Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.33 | 39.68 | 39.23 | 39.67 | 5,651,125 | +0.39(+1.00%) |
Oct 30, 2019 | 39.10 | 39.56 | 39.01 | 39.28 | 6,888,581 | +0.21(+0.55%) |
Oct 29, 2019 | 38.76 | 39.19 | 38.74 | 39.06 | 5,977,898 | +0.25(+0.66%) |
Oct 28, 2019 | 39.29 | 39.56 | 38.76 | 38.81 | 5,482,708 | -0.61(-1.54%) |
Oct 25, 2019 | 39.75 | 39.79 | 39.10 | 39.42 | 4,669,733 | -0.23(-0.58%) |
Oct 24, 2019 | 39.52 | 39.84 | 39.49 | 39.65 | 6,213,936 | -0.10(-0.25%) |
Oct 23, 2019 | 39.89 | 39.99 | 39.60 | 39.75 | 5,428,326 | +0.04(+0.10%) |
Oct 22, 2019 | 39.90 | 39.96 | 39.61 | 39.70 | 3,201,831 | -0.11(-0.29%) |
Oct 21, 2019 | 39.88 | 39.93 | 39.51 | 39.82 | 3,388,749 | +0.10(+0.25%) |
Oct 18, 2019 | 39.39 | 39.83 | 39.27 | 39.72 | 4,248,545 | +0.22(+0.56%) |
Oct 17, 2019 | 39.35 | 39.64 | 39.22 | 39.50 | 2,855,494 | +0.25(+0.65%) |
Oct 16, 2019 | 38.88 | 39.26 | 38.78 | 39.24 | 3,760,809 | +0.16(+0.42%) |
Oct 15, 2019 | 38.97 | 39.22 | 38.88 | 39.08 | 3,237,738 | +0.16(+0.40%) |
Oct 14, 2019 | 39.35 | 39.37 | 38.85 | 38.92 | 2,604,695 | -0.39(-1.00%) |
Oct 11, 2019 | 39.24 | 39.63 | 39.18 | 39.32 | 3,298,740 | -0.01(-0.02%) |
Oct 10, 2019 | 39.07 | 39.54 | 38.96 | 39.33 | 2,605,047 | +0.07(+0.17%) |
Oct 09, 2019 | 39.23 | 39.38 | 39.08 | 39.26 | 3,089,857 | +0.16(+0.42%) |
Oct 08, 2019 | 39.47 | 39.47 | 39.00 | 39.10 | 4,263,148 | -0.34(-0.85%) |
Oct 07, 2019 | 39.45 | 39.58 | 39.23 | 39.43 | 5,211,600 | -0.16(-0.41%) |
Oct 04, 2019 | 39.33 | 39.69 | 39.13 | 39.60 | 2,432,977 | +0.40(+1.03%) |
Oct 03, 2019 | 38.87 | 39.25 | 38.76 | 39.20 | 4,691,931 | +0.35(+0.91%) |
Oct 02, 2019 | 39.24 | 39.35 | 38.69 | 38.84 | 3,780,853 | -0.48(-1.21%) |
Oct 01, 2019 | 39.41 | 39.52 | 39.15 | 39.32 | 4,172,115 | -0.28(-0.70%) |
Sep 30, 2019 | 39.76 | 39.90 | 39.35 | 39.60 | 8,099,849 | -0.16(-0.41%) |
Sep 27, 2019 | 39.92 | 40.11 | 39.43 | 39.76 | 4,110,788 | -0.25(-0.62%) |
Sep 26, 2019 | 40.16 | 40.29 | 39.92 | 40.01 | 3,579,598 | -0.08(-0.20%) |
Sep 25, 2019 | 39.74 | 40.13 | 39.61 | 40.09 | 4,932,071 | +0.31(+0.78%) |
Sep 24, 2019 | 39.31 | 39.97 | 39.27 | 39.78 | 4,960,794 | +0.57(+1.44%) |
Sep 23, 2019 | 38.94 | 39.35 | 38.87 | 39.21 | 3,726,695 | +0.30(+0.78%) |
Sep 20, 2019 | 39.42 | 39.53 | 38.81 | 38.91 | 13,452,083 | -0.59(-1.50%) |
Sep 19, 2019 | 39.62 | 39.62 | 39.39 | 39.50 | 2,883,940 | +0.00(+0.00%) |
Sep 18, 2019 | 39.57 | 39.63 | 39.24 | 39.50 | 3,251,757 | +0.02(+0.04%) |
Sep 17, 2019 | 39.03 | 39.55 | 39.03 | 39.48 | 4,584,326 | +0.44(+1.11%) |
Sep 16, 2019 | 38.92 | 39.09 | 38.79 | 39.05 | 2,595,146 | +0.16(+0.40%) |
Sep 13, 2019 | 39.04 | 39.24 | 38.79 | 38.89 | 2,708,491 | -0.21(-0.55%) |
Sep 12, 2019 | 39.10 | 39.49 | 38.90 | 39.10 | 3,264,935 | +0.03(+0.08%) |
Sep 11, 2019 | 38.24 | 39.07 | 38.10 | 39.07 | 4,296,168 | +0.70(+1.82%) |
Sep 10, 2019 | 38.43 | 38.48 | 37.99 | 38.37 | 7,251,049 | -0.15(-0.38%) |
Sep 09, 2019 | 38.25 | 38.53 | 38.14 | 38.52 | 4,427,325 | +0.20(+0.51%) |
Sep 06, 2019 | 38.24 | 38.42 | 38.14 | 38.32 | 2,746,371 | +0.13(+0.34%) |
Sep 05, 2019 | 38.23 | 38.37 | 38.03 | 38.19 | 3,382,842 | -0.26(-0.68%) |
Sep 04, 2019 | 38.42 | 38.63 | 38.09 | 38.46 | 4,720,018 | +0.25(+0.64%) |
Sep 03, 2019 | 37.78 | 38.23 | 37.65 | 38.21 | 5,009,434 | +0.44(+1.17%) |
Aug 30, 2019 | 37.85 | 37.88 | 37.58 | 37.77 | 4,913,092 | +0.05(+0.13%) |
Aug 29, 2019 | 37.62 | 37.79 | 37.43 | 37.72 | 4,852,307 | +0.34(+0.92%) |
Aug 28, 2019 | 37.40 | 37.64 | 37.09 | 37.37 | 5,664,368 | +0.07(+0.20%) |
Aug 27, 2019 | 37.47 | 37.58 | 37.26 | 37.30 | 4,916,931 | +0.03(+0.09%) |
Aug 26, 2019 | 37.09 | 37.33 | 36.98 | 37.27 | 4,364,541 | +0.33(+0.89%) |
Aug 23, 2019 | 37.51 | 37.68 | 36.76 | 36.94 | 6,111,128 | -0.58(-1.55%) |
Aug 22, 2019 | 37.29 | 37.58 | 37.16 | 37.52 | 4,511,351 | +0.18(+0.48%) |
Aug 21, 2019 | 36.82 | 37.36 | 36.81 | 37.34 | 5,184,131 | +0.45(+1.22%) |
Aug 20, 2019 | 37.10 | 37.10 | 36.68 | 36.89 | 3,772,470 | -0.16(-0.44%) |
Aug 19, 2019 | 36.67 | 37.18 | 36.58 | 37.05 | 5,455,571 | +0.37(+1.01%) |
Aug 16, 2019 | 36.26 | 36.73 | 36.18 | 36.68 | 5,733,057 | +0.46(+1.27%) |
Aug 15, 2019 | 35.73 | 36.39 | 35.73 | 36.22 | 5,033,157 | +0.48(+1.36%) |
Aug 14, 2019 | 36.03 | 36.31 | 35.66 | 35.74 | 4,379,977 | -0.53(-1.47%) |
Aug 13, 2019 | 36.19 | 36.53 | 36.08 | 36.27 | 3,929,678 | -0.30(-0.81%) |
Aug 12, 2019 | 36.33 | 36.62 | 36.21 | 36.57 | 2,670,632 | +0.28(+0.77%) |
Aug 09, 2019 | 36.38 | 36.63 | 36.24 | 36.29 | 3,755,494 | -0.04(-0.11%) |
Aug 08, 2019 | 35.78 | 36.43 | 35.56 | 36.33 | 2,913,628 | +0.56(+1.56%) |
Aug 07, 2019 | 35.62 | 36.01 | 35.20 | 35.77 | 3,643,518 | +0.12(+0.35%) |
Aug 06, 2019 | 35.55 | 35.77 | 35.05 | 35.65 | 5,552,711 | +0.30(+0.84%) |
Aug 05, 2019 | 35.98 | 36.00 | 35.06 | 35.35 | 13,989,025 | -0.66(-1.83%) |
Aug 02, 2019 | 36.27 | 36.31 | 35.87 | 36.01 | 11,395,887 | -0.11(-0.29%) |
Aug 01, 2019 | 35.69 | 36.35 | 35.51 | 36.12 | 8,815,931 | +0.33(+0.93%) |
Jul 31, 2019 | 36.18 | 36.29 | 35.68 | 35.78 | 10,184,872 | -0.42(-1.15%) |
Jul 30, 2019 | 36.17 | 36.42 | 35.66 | 36.20 | 7,312,772 | +0.01(+0.02%) |
Jul 29, 2019 | 36.01 | 36.20 | 35.90 | 36.19 | 5,975,385 | +0.33(+0.93%) |
Jul 26, 2019 | 35.81 | 35.97 | 35.57 | 35.86 | 7,020,273 | +0.15(+0.43%) |
Jul 25, 2019 | 35.35 | 35.85 | 35.22 | 35.70 | 6,716,518 | +0.20(+0.57%) |
Jul 24, 2019 | 35.96 | 35.97 | 35.12 | 35.50 | 5,721,813 | +0.24(+0.69%) |
Jul 23, 2019 | 35.47 | 35.50 | 35.18 | 35.26 | 10,102,470 | -0.23(-0.64%) |
Jul 22, 2019 | 35.37 | 35.58 | 35.12 | 35.48 | 3,000,098 | +0.09(+0.25%) |
Jul 19, 2019 | 35.72 | 35.97 | 35.39 | 35.39 | 2,478,040 | -0.44(-1.23%) |
Jul 18, 2019 | 35.63 | 35.85 | 35.19 | 35.83 | 3,123,670 | +0.24(+0.69%) |
Jul 17, 2019 | 35.58 | 35.91 | 35.56 | 35.59 | 2,673,248 | +0.15(+0.41%) |
Jul 16, 2019 | 35.58 | 35.72 | 35.22 | 35.44 | 2,704,119 | -0.25(-0.71%) |
Jul 15, 2019 | 35.26 | 35.69 | 35.18 | 35.69 | 4,331,502 | +0.37(+1.04%) |
Jul 12, 2019 | 35.51 | 35.57 | 35.14 | 35.33 | 4,296,113 | -0.15(-0.41%) |
Jul 11, 2019 | 35.34 | 35.64 | 35.04 | 35.47 | 2,755,276 | +0.08(+0.23%) |
Jul 10, 2019 | 35.53 | 35.63 | 35.32 | 35.39 | 2,256,671 | -0.04(-0.11%) |
Jul 09, 2019 | 35.44 | 35.50 | 35.12 | 35.43 | 2,863,783 | -0.01(-0.02%) |
Jul 08, 2019 | 35.64 | 35.75 | 35.25 | 35.44 | 2,248,748 | -0.15(-0.41%) |
Jul 05, 2019 | 35.43 | 35.67 | 34.97 | 35.59 | 2,178,468 | -0.07(-0.21%) |
Jul 03, 2019 | 35.52 | 35.85 | 35.45 | 35.66 | 2,293,726 | +0.32(+0.90%) |
Jul 02, 2019 | 34.86 | 35.41 | 34.86 | 35.34 | 3,280,985 | +0.56(+1.61%) |
Jul 01, 2019 | 34.91 | 35.04 | 34.50 | 34.78 | 3,367,562 | -0.06(-0.16%) |
Jun 28, 2019 | 34.55 | 34.91 | 34.49 | 34.84 | 8,096,790 | +0.24(+0.71%) |
Jun 27, 2019 | 34.64 | 34.81 | 34.53 | 34.60 | 3,551,882 | -0.02(-0.05%) |
Jun 26, 2019 | 35.31 | 35.38 | 34.56 | 34.61 | 3,799,483 | -0.76(-2.14%) |
Jun 25, 2019 | 35.47 | 35.59 | 35.33 | 35.37 | 3,923,958 | -0.12(-0.34%) |
Jun 24, 2019 | 35.58 | 35.65 | 35.31 | 35.49 | 2,610,848 | -0.06(-0.16%) |
Jun 21, 2019 | 35.56 | 35.90 | 35.30 | 35.55 | 7,334,590 | +0.01(+0.02%) |
Jun 20, 2019 | 35.52 | 35.74 | 35.09 | 35.54 | 3,517,756 | +0.18(+0.51%) |
Jun 19, 2019 | 35.21 | 35.56 | 34.84 | 35.36 | 7,398,038 | -0.05(-0.14%) |
Jun 18, 2019 | 35.86 | 35.86 | 35.12 | 35.41 | 4,323,947 | -0.15(-0.43%) |
Jun 17, 2019 | 35.79 | 35.89 | 35.49 | 35.56 | 2,820,959 | -0.22(-0.61%) |
Jun 14, 2019 | 35.34 | 35.86 | 35.23 | 35.78 | 3,209,766 | +0.50(+1.43%) |
Jun 13, 2019 | 35.37 | 35.53 | 35.11 | 35.28 | 2,953,919 | -0.02(-0.05%) |
Jun 12, 2019 | 34.78 | 35.30 | 34.78 | 35.30 | 2,604,770 | +0.50(+1.45%) |
Jun 11, 2019 | 35.00 | 35.10 | 34.54 | 34.79 | 2,562,737 | -0.22(-0.63%) |
Jun 10, 2019 | 35.03 | 35.13 | 34.74 | 35.01 | 2,437,085 | -0.02(-0.05%) |
Jun 07, 2019 | 35.54 | 35.90 | 35.02 | 35.03 | 5,332,694 | -0.28(-0.81%) |
Jun 06, 2019 | 35.13 | 35.43 | 35.03 | 35.31 | 4,003,045 | +0.26(+0.74%) |
Jun 05, 2019 | 34.20 | 35.19 | 34.16 | 35.05 | 5,375,257 | +1.00(+2.94%) |
Jun 04, 2019 | 33.96 | 34.09 | 33.34 | 34.05 | 2,796,033 | +0.13(+0.38%) |
Jun 03, 2019 | 33.71 | 33.97 | 33.45 | 33.92 | 3,443,759 | +0.36(+1.07%) |
May 31, 2019 | 33.45 | 33.73 | 33.32 | 33.56 | 4,138,463 | +0.23(+0.68%) |
May 30, 2019 | 33.32 | 33.63 | 33.23 | 33.33 | 2,734,710 | -0.02(-0.07%) |
May 29, 2019 | 33.98 | 33.98 | 32.90 | 33.36 | 6,515,169 | -0.53(-1.56%) |
May 28, 2019 | 34.90 | 34.91 | 33.85 | 33.89 | 7,000,394 | -0.99(-2.85%) |
May 24, 2019 | 35.09 | 35.19 | 34.85 | 34.88 | 3,218,859 | -0.24(-0.67%) |
May 23, 2019 | 34.72 | 35.17 | 34.64 | 35.12 | 4,750,517 | +0.41(+1.20%) |
May 22, 2019 | 34.56 | 34.73 | 34.31 | 34.70 | 4,954,885 | +0.20(+0.59%) |
May 21, 2019 | 34.70 | 34.79 | 34.48 | 34.50 | 3,669,418 | -0.16(-0.47%) |
May 20, 2019 | 34.71 | 34.90 | 34.47 | 34.66 | 4,676,376 | +0.10(+0.28%) |
May 17, 2019 | 34.05 | 34.69 | 34.05 | 34.56 | 3,864,326 | +0.25(+0.74%) |
May 16, 2019 | 34.03 | 34.43 | 33.91 | 34.31 | 3,263,518 | +0.27(+0.79%) |
May 15, 2019 | 34.31 | 34.35 | 34.03 | 34.04 | 3,192,150 | -0.22(-0.64%) |
May 14, 2019 | 34.47 | 34.56 | 34.12 | 34.26 | 3,376,576 | -0.28(-0.82%) |
May 13, 2019 | 34.21 | 34.59 | 34.08 | 34.55 | 4,506,736 | +0.26(+0.76%) |
May 10, 2019 | 33.64 | 34.30 | 33.48 | 34.29 | 3,477,021 | +0.63(+1.86%) |
May 09, 2019 | 33.76 | 33.94 | 33.52 | 33.66 | 3,195,829 | -0.07(-0.19%) |
May 08, 2019 | 34.13 | 34.13 | 33.68 | 33.73 | 7,353,391 | -0.48(-1.40%) |
May 07, 2019 | 34.09 | 34.29 | 34.00 | 34.21 | 3,781,176 | +0.11(+0.31%) |
May 06, 2019 | 34.07 | 34.34 | 34.01 | 34.10 | 5,625,143 | -0.18(-0.52%) |
May 03, 2019 | 34.00 | 34.30 | 33.88 | 34.28 | 4,905,077 | +0.43(+1.26%) |
May 02, 2019 | 33.88 | 34.01 | 33.49 | 33.85 | 4,810,792 | +0.02(+0.05%) |
May 01, 2019 | 33.74 | 34.06 | 33.74 | 33.83 | 4,395,977 | -0.06(-0.19%) |
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |
Apr 01, 2019 | 33.50 | 33.56 | 33.14 | 33.43 | 4,570,242 | -0.13(-0.38%) |
Mar 29, 2019 | 33.41 | 33.57 | 33.25 | 33.56 | 6,796,338 | +0.17(+0.51%) |
Mar 28, 2019 | 33.70 | 33.83 | 33.19 | 33.39 | 5,642,116 | -0.26(-0.77%) |
Mar 27, 2019 | 33.92 | 33.93 | 33.50 | 33.65 | 6,019,242 | -0.23(-0.67%) |
Mar 26, 2019 | 33.82 | 33.98 | 33.68 | 33.88 | 4,072,067 | +0.11(+0.33%) |
Mar 25, 2019 | 33.69 | 33.78 | 33.54 | 33.76 | 4,224,273 | +0.07(+0.22%) |
Mar 22, 2019 | 33.29 | 33.88 | 33.19 | 33.69 | 4,717,737 | +0.43(+1.29%) |
Mar 21, 2019 | 32.74 | 33.31 | 32.71 | 33.26 | 3,694,735 | +0.52(+1.60%) |
Mar 20, 2019 | 32.69 | 33.03 | 32.48 | 32.74 | 7,752,240 | +0.15(+0.45%) |
Mar 19, 2019 | 33.23 | 33.23 | 32.40 | 32.59 | 6,391,030 | -0.67(-2.01%) |
Mar 18, 2019 | 33.25 | 33.31 | 33.08 | 33.26 | 4,729,718 | +0.01(+0.02%) |
Mar 15, 2019 | 33.33 | 33.33 | 32.87 | 33.25 | 13,254,446 | +0.02(+0.05%) |
Mar 14, 2019 | 33.63 | 33.67 | 33.22 | 33.24 | 5,036,751 | -0.33(-0.99%) |
Mar 13, 2019 | 33.49 | 33.70 | 33.46 | 33.57 | 4,700,645 | +0.03(+0.10%) |
Mar 12, 2019 | 33.42 | 33.65 | 33.36 | 33.54 | 4,416,125 | +0.18(+0.53%) |
Mar 11, 2019 | 33.07 | 33.38 | 33.04 | 33.36 | 4,407,837 | +0.38(+1.15%) |
Mar 08, 2019 | 32.93 | 33.02 | 32.65 | 32.98 | 4,132,157 | +0.09(+0.27%) |
Mar 07, 2019 | 32.92 | 33.25 | 32.77 | 32.89 | 4,330,031 | +0.05(+0.15%) |
Mar 06, 2019 | 32.69 | 32.97 | 32.53 | 32.84 | 4,634,343 | +0.24(+0.74%) |
Mar 05, 2019 | 32.83 | 32.99 | 32.56 | 32.60 | 6,280,479 | -0.26(-0.79%) |
Mar 04, 2019 | 33.07 | 33.14 | 32.63 | 32.86 | 8,053,001 | -0.13(-0.39%) |
Mar 01, 2019 | 32.82 | 33.05 | 32.65 | 32.99 | 6,221,669 | +0.12(+0.37%) |
Feb 28, 2019 | 32.88 | 32.99 | 32.60 | 32.87 | 8,477,599 | +0.02(+0.07%) |
Feb 27, 2019 | 32.65 | 32.92 | 32.65 | 32.84 | 7,643,214 | -0.05(-0.15%) |
Feb 26, 2019 | 32.69 | 33.04 | 32.46 | 32.89 | 7,819,607 | +0.28(+0.87%) |
Feb 25, 2019 | 32.82 | 32.94 | 32.50 | 32.61 | 6,083,615 | -0.23(-0.71%) |
Feb 22, 2019 | 32.30 | 32.85 | 32.29 | 32.84 | 4,716,745 | +0.54(+1.67%) |
Feb 21, 2019 | 31.83 | 32.34 | 31.63 | 32.30 | 5,976,139 | +0.37(+1.16%) |
Feb 20, 2019 | 31.48 | 31.98 | 31.17 | 31.93 | 7,673,667 | -0.01(-0.03%) |
Feb 19, 2019 | 31.93 | 31.98 | 31.78 | 31.94 | 5,603,394 | +0.01(+0.03%) |
Feb 15, 2019 | 32.00 | 32.09 | 31.67 | 31.93 | 8,297,791 | +0.11(+0.35%) |
Feb 14, 2019 | 31.90 | 32.01 | 31.60 | 31.82 | 4,212,794 | -0.05(-0.15%) |
Feb 13, 2019 | 31.87 | 31.97 | 31.75 | 31.87 | 6,259,583 | -0.01(-0.03%) |
Feb 12, 2019 | 31.80 | 32.08 | 31.62 | 31.87 | 4,723,354 | +0.14(+0.43%) |
Feb 11, 2019 | 31.79 | 31.93 | 31.61 | 31.74 | 4,374,332 | -0.11(-0.35%) |
Feb 08, 2019 | 31.60 | 31.90 | 31.56 | 31.85 | 5,246,035 | +0.15(+0.46%) |
Feb 07, 2019 | 31.19 | 31.75 | 31.01 | 31.71 | 8,678,749 | +0.52(+1.68%) |
Feb 06, 2019 | 30.91 | 31.31 | 30.87 | 31.18 | 7,971,405 | +0.28(+0.91%) |
Feb 05, 2019 | 30.78 | 30.95 | 30.62 | 30.90 | 12,524,566 | +0.12(+0.39%) |
Feb 04, 2019 | 30.47 | 30.83 | 30.44 | 30.78 | 10,895,745 | -0.19(-0.62%) |
Feb 01, 2019 | 31.26 | 31.40 | 30.80 | 30.97 | 9,875,907 | -0.34(-1.07%) |
Jan 31, 2019 | 30.95 | 31.38 | 30.72 | 31.31 | 9,258,966 | +0.36(+1.16%) |
Jan 30, 2019 | 30.70 | 31.03 | 30.68 | 30.95 | 4,441,500 | +0.15(+0.49%) |
Jan 29, 2019 | 30.91 | 31.11 | 30.65 | 30.80 | 3,911,077 | -0.02(-0.08%) |
Jan 28, 2019 | 30.88 | 31.08 | 30.49 | 30.82 | 6,880,503 | -0.16(-0.52%) |
Jan 25, 2019 | 31.23 | 31.45 | 30.93 | 30.98 | 3,824,547 | -0.39(-1.25%) |
Jan 24, 2019 | 31.44 | 31.49 | 31.15 | 31.37 | 4,310,884 | -0.07(-0.23%) |
Jan 23, 2019 | 31.09 | 31.47 | 30.96 | 31.44 | 6,269,856 | +0.50(+1.60%) |
Jan 22, 2019 | 31.14 | 31.20 | 30.70 | 30.95 | 3,721,651 | -0.10(-0.31%) |
Jan 18, 2019 | 30.99 | 31.29 | 30.79 | 31.04 | 4,766,159 | +0.13(+0.41%) |
Jan 17, 2019 | 30.67 | 31.06 | 30.61 | 30.91 | 5,785,621 | +0.18(+0.60%) |
Jan 16, 2019 | 30.31 | 30.83 | 30.13 | 30.73 | 5,823,378 | +0.29(+0.94%) |
Jan 15, 2019 | 30.31 | 30.72 | 30.20 | 30.44 | 6,496,907 | +0.10(+0.32%) |
Jan 14, 2019 | 30.45 | 30.52 | 29.78 | 30.35 | 6,258,872 | -0.30(-0.96%) |
Jan 11, 2019 | 30.80 | 30.80 | 30.42 | 30.64 | 4,391,017 | -0.17(-0.54%) |
Jan 10, 2019 | 30.34 | 30.84 | 30.22 | 30.81 | 5,110,460 | +0.50(+1.66%) |
Jan 09, 2019 | 30.37 | 30.52 | 30.12 | 30.31 | 7,971,476 | -0.18(-0.60%) |
Jan 08, 2019 | 30.02 | 30.50 | 29.89 | 30.49 | 7,160,801 | +0.43(+1.43%) |
Jan 07, 2019 | 29.65 | 30.09 | 29.56 | 30.06 | 7,262,956 | +0.38(+1.26%) |
Jan 04, 2019 | 28.98 | 29.79 | 28.98 | 29.69 | 5,576,421 | +0.37(+1.25%) |
Jan 03, 2019 | 29.34 | 29.61 | 29.14 | 29.32 | 4,511,490 | -0.01(-0.03%) |
Jan 02, 2019 | 29.86 | 29.98 | 29.16 | 29.33 | 4,996,784 | -0.66(-2.21%) |
Dec 31, 2018 | 29.82 | 30.00 | 29.49 | 29.99 | 7,224,994 | +0.23(+0.78%) |
Dec 28, 2018 | 29.62 | 30.04 | 29.53 | 29.76 | 4,379,122 | +0.18(+0.62%) |
Dec 27, 2018 | 29.19 | 29.57 | 28.57 | 29.57 | 5,390,587 | +0.34(+1.17%) |
Dec 26, 2018 | 28.62 | 29.25 | 28.22 | 29.23 | 4,629,304 | +0.61(+2.12%) |
Dec 24, 2018 | 29.71 | 29.85 | 28.41 | 28.62 | 3,248,561 | -1.08(-3.63%) |
Dec 21, 2018 | 29.80 | 30.69 | 29.50 | 29.70 | 11,176,509 | -0.17(-0.56%) |
Dec 20, 2018 | 29.88 | 30.20 | 29.47 | 29.87 | 9,177,757 | +0.03(+0.11%) |
Dec 19, 2018 | 29.96 | 30.40 | 29.74 | 29.84 | 9,286,135 | -0.22(-0.72%) |
Dec 18, 2018 | 30.25 | 30.49 | 29.80 | 30.05 | 9,354,154 | -0.07(-0.24%) |
Dec 17, 2018 | 31.32 | 31.41 | 30.00 | 30.12 | 7,097,182 | -1.12(-3.58%) |
Dec 14, 2018 | 31.52 | 31.77 | 31.07 | 31.24 | 14,723,456 | -0.26(-0.81%) |
Dec 13, 2018 | 31.31 | 31.81 | 31.16 | 31.50 | 11,968,029 | +0.17(+0.54%) |
Dec 12, 2018 | 31.67 | 31.85 | 31.32 | 31.33 | 16,149,525 | -0.30(-0.96%) |
Dec 11, 2018 | 31.59 | 31.80 | 31.18 | 31.63 | 3,905,617 | +0.06(+0.18%) |
Dec 10, 2018 | 31.39 | 31.68 | 30.90 | 31.58 | 4,737,563 | +0.25(+0.79%) |
Dec 07, 2018 | 31.14 | 31.47 | 30.74 | 31.33 | 4,434,341 | +0.12(+0.38%) |
Dec 06, 2018 | 30.90 | 31.23 | 30.34 | 31.21 | 6,933,944 | +0.42(+1.37%) |
Dec 04, 2018 | 30.91 | 31.33 | 30.72 | 30.79 | 7,679,647 | -0.03(-0.10%) |
Dec 03, 2018 | 30.24 | 30.86 | 30.10 | 30.82 | 4,789,911 | +0.61(+2.01%) |
Nov 30, 2018 | 29.69 | 30.31 | 29.65 | 30.21 | 7,955,620 | +0.54(+1.83%) |
Nov 29, 2018 | 29.96 | 29.98 | 29.27 | 29.67 | 6,427,666 | -0.36(-1.20%) |
Nov 28, 2018 | 30.35 | 30.44 | 29.88 | 30.03 | 4,678,084 | -0.23(-0.77%) |
Nov 27, 2018 | 30.09 | 30.34 | 29.87 | 30.26 | 3,880,061 | +0.16(+0.53%) |
Nov 26, 2018 | 29.95 | 30.14 | 29.65 | 30.10 | 3,689,282 | +0.15(+0.51%) |
Nov 23, 2018 | 29.81 | 30.08 | 29.57 | 29.95 | 2,039,992 | +0.16(+0.54%) |
Nov 21, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.52(-1.71%) | |
Nov 20, 2018 | 30.91 | 31.02 | 29.94 | 30.31 | 7,442,717 | -0.47(-1.53%) |
Nov 19, 2018 | 30.94 | 31.36 | 30.67 | 30.78 | 6,499,735 | -0.18(-0.59%) |
Nov 16, 2018 | 31.35 | 31.43 | 30.86 | 30.96 | 4,010,616 | -0.04(-0.13%) |
Nov 15, 2018 | 30.52 | 31.08 | 30.24 | 31.00 | 7,163,892 | +0.39(+1.28%) |
Nov 14, 2018 | 30.74 | 30.98 | 30.48 | 30.61 | 4,956,110 | -0.28(-0.90%) |
Nov 13, 2018 | 30.99 | 31.05 | 30.46 | 30.89 | 3,446,846 | -0.09(-0.28%) |
Nov 12, 2018 | 30.38 | 31.45 | 30.35 | 30.98 | 5,132,562 | +0.63(+2.08%) |
Nov 09, 2018 | 30.08 | 30.44 | 30.05 | 30.35 | 4,557,302 | +0.24(+0.80%) |
Nov 08, 2018 | 30.15 | 30.37 | 29.77 | 30.11 | 4,953,271 | -0.04(-0.13%) |
Nov 07, 2018 | 29.92 | 30.22 | 29.85 | 30.15 | 4,248,255 | +0.23(+0.77%) |
Nov 06, 2018 | 29.66 | 29.97 | 29.45 | 29.92 | 3,902,235 | +0.27(+0.92%) |
Nov 05, 2018 | 29.49 | 29.87 | 29.37 | 29.65 | 5,522,458 | +0.28(+0.97%) |
Nov 02, 2018 | 29.48 | 29.54 | 29.13 | 29.36 | 4,877,114 | -0.04(-0.13%) |