Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.77 | 50.15 | 49.57 | 49.86 | 5,405,088 | +0.17(+0.34%) |
Oct 30, 2019 | 49.10 | 49.76 | 47.75 | 49.69 | 7,804,575 | +0.60(+1.22%) |
Oct 29, 2019 | 49.26 | 50.03 | 48.95 | 49.09 | 5,481,030 | -0.25(-0.50%) |
Oct 28, 2019 | 50.96 | 51.10 | 49.24 | 49.34 | 4,497,956 | -1.80(-3.52%) |
Oct 25, 2019 | 51.38 | 51.81 | 50.97 | 51.14 | 3,081,411 | -0.26(-0.50%) |
Oct 24, 2019 | 50.79 | 51.45 | 50.61 | 51.40 | 2,336,766 | +0.61(+1.20%) |
Oct 23, 2019 | 50.86 | 50.99 | 50.44 | 50.79 | 2,633,687 | +0.04(+0.07%) |
Oct 22, 2019 | 51.22 | 51.22 | 50.42 | 50.75 | 7,679,351 | +0.12(+0.24%) |
Oct 21, 2019 | 51.57 | 51.76 | 50.54 | 50.62 | 4,631,490 | -0.76(-1.48%) |
Oct 18, 2019 | 51.02 | 51.43 | 50.67 | 51.39 | 3,724,287 | +0.46(+0.90%) |
Oct 17, 2019 | 51.63 | 51.81 | 50.72 | 50.93 | 4,063,009 | -0.17(-0.34%) |
Oct 16, 2019 | 50.21 | 51.13 | 49.88 | 51.10 | 3,830,106 | +0.99(+1.98%) |
Oct 15, 2019 | 49.96 | 50.25 | 49.77 | 50.11 | 3,372,570 | +0.32(+0.65%) |
Oct 14, 2019 | 49.67 | 50.11 | 49.52 | 49.79 | 2,047,533 | +0.29(+0.58%) |
Oct 11, 2019 | 50.40 | 50.45 | 49.46 | 49.50 | 3,367,612 | -0.49(-0.97%) |
Oct 10, 2019 | 49.95 | 50.07 | 49.28 | 49.99 | 5,417,228 | -0.14(-0.29%) |
Oct 09, 2019 | 50.70 | 50.75 | 50.08 | 50.13 | 3,500,218 | -0.26(-0.51%) |
Oct 08, 2019 | 49.60 | 50.97 | 49.54 | 50.39 | 4,188,769 | +0.56(+1.13%) |
Oct 07, 2019 | 49.88 | 50.19 | 49.63 | 49.82 | 4,400,999 | -0.20(-0.40%) |
Oct 04, 2019 | 49.04 | 50.23 | 49.02 | 50.02 | 7,785,083 | +1.14(+2.34%) |
Oct 03, 2019 | 49.03 | 49.21 | 48.18 | 48.88 | 3,932,260 | -0.06(-0.12%) |
Oct 02, 2019 | 49.61 | 49.85 | 48.42 | 48.94 | 5,549,324 | -0.61(-1.23%) |
Oct 01, 2019 | 50.09 | 50.42 | 49.45 | 49.55 | 3,380,448 | -0.64(-1.27%) |
Sep 30, 2019 | 49.72 | 50.41 | 49.72 | 50.19 | 3,589,643 | +0.54(+1.09%) |
Sep 27, 2019 | 50.00 | 50.02 | 49.43 | 49.64 | 2,323,530 | -0.26(-0.52%) |
Sep 26, 2019 | 50.40 | 50.52 | 49.41 | 49.90 | 2,190,526 | -0.10(-0.21%) |
Sep 25, 2019 | 49.65 | 50.24 | 49.57 | 50.01 | 4,099,869 | +0.56(+1.14%) |
Sep 24, 2019 | 49.69 | 50.01 | 49.27 | 49.44 | 4,303,853 | -0.26(-0.52%) |
Sep 23, 2019 | 49.03 | 50.17 | 49.03 | 49.70 | 7,625,758 | +0.59(+1.20%) |
Sep 20, 2019 | 48.49 | 49.26 | 48.43 | 49.11 | 5,482,138 | +0.68(+1.40%) |
Sep 19, 2019 | 48.35 | 48.67 | 48.03 | 48.43 | 4,375,307 | +0.49(+1.01%) |
Sep 18, 2019 | 47.28 | 48.01 | 46.89 | 47.95 | 4,986,937 | +0.64(+1.35%) |
Sep 17, 2019 | 46.71 | 47.53 | 46.69 | 47.31 | 11,780,302 | +0.63(+1.35%) |
Sep 16, 2019 | 47.08 | 47.44 | 46.60 | 46.68 | 5,332,600 | -0.44(-0.93%) |
Sep 13, 2019 | 47.83 | 48.03 | 46.66 | 47.12 | 3,805,368 | -0.27(-0.56%) |
Sep 12, 2019 | 47.38 | 48.20 | 47.31 | 47.39 | 5,144,704 | +0.30(+0.65%) |
Sep 11, 2019 | 47.34 | 47.62 | 47.03 | 47.08 | 5,539,456 | +0.02(+0.04%) |
Sep 10, 2019 | 47.01 | 47.13 | 46.15 | 47.06 | 4,305,308 | -0.32(-0.68%) |
Sep 09, 2019 | 47.80 | 47.91 | 47.19 | 47.39 | 3,567,339 | -0.34(-0.72%) |
Sep 06, 2019 | 47.73 | 48.12 | 47.64 | 47.73 | 2,893,201 | +0.16(+0.34%) |
Sep 05, 2019 | 48.40 | 48.45 | 46.97 | 47.57 | 4,105,596 | -0.51(-1.07%) |
Sep 04, 2019 | 47.55 | 48.36 | 47.38 | 48.08 | 3,602,926 | +0.68(+1.43%) |
Sep 03, 2019 | 46.80 | 47.56 | 46.80 | 47.41 | 2,496,683 | +0.30(+0.65%) |
Aug 30, 2019 | 47.20 | 47.21 | 46.69 | 47.10 | 1,655,868 | +0.19(+0.41%) |
Aug 29, 2019 | 46.98 | 47.26 | 46.68 | 46.91 | 3,181,306 | +0.26(+0.55%) |
Aug 28, 2019 | 46.48 | 46.87 | 46.14 | 46.65 | 2,627,438 | +0.07(+0.14%) |
Aug 27, 2019 | 47.29 | 47.29 | 46.42 | 46.59 | 3,506,252 | -0.27(-0.57%) |
Aug 26, 2019 | 46.80 | 47.25 | 46.46 | 46.85 | 4,328,112 | +0.00(+0.00%) |
Aug 23, 2019 | 47.98 | 48.20 | 46.67 | 46.85 | 6,620,850 | -1.08(-2.24%) |
Aug 22, 2019 | 47.38 | 48.22 | 47.02 | 47.93 | 4,889,055 | +0.85(+1.80%) |
Aug 21, 2019 | 46.66 | 47.24 | 46.37 | 47.08 | 4,175,759 | +0.51(+1.10%) |
Aug 20, 2019 | 46.10 | 47.17 | 45.88 | 46.57 | 5,084,792 | +0.70(+1.54%) |
Aug 19, 2019 | 45.70 | 46.21 | 45.51 | 45.86 | 3,448,545 | +0.40(+0.88%) |
Aug 16, 2019 | 45.05 | 45.59 | 44.90 | 45.46 | 2,860,013 | +0.74(+1.66%) |
Aug 15, 2019 | 45.05 | 45.38 | 44.63 | 44.72 | 3,668,585 | -0.37(-0.82%) |
Aug 14, 2019 | 45.02 | 45.41 | 44.58 | 45.09 | 4,075,280 | -0.57(-1.25%) |
Aug 13, 2019 | 44.87 | 45.89 | 44.84 | 45.66 | 7,627,413 | +0.92(+2.06%) |
Aug 12, 2019 | 44.83 | 44.93 | 44.49 | 44.74 | 2,709,877 | -0.23(-0.51%) |
Aug 09, 2019 | 45.36 | 45.55 | 44.93 | 44.97 | 3,226,140 | -0.51(-1.13%) |
Aug 08, 2019 | 45.34 | 45.92 | 45.25 | 45.48 | 5,115,915 | +0.10(+0.23%) |
Aug 07, 2019 | 43.53 | 45.47 | 43.24 | 45.38 | 6,660,009 | +1.47(+3.35%) |
Aug 06, 2019 | 43.65 | 44.20 | 43.53 | 43.91 | 5,571,084 | +0.31(+0.72%) |
Aug 05, 2019 | 44.03 | 44.60 | 43.10 | 43.59 | 5,113,387 | -1.02(-2.28%) |
Aug 02, 2019 | 44.51 | 44.87 | 44.03 | 44.61 | 5,238,487 | -0.05(-0.11%) |
Aug 01, 2019 | 43.86 | 45.58 | 43.64 | 44.66 | 7,995,131 | +1.06(+2.44%) |
Jul 31, 2019 | 44.50 | 44.86 | 43.01 | 43.59 | 6,019,676 | -0.56(-1.27%) |
Jul 30, 2019 | 42.05 | 44.38 | 41.72 | 44.15 | 8,359,379 | +2.39(+5.73%) |
Jul 29, 2019 | 42.18 | 42.26 | 41.38 | 41.76 | 4,205,956 | -0.47(-1.12%) |
Jul 26, 2019 | 42.30 | 42.61 | 41.93 | 42.24 | 3,588,270 | +0.00(+0.00%) |
Jul 25, 2019 | 41.88 | 42.56 | 41.76 | 42.24 | 5,337,362 | +0.57(+1.37%) |
Jul 24, 2019 | 41.38 | 41.92 | 41.16 | 41.67 | 2,997,498 | +0.28(+0.67%) |
Jul 23, 2019 | 42.57 | 42.74 | 40.97 | 41.39 | 5,604,271 | -1.09(-2.57%) |
Jul 22, 2019 | 42.91 | 42.96 | 42.44 | 42.48 | 1,875,819 | -0.23(-0.53%) |
Jul 19, 2019 | 43.11 | 43.22 | 42.64 | 42.71 | 2,330,195 | -0.23(-0.53%) |
Jul 18, 2019 | 42.91 | 43.53 | 42.51 | 42.94 | 2,699,156 | +0.04(+0.09%) |
Jul 17, 2019 | 43.34 | 43.70 | 42.84 | 42.90 | 1,818,446 | -0.23(-0.53%) |
Jul 16, 2019 | 42.82 | 43.29 | 42.75 | 43.13 | 3,332,472 | +0.21(+0.49%) |
Jul 15, 2019 | 43.24 | 43.53 | 42.76 | 42.92 | 2,700,719 | -0.26(-0.59%) |
Jul 12, 2019 | 42.41 | 43.47 | 42.38 | 43.18 | 3,730,714 | +1.02(+2.43%) |
Jul 11, 2019 | 42.53 | 42.62 | 41.57 | 42.15 | 2,591,323 | -0.24(-0.56%) |
Jul 10, 2019 | 42.28 | 42.65 | 42.01 | 42.39 | 3,669,093 | +0.71(+1.71%) |
Jul 09, 2019 | 41.68 | 41.99 | 41.44 | 41.68 | 3,616,522 | -0.17(-0.41%) |
Jul 08, 2019 | 41.19 | 41.91 | 40.97 | 41.85 | 2,320,169 | +0.58(+1.40%) |
Jul 05, 2019 | 41.75 | 41.87 | 40.74 | 41.27 | 2,576,099 | -0.83(-1.96%) |
Jul 03, 2019 | 41.90 | 42.30 | 41.73 | 42.09 | 1,382,292 | +0.22(+0.52%) |
Jul 02, 2019 | 41.53 | 41.96 | 41.33 | 41.88 | 2,895,759 | +0.47(+1.15%) |
Jul 01, 2019 | 41.51 | 41.89 | 41.10 | 41.40 | 5,781,222 | +0.47(+1.14%) |
Jun 28, 2019 | 40.92 | 41.76 | 40.88 | 40.94 | 7,577,743 | -0.09(-0.21%) |
Jun 27, 2019 | 40.54 | 41.20 | 40.16 | 41.02 | 4,597,970 | +1.10(+2.76%) |
Jun 26, 2019 | 40.28 | 40.39 | 39.30 | 39.92 | 7,484,179 | -0.48(-1.20%) |
Jun 25, 2019 | 42.91 | 43.00 | 39.92 | 40.41 | 8,986,029 | -1.62(-3.86%) |
Jun 24, 2019 | 42.49 | 42.93 | 41.94 | 42.03 | 4,066,566 | -0.36(-0.85%) |
Jun 21, 2019 | 43.34 | 43.34 | 42.22 | 42.39 | 4,643,532 | -0.98(-2.25%) |
Jun 20, 2019 | 43.22 | 43.65 | 42.67 | 43.37 | 3,965,488 | +0.80(+1.87%) |
Jun 19, 2019 | 43.32 | 43.43 | 41.66 | 42.57 | 5,307,643 | -0.94(-2.16%) |
Jun 18, 2019 | 43.75 | 44.11 | 43.02 | 43.51 | 2,659,768 | -0.11(-0.26%) |
Jun 17, 2019 | 43.65 | 43.76 | 42.98 | 43.62 | 2,438,360 | +0.00(+0.00%) |
Jun 14, 2019 | 43.05 | 43.74 | 42.75 | 43.62 | 2,967,292 | +0.47(+1.10%) |
Jun 13, 2019 | 42.97 | 43.49 | 42.82 | 43.15 | 3,967,105 | +0.40(+0.93%) |
Jun 12, 2019 | 42.65 | 43.29 | 42.60 | 42.75 | 3,887,117 | +0.16(+0.38%) |
Jun 11, 2019 | 43.40 | 43.40 | 42.09 | 42.59 | 3,287,660 | -0.59(-1.36%) |
Jun 10, 2019 | 43.46 | 43.86 | 42.79 | 43.18 | 2,109,807 | -0.10(-0.24%) |
Jun 07, 2019 | 42.94 | 43.79 | 42.86 | 43.28 | 2,837,281 | +0.41(+0.95%) |
Jun 06, 2019 | 42.54 | 43.30 | 42.48 | 42.87 | 2,306,354 | +0.51(+1.21%) |
Jun 05, 2019 | 42.42 | 42.54 | 41.72 | 42.36 | 2,803,010 | +0.21(+0.50%) |
Jun 04, 2019 | 41.50 | 42.22 | 41.26 | 42.15 | 3,549,373 | +1.08(+2.63%) |
Jun 03, 2019 | 40.52 | 41.49 | 40.39 | 41.07 | 3,843,105 | +0.48(+1.19%) |
May 31, 2019 | 41.47 | 41.59 | 40.22 | 40.59 | 5,064,436 | -1.14(-2.73%) |
May 30, 2019 | 41.19 | 42.01 | 41.14 | 41.72 | 3,001,836 | +0.46(+1.10%) |
May 29, 2019 | 41.78 | 41.78 | 40.97 | 41.27 | 4,761,749 | -0.60(-1.43%) |
May 28, 2019 | 42.40 | 42.61 | 41.87 | 41.87 | 3,218,275 | -0.49(-1.17%) |
May 24, 2019 | 41.56 | 42.41 | 41.55 | 42.36 | 2,803,988 | +0.96(+2.32%) |
May 23, 2019 | 41.33 | 42.12 | 41.14 | 41.40 | 4,424,051 | -0.13(-0.32%) |
May 22, 2019 | 40.95 | 41.95 | 40.95 | 41.53 | 4,844,245 | -0.04(-0.09%) |
May 21, 2019 | 41.16 | 41.72 | 40.97 | 41.57 | 3,324,670 | +0.42(+1.01%) |
May 20, 2019 | 42.14 | 42.46 | 41.06 | 41.16 | 4,338,464 | -1.12(-2.65%) |
May 17, 2019 | 42.25 | 43.01 | 42.24 | 42.28 | 3,809,943 | -0.40(-0.93%) |
May 16, 2019 | 42.13 | 42.82 | 42.00 | 42.67 | 4,729,448 | +0.86(+2.07%) |
May 15, 2019 | 41.53 | 42.00 | 41.33 | 41.81 | 3,578,643 | +0.07(+0.16%) |
May 14, 2019 | 41.01 | 42.21 | 40.97 | 41.74 | 4,574,909 | +0.71(+1.73%) |
May 13, 2019 | 40.74 | 41.13 | 40.43 | 41.03 | 3,076,208 | -0.28(-0.67%) |
May 10, 2019 | 41.08 | 41.51 | 40.64 | 41.31 | 2,557,135 | +0.05(+0.11%) |
May 09, 2019 | 40.81 | 41.32 | 40.22 | 41.26 | 2,883,287 | +0.37(+0.90%) |
May 08, 2019 | 41.40 | 41.55 | 40.87 | 40.89 | 2,102,773 | -0.49(-1.19%) |
May 07, 2019 | 41.58 | 41.71 | 40.98 | 41.38 | 2,930,227 | -0.36(-0.86%) |
May 06, 2019 | 41.20 | 41.74 | 40.95 | 41.74 | 3,732,137 | +0.00(+0.00%) |
May 03, 2019 | 42.20 | 42.37 | 41.69 | 41.74 | 3,833,027 | -0.24(-0.56%) |
May 02, 2019 | 41.97 | 42.70 | 41.53 | 41.98 | 4,249,775 | +0.03(+0.07%) |
May 01, 2019 | 42.20 | 43.16 | 41.89 | 41.95 | 4,210,284 | +0.04(+0.09%) |
Apr 30, 2019 | 41.65 | 42.12 | 41.36 | 41.91 | 4,046,688 | +0.34(+0.82%) |
Apr 29, 2019 | 41.50 | 41.75 | 41.21 | 41.57 | 3,098,812 | -0.05(-0.11%) |
Apr 26, 2019 | 41.89 | 41.93 | 41.30 | 41.62 | 5,816,780 | -0.43(-1.01%) |
Apr 25, 2019 | 41.54 | 42.53 | 41.28 | 42.04 | 10,539,227 | -2.10(-4.76%) |
Apr 24, 2019 | 43.91 | 44.48 | 43.67 | 44.14 | 5,487,426 | +0.26(+0.58%) |
Apr 23, 2019 | 43.62 | 44.10 | 43.33 | 43.89 | 6,246,774 | +0.70(+1.62%) |
Apr 22, 2019 | 43.51 | 43.84 | 42.75 | 43.19 | 6,022,176 | -0.72(-1.64%) |
Apr 18, 2019 | 43.32 | 43.99 | 43.13 | 43.91 | 8,249,741 | +0.61(+1.42%) |
Apr 17, 2019 | 43.15 | 43.46 | 43.01 | 43.29 | 5,718,701 | +0.08(+0.18%) |
Apr 16, 2019 | 43.11 | 43.37 | 42.99 | 43.22 | 6,483,799 | +0.26(+0.59%) |
Apr 15, 2019 | 43.10 | 43.21 | 42.68 | 42.96 | 7,559,138 | +0.07(+0.15%) |
Apr 12, 2019 | 42.51 | 42.94 | 42.27 | 42.90 | 11,324,642 | +0.47(+1.11%) |
Apr 11, 2019 | 41.43 | 42.53 | 41.30 | 42.42 | 6,602,815 | +0.87(+2.09%) |
Apr 10, 2019 | 41.18 | 41.61 | 41.16 | 41.55 | 3,692,606 | +0.50(+1.22%) |
Apr 09, 2019 | 41.16 | 41.43 | 40.90 | 41.05 | 4,056,865 | -0.28(-0.69%) |
Apr 08, 2019 | 41.13 | 41.43 | 40.91 | 41.34 | 3,369,417 | +0.14(+0.34%) |
Apr 05, 2019 | 40.64 | 41.24 | 40.46 | 41.19 | 6,064,484 | +0.70(+1.73%) |
Apr 04, 2019 | 39.47 | 40.67 | 39.47 | 40.49 | 6,215,306 | +0.87(+2.20%) |
Apr 03, 2019 | 39.73 | 40.26 | 39.40 | 39.62 | 4,393,134 | +0.18(+0.46%) |
Apr 02, 2019 | 39.47 | 39.58 | 39.14 | 39.44 | 3,809,943 | -0.01(-0.02%) |
Apr 01, 2019 | 39.32 | 39.59 | 38.68 | 39.45 | 5,944,549 | +0.31(+0.80%) |
Mar 29, 2019 | 39.59 | 40.03 | 39.08 | 39.14 | 7,452,392 | -0.27(-0.70%) |
Mar 28, 2019 | 40.25 | 40.43 | 39.11 | 39.41 | 4,616,774 | -0.82(-2.05%) |
Mar 27, 2019 | 39.86 | 41.01 | 39.64 | 40.24 | 7,019,709 | +0.90(+2.28%) |
Mar 26, 2019 | 39.65 | 39.77 | 38.69 | 39.34 | 6,000,083 | -0.35(-0.88%) |
Mar 25, 2019 | 38.58 | 39.95 | 38.58 | 39.69 | 8,905,939 | +0.97(+2.52%) |
Mar 22, 2019 | 38.28 | 39.20 | 38.10 | 38.72 | 5,693,720 | +0.37(+0.96%) |
Mar 21, 2019 | 37.27 | 38.63 | 37.17 | 38.35 | 7,457,200 | +1.26(+3.39%) |
Mar 20, 2019 | 37.32 | 37.74 | 36.30 | 37.09 | 7,548,965 | -0.35(-0.93%) |
Mar 19, 2019 | 38.27 | 38.46 | 37.34 | 37.44 | 4,750,614 | -0.83(-2.18%) |
Mar 18, 2019 | 38.47 | 38.78 | 38.10 | 38.27 | 3,714,168 | -0.28(-0.74%) |
Mar 15, 2019 | 38.88 | 39.28 | 38.51 | 38.55 | 4,418,300 | -0.04(-0.10%) |
Mar 14, 2019 | 38.65 | 38.82 | 38.37 | 38.59 | 4,266,912 | -0.14(-0.37%) |
Mar 13, 2019 | 39.16 | 39.51 | 38.71 | 38.73 | 4,724,168 | -0.43(-1.09%) |
Mar 12, 2019 | 39.02 | 39.23 | 38.59 | 39.16 | 4,318,948 | +0.28(+0.73%) |
Mar 11, 2019 | 38.19 | 39.01 | 38.10 | 38.88 | 4,869,523 | +0.66(+1.73%) |
Mar 08, 2019 | 38.16 | 38.75 | 37.92 | 38.21 | 6,459,776 | -0.15(-0.39%) |
Mar 07, 2019 | 37.21 | 38.41 | 37.19 | 38.37 | 8,228,100 | +1.33(+3.60%) |
Mar 06, 2019 | 36.99 | 37.26 | 36.70 | 37.03 | 4,956,046 | +0.00(+0.00%) |
Mar 05, 2019 | 37.83 | 37.84 | 36.75 | 37.03 | 5,975,256 | -0.79(-2.10%) |
Mar 04, 2019 | 36.93 | 37.88 | 36.86 | 37.83 | 8,637,710 | +1.14(+3.12%) |
Mar 01, 2019 | 37.05 | 37.15 | 35.76 | 36.68 | 8,223,205 | -0.10(-0.28%) |
Feb 28, 2019 | 37.43 | 37.99 | 36.70 | 36.79 | 7,662,463 | -1.09(-2.87%) |
Feb 27, 2019 | 38.43 | 38.52 | 37.44 | 37.87 | 5,563,230 | -0.53(-1.38%) |
Feb 26, 2019 | 38.30 | 38.90 | 37.90 | 38.40 | 4,588,259 | -0.18(-0.47%) |
Feb 25, 2019 | 38.83 | 39.24 | 38.46 | 38.58 | 8,522,024 | -0.05(-0.12%) |
Feb 22, 2019 | 38.30 | 38.81 | 38.00 | 38.63 | 5,436,712 | +0.54(+1.42%) |
Feb 21, 2019 | 37.22 | 38.10 | 37.08 | 38.09 | 4,921,657 | +0.38(+1.00%) |
Feb 20, 2019 | 38.06 | 38.33 | 37.42 | 37.71 | 4,568,020 | -0.53(-1.39%) |
Feb 19, 2019 | 37.84 | 38.65 | 37.64 | 38.24 | 5,512,602 | +0.44(+1.15%) |
Feb 15, 2019 | 37.76 | 38.04 | 37.42 | 37.81 | 8,019,269 | +0.16(+0.43%) |
Feb 14, 2019 | 37.49 | 37.94 | 36.97 | 37.65 | 8,178,575 | -0.35(-0.92%) |
Feb 13, 2019 | 38.52 | 38.91 | 37.27 | 38.00 | 8,916,451 | -0.42(-1.08%) |
Feb 12, 2019 | 36.18 | 38.47 | 36.02 | 38.41 | 10,936,896 | +2.70(+7.55%) |
Feb 11, 2019 | 35.61 | 35.79 | 35.22 | 35.72 | 3,877,671 | +0.04(+0.11%) |
Feb 08, 2019 | 35.92 | 36.18 | 35.15 | 35.68 | 5,221,041 | -0.55(-1.51%) |
Feb 07, 2019 | 35.14 | 36.25 | 35.14 | 36.23 | 7,485,004 | +0.87(+2.45%) |
Feb 06, 2019 | 36.00 | 36.11 | 35.15 | 35.36 | 6,924,547 | -0.77(-2.14%) |
Feb 05, 2019 | 35.52 | 36.21 | 35.44 | 36.13 | 4,383,606 | +0.58(+1.64%) |
Feb 04, 2019 | 35.71 | 36.00 | 35.31 | 35.55 | 5,111,442 | -0.24(-0.68%) |
Feb 01, 2019 | 36.32 | 36.93 | 35.76 | 35.79 | 8,578,805 | -0.43(-1.20%) |
Jan 31, 2019 | 35.47 | 36.74 | 34.86 | 36.23 | 11,768,797 | +0.81(+2.29%) |
Jan 30, 2019 | 34.58 | 35.46 | 33.97 | 35.42 | 9,172,444 | +0.86(+2.48%) |
Jan 29, 2019 | 33.80 | 34.62 | 32.94 | 34.56 | 12,764,553 | +0.27(+0.80%) |
Jan 28, 2019 | 34.42 | 35.29 | 34.08 | 34.29 | 10,780,137 | -0.86(-2.44%) |
Jan 25, 2019 | 36.34 | 36.94 | 34.30 | 35.14 | 16,980,682 | -0.94(-2.61%) |
Jan 24, 2019 | 35.15 | 36.25 | 35.11 | 36.09 | 9,732,152 | +0.94(+2.68%) |
Jan 23, 2019 | 34.99 | 35.48 | 34.59 | 35.14 | 6,753,376 | +0.83(+2.42%) |
Jan 22, 2019 | 34.86 | 34.97 | 34.12 | 34.31 | 5,179,335 | -0.72(-2.04%) |
Jan 18, 2019 | 35.53 | 35.62 | 34.89 | 35.03 | 5,377,766 | -0.41(-1.14%) |
Jan 17, 2019 | 35.31 | 35.77 | 35.15 | 35.44 | 5,066,944 | -0.23(-0.63%) |
Jan 16, 2019 | 36.21 | 36.30 | 35.49 | 35.66 | 4,863,912 | -0.59(-1.64%) |
Jan 15, 2019 | 36.28 | 36.76 | 35.81 | 36.26 | 5,149,566 | +0.06(+0.16%) |
Jan 14, 2019 | 37.03 | 37.14 | 36.15 | 36.20 | 8,828,409 | -1.11(-2.98%) |
Jan 11, 2019 | 36.85 | 37.81 | 36.59 | 37.31 | 6,220,055 | +0.46(+1.25%) |
Jan 10, 2019 | 37.09 | 37.34 | 36.43 | 36.85 | 7,691,453 | -0.44(-1.19%) |
Jan 09, 2019 | 35.91 | 37.66 | 35.13 | 37.29 | 12,615,458 | +2.20(+6.26%) |
Jan 08, 2019 | 35.77 | 35.81 | 34.75 | 35.10 | 4,921,129 | -0.14(-0.40%) |
Jan 07, 2019 | 34.66 | 35.92 | 34.53 | 35.24 | 7,954,423 | +0.61(+1.77%) |
Jan 04, 2019 | 33.50 | 34.74 | 33.35 | 34.63 | 5,589,187 | +1.53(+4.61%) |
Jan 03, 2019 | 33.11 | 33.75 | 32.61 | 33.10 | 5,482,215 | -0.13(-0.40%) |
Jan 02, 2019 | 32.18 | 33.50 | 32.11 | 33.23 | 5,053,911 | +0.57(+1.76%) |
Dec 31, 2018 | 32.73 | 33.01 | 31.73 | 32.66 | 3,365,760 | +0.07(+0.20%) |
Dec 28, 2018 | 32.64 | 33.33 | 32.13 | 32.59 | 4,515,099 | +0.03(+0.09%) |
Dec 27, 2018 | 31.65 | 32.57 | 31.53 | 32.56 | 4,395,980 | +0.36(+1.11%) |
Dec 26, 2018 | 31.19 | 32.26 | 30.67 | 32.20 | 4,932,001 | +1.15(+3.70%) |
Dec 24, 2018 | 31.52 | 31.76 | 30.52 | 31.05 | 3,223,857 | -0.62(-1.96%) |
Dec 21, 2018 | 33.01 | 33.59 | 31.67 | 31.68 | 9,514,069 | -1.36(-4.11%) |
Dec 20, 2018 | 33.46 | 34.13 | 32.89 | 33.03 | 6,828,375 | -0.55(-1.63%) |
Dec 19, 2018 | 34.08 | 34.93 | 33.42 | 33.58 | 8,098,803 | -0.38(-1.11%) |
Dec 18, 2018 | 33.86 | 34.58 | 33.55 | 33.96 | 8,639,059 | +0.70(+2.10%) |
Dec 17, 2018 | 33.25 | 33.91 | 33.10 | 33.26 | 4,526,283 | -0.19(-0.56%) |
Dec 14, 2018 | 33.57 | 34.50 | 33.33 | 33.45 | 6,117,104 | -0.55(-1.61%) |
Dec 13, 2018 | 34.00 | 34.37 | 33.81 | 33.99 | 3,079,345 | +0.10(+0.31%) |
Dec 12, 2018 | 34.01 | 34.41 | 33.55 | 33.89 | 3,292,441 | +0.22(+0.64%) |
Dec 11, 2018 | 34.31 | 34.46 | 33.59 | 33.67 | 3,182,468 | -0.17(-0.50%) |
Dec 10, 2018 | 34.35 | 34.82 | 33.69 | 33.84 | 3,796,086 | -0.51(-1.48%) |
Dec 07, 2018 | 34.86 | 35.62 | 34.32 | 34.35 | 3,811,847 | -0.47(-1.35%) |
Dec 06, 2018 | 33.86 | 34.93 | 33.82 | 34.82 | 4,749,459 | +0.64(+1.87%) |
Dec 04, 2018 | 35.30 | 35.58 | 34.15 | 34.18 | 8,234,820 | -1.61(-4.50%) |
Dec 03, 2018 | 35.48 | 35.91 | 34.61 | 35.79 | 4,306,233 | +0.73(+2.07%) |
Nov 30, 2018 | 35.14 | 35.33 | 34.70 | 35.07 | 5,336,267 | -0.12(-0.35%) |
Nov 29, 2018 | 35.09 | 35.54 | 34.86 | 35.19 | 6,335,728 | +0.03(+0.08%) |
Nov 28, 2018 | 34.35 | 35.16 | 33.16 | 35.16 | 5,678,931 | +0.96(+2.81%) |
Nov 27, 2018 | 33.74 | 34.53 | 33.74 | 34.20 | 4,859,620 | +0.17(+0.50%) |
Nov 26, 2018 | 33.96 | 34.28 | 33.53 | 34.03 | 8,334,428 | +0.29(+0.87%) |
Nov 23, 2018 | 33.45 | 34.07 | 33.34 | 33.74 | 2,522,940 | +0.15(+0.45%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.88(+2.70%) | |
Nov 20, 2018 | 32.12 | 33.11 | 32.11 | 32.71 | 7,653,514 | -0.09(-0.29%) |
Nov 19, 2018 | 32.43 | 32.98 | 31.88 | 32.80 | 8,441,442 | +0.17(+0.52%) |
Nov 16, 2018 | 31.40 | 32.76 | 31.33 | 32.63 | 5,295,304 | +1.13(+3.57%) |
Nov 15, 2018 | 31.61 | 31.86 | 30.52 | 31.51 | 10,143,941 | -0.84(-2.61%) |
Nov 14, 2018 | 32.92 | 33.33 | 32.15 | 32.35 | 5,878,660 | -0.20(-0.61%) |
Nov 13, 2018 | 31.97 | 32.75 | 31.76 | 32.55 | 8,077,055 | +0.75(+2.36%) |
Nov 12, 2018 | 31.88 | 32.36 | 31.68 | 31.80 | 6,984,835 | -0.48(-1.48%) |
Nov 09, 2018 | 31.98 | 32.88 | 31.85 | 32.28 | 9,406,164 | +0.17(+0.53%) |
Nov 08, 2018 | 32.88 | 33.99 | 31.62 | 32.11 | 12,921,588 | -3.16(-8.97%) |
Nov 07, 2018 | 35.49 | 35.59 | 34.51 | 35.27 | 5,726,828 | +0.09(+0.27%) |
Nov 06, 2018 | 35.03 | 35.28 | 34.59 | 35.17 | 3,939,603 | +0.12(+0.35%) |
Nov 05, 2018 | 33.86 | 35.07 | 33.81 | 35.05 | 5,856,507 | +1.19(+3.52%) |
Nov 02, 2018 | 35.00 | 35.00 | 33.29 | 33.86 | 5,421,177 | -0.83(-2.38%) |