Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.76 | 22.86 | 22.54 | 22.79 | 5,998,518 | +0.07(+0.32%) |
Sep 27, 2019 | 22.93 | 23.04 | 22.61 | 22.72 | 6,364,913 | -0.14(-0.61%) |
Sep 26, 2019 | 23.01 | 23.08 | 22.76 | 22.86 | 8,343,943 | -0.09(-0.39%) |
Sep 25, 2019 | 22.83 | 23.01 | 22.74 | 22.95 | 7,302,685 | +0.15(+0.68%) |
Sep 24, 2019 | 23.02 | 23.06 | 22.59 | 22.79 | 9,042,117 | -0.22(-0.96%) |
Sep 23, 2019 | 23.01 | 23.08 | 22.78 | 23.01 | 10,734,447 | +0.05(+0.21%) |
Sep 20, 2019 | 22.94 | 23.23 | 22.86 | 22.96 | 10,970,244 | -0.01(-0.04%) |
Sep 19, 2019 | 23.17 | 23.26 | 22.88 | 22.97 | 10,058,633 | -0.21(-0.92%) |
Sep 18, 2019 | 23.09 | 23.30 | 22.93 | 23.18 | 11,484,873 | +0.04(+0.18%) |
Sep 17, 2019 | 23.25 | 23.44 | 23.04 | 23.14 | 31,144,376 | -1.03(-4.25%) |
Sep 16, 2019 | 23.77 | 24.28 | 23.72 | 24.17 | 7,477,038 | +0.30(+1.26%) |
Sep 13, 2019 | 23.82 | 24.06 | 23.72 | 23.87 | 6,582,685 | +0.18(+0.76%) |
Sep 12, 2019 | 24.13 | 24.24 | 23.65 | 23.69 | 8,607,017 | -0.30(-1.26%) |
Sep 11, 2019 | 23.75 | 24.22 | 23.48 | 23.99 | 12,618,691 | +0.36(+1.52%) |
Sep 10, 2019 | 22.93 | 23.64 | 22.91 | 23.63 | 10,534,981 | +0.72(+3.13%) |
Sep 09, 2019 | 22.29 | 22.98 | 22.24 | 22.91 | 11,101,876 | +0.65(+2.93%) |
Sep 06, 2019 | 21.76 | 22.41 | 21.59 | 22.26 | 12,530,682 | +0.56(+2.59%) |
Sep 05, 2019 | 21.51 | 22.03 | 21.51 | 21.70 | 8,973,860 | +0.27(+1.26%) |
Sep 04, 2019 | 21.43 | 21.51 | 21.14 | 21.43 | 7,896,004 | +0.16(+0.77%) |
Sep 03, 2019 | 20.74 | 21.33 | 20.58 | 21.26 | 10,051,655 | +0.44(+2.12%) |
Aug 30, 2019 | 20.83 | 21.06 | 20.73 | 20.82 | 8,147,044 | +0.16(+0.75%) |
Aug 29, 2019 | 20.73 | 20.86 | 20.64 | 20.67 | 7,310,927 | +0.13(+0.64%) |
Aug 28, 2019 | 20.37 | 20.62 | 20.29 | 20.54 | 5,018,605 | +0.14(+0.68%) |
Aug 27, 2019 | 20.87 | 20.89 | 20.38 | 20.40 | 8,842,110 | -0.47(-2.27%) |
Aug 26, 2019 | 20.83 | 20.93 | 20.60 | 20.87 | 8,896,969 | +0.20(+0.99%) |
Aug 23, 2019 | 20.90 | 21.09 | 20.61 | 20.67 | 9,686,649 | -0.24(-1.13%) |
Aug 22, 2019 | 20.64 | 20.99 | 20.58 | 20.91 | 9,124,566 | +0.29(+1.39%) |
Aug 21, 2019 | 20.54 | 20.78 | 20.42 | 20.62 | 6,820,055 | +0.11(+0.52%) |
Aug 20, 2019 | 20.63 | 20.73 | 20.47 | 20.51 | 8,153,378 | -0.14(-0.67%) |
Aug 19, 2019 | 20.64 | 20.78 | 20.44 | 20.65 | 8,560,289 | +0.24(+1.18%) |
Aug 16, 2019 | 20.24 | 20.60 | 20.16 | 20.41 | 12,629,750 | +0.28(+1.40%) |
Aug 15, 2019 | 20.48 | 20.55 | 19.99 | 20.13 | 12,415,928 | -0.37(-1.80%) |
Aug 14, 2019 | 20.77 | 21.11 | 20.23 | 20.50 | 18,255,812 | -0.35(-1.69%) |
Aug 13, 2019 | 20.98 | 21.42 | 20.85 | 20.85 | 20,478,272 | -0.27(-1.26%) |
Aug 12, 2019 | 21.29 | 21.37 | 20.68 | 21.12 | 18,389,874 | -0.17(-0.79%) |
Aug 09, 2019 | 22.20 | 22.32 | 21.24 | 21.29 | 24,394,436 | -1.38(-6.10%) |
Aug 08, 2019 | 21.47 | 22.68 | 20.93 | 22.67 | 55,680,852 | -2.13(-8.58%) |
Aug 07, 2019 | 24.52 | 24.90 | 23.69 | 24.80 | 13,347,022 | +0.23(+0.95%) |
Aug 06, 2019 | 25.26 | 25.30 | 24.54 | 24.56 | 10,153,060 | -0.69(-2.74%) |
Aug 05, 2019 | 25.52 | 25.66 | 25.08 | 25.26 | 12,057,628 | -0.62(-2.39%) |
Aug 02, 2019 | 26.20 | 26.26 | 25.54 | 25.87 | 7,273,428 | -0.26(-0.98%) |
Aug 01, 2019 | 25.79 | 26.71 | 25.41 | 26.13 | 13,384,644 | +0.42(+1.62%) |
Jul 31, 2019 | 25.60 | 25.91 | 25.28 | 25.71 | 13,537,373 | +0.14(+0.53%) |
Jul 30, 2019 | 25.41 | 25.59 | 25.15 | 25.58 | 5,081,524 | +0.06(+0.25%) |
Jul 29, 2019 | 25.63 | 25.68 | 25.34 | 25.51 | 5,558,437 | -0.07(-0.28%) |
Jul 26, 2019 | 25.44 | 25.67 | 25.26 | 25.58 | 4,663,549 | +0.24(+0.95%) |
Jul 25, 2019 | 25.55 | 25.85 | 25.17 | 25.34 | 7,205,499 | -0.42(-1.62%) |
Jul 24, 2019 | 25.66 | 25.77 | 25.37 | 25.76 | 8,744,546 | +0.10(+0.38%) |
Jul 23, 2019 | 25.31 | 26.02 | 25.26 | 25.67 | 8,335,936 | +0.37(+1.46%) |
Jul 22, 2019 | 25.37 | 25.58 | 25.15 | 25.30 | 9,559,969 | -0.04(-0.16%) |
Jul 19, 2019 | 24.89 | 25.48 | 24.71 | 25.34 | 11,721,863 | +0.39(+1.58%) |
Jul 18, 2019 | 24.45 | 25.02 | 24.38 | 24.94 | 8,640,709 | +0.49(+2.00%) |
Jul 17, 2019 | 24.41 | 24.52 | 24.31 | 24.45 | 4,854,927 | +0.10(+0.40%) |
Jul 16, 2019 | 24.65 | 24.70 | 24.29 | 24.36 | 5,909,491 | -0.29(-1.17%) |
Jul 15, 2019 | 24.80 | 24.84 | 24.55 | 24.65 | 5,691,870 | -0.10(-0.39%) |
Jul 12, 2019 | 24.62 | 24.84 | 24.54 | 24.74 | 5,412,839 | +0.12(+0.49%) |
Jul 11, 2019 | 25.25 | 25.37 | 24.59 | 24.62 | 7,278,238 | -0.52(-2.08%) |
Jul 10, 2019 | 24.58 | 25.18 | 24.56 | 25.14 | 8,225,352 | +0.64(+2.62%) |
Jul 09, 2019 | 24.58 | 24.75 | 24.44 | 24.50 | 6,238,535 | -0.15(-0.62%) |
Jul 08, 2019 | 24.89 | 24.94 | 24.56 | 24.65 | 5,427,004 | -0.24(-0.97%) |
Jul 05, 2019 | 25.07 | 25.07 | 24.52 | 24.89 | 6,516,420 | -0.21(-0.83%) |
Jul 03, 2019 | 24.77 | 25.17 | 24.61 | 25.10 | 8,717,856 | +0.59(+2.39%) |
Jul 02, 2019 | 24.44 | 24.61 | 24.28 | 24.52 | 9,977,421 | +0.02(+0.07%) |
Jul 01, 2019 | 25.11 | 25.26 | 24.36 | 24.50 | 10,087,857 | -0.43(-1.74%) |
Jun 28, 2019 | 24.82 | 24.96 | 24.65 | 24.93 | 9,447,602 | +0.22(+0.88%) |
Jun 27, 2019 | 24.65 | 24.77 | 24.54 | 24.72 | 6,288,546 | -0.06(-0.23%) |
Jun 26, 2019 | 24.43 | 24.86 | 24.23 | 24.77 | 9,388,633 | +0.13(+0.52%) |
Jun 25, 2019 | 24.41 | 24.78 | 24.38 | 24.65 | 9,355,481 | +0.02(+0.07%) |
Jun 24, 2019 | 25.18 | 25.29 | 24.49 | 24.63 | 13,210,834 | -0.66(-2.60%) |
Jun 21, 2019 | 24.99 | 25.30 | 24.73 | 25.29 | 15,061,737 | +0.28(+1.12%) |
Jun 20, 2019 | 25.02 | 25.19 | 24.84 | 25.01 | 10,837,417 | +0.14(+0.55%) |
Jun 19, 2019 | 24.24 | 24.90 | 24.19 | 24.87 | 13,924,224 | +0.55(+2.28%) |
Jun 18, 2019 | 24.44 | 24.49 | 24.20 | 24.32 | 12,820,579 | +0.10(+0.40%) |
Jun 17, 2019 | 24.40 | 24.44 | 24.20 | 24.22 | 9,904,622 | -0.13(-0.53%) |
Jun 14, 2019 | 24.49 | 24.52 | 24.08 | 24.35 | 14,738,816 | -0.08(-0.33%) |
Jun 13, 2019 | 24.18 | 24.65 | 24.18 | 24.43 | 13,185,378 | +0.17(+0.70%) |
Jun 12, 2019 | 24.27 | 24.40 | 24.07 | 24.26 | 16,787,050 | -0.03(-0.13%) |
Jun 11, 2019 | 24.34 | 24.38 | 23.94 | 24.29 | 21,296,112 | -0.06(-0.23%) |
Jun 10, 2019 | 24.18 | 24.50 | 23.98 | 24.35 | 30,054,952 | +1.26(+5.46%) |
Jun 07, 2019 | 23.05 | 23.26 | 22.98 | 23.09 | 14,488,223 | +0.10(+0.42%) |
Jun 06, 2019 | 22.85 | 23.01 | 22.63 | 22.99 | 11,536,799 | +0.12(+0.53%) |
Jun 05, 2019 | 23.18 | 23.18 | 22.71 | 22.87 | 15,066,224 | -0.16(-0.70%) |
Jun 04, 2019 | 22.89 | 23.08 | 22.81 | 23.03 | 14,937,852 | +0.14(+0.63%) |
Jun 03, 2019 | 22.24 | 22.89 | 22.23 | 22.89 | 15,541,374 | +0.67(+3.04%) |
May 31, 2019 | 21.91 | 22.24 | 21.66 | 22.21 | 13,013,047 | +0.20(+0.91%) |
May 30, 2019 | 22.72 | 22.74 | 21.89 | 22.01 | 19,876,726 | -0.71(-3.11%) |
May 29, 2019 | 22.88 | 22.93 | 22.52 | 22.72 | 16,601,962 | -0.30(-1.31%) |
May 28, 2019 | 24.63 | 24.65 | 22.98 | 23.02 | 30,897,228 | -1.62(-6.59%) |
May 24, 2019 | 25.05 | 25.13 | 24.58 | 24.64 | 10,458,402 | -0.27(-1.08%) |
May 23, 2019 | 25.12 | 25.16 | 24.71 | 24.91 | 9,042,157 | -0.34(-1.35%) |
May 22, 2019 | 25.33 | 25.43 | 25.11 | 25.25 | 7,753,669 | -0.08(-0.31%) |
May 21, 2019 | 25.28 | 25.49 | 24.97 | 25.33 | 8,243,368 | +0.14(+0.57%) |
May 20, 2019 | 25.60 | 25.63 | 25.06 | 25.19 | 11,458,533 | -0.58(-2.24%) |
May 17, 2019 | 25.67 | 26.04 | 25.51 | 25.77 | 7,388,550 | +0.06(+0.22%) |
May 16, 2019 | 25.64 | 25.93 | 25.58 | 25.71 | 6,483,719 | +0.05(+0.19%) |
May 15, 2019 | 25.51 | 25.70 | 25.24 | 25.66 | 7,251,142 | +0.10(+0.40%) |
May 14, 2019 | 25.41 | 25.66 | 25.33 | 25.56 | 9,173,585 | +0.24(+0.94%) |
May 13, 2019 | 25.58 | 25.69 | 25.20 | 25.32 | 10,027,103 | -0.54(-2.08%) |
May 10, 2019 | 25.79 | 25.93 | 25.09 | 25.86 | 11,677,834 | +0.06(+0.22%) |
May 09, 2019 | 25.58 | 25.85 | 25.32 | 25.81 | 8,634,031 | +0.12(+0.46%) |
May 08, 2019 | 25.74 | 25.84 | 25.55 | 25.69 | 7,295,448 | -0.06(-0.22%) |
May 07, 2019 | 25.85 | 26.11 | 25.51 | 25.74 | 11,006,920 | -0.21(-0.82%) |
May 06, 2019 | 25.62 | 26.09 | 25.59 | 25.96 | 13,007,735 | +0.15(+0.58%) |
May 03, 2019 | 25.62 | 25.87 | 25.37 | 25.81 | 8,832,073 | +0.32(+1.24%) |
May 02, 2019 | 25.90 | 26.00 | 25.20 | 25.49 | 15,498,048 | -0.64(-2.46%) |
May 01, 2019 | 26.30 | 26.59 | 26.08 | 26.13 | 9,351,550 | -0.20(-0.75%) |
Apr 30, 2019 | 26.38 | 26.51 | 26.19 | 26.33 | 12,237,810 | -0.02(-0.09%) |
Apr 29, 2019 | 26.27 | 26.40 | 26.16 | 26.35 | 7,527,609 | +0.17(+0.64%) |
Apr 26, 2019 | 25.90 | 26.22 | 25.80 | 26.19 | 8,721,858 | +0.43(+1.66%) |
Apr 25, 2019 | 25.88 | 25.93 | 25.70 | 25.76 | 7,822,853 | -0.19(-0.73%) |
Apr 24, 2019 | 26.03 | 26.06 | 25.61 | 25.95 | 10,659,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.08 | 26.27 | 26.02 | 26.22 | 12,127,929 | +0.16(+0.61%) |
Apr 22, 2019 | 26.56 | 26.76 | 25.99 | 26.06 | 13,180,733 | -0.05(-0.18%) |
Apr 18, 2019 | 26.15 | 26.20 | 26.02 | 26.11 | 8,628,434 | +0.06(+0.21%) |
Apr 17, 2019 | 26.18 | 26.23 | 26.02 | 26.05 | 8,247,392 | -0.12(-0.45%) |
Apr 16, 2019 | 26.19 | 26.54 | 26.15 | 26.17 | 5,828,923 | -0.08(-0.30%) |
Apr 15, 2019 | 26.21 | 26.28 | 26.01 | 26.25 | 6,606,310 | +0.06(+0.21%) |
Apr 12, 2019 | 26.23 | 26.39 | 26.07 | 26.19 | 6,664,138 | +0.06(+0.24%) |
Apr 11, 2019 | 26.20 | 26.29 | 25.98 | 26.13 | 7,602,804 | +0.01(+0.03%) |
Apr 10, 2019 | 26.12 | 26.19 | 25.90 | 26.12 | 7,982,090 | +0.02(+0.09%) |
Apr 09, 2019 | 26.27 | 26.32 | 26.02 | 26.10 | 8,077,727 | -0.25(-0.96%) |
Apr 08, 2019 | 26.32 | 26.43 | 26.11 | 26.35 | 8,294,416 | +0.08(+0.30%) |
Apr 05, 2019 | 25.89 | 26.30 | 25.84 | 26.27 | 11,175,997 | +0.38(+1.47%) |
Apr 04, 2019 | 25.58 | 25.97 | 25.43 | 25.89 | 9,562,374 | +0.35(+1.36%) |
Apr 03, 2019 | 25.54 | 25.63 | 25.36 | 25.54 | 10,643,697 | +0.13(+0.53%) |
Apr 02, 2019 | 25.79 | 25.93 | 25.36 | 25.41 | 11,794,113 | -0.33(-1.29%) |
Apr 01, 2019 | 25.98 | 26.12 | 25.68 | 25.74 | 10,211,002 | -0.12(-0.46%) |
Mar 29, 2019 | 25.88 | 26.18 | 25.78 | 25.86 | 10,263,854 | -0.19(-0.73%) |
Mar 28, 2019 | 25.90 | 26.16 | 25.89 | 26.05 | 8,303,451 | +0.20(+0.77%) |
Mar 27, 2019 | 26.06 | 26.29 | 25.67 | 25.85 | 10,591,551 | -0.21(-0.79%) |
Mar 26, 2019 | 25.77 | 26.18 | 25.75 | 26.06 | 9,422,424 | +0.32(+1.23%) |
Mar 25, 2019 | 25.56 | 25.77 | 25.37 | 25.74 | 9,674,651 | +0.17(+0.65%) |
Mar 22, 2019 | 26.00 | 26.02 | 25.50 | 25.58 | 15,273,761 | -0.36(-1.40%) |
Mar 21, 2019 | 25.38 | 26.02 | 25.28 | 25.94 | 14,120,433 | +0.58(+2.28%) |
Mar 20, 2019 | 25.43 | 25.49 | 25.14 | 25.36 | 12,741,994 | -0.09(-0.34%) |
Mar 19, 2019 | 25.32 | 25.73 | 25.25 | 25.45 | 12,870,244 | +0.08(+0.31%) |
Mar 18, 2019 | 25.19 | 25.43 | 24.97 | 25.37 | 17,320,224 | -0.05(-0.19%) |
Mar 15, 2019 | 25.31 | 25.52 | 25.07 | 25.42 | 20,845,474 | +0.17(+0.69%) |
Mar 14, 2019 | 25.62 | 25.74 | 25.23 | 25.24 | 10,347,964 | -0.34(-1.33%) |
Mar 13, 2019 | 25.40 | 25.59 | 25.27 | 25.58 | 10,964,636 | +0.25(+0.97%) |
Mar 12, 2019 | 25.51 | 25.68 | 25.24 | 25.34 | 13,070,552 | -0.14(-0.56%) |
Mar 11, 2019 | 25.34 | 25.50 | 25.07 | 25.48 | 15,716,874 | +0.06(+0.22%) |
Mar 08, 2019 | 25.13 | 25.58 | 25.03 | 25.43 | 15,731,411 | +0.17(+0.66%) |
Mar 07, 2019 | 25.85 | 25.85 | 25.20 | 25.26 | 19,183,544 | -0.45(-1.76%) |
Mar 06, 2019 | 25.92 | 25.98 | 25.63 | 25.71 | 11,471,495 | -0.14(-0.54%) |
Mar 05, 2019 | 26.12 | 26.13 | 25.55 | 25.85 | 17,321,572 | -0.15(-0.57%) |
Mar 04, 2019 | 25.74 | 26.25 | 25.64 | 26.00 | 24,601,904 | +0.65(+2.56%) |
Mar 01, 2019 | 26.14 | 26.20 | 25.31 | 25.35 | 26,579,006 | -0.62(-2.38%) |
Feb 28, 2019 | 25.37 | 26.32 | 24.90 | 25.97 | 50,651,960 | +0.77(+3.07%) |
Feb 27, 2019 | 25.94 | 26.02 | 25.08 | 25.19 | 36,124,868 | -0.72(-2.78%) |
Feb 26, 2019 | 26.79 | 27.00 | 25.85 | 25.91 | 46,429,484 | -0.87(-3.24%) |
Feb 25, 2019 | 27.39 | 27.71 | 26.65 | 26.78 | 60,463,964 | -0.56(-2.06%) |
Feb 22, 2019 | 28.05 | 28.17 | 27.00 | 27.35 | 172,797,088 | -10.35(-27.46%) |
Feb 21, 2019 | 37.86 | 38.07 | 37.44 | 37.70 | 10,495,311 | -0.06(-0.17%) |
Feb 20, 2019 | 37.48 | 37.95 | 37.27 | 37.76 | 9,008,637 | +0.38(+1.03%) |
Feb 19, 2019 | 37.42 | 37.85 | 37.27 | 37.38 | 9,512,949 | +0.12(+0.32%) |
Feb 15, 2019 | 37.42 | 37.63 | 37.04 | 37.26 | 7,359,847 | +0.22(+0.59%) |
Feb 14, 2019 | 37.15 | 37.29 | 36.69 | 37.04 | 5,610,624 | -0.23(-0.63%) |
Feb 13, 2019 | 37.80 | 37.89 | 37.25 | 37.28 | 7,695,641 | -0.37(-0.98%) |
Feb 12, 2019 | 37.24 | 37.93 | 37.17 | 37.64 | 6,849,782 | +0.61(+1.65%) |
Feb 11, 2019 | 37.17 | 37.36 | 36.68 | 37.03 | 6,585,130 | -0.10(-0.27%) |
Feb 08, 2019 | 36.93 | 37.15 | 36.49 | 37.13 | 6,746,260 | +0.18(+0.49%) |
Feb 07, 2019 | 36.83 | 37.32 | 36.63 | 36.95 | 12,214,046 | -0.36(-0.96%) |
Feb 06, 2019 | 37.52 | 37.61 | 37.15 | 37.31 | 6,406,098 | -0.35(-0.93%) |
Feb 05, 2019 | 37.26 | 37.68 | 37.13 | 37.67 | 7,854,472 | +0.32(+0.86%) |
Feb 04, 2019 | 37.42 | 37.54 | 37.08 | 37.35 | 7,980,465 | -0.02(-0.06%) |
Feb 01, 2019 | 37.67 | 37.75 | 37.19 | 37.37 | 6,058,035 | -0.23(-0.62%) |
Jan 31, 2019 | 36.75 | 37.64 | 36.73 | 37.60 | 10,632,247 | +1.02(+2.80%) |
Jan 30, 2019 | 36.78 | 36.88 | 36.40 | 36.58 | 6,917,700 | -0.10(-0.28%) |
Jan 29, 2019 | 36.81 | 36.98 | 36.31 | 36.68 | 5,674,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.60 | 36.86 | 36.04 | 36.70 | 8,365,807 | +0.12(+0.32%) |
Jan 25, 2019 | 36.65 | 36.96 | 36.51 | 36.58 | 6,929,786 | +0.16(+0.45%) |
Jan 24, 2019 | 36.45 | 36.84 | 36.31 | 36.42 | 7,747,930 | -0.41(-1.11%) |
Jan 23, 2019 | 37.19 | 37.32 | 36.45 | 36.82 | 6,662,813 | -0.17(-0.47%) |
Jan 22, 2019 | 37.43 | 37.48 | 36.39 | 36.99 | 8,894,855 | -0.20(-0.53%) |
Jan 18, 2019 | 37.10 | 37.40 | 36.78 | 37.19 | 7,847,674 | +0.35(+0.96%) |
Jan 17, 2019 | 36.71 | 36.85 | 36.24 | 36.84 | 9,411,352 | +0.19(+0.51%) |
Jan 16, 2019 | 36.78 | 37.04 | 36.49 | 36.65 | 10,792,909 | -0.05(-0.15%) |
Jan 15, 2019 | 36.51 | 36.71 | 36.18 | 36.70 | 7,779,254 | +0.52(+1.43%) |
Jan 14, 2019 | 35.66 | 36.32 | 35.55 | 36.19 | 10,195,128 | +0.50(+1.40%) |
Jan 11, 2019 | 35.83 | 35.89 | 35.04 | 35.69 | 6,236,066 | +0.01(+0.02%) |
Jan 10, 2019 | 35.33 | 35.73 | 35.05 | 35.68 | 7,863,771 | +0.37(+1.04%) |
Jan 09, 2019 | 35.45 | 35.58 | 35.03 | 35.31 | 8,471,844 | -0.19(-0.53%) |
Jan 08, 2019 | 35.69 | 35.78 | 35.24 | 35.50 | 10,618,142 | +0.03(+0.09%) |
Jan 07, 2019 | 34.81 | 35.77 | 34.44 | 35.47 | 8,576,285 | +0.66(+1.89%) |
Jan 04, 2019 | 34.49 | 34.93 | 34.04 | 34.81 | 8,246,934 | +0.92(+2.72%) |
Jan 03, 2019 | 33.76 | 34.33 | 33.63 | 33.89 | 9,729,708 | -0.02(-0.07%) |
Jan 02, 2019 | 33.45 | 34.21 | 33.08 | 33.91 | 8,200,255 | +0.23(+0.70%) |
Dec 31, 2018 | 33.57 | 33.97 | 33.13 | 33.68 | 11,765,505 | -0.41(-1.22%) |
Dec 28, 2018 | 34.34 | 34.86 | 33.95 | 34.09 | 10,630,478 | -0.15(-0.43%) |
Dec 27, 2018 | 33.82 | 34.26 | 33.08 | 34.24 | 11,529,925 | +0.37(+1.09%) |
Dec 26, 2018 | 33.38 | 33.87 | 32.55 | 33.87 | 12,200,215 | +0.59(+1.76%) |
Dec 24, 2018 | 34.47 | 34.60 | 33.21 | 33.29 | 6,698,333 | -1.18(-3.43%) |
Dec 21, 2018 | 35.25 | 35.91 | 34.39 | 34.47 | 16,908,336 | -0.63(-1.78%) |
Dec 20, 2018 | 35.27 | 35.59 | 34.76 | 35.09 | 14,553,274 | -0.19(-0.53%) |
Dec 19, 2018 | 36.38 | 36.68 | 35.11 | 35.28 | 14,567,347 | -0.83(-2.30%) |
Dec 18, 2018 | 36.76 | 36.96 | 35.90 | 36.11 | 10,034,490 | -0.52(-1.43%) |
Dec 17, 2018 | 37.17 | 37.55 | 36.28 | 36.63 | 10,217,062 | -0.50(-1.35%) |
Dec 14, 2018 | 37.84 | 37.91 | 37.06 | 37.13 | 7,225,269 | -0.79(-2.08%) |
Dec 13, 2018 | 37.85 | 38.05 | 37.56 | 37.93 | 5,985,747 | +0.16(+0.44%) |
Dec 12, 2018 | 38.30 | 38.47 | 37.74 | 37.76 | 9,395,814 | -0.09(-0.25%) |
Dec 11, 2018 | 38.11 | 38.58 | 37.66 | 37.85 | 8,371,356 | +0.09(+0.23%) |
Dec 10, 2018 | 38.23 | 38.34 | 36.92 | 37.77 | 9,852,167 | -0.34(-0.90%) |
Dec 07, 2018 | 38.65 | 39.08 | 37.96 | 38.11 | 6,585,099 | -0.63(-1.64%) |
Dec 06, 2018 | 39.12 | 39.30 | 37.96 | 38.75 | 10,751,218 | -0.36(-0.92%) |
Dec 04, 2018 | 40.22 | 40.44 | 39.01 | 39.11 | 8,256,136 | -1.13(-2.80%) |
Dec 03, 2018 | 40.22 | 40.42 | 39.81 | 40.23 | 7,474,684 | +0.23(+0.59%) |
Nov 30, 2018 | 39.99 | 40.13 | 39.73 | 40.00 | 8,182,521 | -0.05(-0.14%) |
Nov 29, 2018 | 39.87 | 40.42 | 39.77 | 40.05 | 6,146,889 | +0.01(+0.02%) |
Nov 28, 2018 | 40.16 | 40.23 | 39.61 | 40.05 | 7,938,231 | -0.49(-1.20%) |
Nov 27, 2018 | 39.85 | 40.57 | 39.58 | 40.53 | 6,734,279 | +0.74(+1.87%) |
Nov 26, 2018 | 40.34 | 40.47 | 39.87 | 39.79 | 5,770,989 | -0.15(-0.37%) |
Nov 23, 2018 | 39.93 | 40.30 | 39.77 | 39.94 | 2,579,978 | -0.09(-0.23%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.73 | 40.98 | 39.68 | 39.86 | 7,626,121 | -0.74(-1.83%) |
Nov 19, 2018 | 40.66 | 41.27 | 40.48 | 40.60 | 7,786,328 | -0.15(-0.36%) |
Nov 16, 2018 | 40.70 | 41.39 | 40.51 | 40.75 | 14,064,698 | +0.07(+0.17%) |
Nov 15, 2018 | 40.69 | 40.90 | 40.26 | 40.68 | 8,819,910 | -0.02(-0.05%) |
Nov 14, 2018 | 41.31 | 41.41 | 40.34 | 40.70 | 7,242,185 | -0.57(-1.39%) |
Nov 13, 2018 | 41.56 | 41.96 | 40.96 | 41.27 | 7,128,443 | -0.22(-0.54%) |
Nov 12, 2018 | 41.77 | 42.42 | 41.37 | 41.50 | 7,165,910 | -0.25(-0.59%) |
Nov 09, 2018 | 41.26 | 41.86 | 41.03 | 41.74 | 7,389,043 | +0.53(+1.28%) |
Nov 08, 2018 | 41.17 | 41.44 | 40.93 | 41.22 | 6,507,449 | -0.19(-0.45%) |
Nov 07, 2018 | 41.63 | 41.77 | 40.90 | 41.40 | 6,957,751 | +0.07(+0.17%) |
Nov 06, 2018 | 40.80 | 41.53 | 40.54 | 41.33 | 8,696,859 | +0.83(+2.04%) |
Nov 05, 2018 | 39.49 | 40.98 | 39.46 | 40.51 | 13,556,719 | +1.28(+3.27%) |
Nov 02, 2018 | 40.40 | 40.61 | 38.97 | 39.22 | 28,856,318 | -4.23(-9.73%) |
Nov 01, 2018 | 42.62 | 43.68 | 42.22 | 43.45 | 9,600,615 | +0.95(+2.24%) |
Oct 31, 2018 | 42.91 | 42.94 | 41.57 | 42.50 | 11,495,879 | -0.68(-1.58%) |
Oct 30, 2018 | 43.00 | 43.63 | 42.78 | 43.18 | 7,780,332 | +0.26(+0.59%) |
Oct 29, 2018 | 42.66 | 43.38 | 42.31 | 42.93 | 8,150,684 | +0.67(+1.59%) |
Oct 26, 2018 | 42.92 | 42.97 | 41.98 | 42.25 | 8,381,208 | -1.03(-2.38%) |
Oct 25, 2018 | 43.11 | 43.71 | 42.79 | 43.28 | 7,388,861 | +0.15(+0.36%) |
Oct 24, 2018 | 43.62 | 44.36 | 43.07 | 43.13 | 7,544,716 | -0.63(-1.45%) |
Oct 23, 2018 | 43.45 | 43.96 | 42.93 | 43.76 | 8,315,237 | +0.30(+0.69%) |
Oct 22, 2018 | 44.58 | 44.91 | 43.37 | 43.46 | 9,558,263 | -1.04(-2.35%) |
Oct 19, 2018 | 43.41 | 44.65 | 43.37 | 44.50 | 11,486,264 | +1.56(+3.64%) |
Oct 18, 2018 | 43.61 | 44.01 | 42.86 | 42.94 | 7,857,845 | -0.66(-1.52%) |
Oct 17, 2018 | 42.84 | 44.09 | 42.76 | 43.61 | 9,175,905 | +0.74(+1.73%) |
Oct 16, 2018 | 42.30 | 43.03 | 42.13 | 42.86 | 6,226,077 | +0.75(+1.78%) |
Oct 15, 2018 | 41.79 | 42.49 | 41.79 | 42.11 | 6,246,474 | +0.18(+0.42%) |
Oct 12, 2018 | 41.70 | 42.08 | 41.00 | 41.94 | 12,225,699 | +0.32(+0.78%) |
Oct 11, 2018 | 43.27 | 43.47 | 41.42 | 41.61 | 12,410,078 | -1.48(-3.44%) |
Oct 10, 2018 | 43.15 | 44.09 | 43.09 | 43.10 | 10,087,655 | -0.26(-0.59%) |
Oct 09, 2018 | 44.30 | 44.44 | 42.98 | 43.35 | 11,040,863 | -0.77(-1.73%) |
Oct 08, 2018 | 43.18 | 44.31 | 43.18 | 44.12 | 7,839,017 | +0.90(+2.09%) |
Oct 05, 2018 | 43.06 | 43.33 | 42.70 | 43.21 | 5,385,055 | +0.29(+0.67%) |
Oct 04, 2018 | 42.87 | 43.20 | 42.63 | 42.93 | 5,625,584 | -0.06(-0.14%) |
Oct 03, 2018 | 43.35 | 43.68 | 42.82 | 42.99 | 6,978,008 | -0.26(-0.59%) |
Oct 02, 2018 | 42.96 | 43.52 | 42.88 | 43.24 | 5,083,279 | +0.30(+0.70%) |