 | 35.62 | 35.79 | 37,072,948 | +0.71(+2.03%) |
Nov 23, 2018 | 34.99 | 35.31 | 34.99 | 35.07 | 27,136,368 | -0.51(-1.44%) |
Nov 21, 2018 | 35.59 | 35.59 | 35.59 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 35.02 | 35.26 | 34.76 | 34.94 | 35,847,948 | -0.55(-1.54%) |
Nov 19, 2018 | 35.81 | 35.90 | 35.30 | 35.48 | 36,849,004 | -0.59(-1.64%) |
Nov 16, 2018 | 35.71 | 36.39 | 35.61 | 36.08 | 54,229,408 | +0.16(+0.44%) |
Nov 15, 2018 | 35.34 | 36.28 | 35.25 | 35.92 | 71,277,032 | +0.65(+1.85%) |
Nov 14, 2018 | 35.46 | 35.56 | 34.95 | 35.27 | 46,207,776 | +0.17(+0.47%) |
Nov 13, 2018 | 35.03 | 35.54 | 34.86 | 35.10 | 55,571,772 | +0.70(+2.02%) |
Nov 12, 2018 | 34.72 | 34.77 | 34.32 | 34.40 | 26,030,430 | -0.30(-0.88%) |
Nov 09, 2018 | 34.80 | 34.88 | 34.44 | 34.71 | 54,349,508 | -0.97(-2.71%) |
Nov 08, 2018 | 36.01 | 36.18 | 35.46 | 35.67 | 41,692,952 | -0.84(-2.31%) |
Nov 07, 2018 | 36.24 | 36.57 | 35.99 | 36.52 | 44,009,096 | +0.73(+2.04%) |
Nov 06, 2018 | 35.69 | 35.87 | 35.60 | 35.79 | 20,735,992 | +0.00(+0.00%) |
Nov 05, 2018 | 35.63 | 35.90 | 35.59 | 35.79 | 27,154,334 | +0.04(+0.12%) |
Nov 02, 2018 | 36.24 | 36.50 | 35.27 | 35.74 | 56,504,612 | +0.12(+0.34%) |
Nov 01, 2018 | 34.79 | 35.69 | 34.66 | 35.62 | 78,227,968 | +1.44(+4.20%) |
Oct 31, 2018 | 34.09 | 34.42 | 34.03 | 34.19 | 31,538,902 | +0.42(+1.24%) |
Oct 30, 2018 | 33.44 | 33.80 | 33.37 | 33.77 | 38,081,792 | +0.48(+1.44%) |
Oct 29, 2018 | 33.98 | 34.04 | 32.93 | 33.29 | 41,511,932 | -0.63(-1.85%) |
Oct 26, 2018 | 33.77 | 34.29 | 33.61 | 33.92 | 59,162,752 | -0.56(-1.62%) |
Oct 25, 2018 | 34.07 | 34.69 | 34.05 | 34.47 | 38,260,088 | +0.77(+2.30%) |
Oct 24, 2018 | 34.54 | 34.62 | 33.70 | 33.70 | 36,692,648 | -1.01(-2.91%) |
Oct 23, 2018 | 34.18 | 34.98 | 34.06 | 34.71 | 58,783,828 | -0.57(-1.60%) |
Oct 22, 2018 | 35.33 | 35.42 | 35.05 | 35.27 | 37,889,512 | +0.92(+2.69%) |
Oct 19, 2018 | 34.34 | 34.64 | 34.20 | 34.35 | 44,506,384 | +0.73(+2.17%) |
Oct 18, 2018 | 34.13 | 34.16 | 33.49 | 33.62 | 48,543,948 | -0.97(-2.79%) |
Oct 17, 2018 | 34.80 | 34.85 | 34.44 | 34.59 | 27,610,968 | -0.43(-1.22%) |
Oct 16, 2018 | 34.51 | 35.04 | 34.49 | 35.01 | 34,892,908 | +0.64(+1.85%) |
Oct 15, 2018 | 34.35 | 34.62 | 34.20 | 34.38 | 28,096,130 | -0.50(-1.45%) |
Oct 12, 2018 | 34.80 | 34.94 | 34.39 | 34.88 | 55,988,248 | +0.88(+2.58%) |
Oct 11, 2018 | 34.17 | 34.64 | 33.62 | 34.00 | 88,771,880 | -0.30(-0.89%) |
Oct 10, 2018 | 35.23 | 35.26 | 34.31 | 34.31 | 52,783,272 | -0.95(-2.69%) |
Oct 09, 2018 | 35.17 | 35.39 | 35.00 | 35.26 | 27,284,946 | -0.06(-0.17%) |
Oct 08, 2018 | 35.01 | 35.42 | 34.95 | 35.32 | 26,757,014 | -0.26(-0.73%) |
Oct 05, 2018 | 35.67 | 35.70 | 35.21 | 35.58 | 30,626,806 | +0.15(+0.42%) |
Oct 04, 2018 | 35.86 | 35.86 | 35.22 | 35.43 | 61,108,300 | -0.89(-2.44%) |
Oct 03, 2018 | 36.75 | 36.77 | 36.21 | 36.32 | 23,057,590 | -0.21(-0.57%) |
Oct 02, 2018 | 36.49 | 36.75 | 36.46 | 36.53 | 40,989,436 | -0.91(-2.42%) |