Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.08 | 37.10 | 36.93 | 37.10 | 8,614,323 | -0.09(-0.24%) |
Oct 30, 2019 | 37.03 | 37.19 | 36.85 | 37.19 | 7,295,395 | +0.15(+0.40%) |
Oct 29, 2019 | 36.94 | 37.08 | 36.92 | 37.04 | 7,832,917 | -0.04(-0.12%) |
Oct 28, 2019 | 37.00 | 37.10 | 36.96 | 37.08 | 6,561,933 | +0.17(+0.45%) |
Oct 25, 2019 | 36.77 | 36.94 | 36.76 | 36.91 | 5,990,392 | +0.03(+0.07%) |
Oct 24, 2019 | 36.94 | 36.98 | 36.80 | 36.89 | 7,550,061 | +0.06(+0.17%) |
Oct 23, 2019 | 36.68 | 36.83 | 36.67 | 36.83 | 9,642,315 | +0.18(+0.48%) |
Oct 22, 2019 | 36.77 | 36.88 | 36.64 | 36.65 | 11,261,914 | -0.09(-0.24%) |
Oct 21, 2019 | 36.76 | 36.78 | 36.70 | 36.74 | 9,548,021 | +0.23(+0.62%) |
Oct 18, 2019 | 36.46 | 36.57 | 36.38 | 36.51 | 7,642,827 | -0.04(-0.12%) |
Oct 17, 2019 | 36.64 | 36.69 | 36.48 | 36.56 | 28,879,942 | +0.10(+0.26%) |
Oct 16, 2019 | 36.41 | 36.55 | 36.37 | 36.46 | 7,043,870 | +0.03(+0.07%) |
Oct 15, 2019 | 36.19 | 36.54 | 36.14 | 36.43 | 7,628,464 | +0.40(+1.12%) |
Oct 14, 2019 | 36.00 | 36.09 | 35.95 | 36.03 | 6,248,309 | -0.13(-0.36%) |
Oct 11, 2019 | 36.08 | 36.33 | 36.07 | 36.16 | 8,653,398 | +0.60(+1.70%) |
Oct 10, 2019 | 35.32 | 35.58 | 35.27 | 35.56 | 12,301,983 | +0.23(+0.64%) |
Oct 09, 2019 | 35.22 | 35.37 | 35.22 | 35.33 | 6,907,886 | +0.28(+0.80%) |
Oct 08, 2019 | 35.19 | 35.23 | 35.02 | 35.05 | 9,374,725 | -0.33(-0.94%) |
Oct 07, 2019 | 35.38 | 35.53 | 35.35 | 35.38 | 9,479,778 | -0.04(-0.12%) |
Oct 04, 2019 | 35.16 | 35.44 | 35.16 | 35.43 | 7,230,689 | +0.27(+0.77%) |
Oct 03, 2019 | 34.91 | 35.16 | 34.77 | 35.16 | 15,132,090 | +0.24(+0.70%) |
Oct 02, 2019 | 35.20 | 35.21 | 34.82 | 34.91 | 11,898,026 | -0.71(-1.99%) |
Oct 01, 2019 | 35.86 | 35.89 | 35.54 | 35.62 | 16,045,268 | -0.32(-0.90%) |
Sep 30, 2019 | 35.84 | 35.97 | 35.81 | 35.94 | 8,644,811 | +0.13(+0.37%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.73 | 35.81 | 10,712,484 | -0.16(-0.44%) |
Sep 26, 2019 | 36.04 | 36.06 | 35.91 | 35.97 | 8,283,269 | +0.08(+0.22%) |
Sep 25, 2019 | 35.77 | 35.93 | 35.64 | 35.89 | 17,512,438 | -0.06(-0.17%) |
Sep 24, 2019 | 36.21 | 36.21 | 35.93 | 35.95 | 15,489,564 | -0.15(-0.42%) |
Sep 23, 2019 | 35.96 | 36.11 | 35.93 | 36.10 | 11,606,199 | -0.05(-0.14%) |
Sep 20, 2019 | 36.29 | 36.34 | 36.12 | 36.16 | 6,805,382 | -0.08(-0.22%) |
Sep 19, 2019 | 36.30 | 36.37 | 36.22 | 36.23 | 5,158,033 | +0.15(+0.41%) |
Sep 18, 2019 | 36.11 | 36.17 | 35.89 | 36.09 | 7,151,473 | -0.10(-0.26%) |
Sep 17, 2019 | 35.98 | 36.18 | 35.96 | 36.18 | 17,837,060 | +0.14(+0.39%) |
Sep 16, 2019 | 36.11 | 36.15 | 36.04 | 36.04 | 8,137,087 | -0.26(-0.72%) |
Sep 13, 2019 | 36.30 | 36.43 | 36.27 | 36.30 | 9,188,744 | +0.17(+0.46%) |
Sep 12, 2019 | 35.95 | 36.19 | 35.91 | 36.14 | 10,858,861 | +0.19(+0.53%) |
Sep 11, 2019 | 35.83 | 35.95 | 35.81 | 35.95 | 8,176,226 | +0.22(+0.61%) |
Sep 10, 2019 | 35.59 | 35.76 | 35.54 | 35.73 | 12,306,870 | +0.10(+0.29%) |
Sep 09, 2019 | 35.66 | 35.67 | 35.57 | 35.63 | 7,417,370 | +0.07(+0.20%) |
Sep 06, 2019 | 35.54 | 35.64 | 35.52 | 35.56 | 7,081,859 | +0.08(+0.22%) |
Sep 05, 2019 | 35.47 | 35.57 | 35.44 | 35.48 | 7,250,995 | +0.29(+0.81%) |
Sep 04, 2019 | 35.09 | 35.21 | 35.05 | 35.19 | 8,488,115 | +0.49(+1.40%) |
Sep 03, 2019 | 34.61 | 34.74 | 34.57 | 34.71 | 11,694,210 | -0.14(-0.40%) |
Aug 30, 2019 | 34.92 | 34.94 | 34.68 | 34.84 | 8,628,427 | +0.17(+0.50%) |
Aug 29, 2019 | 34.68 | 34.73 | 34.57 | 34.67 | 9,706,782 | +0.27(+0.78%) |
Aug 28, 2019 | 34.27 | 34.48 | 34.20 | 34.40 | 7,673,264 | +0.01(+0.03%) |
Aug 27, 2019 | 34.56 | 34.58 | 34.37 | 34.39 | 9,420,779 | -0.01(-0.03%) |
Aug 26, 2019 | 34.42 | 34.45 | 34.26 | 34.40 | 11,464,279 | +0.30(+0.87%) |
Aug 23, 2019 | 34.44 | 34.69 | 34.08 | 34.11 | 13,687,964 | -0.43(-1.23%) |
Aug 22, 2019 | 34.63 | 34.67 | 34.42 | 34.53 | 9,038,434 | -0.12(-0.35%) |
Aug 21, 2019 | 34.72 | 34.74 | 34.62 | 34.65 | 9,221,337 | +0.29(+0.83%) |
Aug 20, 2019 | 34.48 | 34.49 | 34.32 | 34.37 | 8,547,723 | -0.10(-0.28%) |
Aug 19, 2019 | 34.53 | 34.58 | 34.46 | 34.46 | 8,445,065 | +0.21(+0.61%) |
Aug 16, 2019 | 34.06 | 34.29 | 34.04 | 34.25 | 17,711,090 | +0.40(+1.18%) |
Aug 15, 2019 | 33.88 | 33.95 | 33.71 | 33.85 | 17,960,232 | +0.07(+0.21%) |
Aug 14, 2019 | 34.08 | 34.12 | 33.77 | 33.78 | 14,154,712 | -0.94(-2.70%) |
Aug 13, 2019 | 34.32 | 34.80 | 34.27 | 34.72 | 10,864,311 | +0.34(+0.99%) |
Aug 12, 2019 | 34.51 | 34.62 | 34.31 | 34.38 | 9,944,771 | -0.30(-0.85%) |
Aug 09, 2019 | 34.78 | 34.84 | 34.59 | 34.68 | 10,978,423 | -0.25(-0.72%) |
Aug 08, 2019 | 34.67 | 34.98 | 34.64 | 34.93 | 10,665,347 | +0.36(+1.03%) |
Aug 07, 2019 | 34.25 | 34.62 | 34.15 | 34.57 | 15,414,161 | +0.14(+0.40%) |
Aug 06, 2019 | 34.45 | 34.51 | 34.17 | 34.44 | 14,787,506 | +0.23(+0.69%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.02 | 34.20 | 22,631,570 | -0.90(-2.55%) |
Aug 02, 2019 | 35.25 | 35.25 | 34.94 | 35.10 | 12,672,146 | -0.28(-0.79%) |
Aug 01, 2019 | 35.51 | 35.83 | 35.24 | 35.37 | 11,622,241 | -0.14(-0.39%) |
Jul 31, 2019 | 35.76 | 35.84 | 35.25 | 35.51 | 12,032,595 | -0.23(-0.63%) |
Jul 30, 2019 | 35.77 | 35.78 | 35.67 | 35.74 | 7,186,624 | -0.38(-1.06%) |
Jul 29, 2019 | 36.19 | 36.19 | 36.07 | 36.12 | 5,157,859 | -0.01(-0.02%) |
Jul 26, 2019 | 36.16 | 36.16 | 36.08 | 36.13 | 8,251,967 | +0.10(+0.29%) |
Jul 25, 2019 | 36.32 | 36.32 | 36.00 | 36.03 | 8,220,521 | -0.37(-1.00%) |
Jul 24, 2019 | 36.29 | 36.39 | 36.26 | 36.39 | 5,340,459 | +0.01(+0.02%) |
Jul 23, 2019 | 36.36 | 36.39 | 36.29 | 36.38 | 6,598,373 | +0.21(+0.58%) |
Jul 22, 2019 | 36.18 | 36.22 | 36.12 | 36.17 | 8,065,267 | +0.03(+0.10%) |
Jul 19, 2019 | 36.21 | 36.26 | 36.11 | 36.14 | 7,630,440 | -0.05(-0.14%) |
Jul 18, 2019 | 35.95 | 36.21 | 35.92 | 36.19 | 7,037,806 | +0.10(+0.29%) |
Jul 17, 2019 | 36.23 | 36.23 | 36.09 | 36.09 | 6,094,098 | -0.07(-0.19%) |
Jul 16, 2019 | 36.24 | 36.29 | 36.13 | 36.16 | 6,195,908 | -0.17(-0.45%) |
Jul 15, 2019 | 36.36 | 36.36 | 36.26 | 36.32 | 7,374,861 | +0.03(+0.10%) |
Jul 12, 2019 | 36.23 | 36.29 | 36.18 | 36.29 | 5,254,442 | +0.04(+0.12%) |
Jul 11, 2019 | 36.33 | 36.33 | 36.15 | 36.24 | 6,194,005 | +0.01(+0.02%) |
Jul 10, 2019 | 36.30 | 36.34 | 36.17 | 36.23 | 6,136,708 | +0.16(+0.43%) |
Jul 09, 2019 | 35.97 | 36.09 | 35.94 | 36.08 | 5,540,409 | -0.17(-0.48%) |
Jul 08, 2019 | 36.21 | 36.30 | 36.19 | 36.25 | 6,872,235 | -0.22(-0.60%) |
Jul 05, 2019 | 36.45 | 36.50 | 36.25 | 36.47 | 6,864,980 | -0.25(-0.69%) |
Jul 03, 2019 | 36.70 | 36.75 | 36.63 | 36.72 | 5,091,294 | +0.19(+0.52%) |
Jul 02, 2019 | 36.44 | 36.55 | 36.44 | 36.53 | 9,840,359 | +0.11(+0.31%) |
Jul 01, 2019 | 36.60 | 36.60 | 36.32 | 36.42 | 11,519,714 | +0.17(+0.46%) |
Jun 28, 2019 | 36.22 | 36.28 | 36.18 | 36.25 | 15,671,857 | +0.20(+0.55%) |
Jun 27, 2019 | 36.05 | 36.10 | 36.03 | 36.05 | 6,269,578 | +0.09(+0.24%) |
Jun 26, 2019 | 36.03 | 36.06 | 35.94 | 35.97 | 7,400,749 | +0.04(+0.12%) |
Jun 25, 2019 | 36.14 | 36.16 | 35.90 | 35.92 | 10,782,415 | -0.19(-0.53%) |
Jun 24, 2019 | 36.14 | 36.18 | 36.10 | 36.11 | 7,328,757 | +0.05(+0.14%) |
Jun 21, 2019 | 36.05 | 36.15 | 36.03 | 36.06 | 8,514,177 | -0.13(-0.36%) |
Jun 20, 2019 | 36.30 | 36.31 | 36.09 | 36.19 | 8,593,358 | +0.35(+0.97%) |
Jun 19, 2019 | 35.70 | 35.93 | 35.65 | 35.84 | 11,288,289 | +0.20(+0.56%) |
Jun 18, 2019 | 35.42 | 35.65 | 35.35 | 35.64 | 8,821,691 | +0.49(+1.38%) |
Jun 17, 2019 | 35.14 | 35.24 | 35.10 | 35.16 | 12,675,083 | +0.03(+0.07%) |
Jun 14, 2019 | 35.17 | 35.18 | 35.11 | 35.13 | 13,137,920 | -0.24(-0.68%) |
Jun 13, 2019 | 35.42 | 35.46 | 35.30 | 35.37 | 6,378,985 | +0.02(+0.05%) |
Jun 12, 2019 | 35.48 | 35.54 | 35.34 | 35.35 | 5,970,110 | -0.28(-0.80%) |
Jun 11, 2019 | 35.77 | 35.78 | 35.57 | 35.64 | 6,071,783 | +0.17(+0.48%) |
Jun 10, 2019 | 35.42 | 35.54 | 35.41 | 35.47 | 10,379,271 | +0.09(+0.27%) |
Jun 07, 2019 | 35.23 | 35.44 | 35.23 | 35.37 | 5,522,926 | +0.41(+1.18%) |
Jun 06, 2019 | 34.93 | 35.02 | 34.84 | 34.96 | 6,386,468 | +0.15(+0.42%) |
Jun 05, 2019 | 34.98 | 34.98 | 34.75 | 34.81 | 7,847,575 | -0.02(-0.05%) |
Jun 04, 2019 | 34.64 | 34.84 | 34.55 | 34.83 | 7,843,182 | +0.45(+1.30%) |
Jun 03, 2019 | 34.31 | 34.47 | 34.23 | 34.38 | 15,416,661 | +0.14(+0.40%) |
May 31, 2019 | 34.08 | 34.26 | 34.05 | 34.25 | 13,379,897 | -0.27(-0.77%) |
May 30, 2019 | 34.44 | 34.51 | 34.38 | 34.51 | 11,867,812 | +0.13(+0.38%) |
May 29, 2019 | 34.37 | 34.40 | 34.21 | 34.38 | 18,517,458 | -0.23(-0.67%) |
May 28, 2019 | 34.93 | 34.97 | 34.61 | 34.62 | 8,898,921 | -0.30(-0.86%) |
May 24, 2019 | 34.91 | 34.92 | 34.78 | 34.92 | 5,621,346 | +0.36(+1.04%) |
May 23, 2019 | 34.52 | 34.64 | 34.43 | 34.56 | 11,568,284 | -0.35(-1.01%) |
May 22, 2019 | 34.89 | 34.98 | 34.87 | 34.91 | 7,785,056 | -0.14(-0.39%) |
May 21, 2019 | 34.98 | 35.07 | 34.90 | 35.05 | 6,099,972 | +0.24(+0.69%) |
May 20, 2019 | 34.79 | 34.91 | 34.71 | 34.80 | 7,715,643 | -0.15(-0.44%) |
May 17, 2019 | 34.93 | 35.11 | 34.91 | 34.96 | 7,358,123 | -0.20(-0.56%) |
May 16, 2019 | 35.05 | 35.29 | 35.02 | 35.16 | 11,431,229 | +0.21(+0.61%) |
May 15, 2019 | 34.57 | 34.98 | 34.55 | 34.94 | 9,552,480 | +0.15(+0.44%) |
May 14, 2019 | 34.69 | 34.90 | 34.67 | 34.79 | 8,730,314 | +0.33(+0.95%) |
May 13, 2019 | 34.62 | 34.67 | 34.38 | 34.46 | 11,340,539 | -0.79(-2.24%) |
May 10, 2019 | 35.05 | 35.29 | 34.80 | 35.25 | 12,069,258 | +0.23(+0.66%) |
May 09, 2019 | 34.84 | 35.08 | 34.71 | 35.02 | 13,284,036 | -0.26(-0.73%) |
May 08, 2019 | 35.23 | 35.38 | 35.17 | 35.28 | 9,320,061 | +0.05(+0.15%) |
May 07, 2019 | 35.50 | 35.52 | 35.10 | 35.23 | 13,294,118 | -0.60(-1.68%) |
May 06, 2019 | 35.44 | 35.85 | 35.38 | 35.83 | 14,418,247 | -0.34(-0.95%) |
May 03, 2019 | 36.00 | 36.20 | 35.97 | 36.17 | 8,265,077 | +0.35(+0.98%) |
May 02, 2019 | 35.95 | 35.95 | 35.75 | 35.82 | 11,368,679 | -0.07(-0.19%) |
May 01, 2019 | 36.18 | 36.22 | 35.88 | 35.89 | 11,997,359 | -0.24(-0.67%) |
Apr 30, 2019 | 36.09 | 36.18 | 35.97 | 36.13 | 11,469,854 | +0.03(+0.07%) |
Apr 29, 2019 | 36.01 | 36.14 | 35.96 | 36.10 | 5,997,018 | +0.14(+0.38%) |
Apr 26, 2019 | 35.89 | 35.96 | 35.82 | 35.96 | 6,717,113 | +0.14(+0.38%) |
Apr 25, 2019 | 35.75 | 35.84 | 35.72 | 35.83 | 5,881,056 | -0.03(-0.07%) |
Apr 24, 2019 | 35.96 | 35.96 | 35.79 | 35.85 | 8,996,120 | -0.32(-0.88%) |
Apr 23, 2019 | 36.02 | 36.17 | 35.99 | 36.17 | 7,305,843 | +0.09(+0.24%) |
Apr 22, 2019 | 36.05 | 36.13 | 35.97 | 36.09 | 6,333,598 | -0.03(-0.10%) |
Apr 18, 2019 | 36.10 | 36.19 | 36.06 | 36.12 | 7,425,831 | -0.07(-0.19%) |
Apr 17, 2019 | 36.27 | 36.28 | 36.14 | 36.19 | 7,955,773 | +0.06(+0.17%) |
Apr 16, 2019 | 36.20 | 36.21 | 36.10 | 36.13 | 10,995,439 | +0.06(+0.17%) |
Apr 15, 2019 | 36.08 | 36.09 | 36.00 | 36.07 | 7,767,934 | +0.02(+0.05%) |
Apr 12, 2019 | 36.03 | 36.07 | 35.98 | 36.05 | 9,289,065 | +0.27(+0.74%) |
Apr 11, 2019 | 35.82 | 35.86 | 35.71 | 35.78 | 7,738,857 | -0.07(-0.19%) |
Apr 10, 2019 | 35.78 | 35.87 | 35.72 | 35.85 | 9,167,014 | +0.15(+0.41%) |
Apr 09, 2019 | 35.80 | 35.81 | 35.68 | 35.71 | 10,556,701 | -0.21(-0.60%) |
Apr 08, 2019 | 35.90 | 35.92 | 35.81 | 35.92 | 10,227,744 | +0.03(+0.07%) |
Apr 05, 2019 | 35.80 | 35.90 | 35.78 | 35.90 | 7,720,858 | +0.08(+0.22%) |
Apr 04, 2019 | 35.78 | 35.84 | 35.74 | 35.82 | 7,557,124 | -0.07(-0.19%) |
Apr 03, 2019 | 35.85 | 35.97 | 35.80 | 35.89 | 7,590,459 | +0.28(+0.77%) |
Apr 02, 2019 | 35.54 | 35.62 | 35.45 | 35.61 | 8,249,879 | +0.03(+0.07%) |
Apr 01, 2019 | 35.46 | 35.60 | 35.41 | 35.59 | 12,195,946 | +0.46(+1.30%) |
Mar 29, 2019 | 35.16 | 35.16 | 34.98 | 35.13 | 12,141,386 | +0.12(+0.34%) |
Mar 28, 2019 | 35.00 | 35.04 | 34.86 | 35.01 | 6,590,782 | -0.02(-0.06%) |
Mar 27, 2019 | 35.14 | 35.18 | 34.83 | 35.03 | 10,610,478 | -0.05(-0.15%) |
Mar 26, 2019 | 35.14 | 35.19 | 35.00 | 35.08 | 7,955,570 | +0.21(+0.61%) |
Mar 25, 2019 | 34.80 | 34.92 | 34.73 | 34.87 | 12,148,517 | +0.00(+0.00%) |
Mar 22, 2019 | 35.13 | 35.19 | 34.84 | 34.87 | 16,107,269 | -0.68(-1.93%) |
Mar 21, 2019 | 35.32 | 35.55 | 35.32 | 35.55 | 15,709,857 | +0.03(+0.10%) |
Mar 20, 2019 | 35.43 | 35.71 | 35.28 | 35.52 | 9,633,768 | -0.03(-0.10%) |
Mar 19, 2019 | 35.67 | 35.69 | 35.46 | 35.55 | 11,216,928 | +0.09(+0.27%) |
Mar 18, 2019 | 35.38 | 35.48 | 35.33 | 35.46 | 9,818,862 | +0.12(+0.34%) |
Mar 15, 2019 | 35.21 | 35.36 | 35.13 | 35.34 | 10,365,631 | +0.35(+1.00%) |
Mar 14, 2019 | 34.97 | 35.05 | 34.93 | 34.99 | 7,109,154 | -0.03(-0.10%) |
Mar 13, 2019 | 34.90 | 35.06 | 34.87 | 35.02 | 6,530,971 | +0.26(+0.74%) |
Mar 12, 2019 | 34.77 | 34.82 | 34.72 | 34.77 | 10,872,566 | +0.02(+0.05%) |
Mar 11, 2019 | 34.47 | 34.75 | 34.47 | 34.75 | 8,898,170 | +0.32(+0.92%) |
Mar 08, 2019 | 34.24 | 34.43 | 34.23 | 34.43 | 8,629,925 | -0.04(-0.12%) |
Mar 07, 2019 | 34.78 | 34.80 | 34.45 | 34.48 | 10,860,054 | -0.45(-1.27%) |
Mar 06, 2019 | 35.06 | 35.07 | 34.90 | 34.92 | 15,244,653 | -0.10(-0.29%) |
Mar 05, 2019 | 34.98 | 35.09 | 34.93 | 35.02 | 10,162,324 | +0.03(+0.07%) |
Mar 04, 2019 | 35.16 | 35.18 | 34.85 | 35.00 | 9,442,126 | -0.14(-0.39%) |
Mar 01, 2019 | 35.15 | 35.21 | 35.02 | 35.13 | 8,860,908 | +0.21(+0.61%) |
Feb 28, 2019 | 35.01 | 35.06 | 34.92 | 34.92 | 9,760,133 | -0.15(-0.41%) |
Feb 27, 2019 | 35.12 | 35.16 | 35.01 | 35.07 | 7,453,051 | -0.11(-0.32%) |
Feb 26, 2019 | 35.08 | 35.27 | 35.06 | 35.18 | 8,586,786 | +0.15(+0.42%) |
Feb 25, 2019 | 35.12 | 35.16 | 35.01 | 35.03 | 13,337,266 | +0.11(+0.32%) |
Feb 22, 2019 | 34.90 | 35.01 | 34.88 | 34.92 | 8,752,836 | +0.13(+0.37%) |
Feb 21, 2019 | 34.82 | 34.85 | 34.71 | 34.79 | 16,596,086 | -0.09(-0.25%) |
Feb 20, 2019 | 34.78 | 35.00 | 34.78 | 34.88 | 9,246,463 | +0.14(+0.39%) |
Feb 19, 2019 | 34.48 | 34.79 | 34.46 | 34.74 | 11,917,768 | +0.17(+0.50%) |
Feb 15, 2019 | 34.38 | 34.58 | 34.36 | 34.57 | 8,405,484 | +0.46(+1.36%) |
Feb 14, 2019 | 34.11 | 34.25 | 34.03 | 34.11 | 14,080,041 | +0.00(+0.00%) |
Feb 13, 2019 | 34.22 | 34.29 | 34.11 | 34.11 | 16,301,762 | +0.01(+0.02%) |
Feb 12, 2019 | 34.01 | 34.12 | 33.99 | 34.10 | 13,626,465 | +0.45(+1.32%) |
Feb 11, 2019 | 33.72 | 33.76 | 33.61 | 33.65 | 17,880,872 | -0.07(-0.20%) |
Feb 08, 2019 | 33.61 | 33.72 | 33.50 | 33.72 | 10,330,931 | -0.12(-0.35%) |
Feb 07, 2019 | 34.01 | 34.06 | 33.75 | 33.84 | 11,187,849 | -0.44(-1.27%) |
Feb 06, 2019 | 34.40 | 34.43 | 34.25 | 34.28 | 9,610,728 | -0.22(-0.65%) |
Feb 05, 2019 | 34.41 | 34.50 | 34.37 | 34.50 | 10,722,008 | +0.27(+0.80%) |
Feb 04, 2019 | 34.06 | 34.24 | 33.99 | 34.23 | 13,266,664 | +0.12(+0.35%) |
Feb 01, 2019 | 34.09 | 34.18 | 34.01 | 34.11 | 14,012,996 | -0.02(-0.05%) |
Jan 31, 2019 | 34.05 | 34.18 | 33.98 | 34.12 | 26,791,750 | +0.01(+0.03%) |
Jan 30, 2019 | 33.90 | 34.26 | 33.79 | 34.12 | 24,871,284 | +0.38(+1.12%) |
Jan 29, 2019 | 33.81 | 33.89 | 33.73 | 33.74 | 18,075,986 | +0.09(+0.28%) |
Jan 28, 2019 | 33.53 | 33.65 | 33.48 | 33.65 | 36,544,044 | -0.16(-0.48%) |
Jan 25, 2019 | 33.73 | 33.86 | 33.72 | 33.81 | 11,217,127 | +0.42(+1.26%) |
Jan 24, 2019 | 33.35 | 33.47 | 33.27 | 33.39 | 14,542,130 | +0.04(+0.13%) |
Jan 23, 2019 | 33.43 | 33.47 | 33.18 | 33.35 | 13,159,003 | +0.17(+0.52%) |
Jan 22, 2019 | 33.34 | 33.38 | 33.10 | 33.17 | 35,401,076 | -0.52(-1.55%) |
Jan 18, 2019 | 33.66 | 33.72 | 33.56 | 33.70 | 22,897,856 | +0.36(+1.08%) |
Jan 17, 2019 | 33.04 | 33.42 | 33.03 | 33.34 | 25,314,870 | +0.11(+0.33%) |
Jan 16, 2019 | 33.16 | 33.28 | 33.16 | 33.23 | 17,304,166 | +0.10(+0.31%) |
Jan 15, 2019 | 33.04 | 33.17 | 32.92 | 33.12 | 13,882,347 | +0.21(+0.62%) |
Jan 14, 2019 | 32.81 | 33.03 | 32.81 | 32.92 | 22,073,790 | -0.17(-0.52%) |
Jan 11, 2019 | 33.07 | 33.16 | 33.00 | 33.09 | 39,320,348 | -0.21(-0.62%) |
Jan 10, 2019 | 33.02 | 33.31 | 33.01 | 33.29 | 19,084,456 | +0.14(+0.41%) |
Jan 09, 2019 | 33.06 | 33.25 | 32.99 | 33.16 | 22,966,652 | +0.40(+1.23%) |
Jan 08, 2019 | 32.83 | 32.85 | 32.64 | 32.76 | 13,242,465 | +0.23(+0.71%) |
Jan 07, 2019 | 32.45 | 32.70 | 32.36 | 32.52 | 18,576,346 | +0.10(+0.32%) |
Jan 04, 2019 | 31.93 | 32.48 | 31.89 | 32.42 | 14,587,475 | +0.97(+3.07%) |
Jan 03, 2019 | 31.61 | 31.67 | 31.34 | 31.45 | 20,803,942 | -0.26(-0.81%) |
Jan 02, 2019 | 31.36 | 31.74 | 31.33 | 31.71 | 19,735,466 | -0.04(-0.13%) |
Dec 31, 2018 | 31.87 | 31.91 | 31.66 | 31.75 | 56,119,044 | +0.07(+0.22%) |
Dec 28, 2018 | 31.82 | 31.85 | 31.59 | 31.69 | 54,631,852 | +0.21(+0.65%) |
Dec 27, 2018 | 31.08 | 31.51 | 30.86 | 31.48 | 66,487,184 | +0.03(+0.08%) |
Dec 26, 2018 | 30.86 | 31.46 | 30.59 | 31.45 | 63,380,640 | +0.78(+2.54%) |
Dec 24, 2018 | 31.06 | 31.16 | 30.68 | 30.68 | 33,882,832 | -0.34(-1.09%) |
Dec 21, 2018 | 31.42 | 31.59 | 30.99 | 31.01 | 67,500,160 | -0.62(-1.95%) |
Dec 20, 2018 | 31.80 | 31.91 | 31.50 | 31.63 | 61,697,500 | -0.12(-0.37%) |
Dec 19, 2018 | 32.23 | 32.48 | 31.66 | 31.75 | 43,220,708 | -0.35(-1.08%) |
Dec 18, 2018 | 32.21 | 32.32 | 32.01 | 32.10 | 40,154,740 | +0.03(+0.11%) |
Dec 17, 2018 | 32.34 | 32.37 | 31.92 | 32.06 | 47,832,884 | -0.28(-0.86%) |
Dec 14, 2018 | 32.41 | 32.55 | 32.34 | 32.34 | 34,669,276 | -0.45(-1.37%) |
Dec 13, 2018 | 32.90 | 32.99 | 32.75 | 32.79 | 27,266,606 | -0.06(-0.18%) |
Dec 12, 2018 | 32.86 | 33.06 | 32.84 | 32.85 | 36,716,180 | +0.51(+1.57%) |
Dec 11, 2018 | 32.62 | 32.62 | 32.18 | 32.34 | 74,630,264 | +0.03(+0.10%) |
Dec 10, 2018 | 32.44 | 32.48 | 31.98 | 32.31 | 37,667,276 | -0.28(-0.86%) |
Dec 07, 2018 | 32.97 | 33.11 | 32.49 | 32.59 | 46,934,884 | -0.35(-1.05%) |
Dec 06, 2018 | 32.65 | 32.95 | 32.32 | 32.94 | 47,481,232 | -0.31(-0.94%) |
Dec 04, 2018 | 33.94 | 33.97 | 33.21 | 33.25 | 24,196,952 | -0.86(-2.53%) |
Dec 03, 2018 | 34.18 | 34.21 | 33.99 | 34.11 | 19,061,598 | +0.45(+1.33%) |
Nov 30, 2018 | 33.60 | 33.69 | 33.50 | 33.67 | 16,884,840 | -0.12(-0.35%) |
Nov 29, 2018 | 33.77 | 33.92 | 33.68 | 33.78 | 18,728,002 | -0.16(-0.47%) |
Nov 28, 2018 | 33.48 | 33.96 | 33.35 | 33.95 | 22,313,146 | +0.49(+1.47%) |
Nov 27, 2018 | 33.40 | 33.46 | 33.29 | 33.45 | 20,170,538 | -0.10(-0.30%) |
Nov 26, 2018 | 33.50 | 33.63 | 33.45 | 33.56 | 19,392,674 | +0.45(+1.36%) |
Nov 23, 2018 | 33.06 | 33.19 | 33.04 | 33.11 | 7,396,061 | -0.22(-0.66%) |
Nov 21, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.48(+1.47%) | |
Nov 20, 2018 | 33.00 | 33.12 | 32.77 | 32.84 | 24,785,466 | -0.62(-1.85%) |
Nov 19, 2018 | 33.72 | 33.73 | 33.35 | 33.46 | 16,856,852 | -0.28(-0.83%) |
Nov 16, 2018 | 33.50 | 33.78 | 33.45 | 33.74 | 20,229,126 | +0.03(+0.10%) |
Nov 15, 2018 | 33.39 | 33.79 | 33.24 | 33.71 | 25,409,076 | +0.11(+0.33%) |
Nov 14, 2018 | 33.79 | 33.83 | 33.40 | 33.60 | 21,762,306 | +0.03(+0.10%) |
Nov 13, 2018 | 33.54 | 33.81 | 33.43 | 33.56 | 21,528,868 | +0.13(+0.38%) |
Nov 12, 2018 | 33.79 | 33.81 | 33.40 | 33.44 | 13,657,073 | -0.58(-1.72%) |
Nov 09, 2018 | 34.03 | 34.08 | 33.86 | 34.02 | 14,695,422 | -0.25(-0.72%) |
Nov 08, 2018 | 34.44 | 34.53 | 34.17 | 34.27 | 13,606,483 | -0.35(-1.00%) |
Nov 07, 2018 | 34.48 | 34.63 | 34.36 | 34.61 | 11,937,023 | +0.42(+1.24%) |
Nov 06, 2018 | 34.05 | 34.19 | 34.00 | 34.19 | 11,165,969 | +0.18(+0.52%) |
Nov 05, 2018 | 34.00 | 34.11 | 33.91 | 34.01 | 12,855,310 | -0.02(-0.05%) |
Nov 02, 2018 | 34.28 | 34.32 | 33.82 | 34.03 | 19,341,102 | +0.09(+0.27%) |