Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.39 | 29.88 | 29.39 | 29.57 | 3,379,466 | +0.09(+0.30%) |
Sep 27, 2019 | 29.67 | 29.74 | 29.20 | 29.48 | 4,551,190 | -0.01(-0.03%) |
Sep 26, 2019 | 30.17 | 30.18 | 29.43 | 29.49 | 6,363,032 | -0.52(-1.75%) |
Sep 25, 2019 | 29.64 | 30.17 | 29.59 | 30.01 | 4,682,406 | +0.39(+1.33%) |
Sep 24, 2019 | 30.26 | 30.42 | 29.51 | 29.62 | 6,234,224 | -0.64(-2.11%) |
Sep 23, 2019 | 30.35 | 30.46 | 30.00 | 30.25 | 3,720,605 | +0.00(+0.00%) |
Sep 20, 2019 | 29.99 | 30.40 | 29.74 | 30.25 | 8,736,750 | +0.22(+0.72%) |
Sep 19, 2019 | 30.45 | 30.73 | 29.96 | 30.04 | 5,253,067 | -0.56(-1.84%) |
Sep 18, 2019 | 30.83 | 30.90 | 30.12 | 30.60 | 5,969,870 | -0.21(-0.67%) |
Sep 17, 2019 | 31.49 | 31.49 | 30.74 | 30.81 | 7,149,024 | -0.69(-2.20%) |
Sep 16, 2019 | 31.58 | 31.72 | 31.38 | 31.50 | 2,320,522 | -0.22(-0.68%) |
Sep 13, 2019 | 31.84 | 32.07 | 31.42 | 31.72 | 4,912,768 | +0.04(+0.12%) |
Sep 12, 2019 | 32.06 | 32.06 | 31.57 | 31.68 | 4,576,281 | -0.20(-0.62%) |
Sep 11, 2019 | 32.14 | 32.28 | 31.69 | 31.88 | 3,505,974 | -0.28(-0.87%) |
Sep 10, 2019 | 31.74 | 32.55 | 31.74 | 32.16 | 3,411,116 | +0.00(+0.00%) |
Sep 09, 2019 | 31.30 | 32.20 | 31.30 | 32.16 | 2,836,983 | +0.07(+0.20%) |
Sep 06, 2019 | 32.18 | 32.57 | 31.93 | 32.09 | 2,682,077 | -0.02(-0.06%) |
Sep 05, 2019 | 31.54 | 32.26 | 31.46 | 32.11 | 4,209,800 | +0.65(+2.06%) |
Sep 04, 2019 | 30.93 | 31.51 | 30.85 | 31.46 | 2,434,410 | +0.74(+2.41%) |
Sep 03, 2019 | 30.62 | 31.04 | 30.51 | 30.72 | 2,231,740 | -0.16(-0.52%) |
Aug 30, 2019 | 31.40 | 31.40 | 30.53 | 30.88 | 3,142,668 | +0.40(+1.31%) |
Aug 29, 2019 | 29.79 | 30.84 | 29.68 | 30.48 | 3,960,121 | +0.88(+2.99%) |
Aug 28, 2019 | 29.84 | 30.05 | 29.44 | 29.60 | 3,831,388 | -0.13(-0.44%) |
Aug 27, 2019 | 30.00 | 30.15 | 29.72 | 29.73 | 3,704,873 | -0.14(-0.47%) |
Aug 26, 2019 | 29.64 | 29.92 | 29.40 | 29.87 | 3,475,246 | +0.31(+1.04%) |
Aug 23, 2019 | 30.66 | 30.80 | 29.45 | 29.56 | 4,154,745 | -1.21(-3.93%) |
Aug 22, 2019 | 31.08 | 31.23 | 30.68 | 30.77 | 4,001,235 | -0.34(-1.08%) |
Aug 21, 2019 | 31.32 | 31.40 | 30.73 | 31.11 | 3,276,289 | -0.17(-0.54%) |
Aug 20, 2019 | 31.50 | 31.70 | 31.21 | 31.27 | 3,018,840 | -0.26(-0.83%) |
Aug 19, 2019 | 31.02 | 31.68 | 30.99 | 31.53 | 4,205,037 | +0.82(+2.67%) |
Aug 16, 2019 | 30.72 | 31.00 | 30.42 | 30.72 | 3,497,963 | +0.22(+0.73%) |
Aug 15, 2019 | 31.54 | 31.74 | 30.47 | 30.49 | 7,565,550 | -0.88(-2.79%) |
Aug 14, 2019 | 32.31 | 32.35 | 31.08 | 31.37 | 8,044,467 | -1.28(-3.91%) |
Aug 13, 2019 | 32.44 | 33.14 | 32.40 | 32.64 | 3,158,601 | +0.10(+0.31%) |
Aug 12, 2019 | 32.62 | 32.88 | 32.31 | 32.54 | 4,481,861 | -0.42(-1.27%) |
Aug 09, 2019 | 32.69 | 33.19 | 32.57 | 32.96 | 4,547,954 | +0.25(+0.77%) |
Aug 08, 2019 | 34.65 | 34.68 | 32.59 | 32.71 | 10,246,292 | -1.78(-5.16%) |
Aug 07, 2019 | 33.42 | 34.59 | 33.33 | 34.49 | 5,002,257 | +0.55(+1.62%) |
Aug 06, 2019 | 33.67 | 34.08 | 33.45 | 33.94 | 3,615,991 | +0.37(+1.11%) |
Aug 05, 2019 | 33.96 | 34.04 | 33.30 | 33.56 | 4,851,724 | -0.54(-1.58%) |
Aug 02, 2019 | 34.20 | 34.41 | 33.83 | 34.10 | 2,598,125 | -0.24(-0.70%) |
Aug 01, 2019 | 34.68 | 34.91 | 34.19 | 34.35 | 3,523,592 | -0.40(-1.15%) |
Jul 31, 2019 | 35.07 | 35.09 | 34.27 | 34.75 | 5,671,656 | -0.47(-1.32%) |
Jul 30, 2019 | 34.77 | 35.36 | 34.75 | 35.21 | 3,191,897 | +0.29(+0.83%) |
Jul 29, 2019 | 34.60 | 34.98 | 34.51 | 34.92 | 2,288,409 | +0.28(+0.81%) |
Jul 26, 2019 | 34.72 | 35.19 | 34.52 | 34.64 | 2,866,745 | +0.04(+0.11%) |
Jul 25, 2019 | 34.10 | 34.77 | 34.10 | 34.61 | 3,492,402 | +0.53(+1.56%) |
Jul 24, 2019 | 33.64 | 34.32 | 33.64 | 34.08 | 6,423,449 | +0.35(+1.05%) |
Jul 23, 2019 | 33.69 | 33.88 | 33.37 | 33.72 | 5,986,276 | +0.11(+0.33%) |
Jul 22, 2019 | 33.99 | 34.09 | 33.57 | 33.61 | 8,448,154 | -0.31(-0.91%) |
Jul 19, 2019 | 34.17 | 34.21 | 33.65 | 33.92 | 4,727,965 | -0.11(-0.33%) |
Jul 18, 2019 | 33.68 | 34.19 | 33.48 | 34.03 | 5,707,331 | +0.35(+1.05%) |
Jul 17, 2019 | 34.20 | 34.23 | 33.62 | 33.68 | 6,165,561 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.55 | 34.10 | 34.16 | 2,923,046 | -0.30(-0.86%) |
Jul 15, 2019 | 34.48 | 34.60 | 34.11 | 34.46 | 3,073,492 | +0.05(+0.14%) |
Jul 12, 2019 | 33.95 | 34.49 | 33.61 | 34.41 | 2,959,757 | +0.62(+1.85%) |
Jul 11, 2019 | 33.68 | 33.84 | 33.38 | 33.79 | 3,208,181 | +0.14(+0.41%) |
Jul 10, 2019 | 33.69 | 33.92 | 33.59 | 33.65 | 2,578,467 | +0.11(+0.33%) |
Jul 09, 2019 | 33.55 | 33.77 | 33.35 | 33.54 | 2,555,765 | -0.10(-0.30%) |
Jul 08, 2019 | 34.01 | 34.14 | 33.59 | 33.64 | 1,766,403 | -0.44(-1.28%) |
Jul 05, 2019 | 33.74 | 34.26 | 33.59 | 34.08 | 2,128,658 | +0.23(+0.69%) |
Jul 03, 2019 | 34.08 | 34.28 | 33.77 | 33.84 | 3,394,318 | -0.22(-0.66%) |
Jul 02, 2019 | 33.53 | 34.10 | 33.44 | 34.07 | 3,866,089 | +0.51(+1.51%) |
Jul 01, 2019 | 33.95 | 34.44 | 33.28 | 33.56 | 6,881,678 | -0.55(-1.62%) |
Jun 28, 2019 | 33.50 | 34.23 | 33.34 | 34.11 | 11,739,466 | +0.61(+1.81%) |
Jun 27, 2019 | 33.08 | 33.83 | 32.77 | 33.51 | 5,460,355 | +0.48(+1.47%) |
Jun 26, 2019 | 33.32 | 33.61 | 32.89 | 33.02 | 4,615,503 | +0.12(+0.37%) |
Jun 25, 2019 | 33.31 | 33.39 | 32.72 | 32.90 | 7,737,745 | -0.67(-2.00%) |
Jun 24, 2019 | 33.53 | 33.58 | 33.15 | 33.57 | 5,671,099 | -0.11(-0.33%) |
Jun 21, 2019 | 33.15 | 34.72 | 32.88 | 33.69 | 12,246,417 | +0.56(+1.69%) |
Jun 20, 2019 | 33.87 | 33.96 | 33.11 | 33.13 | 6,354,638 | -0.38(-1.14%) |
Jun 19, 2019 | 33.76 | 33.91 | 33.22 | 33.51 | 5,144,849 | -0.19(-0.55%) |
Jun 18, 2019 | 33.94 | 34.50 | 33.59 | 33.69 | 5,304,568 | +0.06(+0.17%) |
Jun 17, 2019 | 32.98 | 33.82 | 32.90 | 33.64 | 7,728,204 | +0.83(+2.53%) |
Jun 14, 2019 | 32.81 | 33.05 | 32.52 | 32.81 | 4,685,325 | -0.05(-0.14%) |
Jun 13, 2019 | 32.75 | 33.05 | 32.55 | 32.86 | 4,709,466 | -0.46(-1.37%) |
Jun 12, 2019 | 31.84 | 32.68 | 31.80 | 33.31 | 4,754,745 | +1.49(+4.68%) |
Jun 11, 2019 | 31.87 | 32.04 | 31.67 | 31.82 | 3,401,424 | +0.14(+0.44%) |
Jun 10, 2019 | 31.70 | 32.03 | 31.56 | 31.68 | 6,036,693 | +0.02(+0.06%) |
Jun 07, 2019 | 31.82 | 32.07 | 31.66 | 31.67 | 4,539,684 | -0.10(-0.32%) |
Jun 06, 2019 | 32.27 | 32.27 | 31.64 | 31.77 | 5,679,890 | -0.22(-0.70%) |
Jun 05, 2019 | 32.23 | 32.57 | 31.92 | 31.99 | 6,702,764 | -0.11(-0.35%) |
Jun 04, 2019 | 32.14 | 32.82 | 31.80 | 32.10 | 8,655,692 | +0.22(+0.70%) |
Jun 03, 2019 | 32.63 | 32.87 | 31.45 | 31.88 | 8,232,635 | -0.92(-2.81%) |
May 31, 2019 | 32.56 | 32.84 | 32.31 | 32.80 | 7,202,682 | +0.01(+0.03%) |
May 30, 2019 | 33.41 | 33.66 | 32.73 | 32.79 | 5,080,649 | -0.53(-1.59%) |
May 29, 2019 | 33.98 | 34.12 | 33.32 | 33.32 | 3,964,631 | -0.79(-2.32%) |
May 28, 2019 | 34.42 | 34.77 | 33.99 | 34.11 | 4,704,745 | -0.26(-0.76%) |
May 24, 2019 | 34.50 | 34.64 | 34.31 | 34.37 | 3,092,080 | +0.01(+0.03%) |
May 23, 2019 | 34.28 | 34.52 | 34.10 | 34.37 | 4,760,038 | -0.20(-0.57%) |
May 22, 2019 | 35.06 | 35.16 | 34.50 | 34.56 | 3,685,254 | -0.53(-1.51%) |
May 21, 2019 | 34.69 | 35.38 | 34.54 | 35.09 | 5,014,315 | +1.78(+5.34%) |
May 20, 2019 | 34.62 | 35.04 | 33.31 | 33.31 | 3,941,765 | -1.43(-4.13%) |
May 17, 2019 | 34.04 | 35.00 | 34.03 | 34.75 | 5,915,756 | +0.75(+2.22%) |
May 16, 2019 | 35.08 | 35.23 | 33.96 | 33.99 | 9,408,508 | -0.90(-2.57%) |
May 15, 2019 | 34.88 | 35.13 | 34.76 | 34.89 | 3,215,893 | -0.17(-0.48%) |
May 14, 2019 | 35.20 | 35.64 | 35.04 | 35.06 | 6,699,562 | -0.07(-0.21%) |
May 13, 2019 | 34.95 | 35.79 | 34.91 | 35.13 | 6,056,927 | -0.52(-1.45%) |
May 10, 2019 | 35.75 | 35.85 | 34.64 | 35.65 | 7,287,397 | +0.03(+0.08%) |
May 09, 2019 | 35.62 | 36.32 | 34.71 | 35.62 | 16,438,501 | +1.00(+2.89%) |
May 08, 2019 | 34.55 | 34.88 | 34.09 | 34.62 | 9,332,867 | +0.15(+0.43%) |
May 07, 2019 | 34.77 | 34.98 | 34.34 | 34.47 | 6,542,497 | -0.61(-1.74%) |
May 06, 2019 | 34.39 | 35.15 | 34.20 | 35.08 | 5,189,509 | +0.42(+1.20%) |
May 03, 2019 | 34.61 | 34.93 | 34.34 | 34.67 | 5,198,397 | +0.18(+0.51%) |
May 02, 2019 | 36.30 | 36.52 | 34.31 | 34.49 | 12,424,897 | -1.96(-5.38%) |
May 01, 2019 | 36.19 | 36.54 | 35.77 | 36.45 | 5,566,014 | +0.38(+1.05%) |
Apr 30, 2019 | 36.26 | 36.39 | 35.59 | 36.07 | 5,452,013 | -0.19(-0.54%) |
Apr 29, 2019 | 35.66 | 36.57 | 35.45 | 36.27 | 7,441,605 | +0.67(+1.87%) |
Apr 26, 2019 | 35.23 | 35.65 | 35.07 | 35.60 | 5,725,511 | +0.31(+0.86%) |
Apr 25, 2019 | 35.14 | 35.34 | 34.73 | 35.30 | 5,738,778 | +0.18(+0.50%) |
Apr 24, 2019 | 35.11 | 35.45 | 34.98 | 35.12 | 5,753,774 | -0.11(-0.32%) |
Apr 23, 2019 | 34.96 | 35.52 | 34.82 | 35.23 | 6,840,293 | +0.35(+1.01%) |
Apr 22, 2019 | 35.49 | 35.57 | 34.81 | 34.88 | 8,295,599 | -0.68(-1.92%) |
Apr 18, 2019 | 36.00 | 36.08 | 35.56 | 35.57 | 5,120,254 | -0.37(-1.03%) |
Apr 17, 2019 | 35.04 | 35.95 | 34.94 | 35.94 | 8,218,298 | +1.01(+2.89%) |
Apr 16, 2019 | 34.85 | 35.02 | 34.67 | 34.93 | 6,184,406 | +0.20(+0.59%) |
Apr 15, 2019 | 34.66 | 34.76 | 34.22 | 34.72 | 4,244,429 | +0.00(+0.00%) |
Apr 12, 2019 | 34.37 | 34.81 | 33.74 | 34.72 | 6,883,064 | +0.41(+1.19%) |
Apr 11, 2019 | 33.84 | 34.38 | 33.30 | 34.32 | 5,178,653 | +0.56(+1.67%) |
Apr 10, 2019 | 34.54 | 34.72 | 33.64 | 33.75 | 5,218,569 | -0.77(-2.22%) |
Apr 09, 2019 | 34.62 | 34.83 | 34.39 | 34.52 | 6,188,634 | -0.15(-0.43%) |
Apr 08, 2019 | 34.79 | 34.86 | 34.47 | 34.67 | 3,667,487 | -0.19(-0.56%) |
Apr 05, 2019 | 34.04 | 35.02 | 33.95 | 34.86 | 7,938,372 | +0.85(+2.50%) |
Apr 04, 2019 | 33.49 | 34.05 | 33.32 | 34.01 | 5,305,080 | +0.63(+1.88%) |
Apr 03, 2019 | 33.65 | 33.83 | 33.22 | 33.38 | 9,072,037 | -0.19(-0.55%) |
Apr 02, 2019 | 34.20 | 34.40 | 33.22 | 33.57 | 7,246,575 | -0.53(-1.55%) |
Apr 01, 2019 | 34.15 | 34.37 | 33.97 | 34.09 | 5,781,421 | +0.13(+0.38%) |
Mar 29, 2019 | 33.82 | 34.15 | 33.45 | 33.97 | 6,371,731 | +0.29(+0.85%) |
Mar 28, 2019 | 34.09 | 34.37 | 33.62 | 33.68 | 5,756,670 | -0.48(-1.41%) |
Mar 27, 2019 | 34.71 | 35.08 | 34.01 | 34.16 | 6,028,915 | -0.57(-1.65%) |
Mar 26, 2019 | 34.83 | 35.42 | 34.71 | 34.73 | 6,795,086 | +0.09(+0.27%) |
Mar 25, 2019 | 35.98 | 36.05 | 34.59 | 34.64 | 10,093,655 | -1.18(-3.31%) |
Mar 22, 2019 | 36.94 | 37.00 | 34.87 | 35.82 | 11,778,618 | -1.20(-3.25%) |
Mar 21, 2019 | 36.08 | 37.07 | 35.85 | 37.03 | 13,780,711 | +1.30(+3.63%) |
Mar 20, 2019 | 37.46 | 37.76 | 35.38 | 35.73 | 16,950,686 | -1.59(-4.26%) |
Mar 19, 2019 | 38.44 | 38.58 | 36.86 | 37.32 | 10,801,309 | -10.20(-21.46%) |
Mar 18, 2019 | 47.65 | 47.95 | 47.41 | 47.52 | 11,170,991 | -0.60(-1.25%) |
Mar 15, 2019 | 47.96 | 48.16 | 47.92 | 48.12 | 11,200,598 | +0.29(+0.60%) |
Mar 14, 2019 | 47.48 | 48.07 | 47.33 | 47.83 | 29,563,212 | +0.46(+0.98%) |
Mar 13, 2019 | 47.21 | 47.40 | 47.06 | 47.37 | 42,866,716 | +0.30(+0.63%) |
Mar 12, 2019 | 46.86 | 47.14 | 46.72 | 47.08 | 25,342,972 | +0.32(+0.69%) |
Mar 11, 2019 | 46.80 | 46.80 | 46.59 | 46.75 | 8,726,099 | +0.07(+0.16%) |
Mar 08, 2019 | 46.68 | 46.81 | 46.50 | 46.68 | 10,058,500 | -0.13(-0.28%) |
Mar 07, 2019 | 46.81 | 46.87 | 46.68 | 46.81 | 5,031,542 | -0.05(-0.10%) |
Mar 06, 2019 | 46.84 | 46.87 | 46.70 | 46.85 | 7,938,394 | +0.08(+0.18%) |
Mar 05, 2019 | 46.91 | 46.91 | 46.71 | 46.77 | 10,819,136 | -0.08(-0.18%) |
Mar 04, 2019 | 47.07 | 47.07 | 46.45 | 46.85 | 13,098,468 | +0.03(+0.06%) |
Mar 01, 2019 | 46.84 | 46.89 | 46.63 | 46.83 | 7,067,992 | +0.17(+0.36%) |
Feb 28, 2019 | 46.69 | 46.77 | 46.46 | 46.66 | 9,160,911 | +0.01(+0.02%) |
Feb 27, 2019 | 46.96 | 46.99 | 46.64 | 46.65 | 11,149,828 | -0.41(-0.87%) |
Feb 26, 2019 | 46.97 | 47.07 | 46.82 | 47.06 | 10,944,172 | +0.12(+0.26%) |
Feb 25, 2019 | 47.27 | 47.44 | 46.84 | 46.94 | 21,525,890 | -0.41(-0.86%) |
Feb 22, 2019 | 46.94 | 47.34 | 46.85 | 47.34 | 30,350,484 | +0.42(+0.89%) |
Feb 21, 2019 | 46.84 | 47.06 | 46.58 | 46.93 | 38,554,144 | -0.05(-0.10%) |
Feb 20, 2019 | 46.86 | 46.99 | 46.72 | 46.97 | 13,191,652 | +0.22(+0.48%) |
Feb 19, 2019 | 46.66 | 46.84 | 46.50 | 46.75 | 9,361,156 | +0.12(+0.26%) |
Feb 15, 2019 | 46.49 | 46.66 | 46.32 | 46.63 | 10,660,298 | +0.37(+0.80%) |
Feb 14, 2019 | 45.86 | 46.31 | 45.84 | 46.26 | 15,559,376 | +0.32(+0.71%) |
Feb 13, 2019 | 45.92 | 46.04 | 45.88 | 45.94 | 8,524,050 | +0.10(+0.22%) |
Feb 12, 2019 | 45.90 | 45.94 | 45.80 | 45.84 | 4,740,229 | -0.01(-0.02%) |
Feb 11, 2019 | 45.99 | 46.03 | 45.80 | 45.84 | 5,924,963 | -0.12(-0.26%) |
Feb 08, 2019 | 45.61 | 45.97 | 45.61 | 45.97 | 10,896,456 | +0.17(+0.36%) |
Feb 07, 2019 | 45.61 | 45.81 | 45.55 | 45.80 | 5,862,583 | +0.06(+0.14%) |
Feb 06, 2019 | 45.64 | 45.79 | 45.60 | 45.73 | 7,737,556 | +0.14(+0.30%) |
Feb 05, 2019 | 45.63 | 45.71 | 45.55 | 45.60 | 6,679,419 | -0.01(-0.02%) |
Feb 04, 2019 | 45.53 | 45.66 | 45.49 | 45.60 | 4,611,250 | +0.00(+0.00%) |
Feb 01, 2019 | 45.61 | 45.66 | 45.47 | 45.60 | 8,121,355 | -0.02(-0.04%) |
Jan 31, 2019 | 45.40 | 45.62 | 45.35 | 45.62 | 12,155,039 | +0.25(+0.55%) |
Jan 30, 2019 | 45.41 | 45.48 | 45.13 | 45.37 | 10,663,513 | -0.06(-0.12%) |
Jan 29, 2019 | 45.60 | 45.66 | 45.33 | 45.43 | 13,000,327 | -0.10(-0.22%) |
Jan 28, 2019 | 45.46 | 45.56 | 45.35 | 45.53 | 11,132,339 | -0.03(-0.06%) |
Jan 25, 2019 | 45.35 | 45.56 | 45.24 | 45.56 | 7,334,413 | +0.31(+0.70%) |
Jan 24, 2019 | 44.99 | 45.27 | 44.91 | 45.24 | 10,176,072 | +0.23(+0.51%) |
Jan 23, 2019 | 45.06 | 45.26 | 44.86 | 45.01 | 12,832,456 | +0.08(+0.19%) |
Jan 22, 2019 | 44.87 | 45.23 | 44.84 | 44.93 | 8,648,615 | -0.17(-0.37%) |
Jan 18, 2019 | 45.08 | 45.11 | 44.72 | 45.10 | 9,456,702 | +0.32(+0.72%) |
Jan 17, 2019 | 44.59 | 44.95 | 44.49 | 44.77 | 10,996,313 | +0.03(+0.06%) |
Jan 16, 2019 | 44.93 | 45.03 | 44.71 | 44.74 | 11,358,840 | -0.22(-0.49%) |
Jan 15, 2019 | 45.11 | 45.17 | 44.81 | 44.97 | 11,341,284 | -0.06(-0.14%) |
Jan 14, 2019 | 44.88 | 45.20 | 44.88 | 45.03 | 9,943,803 | -0.07(-0.16%) |
Jan 11, 2019 | 45.00 | 45.28 | 44.97 | 45.10 | 8,245,540 | -0.09(-0.20%) |
Jan 10, 2019 | 44.90 | 45.30 | 44.84 | 45.20 | 5,897,983 | +0.06(+0.14%) |
Jan 09, 2019 | 44.82 | 45.23 | 44.78 | 45.13 | 6,579,450 | +0.16(+0.35%) |
Jan 08, 2019 | 44.87 | 45.07 | 44.72 | 44.98 | 8,138,805 | +0.40(+0.89%) |
Jan 07, 2019 | 44.36 | 44.71 | 44.24 | 44.58 | 5,946,685 | +0.11(+0.25%) |
Jan 04, 2019 | 44.14 | 44.72 | 44.02 | 44.47 | 11,334,403 | +0.54(+1.22%) |
Jan 03, 2019 | 44.10 | 44.34 | 43.61 | 43.93 | 12,192,978 | -0.29(-0.65%) |
Jan 02, 2019 | 44.09 | 44.48 | 44.02 | 44.22 | 7,632,062 | -0.31(-0.69%) |
Dec 31, 2018 | 44.54 | 44.71 | 44.09 | 44.52 | 5,048,164 | +0.14(+0.31%) |
Dec 28, 2018 | 44.57 | 44.87 | 44.13 | 44.38 | 6,961,099 | -0.04(-0.08%) |
Dec 27, 2018 | 43.79 | 44.50 | 43.53 | 44.42 | 8,146,588 | +0.14(+0.31%) |
Dec 26, 2018 | 43.10 | 44.30 | 43.04 | 44.28 | 9,977,819 | +1.40(+3.26%) |
Dec 24, 2018 | 43.49 | 43.66 | 42.87 | 42.88 | 6,182,156 | -0.51(-1.17%) |
Dec 21, 2018 | 44.48 | 44.84 | 43.33 | 43.39 | 20,756,086 | -1.02(-2.29%) |
Dec 20, 2018 | 44.89 | 45.01 | 44.12 | 44.41 | 16,757,481 | -0.48(-1.07%) |
Dec 19, 2018 | 45.27 | 45.67 | 44.69 | 44.89 | 16,302,599 | -0.24(-0.53%) |
Dec 18, 2018 | 45.39 | 45.47 | 44.92 | 45.13 | 12,110,503 | -0.16(-0.35%) |
Dec 17, 2018 | 45.41 | 45.64 | 45.12 | 45.29 | 12,869,536 | -0.10(-0.22%) |
Dec 14, 2018 | 45.24 | 45.65 | 45.24 | 45.39 | 11,754,191 | -0.07(-0.16%) |
Dec 13, 2018 | 45.57 | 45.68 | 45.41 | 45.47 | 13,246,193 | +0.01(+0.02%) |
Dec 12, 2018 | 45.88 | 45.90 | 45.39 | 45.46 | 14,319,826 | -0.10(-0.22%) |
Dec 11, 2018 | 45.93 | 45.95 | 45.51 | 45.56 | 7,054,904 | -0.10(-0.22%) |
Dec 10, 2018 | 45.53 | 45.72 | 45.27 | 45.66 | 11,734,123 | +0.08(+0.18%) |
Dec 07, 2018 | 45.72 | 45.82 | 45.47 | 45.58 | 13,920,360 | -0.22(-0.48%) |
Dec 06, 2018 | 45.35 | 45.80 | 45.29 | 45.80 | 15,288,235 | +0.35(+0.77%) |
Dec 04, 2018 | 45.97 | 46.01 | 45.24 | 45.45 | 20,012,270 | -0.50(-1.09%) |
Dec 03, 2018 | 45.80 | 46.00 | 45.49 | 45.95 | 22,444,380 | +0.18(+0.38%) |
Nov 30, 2018 | 45.82 | 45.99 | 45.66 | 45.77 | 16,059,619 | -0.06(-0.12%) |
Nov 29, 2018 | 45.66 | 46.01 | 45.65 | 45.83 | 18,958,094 | +0.05(+0.10%) |
Nov 28, 2018 | 45.38 | 45.86 | 45.38 | 45.78 | 15,761,273 | +0.35(+0.77%) |
Nov 27, 2018 | 45.12 | 45.56 | 45.12 | 45.43 | 12,230,926 | +0.21(+0.47%) |
Nov 26, 2018 | 45.58 | 45.58 | 45.02 | 45.22 | 10,408,174 | -0.06(-0.14%) |
Nov 23, 2018 | 45.10 | 45.44 | 45.00 | 45.28 | 5,366,897 | +0.07(+0.16%) |
Nov 21, 2018 | 45.21 | 45.21 | 45.21 | 0 | +0.27(+0.60%) | |
Nov 20, 2018 | 45.23 | 45.44 | 44.74 | 44.94 | 21,436,998 | -0.31(-0.70%) |
Nov 19, 2018 | 44.55 | 46.26 | 44.32 | 45.25 | 36,395,484 | +0.69(+1.56%) |
Nov 16, 2018 | 44.50 | 44.79 | 44.30 | 44.56 | 11,638,220 | -0.10(-0.23%) |
Nov 15, 2018 | 44.04 | 44.75 | 43.95 | 44.66 | 8,735,482 | +0.31(+0.71%) |
Nov 14, 2018 | 44.30 | 44.68 | 44.13 | 44.35 | 10,366,633 | +0.19(+0.44%) |
Nov 13, 2018 | 44.59 | 44.71 | 44.12 | 44.15 | 6,949,302 | -0.32(-0.73%) |
Nov 12, 2018 | 44.56 | 44.80 | 44.31 | 44.48 | 6,913,472 | -0.08(-0.19%) |
Nov 09, 2018 | 44.35 | 44.94 | 44.31 | 44.56 | 11,914,584 | +0.30(+0.67%) |
Nov 08, 2018 | 43.99 | 44.40 | 43.96 | 44.26 | 11,160,309 | +0.27(+0.61%) |
Nov 07, 2018 | 43.86 | 44.08 | 43.41 | 43.99 | 8,491,033 | +0.36(+0.83%) |
Nov 06, 2018 | 43.14 | 43.68 | 43.12 | 43.63 | 6,723,927 | +0.27(+0.62%) |
Nov 05, 2018 | 43.22 | 43.39 | 43.05 | 43.37 | 5,830,770 | +0.31(+0.71%) |
Nov 02, 2018 | 43.30 | 43.54 | 42.86 | 43.06 | 13,396,815 | +0.00(+0.00%) |
Nov 01, 2018 | 42.11 | 43.44 | 41.99 | 43.06 | 27,542,690 | +0.94(+2.24%) |
Oct 31, 2018 | 42.40 | 42.46 | 41.92 | 42.12 | 7,992,633 | -0.15(-0.35%) |
Oct 30, 2018 | 42.15 | 42.42 | 41.71 | 42.26 | 7,624,726 | +0.25(+0.59%) |
Oct 29, 2018 | 42.22 | 42.47 | 41.56 | 42.01 | 11,654,990 | +0.25(+0.60%) |
Oct 26, 2018 | 41.40 | 41.99 | 41.24 | 41.76 | 12,582,420 | -0.11(-0.27%) |
Oct 25, 2018 | 41.60 | 42.03 | 41.53 | 41.88 | 7,466,757 | +0.51(+1.23%) |
Oct 24, 2018 | 42.25 | 42.38 | 41.31 | 41.37 | 13,885,801 | -0.85(-2.02%) |
Oct 23, 2018 | 42.19 | 42.43 | 41.86 | 42.22 | 14,692,722 | -0.08(-0.20%) |
Oct 22, 2018 | 42.44 | 42.64 | 42.16 | 42.30 | 11,098,370 | -0.11(-0.26%) |
Oct 19, 2018 | 42.63 | 42.66 | 42.05 | 42.41 | 12,702,283 | +0.03(+0.07%) |
Oct 18, 2018 | 42.44 | 42.55 | 42.13 | 42.38 | 9,882,738 | -0.02(-0.04%) |
Oct 17, 2018 | 42.43 | 42.61 | 42.06 | 42.40 | 6,616,743 | -0.11(-0.26%) |
Oct 16, 2018 | 42.19 | 42.59 | 42.17 | 42.51 | 7,116,148 | +0.40(+0.94%) |
Oct 15, 2018 | 42.05 | 42.44 | 41.89 | 42.12 | 6,842,190 | +0.15(+0.35%) |
Oct 12, 2018 | 41.91 | 42.10 | 41.61 | 41.97 | 8,026,027 | +0.23(+0.55%) |
Oct 11, 2018 | 41.48 | 41.91 | 41.09 | 41.74 | 16,817,748 | +0.45(+1.10%) |
Oct 10, 2018 | 42.11 | 42.16 | 41.28 | 41.28 | 8,276,301 | -0.81(-1.93%) |
Oct 09, 2018 | 42.37 | 42.47 | 41.97 | 42.10 | 8,996,010 | -0.20(-0.48%) |
Oct 08, 2018 | 42.54 | 42.80 | 42.01 | 42.30 | 8,542,696 | -0.36(-0.85%) |
Oct 05, 2018 | 43.24 | 43.28 | 42.45 | 42.66 | 6,889,982 | -0.46(-1.07%) |
Oct 04, 2018 | 43.18 | 43.37 | 42.89 | 43.12 | 8,295,860 | -0.21(-0.49%) |
Oct 03, 2018 | 43.11 | 43.37 | 43.03 | 43.34 | 9,356,648 | +0.27(+0.62%) |
Oct 02, 2018 | 42.64 | 43.10 | 42.64 | 43.07 | 13,001,781 | +0.31(+0.74%) |