Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.45 | 39.01 | 38.31 | 38.97 | 10,027,392 | +0.66(+1.73%) |
Aug 29, 2019 | 37.98 | 38.73 | 37.79 | 38.31 | 12,439,284 | +0.80(+2.14%) |
Aug 28, 2019 | 37.41 | 37.74 | 36.65 | 37.50 | 12,216,736 | +0.05(+0.13%) |
Aug 27, 2019 | 38.21 | 38.31 | 37.36 | 37.46 | 13,998,738 | -0.57(-1.49%) |
Aug 26, 2019 | 38.07 | 38.26 | 37.41 | 38.02 | 12,278,687 | +0.38(+1.00%) |
Aug 23, 2019 | 38.21 | 38.26 | 36.65 | 37.64 | 27,235,900 | -1.04(-2.69%) |
Aug 22, 2019 | 38.64 | 39.25 | 38.31 | 38.68 | 14,432,299 | +0.14(+0.37%) |
Aug 21, 2019 | 39.49 | 40.05 | 38.45 | 38.54 | 18,055,764 | -1.04(-2.63%) |
Aug 20, 2019 | 40.53 | 40.62 | 39.34 | 39.58 | 21,665,838 | -1.37(-3.34%) |
Aug 19, 2019 | 41.94 | 41.99 | 40.67 | 40.95 | 23,623,080 | -0.57(-1.37%) |
Aug 16, 2019 | 39.72 | 41.56 | 39.53 | 41.52 | 52,692,828 | +3.68(+9.74%) |
Aug 15, 2019 | 40.34 | 40.76 | 36.13 | 37.83 | 84,825,232 | -4.82(-11.30%) |
Aug 14, 2019 | 43.69 | 43.93 | 42.32 | 42.65 | 18,870,802 | -1.51(-3.42%) |
Aug 13, 2019 | 43.60 | 45.30 | 43.50 | 44.16 | 15,696,641 | +1.42(+3.31%) |
Aug 12, 2019 | 42.70 | 42.93 | 42.27 | 42.75 | 13,651,631 | -0.47(-1.09%) |
Aug 09, 2019 | 44.73 | 44.78 | 43.08 | 43.22 | 16,243,078 | -1.61(-3.58%) |
Aug 08, 2019 | 44.92 | 44.97 | 44.02 | 44.82 | 10,459,168 | +0.14(+0.32%) |
Aug 07, 2019 | 44.59 | 44.73 | 43.60 | 44.68 | 16,256,303 | -0.52(-1.15%) |
Aug 06, 2019 | 45.86 | 46.05 | 44.78 | 45.20 | 14,055,844 | -0.43(-0.93%) |
Aug 05, 2019 | 46.24 | 46.34 | 45.39 | 45.63 | 14,852,311 | -1.61(-3.40%) |
Aug 02, 2019 | 47.28 | 47.61 | 46.38 | 47.23 | 13,612,604 | -0.38(-0.79%) |
Aug 01, 2019 | 48.98 | 49.50 | 47.14 | 47.61 | 18,605,594 | -1.75(-3.54%) |
Jul 31, 2019 | 50.82 | 50.96 | 47.47 | 49.36 | 36,512,144 | -0.33(-0.67%) |
Jul 30, 2019 | 49.08 | 49.97 | 48.56 | 49.69 | 9,579,002 | +0.38(+0.77%) |
Jul 29, 2019 | 49.59 | 49.97 | 49.03 | 49.31 | 7,910,004 | -0.33(-0.67%) |
Jul 26, 2019 | 49.45 | 49.83 | 49.10 | 49.64 | 5,719,697 | +0.38(+0.77%) |
Jul 25, 2019 | 50.21 | 50.40 | 48.93 | 49.26 | 9,764,576 | -1.18(-2.34%) |
Jul 24, 2019 | 49.97 | 50.54 | 49.78 | 50.44 | 9,503,698 | +0.14(+0.28%) |
Jul 23, 2019 | 48.56 | 50.44 | 48.51 | 50.30 | 15,726,965 | +2.08(+4.31%) |
Jul 22, 2019 | 47.47 | 48.32 | 47.47 | 48.22 | 9,173,251 | +0.80(+1.69%) |
Jul 19, 2019 | 47.61 | 48.13 | 47.37 | 47.42 | 7,336,811 | -0.09(-0.20%) |
Jul 18, 2019 | 47.28 | 48.13 | 47.04 | 47.52 | 9,560,537 | +0.38(+0.80%) |
Jul 17, 2019 | 48.98 | 48.98 | 47.14 | 47.14 | 11,343,932 | -1.89(-3.85%) |
Jul 16, 2019 | 48.32 | 49.12 | 48.22 | 49.03 | 8,369,767 | +0.52(+1.07%) |
Jul 15, 2019 | 48.41 | 48.84 | 48.13 | 48.51 | 8,909,739 | -0.47(-0.96%) |
Jul 12, 2019 | 48.08 | 49.08 | 47.89 | 48.98 | 8,298,322 | +1.23(+2.57%) |
Jul 11, 2019 | 48.27 | 48.70 | 47.71 | 47.75 | 7,126,238 | -0.43(-0.88%) |
Jul 10, 2019 | 48.70 | 49.26 | 48.08 | 48.18 | 8,271,254 | -0.24(-0.49%) |
Jul 09, 2019 | 47.80 | 48.60 | 47.42 | 48.41 | 7,505,323 | +0.24(+0.49%) |
Jul 08, 2019 | 49.22 | 49.26 | 47.89 | 48.18 | 10,190,371 | -1.42(-2.86%) |
Jul 05, 2019 | 49.78 | 49.83 | 48.98 | 49.59 | 6,408,158 | -0.52(-1.04%) |
Jul 03, 2019 | 50.35 | 50.35 | 49.78 | 50.11 | 4,694,925 | -0.05(-0.09%) |
Jul 02, 2019 | 50.21 | 50.61 | 49.93 | 50.16 | 6,377,580 | -0.05(-0.09%) |
Jul 01, 2019 | 50.16 | 50.63 | 49.74 | 50.21 | 8,466,482 | +0.61(+1.24%) |
Jun 28, 2019 | 49.08 | 49.59 | 48.98 | 49.59 | 9,319,856 | +0.71(+1.45%) |
Jun 27, 2019 | 48.13 | 49.07 | 48.13 | 48.89 | 7,079,610 | +0.61(+1.27%) |
Jun 26, 2019 | 48.04 | 48.84 | 47.95 | 48.28 | 7,259,640 | +0.23(+0.49%) |
Jun 25, 2019 | 48.23 | 48.32 | 47.48 | 48.04 | 7,550,611 | -0.28(-0.58%) |
Jun 24, 2019 | 49.17 | 49.50 | 48.28 | 48.32 | 7,785,333 | -0.94(-1.91%) |
Jun 21, 2019 | 50.11 | 50.34 | 49.12 | 49.26 | 13,950,369 | -0.71(-1.41%) |
Jun 20, 2019 | 49.22 | 50.30 | 49.22 | 49.97 | 14,025,624 | +1.36(+2.80%) |
Jun 19, 2019 | 49.22 | 49.87 | 48.56 | 48.60 | 12,890,851 | -0.38(-0.77%) |
Jun 18, 2019 | 47.52 | 49.03 | 47.43 | 48.98 | 15,647,502 | +1.74(+3.68%) |
Jun 17, 2019 | 47.95 | 48.13 | 47.10 | 47.24 | 9,795,553 | -0.85(-1.76%) |
Jun 14, 2019 | 48.32 | 48.60 | 47.85 | 48.09 | 7,308,553 | -0.38(-0.78%) |
Jun 13, 2019 | 48.70 | 49.45 | 48.18 | 48.46 | 13,213,269 | +0.14(+0.29%) |
Jun 12, 2019 | 47.38 | 48.84 | 47.10 | 48.32 | 11,693,190 | +0.75(+1.58%) |
Jun 11, 2019 | 47.48 | 47.95 | 46.82 | 47.57 | 8,283,297 | +0.33(+0.70%) |
Jun 10, 2019 | 47.19 | 48.65 | 47.01 | 47.24 | 11,117,697 | +0.33(+0.70%) |
Jun 07, 2019 | 46.54 | 47.22 | 46.14 | 46.91 | 8,740,162 | +0.28(+0.60%) |
Jun 06, 2019 | 46.49 | 47.01 | 45.93 | 46.63 | 8,196,303 | +0.14(+0.30%) |
Jun 05, 2019 | 47.34 | 47.43 | 46.16 | 46.49 | 8,754,754 | -0.52(-1.10%) |
Jun 04, 2019 | 45.17 | 47.01 | 45.08 | 47.01 | 13,059,256 | +2.21(+4.93%) |
Jun 03, 2019 | 43.72 | 44.84 | 43.48 | 44.80 | 10,055,632 | +0.42(+0.95%) |
May 31, 2019 | 43.90 | 44.52 | 43.72 | 44.37 | 9,857,729 | -0.14(-0.32%) |
May 30, 2019 | 44.05 | 44.70 | 43.67 | 44.52 | 10,747,190 | +0.47(+1.07%) |
May 29, 2019 | 43.76 | 44.14 | 43.01 | 44.05 | 9,217,930 | +0.05(+0.11%) |
May 28, 2019 | 44.23 | 44.84 | 43.58 | 44.00 | 14,673,136 | -0.42(-0.95%) |
May 24, 2019 | 45.22 | 45.50 | 44.37 | 44.42 | 8,961,726 | -0.52(-1.15%) |
May 23, 2019 | 46.11 | 46.21 | 44.52 | 44.94 | 12,090,017 | -1.60(-3.43%) |
May 22, 2019 | 46.77 | 47.57 | 46.44 | 46.54 | 10,986,353 | -0.28(-0.60%) |
May 21, 2019 | 46.82 | 46.82 | 46.07 | 46.82 | 12,851,821 | +0.38(+0.81%) |
May 20, 2019 | 46.58 | 47.29 | 45.97 | 46.44 | 11,103,485 | -0.56(-1.20%) |
May 17, 2019 | 47.05 | 47.76 | 46.91 | 47.01 | 7,884,515 | -0.61(-1.28%) |
May 16, 2019 | 48.04 | 48.37 | 47.29 | 47.62 | 11,592,337 | -0.61(-1.27%) |
May 15, 2019 | 47.71 | 48.84 | 47.52 | 48.23 | 11,424,515 | -0.28(-0.58%) |
May 14, 2019 | 46.72 | 48.65 | 46.58 | 48.51 | 14,160,429 | +2.12(+4.56%) |
May 13, 2019 | 46.30 | 47.29 | 46.16 | 46.40 | 12,790,606 | -1.22(-2.57%) |
May 10, 2019 | 47.10 | 47.85 | 45.93 | 47.62 | 13,430,080 | +0.42(+0.90%) |
May 09, 2019 | 47.52 | 47.99 | 47.10 | 47.19 | 12,638,572 | -0.56(-1.18%) |
May 08, 2019 | 47.38 | 48.18 | 47.38 | 47.76 | 10,071,814 | +0.24(+0.49%) |
May 07, 2019 | 48.60 | 48.70 | 47.29 | 47.52 | 12,101,994 | -1.50(-3.07%) |
May 06, 2019 | 48.13 | 49.31 | 47.99 | 49.03 | 9,280,356 | -0.33(-0.67%) |
May 03, 2019 | 48.42 | 49.36 | 48.13 | 49.36 | 14,639,551 | +1.18(+2.44%) |
May 02, 2019 | 47.71 | 48.89 | 47.38 | 48.18 | 16,852,326 | +0.71(+1.49%) |
May 01, 2019 | 47.71 | 48.98 | 47.43 | 47.48 | 21,134,754 | -0.33(-0.69%) |
Apr 30, 2019 | 48.09 | 49.50 | 46.82 | 47.81 | 37,676,276 | +2.07(+4.52%) |
Apr 29, 2019 | 44.99 | 45.78 | 44.84 | 45.74 | 14,021,031 | +0.75(+1.67%) |
Apr 26, 2019 | 42.87 | 45.08 | 42.82 | 44.99 | 15,804,109 | +2.12(+4.93%) |
Apr 25, 2019 | 43.34 | 43.39 | 42.21 | 42.87 | 13,268,093 | -0.94(-2.15%) |
Apr 24, 2019 | 43.76 | 43.95 | 43.29 | 43.81 | 6,123,478 | -0.05(-0.11%) |
Apr 23, 2019 | 43.72 | 44.05 | 43.34 | 43.86 | 8,615,854 | +0.05(+0.11%) |
Apr 22, 2019 | 43.48 | 43.95 | 43.15 | 43.81 | 14,278,154 | -0.14(-0.32%) |
Apr 18, 2019 | 42.92 | 43.95 | 42.75 | 43.95 | 10,957,830 | +1.08(+2.52%) |
Apr 17, 2019 | 43.06 | 43.15 | 42.59 | 42.87 | 10,116,550 | -0.09(-0.22%) |
Apr 16, 2019 | 42.49 | 43.20 | 42.26 | 42.96 | 12,812,685 | +0.75(+1.78%) |
Apr 15, 2019 | 42.35 | 42.54 | 41.32 | 42.21 | 17,632,184 | -0.09(-0.22%) |
Apr 12, 2019 | 43.01 | 43.29 | 42.26 | 42.31 | 14,749,428 | -0.56(-1.32%) |
Apr 11, 2019 | 42.87 | 43.53 | 42.78 | 42.87 | 11,658,058 | -0.19(-0.44%) |
Apr 10, 2019 | 43.48 | 43.53 | 42.68 | 43.06 | 11,458,113 | -0.28(-0.65%) |
Apr 09, 2019 | 43.95 | 44.23 | 42.87 | 43.34 | 17,690,382 | -1.27(-2.84%) |
Apr 08, 2019 | 44.70 | 44.84 | 43.01 | 44.61 | 37,437,028 | -2.44(-5.19%) |
Apr 05, 2019 | 47.34 | 47.66 | 46.91 | 47.05 | 9,202,352 | -0.09(-0.20%) |
Apr 04, 2019 | 47.48 | 47.57 | 46.87 | 47.15 | 8,727,970 | -0.33(-0.69%) |
Apr 03, 2019 | 48.23 | 48.28 | 47.01 | 47.48 | 11,942,513 | -0.66(-1.37%) |
Apr 02, 2019 | 47.29 | 48.32 | 47.19 | 48.13 | 11,008,684 | +0.66(+1.39%) |
Apr 01, 2019 | 47.10 | 47.62 | 47.01 | 47.48 | 10,921,274 | +0.52(+1.10%) |
Mar 29, 2019 | 46.91 | 47.15 | 46.65 | 46.96 | 10,321,770 | +0.47(+1.01%) |
Mar 28, 2019 | 46.82 | 47.05 | 46.07 | 46.49 | 9,614,294 | -0.33(-0.70%) |
Mar 27, 2019 | 47.38 | 47.85 | 46.54 | 46.82 | 11,729,475 | -0.66(-1.39%) |
Mar 26, 2019 | 46.77 | 47.71 | 46.68 | 47.48 | 10,130,770 | +1.03(+2.23%) |
Mar 25, 2019 | 46.82 | 47.62 | 46.11 | 46.44 | 10,577,546 | -0.47(-1.00%) |
Mar 22, 2019 | 48.04 | 48.13 | 46.63 | 46.91 | 17,351,512 | -1.36(-2.82%) |
Mar 21, 2019 | 47.95 | 48.56 | 47.62 | 48.28 | 10,741,749 | +0.23(+0.49%) |
Mar 20, 2019 | 47.62 | 48.56 | 47.57 | 48.04 | 10,287,314 | +0.14(+0.29%) |
Mar 19, 2019 | 48.04 | 48.60 | 47.66 | 47.90 | 11,632,244 | -0.05(-0.10%) |
Mar 18, 2019 | 46.96 | 48.46 | 46.87 | 47.95 | 18,723,958 | +1.13(+2.41%) |
Mar 15, 2019 | 48.37 | 49.10 | 46.54 | 46.82 | 40,248,436 | -1.60(-3.30%) |
Mar 14, 2019 | 48.42 | 49.36 | 47.90 | 48.42 | 28,473,866 | +1.32(+2.79%) |
Mar 13, 2019 | 45.74 | 47.24 | 45.60 | 47.10 | 15,762,166 | +1.22(+2.66%) |
Mar 12, 2019 | 46.68 | 47.66 | 45.41 | 45.88 | 21,135,630 | -0.66(-1.41%) |
Mar 11, 2019 | 44.42 | 47.10 | 43.86 | 46.54 | 22,548,152 | +1.50(+3.34%) |
Mar 08, 2019 | 43.86 | 45.50 | 43.62 | 45.03 | 18,618,376 | +0.85(+1.91%) |
Mar 07, 2019 | 42.46 | 44.19 | 42.41 | 44.19 | 27,255,438 | +1.59(+3.73%) |
Mar 06, 2019 | 43.30 | 45.08 | 42.32 | 42.60 | 43,975,684 | -3.65(-7.89%) |
Mar 05, 2019 | 48.54 | 49.42 | 44.79 | 46.24 | 38,192,172 | -2.29(-4.72%) |
Mar 04, 2019 | 48.25 | 49.19 | 47.79 | 48.54 | 14,910,512 | +0.51(+1.07%) |
Mar 01, 2019 | 48.86 | 49.19 | 46.99 | 48.02 | 19,033,958 | -0.56(-1.15%) |
Feb 28, 2019 | 50.59 | 50.73 | 48.30 | 48.58 | 19,400,830 | -2.20(-4.33%) |
Feb 27, 2019 | 50.64 | 51.11 | 49.75 | 50.78 | 23,255,808 | +0.94(+1.88%) |
Feb 26, 2019 | 50.41 | 50.97 | 49.24 | 49.84 | 22,129,954 | +1.20(+2.46%) |
Feb 25, 2019 | 52.83 | 52.83 | 48.47 | 48.65 | 64,524,152 | +2.92(+6.39%) |
Feb 22, 2019 | 45.19 | 45.77 | 44.92 | 45.72 | 11,285,817 | +0.63(+1.40%) |
Feb 21, 2019 | 45.10 | 45.81 | 44.96 | 45.10 | 11,011,503 | -0.31(-0.69%) |
Feb 20, 2019 | 45.36 | 45.54 | 45.01 | 45.41 | 10,817,133 | -0.13(-0.30%) |
Feb 19, 2019 | 45.10 | 45.63 | 44.74 | 45.54 | 14,134,452 | +0.18(+0.40%) |
Feb 15, 2019 | 45.50 | 46.22 | 45.23 | 45.36 | 17,425,286 | +0.22(+0.50%) |
Feb 14, 2019 | 46.26 | 46.31 | 44.74 | 45.14 | 20,759,884 | -1.48(-3.18%) |
Feb 13, 2019 | 44.87 | 46.85 | 44.74 | 46.62 | 21,992,568 | +1.75(+3.91%) |
Feb 12, 2019 | 45.27 | 45.63 | 44.56 | 44.87 | 14,918,413 | -0.22(-0.50%) |
Feb 11, 2019 | 44.38 | 45.63 | 44.20 | 45.10 | 15,713,745 | +0.99(+2.24%) |
Feb 08, 2019 | 45.01 | 45.41 | 42.89 | 44.11 | 26,367,634 | -1.12(-2.49%) |
Feb 07, 2019 | 46.85 | 46.94 | 44.83 | 45.23 | 24,165,688 | -1.84(-3.92%) |
Feb 06, 2019 | 47.97 | 49.05 | 46.89 | 47.07 | 26,789,954 | -0.72(-1.51%) |
Feb 05, 2019 | 46.08 | 47.88 | 45.72 | 47.79 | 22,853,394 | +1.89(+4.11%) |
Feb 04, 2019 | 46.17 | 46.49 | 45.41 | 45.90 | 22,933,050 | +0.09(+0.20%) |
Feb 01, 2019 | 45.86 | 46.89 | 44.78 | 45.81 | 35,178,128 | +0.13(+0.30%) |
Jan 31, 2019 | 44.69 | 48.42 | 43.88 | 45.68 | 77,479,760 | +4.77(+11.65%) |
Jan 30, 2019 | 40.37 | 41.72 | 39.92 | 40.91 | 19,193,216 | +0.90(+2.25%) |
Jan 29, 2019 | 40.01 | 41.05 | 38.89 | 40.01 | 25,450,492 | -0.13(-0.34%) |
Jan 28, 2019 | 40.37 | 40.46 | 39.34 | 40.15 | 20,368,590 | -1.03(-2.51%) |
Jan 25, 2019 | 39.79 | 41.41 | 39.74 | 41.18 | 24,986,434 | +1.71(+4.33%) |
Jan 24, 2019 | 38.80 | 40.33 | 38.71 | 39.48 | 20,079,626 | +0.22(+0.57%) |
Jan 23, 2019 | 39.07 | 39.74 | 38.71 | 39.25 | 16,086,191 | +0.31(+0.81%) |
Jan 22, 2019 | 40.37 | 40.42 | 38.49 | 38.94 | 24,043,232 | -1.80(-4.41%) |
Jan 18, 2019 | 41.50 | 41.59 | 40.60 | 40.73 | 20,625,892 | -0.36(-0.88%) |
Jan 17, 2019 | 40.01 | 41.32 | 39.34 | 41.09 | 23,510,092 | +0.72(+1.78%) |
Jan 16, 2019 | 39.16 | 40.46 | 38.94 | 40.37 | 18,736,164 | +1.12(+2.86%) |
Jan 15, 2019 | 40.06 | 40.15 | 39.12 | 39.25 | 20,899,782 | -0.76(-1.91%) |
Jan 14, 2019 | 39.61 | 40.46 | 39.39 | 40.01 | 18,144,188 | -0.18(-0.45%) |
Jan 11, 2019 | 39.88 | 40.24 | 39.21 | 40.19 | 17,942,344 | +0.00(+0.00%) |
Jan 10, 2019 | 38.22 | 40.24 | 38.13 | 40.19 | 24,963,036 | +1.98(+5.18%) |
Jan 09, 2019 | 38.31 | 39.39 | 36.78 | 38.22 | 25,852,646 | -0.27(-0.70%) |
Jan 08, 2019 | 40.06 | 40.64 | 38.31 | 38.49 | 32,677,010 | -0.81(-2.06%) |
Jan 07, 2019 | 38.44 | 39.52 | 37.27 | 39.30 | 39,934,824 | +2.29(+6.20%) |
Jan 04, 2019 | 36.82 | 37.14 | 35.88 | 37.00 | 26,708,866 | +0.76(+2.11%) |
Jan 03, 2019 | 36.06 | 36.87 | 34.98 | 36.24 | 27,322,672 | +0.05(+0.12%) |
Jan 02, 2019 | 33.54 | 36.78 | 33.32 | 36.19 | 28,689,562 | +2.16(+6.34%) |
Dec 31, 2018 | 33.81 | 34.26 | 33.05 | 34.03 | 24,101,608 | +0.27(+0.80%) |
Dec 28, 2018 | 32.33 | 34.39 | 32.33 | 33.77 | 27,061,868 | +1.08(+3.30%) |
Dec 27, 2018 | 32.28 | 32.69 | 31.25 | 32.69 | 26,628,130 | -0.54(-1.62%) |
Dec 26, 2018 | 31.43 | 33.32 | 30.44 | 33.23 | 28,871,624 | +2.11(+6.79%) |
Dec 24, 2018 | 31.74 | 32.06 | 31.02 | 31.11 | 15,571,626 | -1.03(-3.22%) |
Dec 21, 2018 | 32.91 | 33.50 | 31.92 | 32.15 | 41,292,332 | -1.30(-3.90%) |
Dec 20, 2018 | 34.39 | 35.16 | 33.09 | 33.45 | 40,507,904 | -0.99(-2.87%) |
Dec 19, 2018 | 34.35 | 35.74 | 33.95 | 34.44 | 48,768,376 | +1.92(+5.92%) |
Dec 18, 2018 | 32.07 | 34.08 | 31.98 | 32.52 | 32,847,730 | +0.58(+1.82%) |
Dec 17, 2018 | 31.67 | 32.29 | 31.31 | 31.93 | 29,032,954 | +0.22(+0.70%) |
Dec 14, 2018 | 31.62 | 32.38 | 31.24 | 31.71 | 28,837,506 | -0.45(-1.39%) |
Dec 13, 2018 | 33.45 | 33.50 | 31.80 | 32.16 | 46,354,696 | +2.19(+7.30%) |
Dec 12, 2018 | 30.55 | 31.40 | 29.93 | 29.97 | 23,657,612 | -0.22(-0.74%) |
Dec 11, 2018 | 31.44 | 31.85 | 29.75 | 30.19 | 27,871,914 | -0.76(-2.45%) |
Dec 10, 2018 | 31.13 | 31.80 | 30.15 | 30.95 | 25,256,970 | -0.36(-1.14%) |
Dec 07, 2018 | 32.60 | 32.96 | 31.22 | 31.31 | 25,631,252 | -1.52(-4.63%) |
Dec 06, 2018 | 32.16 | 33.01 | 31.93 | 32.83 | 25,280,310 | +0.31(+0.96%) |
Dec 04, 2018 | 34.61 | 34.88 | 32.52 | 32.52 | 29,851,538 | -2.37(-6.79%) |
Dec 03, 2018 | 33.68 | 35.51 | 33.63 | 34.88 | 29,236,468 | +1.38(+4.13%) |
Nov 30, 2018 | 34.21 | 34.30 | 33.05 | 33.50 | 41,886,484 | -1.97(-5.54%) |
Nov 29, 2018 | 34.17 | 35.73 | 33.45 | 35.46 | 27,547,168 | +0.89(+2.58%) |
Nov 28, 2018 | 33.01 | 34.70 | 32.92 | 34.57 | 27,817,228 | +1.34(+4.03%) |
Nov 27, 2018 | 33.45 | 34.08 | 32.92 | 33.23 | 24,717,074 | -0.63(-1.85%) |
Nov 26, 2018 | 33.99 | 34.57 | 32.43 | 33.86 | 34,705,028 | +0.04(+0.13%) |
Nov 23, 2018 | 34.75 | 35.11 | 33.72 | 33.81 | 9,732,859 | -1.07(-3.07%) |
Nov 21, 2018 | 34.88 | 34.88 | 34.88 | 0 | +0.71(+2.09%) | |
Nov 20, 2018 | 34.26 | 35.11 | 33.63 | 34.17 | 32,072,636 | -0.85(-2.42%) |
Nov 19, 2018 | 35.69 | 36.80 | 34.75 | 35.02 | 32,994,772 | -0.80(-2.24%) |
Nov 16, 2018 | 36.09 | 36.62 | 34.53 | 35.82 | 39,541,432 | -0.67(-1.84%) |
Nov 15, 2018 | 36.80 | 38.41 | 36.00 | 36.49 | 28,735,972 | -0.67(-1.80%) |
Nov 14, 2018 | 39.13 | 39.53 | 36.58 | 37.16 | 37,409,052 | -1.30(-3.37%) |
Nov 13, 2018 | 35.82 | 40.42 | 35.60 | 38.46 | 46,066,844 | +2.77(+7.76%) |
Nov 12, 2018 | 37.61 | 37.74 | 34.48 | 35.69 | 54,864,188 | -2.64(-6.88%) |
Nov 09, 2018 | 39.26 | 40.02 | 36.40 | 38.32 | 61,244,088 | -2.32(-5.71%) |
Nov 08, 2018 | 40.82 | 41.72 | 40.42 | 40.64 | 30,674,148 | -0.45(-1.09%) |
Nov 07, 2018 | 42.21 | 42.25 | 40.82 | 41.09 | 27,596,690 | -0.98(-2.34%) |
Nov 06, 2018 | 41.81 | 42.56 | 41.81 | 42.07 | 24,366,942 | +0.63(+1.51%) |
Nov 05, 2018 | 41.94 | 42.56 | 41.40 | 41.45 | 27,837,908 | -0.04(-0.11%) |
Nov 02, 2018 | 42.97 | 43.15 | 40.49 | 41.49 | 58,998,980 | -1.30(-3.03%) |
Nov 01, 2018 | 44.71 | 45.69 | 42.61 | 42.79 | 52,903,364 | -2.32(-5.15%) |
Oct 31, 2018 | 45.47 | 46.41 | 43.77 | 45.11 | 45,181,108 | -0.36(-0.79%) |
Oct 30, 2018 | 47.17 | 50.92 | 44.08 | 45.47 | 77,228,200 | -4.38(-8.78%) |
Oct 29, 2018 | 51.05 | 52.39 | 48.82 | 49.85 | 26,825,260 | -0.63(-1.24%) |
Oct 26, 2018 | 51.77 | 52.03 | 49.89 | 50.47 | 26,332,596 | -2.23(-4.24%) |
Oct 25, 2018 | 54.49 | 54.85 | 52.35 | 52.70 | 19,750,642 | -1.65(-3.04%) |
Oct 24, 2018 | 56.77 | 57.21 | 54.22 | 54.36 | 18,464,010 | -2.32(-4.10%) |
Oct 23, 2018 | 54.27 | 56.90 | 53.95 | 56.68 | 18,331,184 | +1.38(+2.50%) |
Oct 22, 2018 | 56.23 | 56.41 | 55.07 | 55.29 | 11,248,431 | -0.80(-1.43%) |
Oct 19, 2018 | 54.85 | 56.86 | 54.76 | 56.10 | 19,430,636 | +0.80(+1.45%) |
Oct 18, 2018 | 54.22 | 55.52 | 53.87 | 55.29 | 18,249,948 | +0.85(+1.56%) |
Oct 17, 2018 | 54.71 | 56.10 | 54.09 | 54.45 | 18,674,282 | +0.40(+0.74%) |
Oct 16, 2018 | 54.62 | 54.89 | 53.60 | 54.04 | 19,362,644 | -0.22(-0.41%) |
Oct 15, 2018 | 54.71 | 55.83 | 54.22 | 54.27 | 14,021,630 | -0.76(-1.38%) |
Oct 12, 2018 | 55.96 | 57.30 | 54.49 | 55.03 | 27,585,476 | -1.79(-3.14%) |
Oct 11, 2018 | 58.60 | 59.31 | 56.55 | 56.81 | 26,000,532 | -2.50(-4.22%) |
Oct 10, 2018 | 59.81 | 61.01 | 59.09 | 59.31 | 20,572,714 | -1.21(-1.99%) |
Oct 09, 2018 | 61.23 | 61.55 | 59.89 | 60.52 | 24,718,758 | -0.27(-0.44%) |
Oct 08, 2018 | 60.39 | 60.92 | 59.22 | 60.79 | 38,642,416 | +1.92(+3.26%) |
Oct 05, 2018 | 57.53 | 59.40 | 57.44 | 58.87 | 33,843,700 | +2.32(+4.11%) |
Oct 04, 2018 | 55.43 | 56.63 | 55.12 | 56.55 | 16,767,974 | +0.80(+1.44%) |
Oct 03, 2018 | 55.12 | 56.41 | 54.85 | 55.74 | 18,568,742 | +0.71(+1.30%) |
Oct 02, 2018 | 55.03 | 55.74 | 52.57 | 55.03 | 33,290,712 | +1.03(+1.90%) |
Oct 01, 2018 | 58.15 | 58.38 | 53.33 | 54.00 | 68,974,424 | +3.57(+7.09%) |
Sep 28, 2018 | 51.10 | 51.41 | 50.25 | 50.43 | 17,144,356 | -1.07(-2.08%) |
Sep 27, 2018 | 50.78 | 52.48 | 50.74 | 51.50 | 18,395,306 | +0.63(+1.23%) |
Sep 26, 2018 | 50.25 | 51.63 | 50.07 | 50.87 | 20,903,720 | +0.54(+1.06%) |
Sep 25, 2018 | 52.39 | 52.53 | 50.11 | 50.34 | 29,922,262 | -2.10(-4.00%) |
Sep 24, 2018 | 54.04 | 54.04 | 51.81 | 52.44 | 33,261,716 | -1.92(-3.53%) |
Sep 21, 2018 | 55.38 | 56.10 | 54.31 | 54.36 | 21,363,612 | -1.30(-2.33%) |
Sep 20, 2018 | 56.23 | 56.68 | 55.20 | 55.65 | 19,769,224 | -1.79(-3.11%) |
Sep 19, 2018 | 56.37 | 58.02 | 56.10 | 57.44 | 13,903,882 | +0.89(+1.58%) |
Sep 18, 2018 | 56.59 | 56.95 | 56.10 | 56.55 | 9,602,838 | -0.18(-0.31%) |
Sep 17, 2018 | 56.32 | 57.57 | 56.28 | 56.72 | 11,339,981 | +0.09(+0.16%) |
Sep 14, 2018 | 55.96 | 56.95 | 55.29 | 56.63 | 15,665,723 | +2.43(+4.49%) |
Sep 13, 2018 | 54.03 | 54.37 | 53.01 | 54.20 | 12,785,840 | +0.43(+0.79%) |
Sep 12, 2018 | 52.45 | 53.86 | 52.15 | 53.77 | 9,423,530 | +1.19(+2.27%) |
Sep 11, 2018 | 53.05 | 53.18 | 52.15 | 52.58 | 9,416,010 | -0.77(-1.44%) |
Sep 10, 2018 | 52.71 | 54.11 | 52.66 | 53.35 | 10,171,279 | +0.47(+0.89%) |
Sep 07, 2018 | 52.84 | 53.05 | 52.32 | 52.88 | 10,755,985 | -0.47(-0.88%) |
Sep 06, 2018 | 53.30 | 54.58 | 53.30 | 53.35 | 9,522,489 | -0.21(-0.40%) |
Sep 05, 2018 | 53.09 | 53.65 | 52.15 | 53.56 | 12,914,270 | -0.47(-0.87%) |