Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.25 | 51.35 | 50.54 | 50.76 | 20,347,650 | -0.40(-0.78%) |
Jan 30, 2020 | 50.35 | 51.26 | 50.20 | 51.16 | 23,266,932 | +1.61(+3.24%) |
Jan 29, 2020 | 49.54 | 49.77 | 49.25 | 49.55 | 15,143,823 | +0.00(+0.00%) |
Jan 28, 2020 | 49.93 | 50.19 | 49.52 | 49.55 | 17,534,528 | -0.41(-0.82%) |
Jan 27, 2020 | 49.72 | 50.28 | 49.65 | 49.96 | 16,521,753 | -0.17(-0.35%) |
Jan 24, 2020 | 50.28 | 50.30 | 49.94 | 50.13 | 9,888,144 | -0.13(-0.26%) |
Jan 23, 2020 | 49.87 | 50.28 | 49.75 | 50.26 | 14,794,122 | +0.19(+0.38%) |
Jan 22, 2020 | 49.76 | 50.10 | 49.70 | 50.07 | 14,807,055 | +0.38(+0.77%) |
Jan 21, 2020 | 49.41 | 49.75 | 49.17 | 49.69 | 13,769,602 | +0.20(+0.40%) |
Jan 17, 2020 | 49.43 | 49.67 | 49.37 | 49.49 | 16,411,630 | +0.10(+0.21%) |
Jan 16, 2020 | 49.41 | 49.50 | 49.19 | 49.39 | 11,774,696 | +0.10(+0.21%) |
Jan 15, 2020 | 48.67 | 49.52 | 48.67 | 49.28 | 20,404,518 | +0.61(+1.25%) |
Jan 14, 2020 | 48.88 | 48.92 | 48.52 | 48.67 | 18,806,238 | -0.11(-0.23%) |
Jan 13, 2020 | 48.26 | 48.87 | 48.17 | 48.79 | 16,456,123 | +0.52(+1.08%) |
Jan 10, 2020 | 48.22 | 48.61 | 48.19 | 48.26 | 15,004,396 | +0.17(+0.34%) |
Jan 09, 2020 | 47.80 | 48.15 | 47.66 | 48.10 | 17,716,136 | +0.86(+1.82%) |
Jan 08, 2020 | 47.17 | 47.49 | 47.06 | 47.24 | 12,283,233 | +0.09(+0.18%) |
Jan 07, 2020 | 47.33 | 47.46 | 47.06 | 47.15 | 11,765,073 | -0.37(-0.77%) |
Jan 06, 2020 | 47.50 | 47.72 | 47.39 | 47.52 | 16,911,096 | -0.02(-0.04%) |
Jan 03, 2020 | 47.21 | 47.79 | 47.01 | 47.53 | 13,063,769 | -0.26(-0.55%) |
Jan 02, 2020 | 48.08 | 48.18 | 47.59 | 47.79 | 13,654,288 | -0.31(-0.65%) |
Dec 31, 2019 | 47.98 | 48.13 | 47.79 | 48.11 | 9,184,585 | +0.07(+0.14%) |
Dec 30, 2019 | 47.96 | 48.13 | 47.86 | 48.04 | 7,399,953 | -0.07(-0.14%) |
Dec 27, 2019 | 47.81 | 48.19 | 47.80 | 48.11 | 7,933,710 | +0.29(+0.60%) |
Dec 26, 2019 | 47.73 | 47.82 | 47.62 | 47.82 | 7,166,225 | +0.27(+0.57%) |
Dec 24, 2019 | 47.63 | 47.80 | 47.49 | 47.55 | 3,864,916 | -0.17(-0.36%) |
Dec 23, 2019 | 47.80 | 48.01 | 47.66 | 47.73 | 10,700,961 | -0.05(-0.11%) |
Dec 20, 2019 | 47.75 | 47.98 | 47.34 | 47.78 | 27,421,212 | +0.56(+1.20%) |
Dec 19, 2019 | 46.97 | 47.23 | 46.86 | 47.21 | 15,401,124 | +0.36(+0.76%) |
Dec 18, 2019 | 47.39 | 47.59 | 46.83 | 46.86 | 17,410,170 | -0.44(-0.94%) |
Dec 17, 2019 | 47.28 | 47.44 | 47.19 | 47.30 | 10,619,513 | +0.00(+0.00%) |
Dec 16, 2019 | 47.53 | 47.66 | 47.26 | 47.30 | 10,974,022 | +0.00(+0.00%) |
Dec 13, 2019 | 46.88 | 47.41 | 46.80 | 47.30 | 15,040,408 | +0.24(+0.52%) |
Dec 12, 2019 | 46.94 | 47.33 | 46.88 | 47.06 | 12,924,455 | +0.17(+0.35%) |
Dec 11, 2019 | 46.88 | 47.06 | 46.64 | 46.89 | 10,215,870 | +0.16(+0.33%) |
Dec 10, 2019 | 46.97 | 46.99 | 46.70 | 46.73 | 10,347,857 | -0.26(-0.55%) |
Dec 09, 2019 | 47.20 | 47.38 | 46.95 | 46.99 | 15,977,905 | -0.30(-0.64%) |
Dec 06, 2019 | 47.20 | 47.37 | 47.08 | 47.30 | 9,024,659 | +0.20(+0.42%) |
Dec 05, 2019 | 47.12 | 47.19 | 46.79 | 47.10 | 16,185,943 | -0.09(-0.18%) |
Dec 04, 2019 | 46.76 | 47.20 | 46.69 | 47.19 | 15,675,036 | +0.43(+0.91%) |
Dec 03, 2019 | 46.68 | 46.80 | 46.41 | 46.76 | 18,224,382 | +0.04(+0.09%) |
Dec 02, 2019 | 46.34 | 46.72 | 45.93 | 46.72 | 15,157,121 | +0.30(+0.66%) |
Nov 29, 2019 | 46.67 | 46.70 | 46.26 | 46.41 | 8,309,594 | -0.13(-0.28%) |
Nov 27, 2019 | 46.53 | 46.67 | 46.24 | 46.54 | 11,123,582 | +0.07(+0.15%) |
Nov 26, 2019 | 45.99 | 46.53 | 45.91 | 46.47 | 15,338,707 | +0.56(+1.22%) |
Nov 25, 2019 | 45.97 | 46.06 | 45.53 | 45.91 | 12,708,273 | +0.16(+0.36%) |
Nov 22, 2019 | 45.69 | 45.89 | 45.51 | 45.75 | 10,563,601 | +0.06(+0.13%) |
Nov 21, 2019 | 45.82 | 46.02 | 45.53 | 45.69 | 9,106,309 | -0.22(-0.49%) |
Nov 20, 2019 | 45.81 | 46.07 | 45.73 | 45.91 | 13,875,276 | +0.12(+0.26%) |
Nov 19, 2019 | 45.85 | 45.99 | 45.61 | 45.79 | 14,697,364 | +0.04(+0.09%) |
Nov 18, 2019 | 45.45 | 46.10 | 45.44 | 45.75 | 15,975,308 | +0.31(+0.68%) |
Nov 15, 2019 | 45.41 | 45.45 | 45.18 | 45.44 | 10,411,985 | +0.03(+0.08%) |
Nov 14, 2019 | 45.32 | 45.44 | 45.16 | 45.40 | 10,038,538 | +0.19(+0.42%) |
Nov 13, 2019 | 45.02 | 45.25 | 44.83 | 45.21 | 14,533,110 | +0.60(+1.35%) |
Nov 12, 2019 | 44.78 | 44.78 | 44.50 | 44.61 | 14,671,110 | -0.11(-0.25%) |
Nov 11, 2019 | 45.15 | 45.18 | 44.67 | 44.72 | 9,503,014 | -0.32(-0.71%) |
Nov 08, 2019 | 45.26 | 45.38 | 44.94 | 45.04 | 8,278,470 | -0.07(-0.15%) |
Nov 07, 2019 | 45.62 | 45.72 | 44.83 | 45.11 | 13,591,532 | -0.44(-0.97%) |
Nov 06, 2019 | 45.32 | 45.55 | 45.21 | 45.55 | 15,403,106 | +0.33(+0.73%) |
Nov 05, 2019 | 45.63 | 45.63 | 44.96 | 45.22 | 22,352,462 | -0.63(-1.37%) |
Nov 04, 2019 | 46.55 | 46.59 | 45.70 | 45.85 | 20,270,940 | -0.65(-1.39%) |
Nov 01, 2019 | 47.13 | 47.22 | 46.46 | 46.50 | 11,463,326 | -0.46(-0.97%) |
Oct 31, 2019 | 46.55 | 46.99 | 46.46 | 46.96 | 16,207,066 | +0.42(+0.91%) |
Oct 30, 2019 | 46.17 | 46.63 | 45.86 | 46.53 | 9,992,812 | +0.46(+0.99%) |
Oct 29, 2019 | 46.06 | 46.29 | 45.95 | 46.08 | 9,272,787 | -0.14(-0.30%) |
Oct 28, 2019 | 46.36 | 46.54 | 46.04 | 46.22 | 10,276,996 | -0.16(-0.33%) |
Oct 25, 2019 | 47.06 | 47.07 | 46.30 | 46.37 | 11,339,182 | -0.74(-1.57%) |
Oct 24, 2019 | 47.08 | 47.29 | 47.01 | 47.11 | 12,831,037 | -0.03(-0.05%) |
Oct 23, 2019 | 46.64 | 47.16 | 46.59 | 47.14 | 10,024,295 | +0.68(+1.47%) |
Oct 22, 2019 | 46.78 | 46.95 | 46.36 | 46.46 | 11,149,527 | -0.33(-0.70%) |
Oct 21, 2019 | 46.97 | 47.07 | 46.31 | 46.78 | 14,928,207 | -0.47(-1.00%) |
Oct 18, 2019 | 47.57 | 47.79 | 46.97 | 47.26 | 21,006,534 | +0.85(+1.84%) |
Oct 17, 2019 | 46.32 | 46.69 | 46.22 | 46.41 | 15,435,184 | +0.26(+0.56%) |
Oct 16, 2019 | 46.12 | 46.22 | 45.84 | 46.15 | 12,374,752 | -0.02(-0.04%) |
Oct 15, 2019 | 46.09 | 46.31 | 45.96 | 46.16 | 11,099,271 | +0.18(+0.39%) |
Oct 14, 2019 | 46.15 | 46.31 | 45.91 | 45.98 | 8,535,065 | +0.00(+0.00%) |
Oct 11, 2019 | 46.28 | 46.33 | 45.89 | 45.98 | 10,934,989 | -0.31(-0.67%) |
Oct 10, 2019 | 46.20 | 46.48 | 46.03 | 46.29 | 10,495,206 | -0.15(-0.32%) |
Oct 09, 2019 | 46.64 | 46.64 | 46.18 | 46.44 | 8,308,721 | +0.22(+0.47%) |
Oct 08, 2019 | 46.48 | 46.65 | 46.11 | 46.22 | 15,715,916 | -0.25(-0.54%) |
Oct 07, 2019 | 46.87 | 46.90 | 46.39 | 46.47 | 7,074,755 | -0.58(-1.23%) |
Oct 04, 2019 | 46.59 | 47.05 | 46.49 | 47.05 | 11,506,330 | +0.60(+1.30%) |
Oct 03, 2019 | 46.15 | 46.57 | 45.57 | 46.45 | 16,467,278 | +0.66(+1.43%) |
Oct 02, 2019 | 46.77 | 46.97 | 45.64 | 45.79 | 17,830,482 | -1.35(-2.87%) |
Oct 01, 2019 | 47.04 | 47.26 | 46.59 | 47.15 | 16,982,394 | +0.18(+0.39%) |
Sep 30, 2019 | 46.88 | 47.17 | 46.72 | 46.97 | 11,386,041 | +0.11(+0.24%) |
Sep 27, 2019 | 47.07 | 47.13 | 46.59 | 46.85 | 9,204,855 | -0.07(-0.15%) |
Sep 26, 2019 | 46.99 | 47.08 | 46.70 | 46.92 | 13,043,425 | +0.19(+0.41%) |
Sep 25, 2019 | 46.97 | 47.00 | 46.59 | 46.73 | 11,927,022 | -0.11(-0.24%) |
Sep 24, 2019 | 46.80 | 47.11 | 46.62 | 46.84 | 11,981,423 | +0.14(+0.30%) |
Sep 23, 2019 | 46.51 | 46.90 | 46.48 | 46.71 | 7,925,690 | +0.20(+0.43%) |
Sep 20, 2019 | 47.18 | 47.18 | 46.50 | 46.51 | 22,428,684 | -0.53(-1.12%) |
Sep 19, 2019 | 46.78 | 47.10 | 46.70 | 47.03 | 9,375,545 | +0.25(+0.53%) |
Sep 18, 2019 | 46.76 | 46.83 | 46.43 | 46.78 | 11,343,958 | -0.01(-0.02%) |
Sep 17, 2019 | 46.67 | 47.19 | 46.55 | 46.79 | 13,217,613 | +0.24(+0.52%) |
Sep 16, 2019 | 46.67 | 46.88 | 46.27 | 46.55 | 12,949,895 | -0.26(-0.55%) |
Sep 13, 2019 | 47.00 | 47.27 | 46.65 | 46.81 | 13,314,011 | -0.39(-0.82%) |
Sep 12, 2019 | 47.19 | 47.37 | 47.09 | 47.20 | 14,427,428 | +0.29(+0.62%) |
Sep 11, 2019 | 46.50 | 46.93 | 46.22 | 46.91 | 11,372,408 | +0.32(+0.68%) |
Sep 10, 2019 | 46.45 | 46.62 | 46.12 | 46.59 | 14,056,271 | -0.10(-0.22%) |
Sep 09, 2019 | 47.13 | 47.17 | 46.56 | 46.69 | 12,627,000 | -0.61(-1.29%) |
Sep 06, 2019 | 47.48 | 47.48 | 46.90 | 47.30 | 10,617,714 | +0.09(+0.20%) |
Sep 05, 2019 | 47.75 | 47.76 | 47.13 | 47.21 | 15,969,647 | -0.56(-1.17%) |
Sep 04, 2019 | 47.40 | 47.89 | 47.36 | 47.76 | 12,532,963 | +0.40(+0.85%) |
Sep 03, 2019 | 47.09 | 47.39 | 46.99 | 47.36 | 15,169,058 | +0.22(+0.47%) |
Aug 30, 2019 | 47.24 | 47.29 | 46.94 | 47.14 | 10,212,785 | -0.01(-0.02%) |
Aug 29, 2019 | 47.33 | 47.40 | 46.76 | 47.15 | 10,815,462 | -0.05(-0.11%) |
Aug 28, 2019 | 46.81 | 47.23 | 46.61 | 47.20 | 11,737,249 | +0.33(+0.71%) |
Aug 27, 2019 | 46.85 | 47.05 | 46.60 | 46.86 | 15,806,858 | +0.15(+0.33%) |
Aug 26, 2019 | 46.25 | 46.71 | 46.02 | 46.71 | 10,773,965 | +0.69(+1.49%) |
Aug 23, 2019 | 46.61 | 46.86 | 45.73 | 46.03 | 16,534,141 | -0.64(-1.38%) |
Aug 22, 2019 | 46.35 | 46.80 | 46.33 | 46.67 | 8,719,681 | +0.33(+0.72%) |
Aug 21, 2019 | 46.46 | 46.60 | 46.12 | 46.33 | 12,711,397 | +0.19(+0.41%) |
Aug 20, 2019 | 46.78 | 46.83 | 46.11 | 46.15 | 9,547,526 | -0.69(-1.48%) |
Aug 19, 2019 | 46.62 | 46.92 | 46.51 | 46.84 | 12,769,648 | +0.24(+0.51%) |
Aug 16, 2019 | 46.23 | 46.67 | 46.21 | 46.60 | 16,683,595 | +0.46(+1.00%) |
Aug 15, 2019 | 45.76 | 46.25 | 45.59 | 46.14 | 14,470,418 | +0.75(+1.66%) |
Aug 14, 2019 | 45.68 | 46.22 | 45.37 | 45.38 | 19,952,780 | -0.44(-0.95%) |
Aug 13, 2019 | 45.31 | 45.91 | 45.28 | 45.82 | 10,108,740 | +0.27(+0.60%) |
Aug 12, 2019 | 45.63 | 45.77 | 45.38 | 45.55 | 5,421,113 | -0.21(-0.45%) |
Aug 09, 2019 | 46.07 | 46.16 | 45.46 | 45.75 | 10,813,057 | -0.23(-0.50%) |
Aug 08, 2019 | 45.57 | 46.06 | 45.26 | 45.98 | 12,609,177 | +0.44(+0.96%) |
Aug 07, 2019 | 44.77 | 45.73 | 44.34 | 45.55 | 20,943,552 | +0.78(+1.74%) |
Aug 06, 2019 | 44.42 | 45.19 | 44.20 | 44.77 | 23,238,926 | +1.06(+2.43%) |
Aug 05, 2019 | 44.87 | 45.10 | 44.02 | 43.70 | 23,336,022 | -1.11(-2.48%) |
Aug 02, 2019 | 44.46 | 45.16 | 44.46 | 44.82 | 15,298,453 | +0.26(+0.58%) |
Aug 01, 2019 | 45.20 | 45.56 | 44.54 | 44.56 | 22,800,492 | -0.51(-1.14%) |
Jul 31, 2019 | 45.83 | 45.83 | 44.57 | 45.07 | 19,692,056 | -0.93(-2.03%) |
Jul 30, 2019 | 46.21 | 46.51 | 45.88 | 46.01 | 9,489,375 | -0.23(-0.50%) |
Jul 29, 2019 | 46.39 | 46.50 | 46.16 | 46.24 | 14,342,321 | -0.15(-0.33%) |
Jul 26, 2019 | 45.68 | 46.51 | 45.55 | 46.39 | 13,371,536 | +0.94(+2.07%) |
Jul 25, 2019 | 45.93 | 46.08 | 45.15 | 45.45 | 22,342,282 | -0.61(-1.32%) |
Jul 24, 2019 | 46.35 | 46.95 | 45.92 | 46.06 | 18,252,636 | -0.47(-1.01%) |
Jul 23, 2019 | 45.61 | 46.79 | 45.19 | 46.53 | 39,015,556 | +2.66(+6.07%) |
Jul 22, 2019 | 44.12 | 44.12 | 43.79 | 43.87 | 14,118,960 | -0.15(-0.33%) |
Jul 19, 2019 | 44.66 | 44.66 | 44.00 | 44.01 | 12,091,479 | -0.55(-1.23%) |
Jul 18, 2019 | 44.57 | 44.68 | 44.25 | 44.56 | 13,908,984 | -0.13(-0.29%) |
Jul 17, 2019 | 44.72 | 44.76 | 44.54 | 44.69 | 9,649,562 | +0.03(+0.08%) |
Jul 16, 2019 | 44.50 | 44.94 | 44.37 | 44.66 | 8,328,067 | +0.01(+0.02%) |
Jul 15, 2019 | 44.77 | 44.78 | 44.42 | 44.65 | 6,861,073 | +0.01(+0.02%) |
Jul 12, 2019 | 44.75 | 44.78 | 44.46 | 44.64 | 8,579,291 | +0.07(+0.15%) |
Jul 11, 2019 | 44.53 | 44.59 | 44.24 | 44.57 | 12,115,803 | +0.19(+0.42%) |
Jul 10, 2019 | 44.36 | 44.51 | 44.24 | 44.38 | 8,898,321 | +0.20(+0.45%) |
Jul 09, 2019 | 44.30 | 44.51 | 44.05 | 44.18 | 12,358,542 | -0.35(-0.79%) |
Jul 08, 2019 | 44.71 | 44.82 | 44.44 | 44.54 | 11,086,531 | -0.09(-0.21%) |
Jul 05, 2019 | 44.44 | 44.64 | 44.09 | 44.63 | 10,410,696 | +0.01(+0.02%) |
Jul 03, 2019 | 44.54 | 44.82 | 44.54 | 44.62 | 8,469,535 | +0.10(+0.23%) |
Jul 02, 2019 | 44.35 | 44.58 | 44.15 | 44.52 | 10,006,873 | +0.33(+0.74%) |
Jul 01, 2019 | 43.74 | 44.22 | 43.49 | 44.19 | 17,494,568 | +0.58(+1.34%) |
Jun 28, 2019 | 43.91 | 44.02 | 43.27 | 43.61 | 19,078,608 | -0.14(-0.31%) |
Jun 27, 2019 | 43.93 | 44.02 | 43.65 | 43.75 | 14,449,147 | -0.03(-0.08%) |
Jun 26, 2019 | 44.12 | 44.23 | 43.75 | 43.78 | 14,483,192 | -0.55(-1.24%) |
Jun 25, 2019 | 44.54 | 44.62 | 44.23 | 44.33 | 13,450,814 | -0.14(-0.31%) |
Jun 24, 2019 | 44.31 | 44.71 | 44.28 | 44.47 | 12,586,951 | +0.32(+0.72%) |
Jun 21, 2019 | 44.13 | 44.44 | 44.03 | 44.15 | 24,828,650 | -0.09(-0.21%) |
Jun 20, 2019 | 44.11 | 44.35 | 43.98 | 44.24 | 12,439,984 | +0.46(+1.06%) |
Jun 19, 2019 | 43.28 | 43.88 | 43.22 | 43.78 | 10,991,817 | +0.41(+0.95%) |
Jun 18, 2019 | 43.89 | 43.94 | 43.28 | 43.37 | 10,766,538 | -0.20(-0.45%) |
Jun 17, 2019 | 43.89 | 44.09 | 43.34 | 43.57 | 14,387,820 | -0.38(-0.86%) |
Jun 14, 2019 | 43.72 | 44.13 | 43.72 | 43.94 | 10,151,485 | +0.15(+0.35%) |
Jun 13, 2019 | 44.07 | 44.28 | 43.49 | 43.79 | 12,089,079 | -0.09(-0.21%) |
Jun 12, 2019 | 43.77 | 44.30 | 43.74 | 43.88 | 13,047,020 | +0.26(+0.60%) |
Jun 11, 2019 | 43.72 | 43.84 | 43.49 | 43.62 | 11,668,099 | -0.04(-0.10%) |
Jun 10, 2019 | 43.80 | 43.80 | 43.42 | 43.66 | 11,458,330 | -0.09(-0.21%) |
Jun 07, 2019 | 43.74 | 44.35 | 43.72 | 43.76 | 17,996,330 | +0.08(+0.18%) |
Jun 06, 2019 | 43.26 | 43.80 | 42.99 | 43.68 | 17,872,406 | +0.53(+1.22%) |
Jun 05, 2019 | 42.50 | 43.46 | 42.23 | 43.15 | 18,636,474 | +0.66(+1.56%) |
Jun 04, 2019 | 42.49 | 42.73 | 42.16 | 42.49 | 14,133,265 | +0.02(+0.04%) |
Jun 03, 2019 | 41.78 | 42.47 | 41.66 | 42.47 | 16,671,034 | +0.72(+1.73%) |
May 31, 2019 | 41.64 | 41.90 | 41.45 | 41.75 | 13,377,780 | -0.10(-0.24%) |
May 30, 2019 | 41.40 | 41.90 | 41.36 | 41.85 | 10,693,140 | +0.54(+1.32%) |
May 29, 2019 | 41.42 | 41.67 | 41.14 | 41.31 | 14,042,237 | -0.42(-1.00%) |
May 28, 2019 | 42.15 | 42.21 | 41.67 | 41.73 | 21,903,928 | -0.43(-1.03%) |
May 24, 2019 | 42.34 | 42.40 | 42.09 | 42.16 | 7,757,597 | -0.20(-0.48%) |
May 23, 2019 | 42.07 | 42.41 | 42.03 | 42.36 | 13,507,589 | +0.17(+0.40%) |
May 22, 2019 | 41.45 | 42.24 | 41.40 | 42.19 | 18,886,992 | +0.89(+2.16%) |
May 21, 2019 | 41.64 | 41.67 | 41.17 | 41.30 | 12,458,484 | -0.21(-0.51%) |
May 20, 2019 | 41.67 | 41.76 | 41.44 | 41.51 | 16,298,344 | -0.30(-0.71%) |
May 17, 2019 | 41.87 | 42.11 | 41.79 | 41.81 | 13,246,456 | -0.32(-0.77%) |
May 16, 2019 | 41.87 | 42.20 | 41.82 | 42.13 | 20,912,194 | +0.34(+0.81%) |
May 15, 2019 | 41.36 | 41.96 | 41.30 | 41.79 | 13,441,133 | +0.42(+1.01%) |
May 14, 2019 | 41.24 | 41.91 | 41.09 | 41.38 | 18,639,874 | +0.54(+1.33%) |
May 13, 2019 | 40.71 | 40.90 | 40.56 | 40.83 | 14,016,629 | -0.12(-0.29%) |
May 10, 2019 | 40.29 | 41.04 | 40.28 | 40.95 | 11,359,922 | +0.67(+1.67%) |
May 09, 2019 | 40.62 | 40.77 | 40.00 | 40.28 | 13,474,183 | -0.38(-0.94%) |
May 08, 2019 | 40.83 | 40.99 | 40.64 | 40.66 | 10,921,873 | -0.13(-0.31%) |
May 07, 2019 | 40.99 | 41.04 | 40.60 | 40.79 | 14,694,166 | -0.40(-0.97%) |
May 06, 2019 | 41.07 | 41.31 | 41.01 | 41.19 | 10,188,202 | -0.21(-0.51%) |
May 03, 2019 | 41.30 | 41.61 | 41.23 | 41.40 | 8,327,605 | +0.28(+0.68%) |
May 02, 2019 | 41.24 | 41.45 | 41.02 | 41.12 | 10,266,660 | -0.17(-0.41%) |
May 01, 2019 | 41.60 | 41.71 | 41.26 | 41.29 | 12,416,384 | -0.40(-0.96%) |
Apr 30, 2019 | 41.24 | 41.79 | 41.12 | 41.69 | 21,078,692 | +0.54(+1.32%) |
Apr 29, 2019 | 40.94 | 41.17 | 40.88 | 41.15 | 11,451,401 | +0.14(+0.33%) |
Apr 26, 2019 | 40.78 | 41.17 | 40.77 | 41.01 | 11,948,876 | +0.36(+0.88%) |
Apr 25, 2019 | 40.57 | 40.70 | 40.34 | 40.66 | 13,466,964 | -0.12(-0.29%) |
Apr 24, 2019 | 40.82 | 40.98 | 40.72 | 40.77 | 18,824,022 | -0.20(-0.48%) |
Apr 23, 2019 | 40.87 | 41.40 | 40.41 | 40.97 | 29,803,990 | +0.69(+1.71%) |
Apr 22, 2019 | 40.28 | 40.46 | 39.95 | 40.28 | 11,572,525 | -0.07(-0.17%) |
Apr 18, 2019 | 40.22 | 40.43 | 40.17 | 40.35 | 14,317,399 | +0.17(+0.42%) |
Apr 17, 2019 | 40.11 | 40.40 | 40.07 | 40.18 | 13,943,390 | +0.28(+0.70%) |
Apr 16, 2019 | 39.98 | 40.03 | 39.69 | 39.90 | 12,714,145 | -0.04(-0.11%) |
Apr 15, 2019 | 39.84 | 39.98 | 39.69 | 39.94 | 12,074,919 | +0.22(+0.56%) |
Apr 12, 2019 | 39.66 | 39.88 | 39.58 | 39.72 | 12,579,251 | +0.03(+0.06%) |
Apr 11, 2019 | 39.70 | 39.73 | 39.55 | 39.69 | 8,651,873 | +0.06(+0.15%) |
Apr 10, 2019 | 39.81 | 39.94 | 39.57 | 39.64 | 9,484,275 | -0.03(-0.06%) |
Apr 09, 2019 | 39.47 | 39.70 | 39.32 | 39.66 | 10,169,031 | +0.10(+0.26%) |
Apr 08, 2019 | 39.55 | 39.58 | 39.31 | 39.56 | 11,086,590 | +0.07(+0.17%) |
Apr 05, 2019 | 39.51 | 39.58 | 39.26 | 39.49 | 9,034,585 | -0.01(-0.02%) |
Apr 04, 2019 | 39.38 | 39.55 | 39.18 | 39.50 | 9,196,054 | +0.25(+0.65%) |
Apr 03, 2019 | 39.45 | 39.59 | 39.12 | 39.24 | 15,125,810 | -0.33(-0.84%) |
Apr 02, 2019 | 39.73 | 39.88 | 39.58 | 39.58 | 9,996,286 | -0.13(-0.32%) |
Apr 01, 2019 | 39.93 | 40.08 | 39.59 | 39.70 | 13,559,095 | -0.12(-0.30%) |
Mar 29, 2019 | 39.66 | 39.86 | 39.50 | 39.82 | 18,881,232 | +0.24(+0.60%) |
Mar 28, 2019 | 39.67 | 39.87 | 39.50 | 39.58 | 13,086,226 | -0.03(-0.06%) |
Mar 27, 2019 | 39.64 | 39.86 | 39.37 | 39.61 | 13,583,743 | -0.03(-0.06%) |
Mar 26, 2019 | 39.24 | 39.76 | 39.24 | 39.64 | 13,455,195 | +0.52(+1.33%) |
Mar 25, 2019 | 38.97 | 39.26 | 38.91 | 39.12 | 13,730,112 | +0.09(+0.22%) |
Mar 22, 2019 | 38.63 | 39.18 | 38.63 | 39.03 | 22,423,662 | +0.36(+0.92%) |
Mar 21, 2019 | 38.69 | 38.89 | 38.62 | 38.67 | 23,585,330 | -0.02(-0.04%) |
Mar 20, 2019 | 38.58 | 39.00 | 38.39 | 38.69 | 15,737,272 | -0.03(-0.07%) |
Mar 19, 2019 | 38.71 | 38.83 | 38.53 | 38.72 | 17,635,604 | +0.13(+0.33%) |
Mar 18, 2019 | 38.61 | 38.82 | 38.55 | 38.59 | 24,476,934 | +0.09(+0.24%) |
Mar 15, 2019 | 38.85 | 39.00 | 38.36 | 38.50 | 55,605,700 | -0.34(-0.88%) |
Mar 14, 2019 | 38.96 | 39.18 | 38.78 | 38.84 | 21,774,440 | -0.10(-0.26%) |
Mar 13, 2019 | 38.86 | 39.04 | 38.68 | 38.94 | 19,252,376 | +0.14(+0.37%) |
Mar 12, 2019 | 38.71 | 38.96 | 38.67 | 38.80 | 22,963,902 | -0.11(-0.28%) |
Mar 11, 2019 | 38.03 | 38.96 | 37.99 | 38.90 | 26,262,336 | +1.13(+2.99%) |
Mar 08, 2019 | 38.04 | 38.12 | 37.58 | 37.78 | 18,492,564 | -0.37(-0.97%) |
Mar 07, 2019 | 38.32 | 38.36 | 38.02 | 38.15 | 14,343,086 | -0.14(-0.37%) |
Mar 06, 2019 | 38.48 | 38.57 | 38.28 | 38.29 | 16,893,552 | -0.13(-0.33%) |
Mar 05, 2019 | 38.46 | 38.50 | 38.25 | 38.42 | 15,054,925 | -0.04(-0.11%) |
Mar 04, 2019 | 38.36 | 38.48 | 38.16 | 38.46 | 18,960,944 | +0.23(+0.60%) |
Mar 01, 2019 | 38.31 | 38.45 | 38.08 | 38.23 | 19,338,066 | +0.03(+0.09%) |
Feb 28, 2019 | 38.01 | 38.42 | 38.00 | 38.20 | 26,654,984 | +0.34(+0.89%) |
Feb 27, 2019 | 37.57 | 37.93 | 37.42 | 37.86 | 21,161,292 | +0.21(+0.56%) |
Feb 26, 2019 | 37.99 | 38.03 | 37.62 | 37.65 | 24,288,004 | -0.21(-0.56%) |
Feb 25, 2019 | 38.28 | 38.39 | 37.78 | 37.86 | 28,209,602 | -0.29(-0.75%) |
Feb 22, 2019 | 38.55 | 38.71 | 38.08 | 38.15 | 29,352,578 | -0.49(-1.26%) |
Feb 21, 2019 | 37.91 | 38.68 | 37.88 | 38.64 | 27,248,796 | +0.64(+1.69%) |
Feb 20, 2019 | 37.83 | 38.11 | 37.74 | 37.99 | 31,935,188 | +0.23(+0.60%) |
Feb 19, 2019 | 38.18 | 38.41 | 37.72 | 37.77 | 30,265,264 | -0.35(-0.91%) |
Feb 15, 2019 | 38.67 | 38.97 | 38.08 | 38.11 | 42,377,804 | -0.29(-0.77%) |
Feb 14, 2019 | 39.34 | 39.56 | 38.33 | 38.41 | 69,865,440 | -3.54(-8.44%) |
Feb 13, 2019 | 41.79 | 42.07 | 41.75 | 41.95 | 14,813,553 | +0.11(+0.26%) |
Feb 12, 2019 | 41.86 | 41.95 | 41.67 | 41.84 | 13,037,234 | +0.04(+0.10%) |
Feb 11, 2019 | 41.76 | 42.02 | 41.68 | 41.79 | 10,915,395 | +0.09(+0.22%) |
Feb 08, 2019 | 41.59 | 41.70 | 41.37 | 41.70 | 11,648,302 | +0.07(+0.16%) |
Feb 07, 2019 | 41.42 | 41.67 | 41.28 | 41.63 | 11,881,397 | +0.13(+0.32%) |
Feb 06, 2019 | 41.46 | 41.58 | 41.30 | 41.50 | 10,313,954 | +0.00(+0.00%) |
Feb 05, 2019 | 41.56 | 41.68 | 41.36 | 41.50 | 14,669,571 | +0.01(+0.02%) |
Feb 04, 2019 | 41.03 | 41.66 | 40.89 | 41.49 | 17,877,862 | +0.46(+1.13%) |