Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.32 | 71.16 | 70.15 | 71.15 | 104,197,576 | +0.52(+0.73%) |
Dec 30, 2019 | 70.14 | 70.92 | 69.11 | 70.64 | 148,691,472 | +0.42(+0.59%) |
Dec 27, 2019 | 70.54 | 71.23 | 69.81 | 70.22 | 151,019,968 | -0.03(-0.04%) |
Dec 26, 2019 | 69.01 | 70.26 | 68.98 | 70.25 | 96,079,600 | +1.37(+1.98%) |
Dec 24, 2019 | 68.98 | 69.03 | 68.55 | 68.88 | 50,018,352 | +0.07(+0.10%) |
Dec 23, 2019 | 67.97 | 68.88 | 67.94 | 68.81 | 101,708,352 | +1.10(+1.63%) |
Dec 20, 2019 | 68.39 | 68.49 | 67.50 | 67.71 | 284,899,968 | -0.14(-0.21%) |
Dec 19, 2019 | 67.72 | 68.13 | 67.59 | 67.85 | 101,493,392 | +0.07(+0.10%) |
Dec 18, 2019 | 67.80 | 68.31 | 67.63 | 67.78 | 119,714,616 | -0.16(-0.24%) |
Dec 17, 2019 | 67.74 | 68.27 | 67.55 | 67.94 | 117,790,424 | +0.13(+0.20%) |
Dec 16, 2019 | 67.12 | 68.04 | 67.11 | 67.81 | 132,258,104 | +1.14(+1.71%) |
Dec 13, 2019 | 65.78 | 66.71 | 65.65 | 66.67 | 137,978,144 | +0.89(+1.36%) |
Dec 12, 2019 | 64.88 | 66.04 | 64.77 | 65.78 | 141,692,272 | +0.17(+0.25%) |
Dec 11, 2019 | 65.13 | 65.69 | 65.06 | 65.61 | 81,258,120 | +0.55(+0.85%) |
Dec 10, 2019 | 65.08 | 65.44 | 64.42 | 65.05 | 93,292,016 | +0.38(+0.58%) |
Dec 09, 2019 | 65.42 | 65.62 | 64.19 | 64.68 | 132,108,784 | -0.92(-1.40%) |
Dec 06, 2019 | 64.81 | 65.66 | 64.77 | 65.59 | 109,561,888 | +1.24(+1.93%) |
Dec 05, 2019 | 63.92 | 64.43 | 63.66 | 64.35 | 76,787,744 | +0.93(+1.47%) |
Dec 04, 2019 | 63.26 | 63.80 | 63.16 | 63.42 | 69,322,248 | +0.55(+0.88%) |
Dec 03, 2019 | 62.59 | 62.89 | 62.10 | 62.87 | 121,064,592 | -1.14(-1.78%) |
Dec 02, 2019 | 64.76 | 65.00 | 63.84 | 64.01 | 97,493,472 | -0.75(-1.16%) |
Nov 29, 2019 | 64.60 | 64.94 | 64.43 | 64.76 | 48,097,636 | -0.14(-0.22%) |
Nov 27, 2019 | 64.35 | 64.93 | 64.29 | 64.90 | 67,625,912 | +0.70(+1.09%) |
Nov 26, 2019 | 64.68 | 64.73 | 63.61 | 64.20 | 108,552,032 | -0.34(-0.53%) |
Nov 25, 2019 | 63.66 | 64.56 | 63.61 | 64.54 | 86,689,528 | +1.11(+1.75%) |
Nov 22, 2019 | 63.63 | 63.77 | 63.20 | 63.43 | 67,399,336 | -0.06(-0.09%) |
Nov 21, 2019 | 63.89 | 63.97 | 63.29 | 63.49 | 125,150,888 | -0.29(-0.45%) |
Nov 20, 2019 | 64.34 | 64.47 | 63.10 | 63.77 | 109,615,016 | -0.75(-1.16%) |
Nov 19, 2019 | 64.91 | 64.94 | 64.31 | 64.52 | 78,585,448 | -0.20(-0.30%) |
Nov 18, 2019 | 64.40 | 64.80 | 64.02 | 64.72 | 89,457,664 | +0.32(+0.50%) |
Nov 15, 2019 | 63.89 | 64.40 | 63.73 | 64.39 | 103,562,016 | +0.76(+1.19%) |
Nov 14, 2019 | 63.91 | 64.18 | 63.51 | 63.64 | 92,041,384 | -0.44(-0.69%) |
Nov 13, 2019 | 63.27 | 64.16 | 63.26 | 64.08 | 106,427,480 | +0.64(+1.02%) |
Nov 12, 2019 | 63.37 | 63.68 | 63.22 | 63.44 | 90,077,112 | -0.09(-0.15%) |
Nov 11, 2019 | 62.59 | 63.60 | 62.58 | 63.53 | 84,439,480 | +0.50(+0.79%) |
Nov 08, 2019 | 62.68 | 63.11 | 62.24 | 63.03 | 72,307,200 | +0.17(+0.27%) |
Nov 07, 2019 | 62.69 | 63.08 | 62.54 | 62.86 | 97,834,032 | +0.72(+1.15%) |
Nov 06, 2019 | 62.03 | 62.20 | 61.69 | 62.14 | 78,433,808 | +0.12(+0.19%) |
Nov 05, 2019 | 62.10 | 62.37 | 61.92 | 62.03 | 82,554,048 | -0.18(-0.29%) |
Nov 04, 2019 | 62.17 | 62.29 | 61.69 | 62.21 | 106,465,152 | +0.41(+0.66%) |
Nov 01, 2019 | 60.28 | 61.83 | 60.19 | 61.80 | 156,392,672 | +1.71(+2.84%) |
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,712 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,520,816 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,456 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,872,992 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,832 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,256 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,200 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,584 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,296 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,056 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,470,944 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,608 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,192 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,964,936 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,072 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,224 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,808 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,192 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,680 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,616 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,569,976 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,964,944 | -1.36(-2.51%) |
Oct 01, 2019 | 54.37 | 55.13 | 54.16 | 54.26 | 149,760,016 | +0.15(+0.28%) |
Sep 30, 2019 | 53.34 | 54.25 | 53.34 | 54.11 | 108,904,080 | +1.24(+2.35%) |
Sep 27, 2019 | 53.28 | 53.38 | 52.49 | 52.86 | 104,980,664 | -0.26(-0.49%) |
Sep 26, 2019 | 53.15 | 53.37 | 52.86 | 53.12 | 78,989,520 | -0.25(-0.46%) |
Sep 25, 2019 | 52.80 | 53.51 | 52.46 | 53.37 | 93,011,128 | +0.65(+1.24%) |
Sep 24, 2019 | 53.40 | 53.75 | 52.47 | 52.71 | 130,069,664 | -0.13(-0.24%) |
Sep 23, 2019 | 52.89 | 53.11 | 52.58 | 52.84 | 80,333,152 | +0.24(+0.45%) |
Sep 20, 2019 | 53.48 | 53.77 | 52.54 | 52.60 | 239,991,152 | -0.78(-1.46%) |
Sep 19, 2019 | 53.63 | 54.06 | 53.24 | 53.38 | 91,790,232 | -0.44(-0.81%) |
Sep 18, 2019 | 53.40 | 53.84 | 53.01 | 53.82 | 106,102,360 | +0.50(+0.94%) |
Sep 17, 2019 | 53.14 | 53.35 | 52.94 | 53.32 | 76,083,008 | +0.19(+0.36%) |
Sep 16, 2019 | 52.60 | 53.18 | 52.56 | 53.12 | 87,538,160 | +0.28(+0.53%) |
Sep 13, 2019 | 53.15 | 53.34 | 52.43 | 52.85 | 164,596,576 | -1.05(-1.95%) |
Sep 12, 2019 | 54.31 | 54.70 | 53.84 | 53.89 | 133,316,224 | -0.12(-0.22%) |
Sep 11, 2019 | 52.68 | 54.04 | 52.60 | 54.01 | 182,379,104 | +1.66(+3.18%) |
Sep 10, 2019 | 51.66 | 52.37 | 51.14 | 52.35 | 131,464,104 | +0.61(+1.18%) |
Sep 09, 2019 | 51.90 | 52.29 | 50.99 | 51.74 | 113,012,536 | +0.22(+0.43%) |
Sep 06, 2019 | 51.71 | 51.80 | 51.34 | 51.52 | 80,148,280 | -0.00(-0.01%) |
Sep 05, 2019 | 51.21 | 51.69 | 51.10 | 51.52 | 99,050,400 | +1.06(+2.10%) |
Sep 04, 2019 | 50.34 | 50.61 | 50.08 | 50.47 | 79,523,968 | +0.77(+1.56%) |
Sep 03, 2019 | 49.87 | 50.00 | 49.34 | 49.69 | 82,954,024 | -0.73(-1.46%) |
Aug 30, 2019 | 50.77 | 50.84 | 50.06 | 50.43 | 87,600,472 | -0.07(-0.13%) |
Aug 29, 2019 | 50.37 | 50.57 | 49.92 | 50.49 | 86,923,760 | +0.84(+1.69%) |
Aug 28, 2019 | 49.31 | 49.70 | 49.12 | 49.65 | 66,021,864 | +0.33(+0.67%) |
Aug 27, 2019 | 50.21 | 50.38 | 49.17 | 49.32 | 107,168,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.73 | 50.05 | 49.54 | 49.88 | 107,868,928 | +0.93(+1.90%) |
Aug 23, 2019 | 50.59 | 51.23 | 48.56 | 48.95 | 194,067,584 | -2.37(-4.62%) |
Aug 22, 2019 | 51.50 | 51.80 | 50.91 | 51.33 | 92,143,800 | -0.04(-0.08%) |
Aug 21, 2019 | 51.45 | 51.61 | 51.12 | 51.37 | 89,208,160 | +0.55(+1.08%) |
Aug 20, 2019 | 50.94 | 51.54 | 50.81 | 50.82 | 111,330,624 | +0.00(+0.00%) |
Aug 19, 2019 | 50.88 | 51.39 | 50.74 | 50.82 | 101,103,808 | +0.93(+1.86%) |
Aug 16, 2019 | 49.35 | 50.05 | 49.24 | 49.89 | 119,271,592 | +1.03(+2.10%) |
Aug 15, 2019 | 49.34 | 49.56 | 48.24 | 48.86 | 115,361,744 | -0.12(-0.25%) |
Aug 14, 2019 | 49.08 | 49.87 | 48.94 | 48.98 | 151,113,072 | -1.50(-2.98%) |
Aug 13, 2019 | 48.56 | 51.25 | 48.52 | 50.48 | 196,684,480 | +2.05(+4.23%) |
Aug 12, 2019 | 48.22 | 48.81 | 48.11 | 48.43 | 93,045,304 | -0.12(-0.25%) |
Aug 09, 2019 | 48.63 | 48.98 | 48.14 | 48.56 | 101,911,280 | -0.40(-0.82%) |
Aug 08, 2019 | 48.18 | 48.98 | 47.99 | 48.96 | 112,140,336 | +1.06(+2.21%) |
Aug 07, 2019 | 47.03 | 48.03 | 46.65 | 47.90 | 138,581,808 | +0.49(+1.04%) |
Aug 06, 2019 | 47.24 | 47.67 | 46.70 | 47.41 | 148,784,096 | +0.88(+1.89%) |
Aug 05, 2019 | 47.65 | 47.81 | 46.35 | 46.53 | 217,367,376 | -2.57(-5.23%) |
Aug 02, 2019 | 49.46 | 49.68 | 48.53 | 49.10 | 169,788,048 | -1.06(-2.12%) |
Aug 01, 2019 | 51.48 | 52.47 | 49.76 | 50.16 | 224,237,504 | -1.11(-2.16%) |
Jul 31, 2019 | 52.08 | 53.28 | 50.85 | 51.27 | 287,743,840 | +1.03(+2.04%) |
Jul 30, 2019 | 50.24 | 50.58 | 49.89 | 50.25 | 140,180,816 | -0.22(-0.43%) |
Jul 29, 2019 | 50.17 | 50.69 | 50.16 | 50.46 | 89,985,016 | +0.47(+0.93%) |
Jul 26, 2019 | 49.93 | 50.47 | 49.85 | 50.00 | 73,208,704 | +0.17(+0.35%) |
Jul 25, 2019 | 50.27 | 50.36 | 49.75 | 49.82 | 57,743,548 | -0.40(-0.79%) |
Jul 24, 2019 | 49.98 | 50.34 | 49.86 | 50.22 | 62,264,432 | -0.04(-0.08%) |
Jul 23, 2019 | 50.17 | 50.28 | 49.89 | 50.26 | 76,221,584 | +0.39(+0.78%) |
Jul 22, 2019 | 49.01 | 49.87 | 49.00 | 49.87 | 92,491,400 | +1.11(+2.29%) |
Jul 19, 2019 | 49.53 | 49.70 | 48.70 | 48.76 | 86,964,320 | -0.75(-1.51%) |
Jul 18, 2019 | 49.10 | 49.55 | 49.02 | 49.50 | 77,140,792 | +0.57(+1.16%) |
Jul 17, 2019 | 49.11 | 49.36 | 48.92 | 48.94 | 58,577,340 | -0.28(-0.56%) |
Jul 16, 2019 | 49.24 | 49.60 | 48.98 | 49.22 | 70,057,280 | -0.17(-0.35%) |
Jul 15, 2019 | 49.12 | 49.55 | 49.10 | 49.39 | 70,391,104 | +0.46(+0.94%) |
Jul 12, 2019 | 48.72 | 49.10 | 48.66 | 48.93 | 73,110,648 | +0.43(+0.88%) |
Jul 11, 2019 | 48.93 | 49.19 | 48.54 | 48.50 | 83,858,104 | -0.41(-0.84%) |
Jul 10, 2019 | 48.58 | 49.03 | 48.51 | 48.91 | 74,349,760 | +0.48(+0.99%) |
Jul 09, 2019 | 47.94 | 48.50 | 47.85 | 48.43 | 85,451,520 | +0.29(+0.61%) |
Jul 08, 2019 | 48.33 | 48.47 | 47.75 | 48.14 | 105,180,040 | -1.01(-2.06%) |
Jul 05, 2019 | 48.94 | 49.36 | 48.83 | 49.15 | 71,740,696 | -0.04(-0.09%) |
Jul 03, 2019 | 48.92 | 49.20 | 48.78 | 49.19 | 47,210,780 | +0.40(+0.83%) |
Jul 02, 2019 | 48.47 | 48.89 | 48.46 | 48.79 | 70,323,600 | +0.33(+0.69%) |
Jul 01, 2019 | 48.90 | 49.21 | 48.29 | 48.46 | 113,451,688 | +0.83(+1.73%) |
Jun 28, 2019 | 47.82 | 48.01 | 47.42 | 47.63 | 129,269,120 | -0.44(-0.91%) |
Jun 27, 2019 | 48.24 | 48.51 | 48.03 | 48.07 | 86,655,568 | -0.01(-0.03%) |
Jun 26, 2019 | 47.60 | 48.37 | 47.50 | 48.08 | 108,279,312 | +1.02(+2.16%) |
Jun 25, 2019 | 47.76 | 47.95 | 47.00 | 47.07 | 87,513,152 | -0.72(-1.52%) |
Jun 24, 2019 | 47.78 | 48.17 | 47.69 | 47.79 | 75,664,448 | -0.05(-0.10%) |
Jun 21, 2019 | 47.84 | 48.34 | 47.69 | 47.84 | 198,618,112 | -0.16(-0.34%) |
Jun 20, 2019 | 48.22 | 48.28 | 47.66 | 48.00 | 89,375,656 | +0.38(+0.80%) |
Jun 19, 2019 | 48.06 | 48.10 | 47.49 | 47.62 | 87,692,736 | -0.14(-0.29%) |
Jun 18, 2019 | 47.18 | 48.20 | 46.98 | 47.76 | 110,264,408 | +1.10(+2.35%) |
Jun 17, 2019 | 46.42 | 46.92 | 46.25 | 46.66 | 60,942,968 | +0.28(+0.60%) |
Jun 14, 2019 | 46.10 | 46.59 | 45.80 | 46.39 | 77,956,376 | -0.01(-0.03%) |
Jun 13, 2019 | 46.86 | 47.36 | 46.59 | 46.40 | 90,026,232 | -0.33(-0.72%) |
Jun 12, 2019 | 46.68 | 47.16 | 46.54 | 46.73 | 75,777,240 | -0.15(-0.32%) |
Jun 11, 2019 | 46.90 | 47.17 | 46.59 | 46.88 | 111,864,056 | +0.54(+1.16%) |
Jun 10, 2019 | 46.16 | 47.02 | 46.12 | 46.35 | 108,926,216 | +0.58(+1.28%) |
Jun 07, 2019 | 44.89 | 46.19 | 44.71 | 45.76 | 127,497,784 | +1.19(+2.66%) |
Jun 06, 2019 | 44.06 | 44.64 | 43.84 | 44.58 | 93,551,592 | +0.64(+1.47%) |
Jun 05, 2019 | 44.35 | 44.52 | 43.59 | 43.93 | 123,678,456 | +0.70(+1.61%) |
Jun 04, 2019 | 42.22 | 43.28 | 42.00 | 43.23 | 128,511,432 | +1.45(+3.48%) |
Jun 03, 2019 | 42.26 | 42.82 | 40.98 | 41.78 | 167,793,856 | -0.35(-0.84%) |
May 31, 2019 | 42.41 | 42.84 | 42.11 | 42.13 | 112,369,720 | -0.78(-1.81%) |
May 30, 2019 | 42.83 | 43.13 | 42.52 | 42.91 | 88,069,976 | +0.22(+0.52%) |
May 29, 2019 | 42.46 | 43.16 | 42.36 | 42.69 | 118,313,000 | -0.20(-0.48%) |
May 28, 2019 | 43.06 | 43.46 | 42.82 | 42.89 | 116,096,704 | -0.18(-0.41%) |
May 24, 2019 | 43.37 | 43.83 | 42.99 | 43.07 | 98,537,656 | -0.17(-0.38%) |
May 23, 2019 | 43.27 | 43.45 | 42.79 | 43.24 | 151,735,264 | -0.75(-1.71%) |
May 22, 2019 | 44.44 | 44.69 | 43.93 | 43.99 | 123,520,776 | -0.92(-2.05%) |
May 21, 2019 | 44.58 | 45.25 | 44.45 | 44.91 | 117,834,408 | +0.81(+1.83%) |
May 20, 2019 | 44.17 | 44.37 | 43.39 | 44.10 | 160,349,552 | -1.39(-3.05%) |
May 17, 2019 | 44.99 | 45.94 | 44.95 | 45.49 | 136,617,088 | -0.26(-0.57%) |
May 16, 2019 | 45.70 | 46.32 | 45.45 | 45.75 | 137,193,904 | -0.20(-0.44%) |
May 15, 2019 | 44.83 | 46.15 | 44.77 | 45.95 | 110,263,712 | +0.54(+1.20%) |
May 14, 2019 | 44.86 | 45.65 | 44.62 | 45.40 | 148,113,568 | +0.71(+1.58%) |
May 13, 2019 | 45.18 | 45.60 | 44.01 | 44.70 | 238,507,968 | -2.76(-5.81%) |
May 10, 2019 | 47.51 | 47.86 | 46.39 | 47.45 | 171,228,208 | -0.67(-1.39%) |
May 09, 2019 | 48.04 | 48.35 | 47.15 | 48.12 | 145,551,136 | -0.52(-1.07%) |
May 08, 2019 | 48.40 | 49.23 | 48.37 | 48.64 | 109,837,840 | +0.01(+0.02%) |
May 07, 2019 | 49.36 | 49.73 | 48.15 | 48.63 | 161,616,288 | -1.35(-2.70%) |
May 06, 2019 | 48.98 | 50.07 | 48.79 | 49.98 | 135,193,104 | -0.78(-1.54%) |
May 03, 2019 | 50.56 | 50.79 | 50.40 | 50.77 | 87,144,888 | +0.62(+1.24%) |
May 02, 2019 | 50.31 | 50.98 | 49.90 | 50.14 | 133,393,568 | -0.33(-0.65%) |
May 01, 2019 | 50.32 | 51.62 | 50.16 | 50.47 | 270,253,440 | +2.36(+4.91%) |
Apr 30, 2019 | 48.68 | 48.76 | 47.74 | 48.11 | 193,571,648 | -0.94(-1.93%) |
Apr 29, 2019 | 49.00 | 49.38 | 48.87 | 49.05 | 92,496,672 | +0.07(+0.15%) |
Apr 26, 2019 | 49.12 | 49.15 | 48.46 | 48.98 | 77,788,168 | -0.23(-0.48%) |
Apr 25, 2019 | 49.59 | 49.81 | 49.18 | 49.21 | 77,275,320 | -0.45(-0.91%) |
Apr 24, 2019 | 49.71 | 49.98 | 49.64 | 49.66 | 73,123,904 | -0.08(-0.15%) |
Apr 23, 2019 | 49.01 | 49.81 | 48.88 | 49.74 | 97,243,960 | +0.71(+1.44%) |
Apr 22, 2019 | 48.63 | 49.13 | 48.51 | 49.03 | 81,071,408 | +0.16(+0.33%) |
Apr 18, 2019 | 48.70 | 48.94 | 48.55 | 48.87 | 100,923,864 | +0.18(+0.36%) |
Apr 17, 2019 | 47.84 | 48.76 | 47.62 | 48.70 | 120,522,184 | +0.93(+1.95%) |
Apr 16, 2019 | 47.82 | 48.28 | 47.60 | 47.77 | 107,146,664 | +0.00(+0.01%) |
Apr 15, 2019 | 47.61 | 47.91 | 47.47 | 47.76 | 73,114,152 | +0.09(+0.18%) |
Apr 12, 2019 | 47.76 | 47.98 | 47.04 | 47.68 | 115,793,592 | -0.02(-0.04%) |
Apr 11, 2019 | 48.15 | 48.19 | 47.57 | 47.70 | 87,139,016 | -0.40(-0.83%) |
Apr 10, 2019 | 47.63 | 48.13 | 47.51 | 48.10 | 90,435,352 | +0.27(+0.56%) |
Apr 09, 2019 | 48.03 | 48.63 | 47.76 | 47.83 | 149,167,424 | -0.14(-0.30%) |
Apr 08, 2019 | 47.09 | 48.00 | 47.07 | 47.97 | 107,906,832 | +0.74(+1.57%) |
Apr 05, 2019 | 47.10 | 47.25 | 46.97 | 47.23 | 77,277,200 | +0.31(+0.67%) |
Apr 04, 2019 | 46.70 | 47.08 | 46.30 | 46.92 | 79,695,464 | +0.08(+0.17%) |
Apr 03, 2019 | 46.33 | 47.11 | 46.31 | 46.83 | 97,044,136 | +0.32(+0.69%) |
Apr 02, 2019 | 45.81 | 46.62 | 45.80 | 46.51 | 94,889,176 | +0.67(+1.45%) |
Apr 01, 2019 | 45.94 | 45.95 | 45.16 | 45.85 | 118,127,656 | +0.31(+0.68%) |
Mar 29, 2019 | 45.51 | 45.57 | 45.20 | 45.54 | 98,288,528 | +0.29(+0.65%) |
Mar 28, 2019 | 45.30 | 45.45 | 44.96 | 45.24 | 86,576,368 | +0.06(+0.13%) |
Mar 27, 2019 | 45.25 | 45.49 | 44.72 | 45.18 | 124,439,872 | +0.40(+0.90%) |
Mar 26, 2019 | 45.95 | 46.24 | 44.25 | 44.78 | 207,631,472 | -0.47(-1.03%) |
Mar 25, 2019 | 45.91 | 46.03 | 44.74 | 45.25 | 182,714,768 | -0.55(-1.21%) |
Mar 22, 2019 | 46.83 | 47.39 | 45.74 | 45.80 | 176,888,400 | -0.97(-2.07%) |
Mar 21, 2019 | 45.56 | 47.07 | 45.51 | 46.77 | 212,745,152 | +1.66(+3.68%) |
Mar 20, 2019 | 44.65 | 45.43 | 44.29 | 45.11 | 129,419,312 | +0.39(+0.87%) |
Mar 19, 2019 | 45.16 | 45.31 | 44.57 | 44.72 | 131,959,088 | -0.36(-0.79%) |
Mar 18, 2019 | 44.54 | 45.16 | 44.54 | 45.08 | 109,304,344 | +0.46(+1.02%) |
Mar 15, 2019 | 44.32 | 44.91 | 44.05 | 44.62 | 162,853,744 | +0.57(+1.30%) |
Mar 14, 2019 | 44.09 | 44.14 | 43.77 | 44.05 | 98,239,512 | +0.48(+1.11%) |
Mar 13, 2019 | 43.69 | 43.94 | 43.37 | 43.56 | 129,369,008 | +0.19(+0.44%) |
Mar 12, 2019 | 43.15 | 43.79 | 43.00 | 43.37 | 135,383,408 | +0.48(+1.12%) |
Mar 11, 2019 | 42.07 | 42.94 | 42.04 | 42.89 | 133,459,240 | +1.44(+3.46%) |
Mar 08, 2019 | 40.83 | 41.49 | 40.64 | 41.45 | 100,104,648 | +0.10(+0.24%) |
Mar 07, 2019 | 41.68 | 41.82 | 41.24 | 41.36 | 103,299,800 | -0.48(-1.16%) |
Mar 06, 2019 | 41.88 | 42.07 | 41.70 | 41.84 | 86,727,376 | -0.24(-0.58%) |
Mar 05, 2019 | 42.18 | 42.19 | 41.84 | 42.08 | 82,282,608 | -0.08(-0.18%) |
Mar 04, 2019 | 42.12 | 42.61 | 41.71 | 42.16 | 114,382,168 | +0.21(+0.50%) |
Mar 01, 2019 | 41.78 | 41.99 | 41.45 | 41.95 | 107,974,768 | +0.44(+1.05%) |
Feb 28, 2019 | 41.79 | 41.93 | 41.46 | 41.51 | 117,492,600 | -0.41(-0.98%) |
Feb 27, 2019 | 41.53 | 41.95 | 41.41 | 41.92 | 116,072,240 | +0.13(+0.31%) |
Feb 26, 2019 | 41.65 | 42.03 | 41.52 | 41.79 | 70,995,104 | +0.02(+0.06%) |
Feb 25, 2019 | 41.75 | 42.16 | 41.70 | 41.77 | 91,173,776 | +0.30(+0.73%) |
Feb 22, 2019 | 41.13 | 41.48 | 41.09 | 41.47 | 78,889,352 | +0.46(+1.12%) |
Feb 21, 2019 | 41.19 | 41.32 | 40.83 | 41.01 | 71,933,080 | -0.23(-0.56%) |
Feb 20, 2019 | 41.04 | 41.55 | 40.99 | 41.24 | 108,891,208 | +0.26(+0.64%) |
Feb 19, 2019 | 40.69 | 41.10 | 40.63 | 40.98 | 79,099,840 | +0.12(+0.30%) |
Feb 15, 2019 | 41.06 | 41.16 | 40.70 | 40.86 | 102,722,040 | -0.09(-0.22%) |
Feb 14, 2019 | 40.69 | 41.06 | 40.61 | 40.95 | 90,945,320 | +0.15(+0.36%) |
Feb 13, 2019 | 41.09 | 41.35 | 40.74 | 40.80 | 93,702,184 | -0.17(-0.42%) |
Feb 12, 2019 | 40.78 | 41.00 | 40.68 | 40.97 | 92,730,840 | +0.35(+0.86%) |
Feb 11, 2019 | 41.01 | 41.05 | 40.58 | 40.62 | 87,376,184 | -0.23(-0.58%) |
Feb 08, 2019 | 40.51 | 40.91 | 40.38 | 40.85 | 99,356,344 | +0.05(+0.12%) |
Feb 07, 2019 | 41.16 | 41.52 | 40.66 | 40.81 | 132,792,416 | -0.79(-1.89%) |
Feb 06, 2019 | 41.69 | 41.91 | 41.26 | 41.59 | 118,221,656 | +0.01(+0.03%) |
Feb 05, 2019 | 41.26 | 41.79 | 41.14 | 41.58 | 151,101,296 | +0.70(+1.71%) |
Feb 04, 2019 | 39.96 | 40.98 | 39.93 | 40.88 | 131,565,152 | +1.13(+2.84%) |
Feb 01, 2019 | 39.86 | 40.34 | 39.61 | 39.75 | 136,847,920 | +0.02(+0.05%) |
Jan 31, 2019 | 39.65 | 40.34 | 39.28 | 39.73 | 170,374,864 | +0.28(+0.72%) |
Jan 30, 2019 | 38.97 | 39.66 | 38.25 | 39.45 | 255,754,496 | +2.52(+6.83%) |
Jan 29, 2019 | 37.30 | 37.75 | 36.79 | 36.92 | 171,423,984 | -0.39(-1.04%) |
Jan 28, 2019 | 37.19 | 37.32 | 36.68 | 37.31 | 109,595,296 | -0.35(-0.93%) |
Jan 25, 2019 | 37.12 | 37.75 | 36.84 | 37.66 | 140,533,008 | +1.21(+3.31%) |
Jan 24, 2019 | 36.79 | 36.88 | 36.22 | 36.45 | 106,510,280 | -0.29(-0.79%) |
Jan 23, 2019 | 36.80 | 37.03 | 36.21 | 36.74 | 96,830,776 | +0.15(+0.40%) |
Jan 22, 2019 | 37.34 | 37.41 | 36.43 | 36.60 | 127,253,728 | -0.84(-2.24%) |
Jan 18, 2019 | 37.60 | 37.69 | 37.24 | 37.44 | 141,384,224 | +0.23(+0.62%) |
Jan 17, 2019 | 36.81 | 37.64 | 36.59 | 37.21 | 124,135,448 | +0.22(+0.59%) |
Jan 16, 2019 | 36.54 | 37.21 | 36.52 | 36.99 | 127,980,304 | +0.45(+1.22%) |
Jan 15, 2019 | 35.87 | 36.62 | 35.82 | 36.54 | 120,120,192 | +0.73(+2.05%) |
Jan 14, 2019 | 36.01 | 36.11 | 35.62 | 35.81 | 135,715,792 | -0.55(-1.50%) |
Jan 11, 2019 | 36.50 | 36.69 | 36.17 | 36.35 | 113,201,216 | -0.36(-0.98%) |
Jan 10, 2019 | 36.40 | 36.76 | 36.01 | 36.71 | 149,441,328 | +0.12(+0.32%) |
Jan 09, 2019 | 36.12 | 36.89 | 35.72 | 36.60 | 188,709,520 | +0.61(+1.70%) |
Jan 08, 2019 | 35.70 | 36.24 | 35.45 | 35.99 | 171,274,544 | +0.67(+1.91%) |
Jan 07, 2019 | 35.50 | 35.53 | 34.83 | 35.31 | 229,113,776 | -0.08(-0.22%) |
Jan 04, 2019 | 34.50 | 35.46 | 34.33 | 35.39 | 245,506,960 | +1.45(+4.27%) |
Jan 03, 2019 | 34.37 | 34.79 | 33.90 | 33.94 | 382,225,728 | -1.05(-3.01%) |