Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.47 | 34.79 | 34.47 | 34.49 | 966,560 | -0.23(-0.66%) |
Nov 27, 2019 | 35.08 | 35.22 | 34.46 | 34.72 | 1,398,063 | -0.28(-0.79%) |
Nov 26, 2019 | 35.43 | 35.51 | 34.98 | 34.99 | 2,462,784 | -0.52(-1.45%) |
Nov 25, 2019 | 34.85 | 35.57 | 34.71 | 35.51 | 1,642,601 | +0.56(+1.59%) |
Nov 22, 2019 | 34.83 | 35.08 | 34.54 | 34.95 | 1,683,797 | +0.31(+0.90%) |
Nov 21, 2019 | 34.64 | 34.91 | 34.38 | 34.64 | 1,920,179 | +0.32(+0.93%) |
Nov 20, 2019 | 35.31 | 35.53 | 34.28 | 34.32 | 2,523,758 | -1.22(-3.42%) |
Nov 19, 2019 | 35.90 | 35.96 | 35.36 | 35.54 | 1,964,838 | -0.20(-0.57%) |
Nov 18, 2019 | 36.06 | 36.18 | 35.66 | 35.75 | 1,951,220 | -0.68(-1.86%) |
Nov 15, 2019 | 36.54 | 36.70 | 36.30 | 36.42 | 1,243,076 | +0.20(+0.56%) |
Nov 14, 2019 | 36.59 | 36.72 | 36.13 | 36.22 | 1,320,731 | -0.29(-0.81%) |
Nov 13, 2019 | 37.05 | 37.13 | 36.40 | 36.51 | 1,950,485 | -0.83(-2.23%) |
Nov 12, 2019 | 37.81 | 37.87 | 37.22 | 37.35 | 1,571,703 | -0.43(-1.15%) |
Nov 11, 2019 | 37.57 | 38.06 | 37.48 | 37.78 | 1,267,610 | -0.05(-0.13%) |
Nov 08, 2019 | 37.58 | 37.84 | 36.99 | 37.83 | 1,287,148 | +0.28(+0.74%) |
Nov 07, 2019 | 37.00 | 37.81 | 36.93 | 37.55 | 1,719,719 | +0.94(+2.57%) |
Nov 06, 2019 | 36.76 | 36.88 | 36.24 | 36.61 | 1,465,338 | -0.20(-0.53%) |
Nov 05, 2019 | 37.03 | 37.32 | 36.54 | 36.81 | 2,514,839 | -0.20(-0.53%) |
Nov 04, 2019 | 36.13 | 37.11 | 35.94 | 37.00 | 3,681,562 | +1.35(+3.78%) |
Nov 01, 2019 | 34.45 | 35.68 | 34.41 | 35.66 | 2,990,288 | +1.61(+4.73%) |
Oct 31, 2019 | 33.90 | 35.61 | 33.33 | 34.05 | 5,289,226 | +2.00(+6.25%) |
Oct 30, 2019 | 32.27 | 32.40 | 31.46 | 32.04 | 2,079,866 | -0.38(-1.16%) |
Oct 29, 2019 | 32.62 | 32.94 | 32.28 | 32.42 | 1,305,721 | -0.59(-1.78%) |
Oct 28, 2019 | 32.74 | 33.17 | 32.68 | 33.01 | 1,669,791 | +0.56(+1.74%) |
Oct 25, 2019 | 31.95 | 32.58 | 31.85 | 32.45 | 1,714,770 | +0.34(+1.07%) |
Oct 24, 2019 | 32.74 | 33.08 | 32.06 | 32.10 | 1,162,158 | -0.56(-1.70%) |
Oct 23, 2019 | 32.46 | 32.67 | 32.00 | 32.66 | 1,331,421 | +0.20(+0.60%) |
Oct 22, 2019 | 31.70 | 32.47 | 31.50 | 32.46 | 1,636,755 | +0.62(+1.95%) |
Oct 21, 2019 | 31.86 | 32.31 | 31.69 | 31.84 | 1,593,055 | +0.20(+0.62%) |
Oct 18, 2019 | 31.09 | 31.82 | 30.92 | 31.64 | 2,307,661 | +0.59(+1.89%) |
Oct 17, 2019 | 31.44 | 31.44 | 30.88 | 31.06 | 2,735,441 | -0.25(-0.81%) |
Oct 16, 2019 | 30.90 | 31.42 | 30.84 | 31.31 | 2,319,333 | +0.49(+1.59%) |
Oct 15, 2019 | 30.30 | 31.06 | 30.03 | 30.82 | 1,318,159 | +0.54(+1.78%) |
Oct 14, 2019 | 30.22 | 30.29 | 29.81 | 30.28 | 1,185,773 | -0.11(-0.35%) |
Oct 11, 2019 | 29.51 | 30.54 | 29.48 | 30.39 | 2,333,248 | +1.47(+5.08%) |
Oct 10, 2019 | 28.52 | 29.05 | 28.52 | 28.92 | 1,240,760 | +0.56(+1.99%) |
Oct 09, 2019 | 28.29 | 28.49 | 28.00 | 28.35 | 1,281,754 | +0.48(+1.73%) |
Oct 08, 2019 | 28.09 | 28.19 | 27.68 | 27.87 | 1,263,690 | -0.69(-2.40%) |
Oct 07, 2019 | 28.58 | 29.06 | 28.24 | 28.56 | 1,191,249 | -0.16(-0.54%) |
Oct 04, 2019 | 28.51 | 28.72 | 28.34 | 28.71 | 1,584,023 | +0.27(+0.95%) |
Oct 03, 2019 | 28.21 | 28.45 | 27.78 | 28.44 | 1,650,874 | +0.10(+0.35%) |
Oct 02, 2019 | 28.89 | 28.94 | 28.07 | 28.34 | 1,933,286 | -1.00(-3.42%) |
Oct 01, 2019 | 30.07 | 30.25 | 29.22 | 29.35 | 1,708,900 | -0.61(-2.04%) |
Sep 30, 2019 | 29.73 | 30.11 | 29.54 | 29.96 | 1,569,631 | +0.24(+0.80%) |
Sep 27, 2019 | 30.03 | 30.29 | 29.53 | 29.73 | 1,609,119 | -0.15(-0.49%) |
Sep 26, 2019 | 30.13 | 30.13 | 29.61 | 29.87 | 1,339,903 | -0.22(-0.73%) |
Sep 25, 2019 | 29.52 | 30.15 | 29.21 | 30.09 | 1,375,046 | +0.50(+1.68%) |
Sep 24, 2019 | 30.17 | 30.33 | 29.47 | 29.59 | 1,361,412 | -0.47(-1.58%) |
Sep 23, 2019 | 29.66 | 30.47 | 29.60 | 30.07 | 1,281,250 | +0.03(+0.11%) |
Sep 20, 2019 | 30.32 | 30.73 | 29.81 | 30.04 | 3,526,866 | -0.21(-0.70%) |
Sep 19, 2019 | 30.62 | 30.80 | 30.21 | 30.25 | 1,844,881 | -0.44(-1.44%) |
Sep 18, 2019 | 31.48 | 31.58 | 30.51 | 30.69 | 2,864,810 | -0.79(-2.52%) |
Sep 17, 2019 | 31.90 | 32.00 | 31.12 | 31.48 | 2,671,077 | -0.78(-2.41%) |
Sep 16, 2019 | 32.26 | 32.92 | 31.99 | 32.26 | 1,688,625 | -0.42(-1.28%) |
Sep 13, 2019 | 32.36 | 33.04 | 32.31 | 32.67 | 2,491,050 | +0.62(+1.94%) |
Sep 12, 2019 | 31.67 | 32.12 | 31.06 | 32.05 | 2,117,681 | +0.10(+0.31%) |
Sep 11, 2019 | 31.40 | 31.97 | 30.60 | 31.95 | 3,094,727 | +0.58(+1.85%) |
Sep 10, 2019 | 29.85 | 31.41 | 29.81 | 31.38 | 2,648,266 | +1.43(+4.77%) |
Sep 09, 2019 | 29.23 | 30.08 | 29.13 | 29.95 | 1,812,316 | +1.01(+3.50%) |
Sep 06, 2019 | 28.79 | 29.08 | 28.58 | 28.93 | 1,662,495 | +0.27(+0.94%) |
Sep 05, 2019 | 27.62 | 28.88 | 27.58 | 28.66 | 2,697,775 | +1.54(+5.66%) |
Sep 04, 2019 | 26.85 | 27.18 | 26.77 | 27.13 | 1,922,438 | +0.73(+2.75%) |
Sep 03, 2019 | 26.35 | 26.42 | 25.93 | 26.40 | 1,772,429 | -0.25(-0.95%) |
Aug 30, 2019 | 26.94 | 27.15 | 26.56 | 26.65 | 1,439,442 | +0.04(+0.15%) |
Aug 29, 2019 | 26.17 | 26.71 | 26.17 | 26.61 | 1,957,132 | +0.76(+2.92%) |
Aug 28, 2019 | 25.19 | 25.91 | 25.06 | 25.86 | 1,754,131 | +0.55(+2.18%) |
Aug 27, 2019 | 25.66 | 26.09 | 25.21 | 25.30 | 2,308,148 | +0.07(+0.26%) |
Aug 26, 2019 | 25.46 | 25.57 | 25.00 | 25.24 | 1,516,412 | +0.15(+0.58%) |
Aug 23, 2019 | 25.66 | 25.87 | 24.96 | 25.09 | 2,978,572 | -0.75(-2.89%) |
Aug 22, 2019 | 26.17 | 26.33 | 25.75 | 25.84 | 1,213,102 | -0.21(-0.81%) |
Aug 21, 2019 | 26.24 | 26.40 | 26.04 | 26.05 | 1,317,341 | +0.25(+0.98%) |
Aug 20, 2019 | 26.30 | 26.30 | 25.63 | 25.80 | 1,483,668 | -0.63(-2.37%) |
Aug 19, 2019 | 26.46 | 26.60 | 26.26 | 26.43 | 1,879,472 | +0.42(+1.63%) |
Aug 16, 2019 | 25.50 | 26.10 | 25.40 | 26.00 | 1,712,888 | +0.75(+2.96%) |
Aug 15, 2019 | 25.62 | 25.76 | 25.06 | 25.26 | 1,889,868 | -0.34(-1.33%) |
Aug 14, 2019 | 26.49 | 26.52 | 25.50 | 25.60 | 2,752,308 | -1.41(-5.23%) |
Aug 13, 2019 | 26.79 | 27.81 | 26.56 | 27.01 | 1,780,541 | +0.18(+0.67%) |
Aug 12, 2019 | 27.20 | 27.47 | 26.78 | 26.83 | 1,587,802 | -0.64(-2.34%) |
Aug 09, 2019 | 28.21 | 28.24 | 27.43 | 27.47 | 2,141,018 | -0.95(-3.34%) |
Aug 08, 2019 | 28.09 | 28.58 | 27.90 | 28.42 | 2,012,740 | +0.46(+1.66%) |
Aug 07, 2019 | 27.51 | 28.01 | 27.38 | 27.96 | 2,735,164 | +0.04(+0.15%) |
Aug 06, 2019 | 28.37 | 28.55 | 27.70 | 27.92 | 2,896,854 | -0.08(-0.29%) |
Aug 05, 2019 | 28.45 | 28.64 | 27.89 | 28.00 | 2,934,343 | -1.12(-3.85%) |
Aug 02, 2019 | 29.25 | 29.33 | 28.57 | 29.12 | 2,475,744 | -0.33(-1.13%) |
Aug 01, 2019 | 30.84 | 30.94 | 29.28 | 29.46 | 2,601,931 | -1.26(-4.10%) |
Jul 31, 2019 | 31.09 | 31.20 | 30.24 | 30.72 | 2,695,270 | -0.23(-0.74%) |
Jul 30, 2019 | 31.11 | 31.26 | 30.64 | 30.94 | 3,537,261 | -0.63(-1.98%) |
Jul 29, 2019 | 31.73 | 32.00 | 31.55 | 31.57 | 2,413,240 | -0.25(-0.79%) |
Jul 26, 2019 | 32.54 | 32.54 | 31.44 | 31.82 | 3,581,202 | -1.15(-3.48%) |
Jul 25, 2019 | 34.07 | 34.17 | 32.38 | 32.97 | 4,245,540 | -1.55(-4.50%) |
Jul 24, 2019 | 33.77 | 34.54 | 33.75 | 34.52 | 2,928,660 | +0.65(+1.92%) |
Jul 23, 2019 | 33.37 | 34.18 | 33.14 | 33.87 | 3,935,018 | +1.38(+4.25%) |
Jul 22, 2019 | 32.67 | 33.10 | 32.39 | 32.49 | 2,675,845 | -0.05(-0.15%) |
Jul 19, 2019 | 32.16 | 33.13 | 32.12 | 32.54 | 2,350,591 | +0.56(+1.75%) |
Jul 18, 2019 | 31.93 | 32.17 | 31.81 | 31.98 | 1,422,790 | -0.11(-0.33%) |
Jul 17, 2019 | 32.68 | 32.80 | 31.96 | 32.08 | 1,750,174 | -0.74(-2.25%) |
Jul 16, 2019 | 31.33 | 32.91 | 31.07 | 32.82 | 2,841,237 | +0.54(+1.69%) |
Jul 15, 2019 | 32.60 | 32.72 | 32.02 | 32.28 | 1,623,083 | -0.20(-0.63%) |
Jul 12, 2019 | 31.94 | 32.63 | 31.72 | 32.48 | 1,358,226 | +0.77(+2.43%) |
Jul 11, 2019 | 31.81 | 31.87 | 31.30 | 31.71 | 1,649,713 | -0.17(-0.54%) |
Jul 10, 2019 | 32.01 | 32.31 | 31.49 | 31.88 | 1,614,953 | -0.06(-0.18%) |
Jul 09, 2019 | 32.35 | 32.56 | 31.55 | 31.94 | 1,963,486 | -0.78(-2.38%) |
Jul 08, 2019 | 32.90 | 33.17 | 32.52 | 32.72 | 1,753,636 | -0.41(-1.25%) |
Jul 05, 2019 | 32.81 | 33.59 | 32.81 | 33.13 | 1,279,343 | +0.06(+0.20%) |
Jul 03, 2019 | 33.61 | 33.63 | 33.02 | 33.06 | 938,464 | -0.32(-0.97%) |
Jul 02, 2019 | 34.02 | 34.10 | 33.24 | 33.39 | 2,109,571 | -0.70(-2.05%) |
Jul 01, 2019 | 34.78 | 35.11 | 33.78 | 34.09 | 2,280,339 | -0.02(-0.07%) |
Jun 28, 2019 | 34.26 | 34.60 | 34.06 | 34.11 | 3,630,304 | -0.12(-0.36%) |
Jun 27, 2019 | 34.19 | 34.45 | 34.08 | 34.23 | 1,587,827 | +0.44(+1.30%) |
Jun 26, 2019 | 33.79 | 34.16 | 33.71 | 33.80 | 2,322,565 | +0.08(+0.24%) |
Jun 25, 2019 | 34.02 | 34.10 | 33.65 | 33.71 | 1,431,011 | -0.17(-0.50%) |
Jun 24, 2019 | 33.94 | 34.23 | 33.66 | 33.89 | 1,344,400 | -0.25(-0.74%) |
Jun 21, 2019 | 34.29 | 34.41 | 33.96 | 34.14 | 2,427,012 | -0.17(-0.50%) |
Jun 20, 2019 | 34.10 | 34.40 | 33.92 | 34.31 | 1,884,850 | +0.63(+1.88%) |
Jun 19, 2019 | 33.91 | 33.93 | 33.49 | 33.67 | 1,595,417 | -0.02(-0.05%) |
Jun 18, 2019 | 33.54 | 34.23 | 33.54 | 33.69 | 1,716,849 | +0.35(+1.05%) |
Jun 17, 2019 | 33.21 | 33.67 | 33.15 | 33.34 | 1,629,255 | +0.06(+0.20%) |
Jun 14, 2019 | 33.28 | 33.34 | 32.64 | 33.28 | 1,560,169 | -0.13(-0.39%) |
Jun 13, 2019 | 32.99 | 33.41 | 32.85 | 33.41 | 1,619,646 | +0.43(+1.31%) |
Jun 12, 2019 | 33.21 | 33.21 | 32.70 | 32.98 | 1,994,489 | -0.28(-0.83%) |
Jun 11, 2019 | 33.13 | 33.48 | 33.06 | 33.25 | 1,584,988 | +0.48(+1.46%) |
Jun 10, 2019 | 32.76 | 33.15 | 32.47 | 32.77 | 1,881,994 | +0.45(+1.41%) |
Jun 07, 2019 | 31.86 | 32.44 | 31.69 | 32.32 | 1,938,705 | +0.67(+2.11%) |
Jun 06, 2019 | 31.42 | 31.79 | 30.90 | 31.65 | 1,667,347 | +0.11(+0.33%) |
Jun 05, 2019 | 31.20 | 31.56 | 30.55 | 31.55 | 2,291,514 | +0.39(+1.25%) |
Jun 04, 2019 | 31.01 | 31.51 | 30.50 | 31.16 | 2,661,472 | +1.07(+3.57%) |
Jun 03, 2019 | 28.83 | 30.23 | 28.71 | 30.08 | 3,285,123 | +1.25(+4.34%) |
May 31, 2019 | 28.91 | 29.46 | 28.54 | 28.83 | 3,073,944 | -0.92(-3.09%) |
May 30, 2019 | 29.88 | 30.11 | 29.42 | 29.75 | 2,577,619 | +0.56(+1.91%) |
May 29, 2019 | 29.25 | 29.32 | 28.69 | 29.19 | 2,351,179 | -0.28(-0.96%) |
May 28, 2019 | 28.94 | 29.54 | 28.90 | 29.47 | 2,948,262 | +0.65(+2.24%) |
May 24, 2019 | 29.01 | 29.22 | 28.78 | 28.83 | 1,608,460 | +0.14(+0.48%) |
May 23, 2019 | 28.26 | 28.74 | 27.85 | 28.69 | 2,375,186 | +0.13(+0.45%) |
May 22, 2019 | 29.51 | 29.64 | 28.56 | 28.56 | 1,944,900 | -1.21(-4.08%) |
May 21, 2019 | 29.27 | 29.87 | 29.18 | 29.77 | 2,637,687 | +0.70(+2.42%) |
May 20, 2019 | 28.84 | 29.24 | 28.58 | 29.07 | 2,740,513 | -0.26(-0.88%) |
May 17, 2019 | 29.38 | 29.77 | 29.23 | 29.33 | 1,750,390 | -0.32(-1.06%) |
May 16, 2019 | 29.91 | 30.06 | 29.49 | 29.64 | 1,974,670 | -0.27(-0.92%) |
May 15, 2019 | 29.15 | 30.03 | 28.68 | 29.92 | 2,749,093 | +0.36(+1.23%) |
May 14, 2019 | 29.80 | 30.10 | 29.50 | 29.56 | 1,775,257 | -0.06(-0.19%) |
May 13, 2019 | 30.27 | 30.36 | 29.58 | 29.61 | 2,082,421 | -1.51(-4.86%) |
May 10, 2019 | 30.98 | 31.21 | 30.44 | 31.12 | 1,185,018 | -0.08(-0.26%) |
May 09, 2019 | 31.12 | 31.29 | 30.58 | 31.21 | 1,826,726 | -0.66(-2.06%) |
May 08, 2019 | 32.18 | 32.39 | 31.85 | 31.86 | 1,364,091 | -0.31(-0.96%) |
May 07, 2019 | 32.45 | 32.58 | 31.90 | 32.17 | 1,432,987 | -0.78(-2.38%) |
May 06, 2019 | 32.35 | 33.04 | 31.89 | 32.95 | 1,450,184 | -0.44(-1.33%) |
May 03, 2019 | 33.20 | 33.46 | 32.95 | 33.40 | 976,326 | +0.36(+1.10%) |
May 02, 2019 | 33.15 | 33.29 | 32.72 | 33.03 | 1,924,955 | -0.17(-0.51%) |
May 01, 2019 | 33.87 | 34.00 | 33.20 | 33.20 | 2,315,486 | -0.58(-1.72%) |
Apr 30, 2019 | 33.90 | 34.04 | 33.38 | 33.79 | 1,859,089 | -0.22(-0.64%) |
Apr 29, 2019 | 34.22 | 34.40 | 34.00 | 34.00 | 1,118,190 | -0.39(-1.13%) |
Apr 26, 2019 | 33.96 | 34.49 | 33.59 | 34.39 | 2,290,170 | +0.77(+2.29%) |
Apr 25, 2019 | 35.60 | 35.99 | 33.41 | 33.62 | 3,289,763 | -1.60(-4.55%) |
Apr 24, 2019 | 35.15 | 35.36 | 35.04 | 35.23 | 1,921,435 | -0.06(-0.18%) |
Apr 23, 2019 | 35.42 | 35.60 | 35.04 | 35.29 | 1,668,090 | -0.06(-0.18%) |
Apr 22, 2019 | 35.41 | 35.61 | 35.23 | 35.35 | 1,467,309 | -0.23(-0.66%) |
Apr 18, 2019 | 35.18 | 35.61 | 34.97 | 35.59 | 1,481,736 | +0.40(+1.15%) |
Apr 17, 2019 | 35.83 | 36.22 | 35.15 | 35.18 | 3,716,138 | -0.30(-0.84%) |
Apr 16, 2019 | 35.55 | 35.71 | 35.37 | 35.48 | 1,885,060 | -0.01(-0.02%) |
Apr 15, 2019 | 35.65 | 35.92 | 35.27 | 35.49 | 1,314,010 | -0.28(-0.79%) |
Apr 12, 2019 | 35.07 | 35.83 | 35.06 | 35.78 | 2,228,601 | +1.18(+3.41%) |
Apr 11, 2019 | 34.59 | 34.80 | 34.27 | 34.59 | 1,641,136 | -0.01(-0.02%) |
Apr 10, 2019 | 33.79 | 34.86 | 33.79 | 34.60 | 2,533,386 | +0.78(+2.30%) |
Apr 09, 2019 | 34.26 | 34.39 | 33.78 | 33.83 | 1,580,505 | -0.65(-1.88%) |
Apr 08, 2019 | 33.99 | 34.49 | 33.95 | 34.47 | 3,476,004 | +0.38(+1.11%) |
Apr 05, 2019 | 34.25 | 34.51 | 34.04 | 34.09 | 2,561,543 | -0.18(-0.52%) |
Apr 04, 2019 | 33.79 | 34.31 | 33.70 | 34.27 | 3,097,191 | +0.60(+1.78%) |
Apr 03, 2019 | 33.49 | 34.08 | 33.34 | 33.67 | 2,219,658 | +0.74(+2.26%) |
Apr 02, 2019 | 32.79 | 33.11 | 32.47 | 32.93 | 2,668,735 | +0.15(+0.47%) |
Apr 01, 2019 | 31.67 | 32.79 | 31.67 | 32.77 | 2,829,408 | +1.71(+5.49%) |
Mar 29, 2019 | 30.89 | 31.25 | 30.89 | 31.07 | 2,538,795 | +0.49(+1.59%) |
Mar 28, 2019 | 30.08 | 30.82 | 30.02 | 30.58 | 2,373,111 | +0.56(+1.86%) |
Mar 27, 2019 | 29.89 | 30.23 | 29.62 | 30.02 | 2,644,335 | +0.26(+0.87%) |
Mar 26, 2019 | 29.58 | 29.96 | 29.51 | 29.77 | 1,487,285 | +0.30(+1.02%) |
Mar 25, 2019 | 29.30 | 30.18 | 29.13 | 29.47 | 1,769,552 | +0.15(+0.52%) |
Mar 22, 2019 | 30.19 | 30.26 | 29.29 | 29.31 | 1,518,084 | -1.25(-4.08%) |
Mar 21, 2019 | 30.06 | 30.68 | 29.94 | 30.56 | 1,420,884 | +0.44(+1.45%) |
Mar 20, 2019 | 30.75 | 30.78 | 30.00 | 30.12 | 2,189,176 | -0.74(-2.41%) |
Mar 19, 2019 | 31.41 | 31.53 | 30.76 | 30.87 | 2,607,467 | -0.23(-0.73%) |
Mar 18, 2019 | 30.72 | 31.10 | 30.50 | 31.09 | 1,525,689 | +0.51(+1.67%) |
Mar 15, 2019 | 30.66 | 30.73 | 30.38 | 30.58 | 2,108,924 | +0.14(+0.45%) |
Mar 14, 2019 | 31.27 | 31.27 | 30.41 | 30.45 | 1,375,919 | -0.80(-2.56%) |
Mar 13, 2019 | 31.55 | 31.67 | 31.22 | 31.25 | 1,233,943 | -0.18(-0.57%) |
Mar 12, 2019 | 31.47 | 31.66 | 31.16 | 31.42 | 2,257,130 | +0.18(+0.57%) |
Mar 11, 2019 | 30.84 | 31.46 | 30.70 | 31.25 | 1,711,387 | +0.42(+1.36%) |
Mar 08, 2019 | 30.89 | 31.15 | 30.71 | 30.83 | 1,429,069 | -0.41(-1.32%) |
Mar 07, 2019 | 31.79 | 31.79 | 31.04 | 31.24 | 1,934,187 | -0.76(-2.38%) |
Mar 06, 2019 | 32.64 | 32.69 | 31.97 | 32.00 | 1,987,235 | -0.76(-2.32%) |
Mar 05, 2019 | 32.98 | 33.07 | 32.71 | 32.76 | 1,253,901 | -0.19(-0.59%) |
Mar 04, 2019 | 33.16 | 33.37 | 32.69 | 32.95 | 1,461,768 | -0.13(-0.39%) |
Mar 01, 2019 | 33.16 | 33.45 | 32.65 | 33.08 | 1,525,502 | +0.23(+0.71%) |
Feb 28, 2019 | 33.24 | 33.32 | 32.64 | 32.85 | 2,015,552 | -0.48(-1.43%) |
Feb 27, 2019 | 33.49 | 33.73 | 33.22 | 33.32 | 1,177,621 | -0.25(-0.74%) |
Feb 26, 2019 | 33.70 | 34.01 | 33.55 | 33.57 | 1,338,347 | -0.23(-0.67%) |
Feb 25, 2019 | 33.89 | 34.17 | 33.65 | 33.80 | 1,630,068 | +0.23(+0.67%) |
Feb 22, 2019 | 33.11 | 33.65 | 33.10 | 33.57 | 1,411,503 | +0.69(+2.11%) |
Feb 21, 2019 | 33.57 | 33.82 | 32.73 | 32.88 | 2,110,757 | -0.84(-2.48%) |
Feb 20, 2019 | 33.87 | 33.97 | 33.67 | 33.72 | 2,273,418 | +0.06(+0.17%) |
Feb 19, 2019 | 33.61 | 34.03 | 33.29 | 33.66 | 2,128,787 | -0.10(-0.31%) |
Feb 15, 2019 | 33.64 | 34.38 | 33.32 | 33.77 | 3,131,004 | +0.95(+2.90%) |
Feb 14, 2019 | 30.26 | 33.69 | 30.21 | 32.82 | 4,017,639 | +0.29(+0.89%) |
Feb 13, 2019 | 32.43 | 32.63 | 32.12 | 32.53 | 2,925,204 | +0.19(+0.60%) |
Feb 12, 2019 | 31.58 | 32.52 | 31.37 | 32.33 | 3,494,926 | +1.06(+3.40%) |
Feb 11, 2019 | 30.88 | 31.52 | 30.80 | 31.27 | 2,679,590 | +0.43(+1.41%) |
Feb 08, 2019 | 31.24 | 31.52 | 30.29 | 30.84 | 2,989,854 | -0.76(-2.40%) |
Feb 07, 2019 | 32.58 | 32.83 | 31.30 | 31.59 | 2,284,209 | -1.59(-4.78%) |
Feb 06, 2019 | 32.95 | 33.29 | 32.92 | 33.18 | 1,295,999 | +0.20(+0.61%) |
Feb 05, 2019 | 32.94 | 33.13 | 32.82 | 32.98 | 1,044,671 | -0.03(-0.10%) |
Feb 04, 2019 | 32.94 | 33.20 | 32.78 | 33.01 | 2,073,252 | -0.19(-0.56%) |
Feb 01, 2019 | 32.89 | 33.35 | 32.70 | 33.20 | 2,198,568 | +0.25(+0.76%) |
Jan 31, 2019 | 32.52 | 32.98 | 32.35 | 32.95 | 2,161,372 | +0.34(+1.04%) |
Jan 30, 2019 | 32.58 | 32.81 | 32.10 | 32.61 | 2,356,477 | +0.06(+0.20%) |
Jan 29, 2019 | 32.49 | 32.90 | 32.38 | 32.54 | 1,283,570 | -0.15(-0.44%) |
Jan 28, 2019 | 32.61 | 32.84 | 32.34 | 32.69 | 1,468,916 | -0.32(-0.98%) |
Jan 25, 2019 | 32.84 | 33.37 | 32.64 | 33.01 | 1,872,569 | +0.70(+2.17%) |
Jan 24, 2019 | 31.66 | 32.33 | 31.50 | 32.31 | 2,058,343 | +0.76(+2.40%) |
Jan 23, 2019 | 32.20 | 32.37 | 31.25 | 31.55 | 1,411,694 | -0.68(-2.12%) |
Jan 22, 2019 | 32.41 | 32.66 | 31.98 | 32.24 | 1,896,474 | -0.48(-1.48%) |
Jan 18, 2019 | 32.46 | 32.87 | 32.11 | 32.72 | 1,968,035 | +0.43(+1.35%) |
Jan 17, 2019 | 31.92 | 32.39 | 31.64 | 32.29 | 1,760,961 | +0.36(+1.14%) |
Jan 16, 2019 | 31.79 | 32.23 | 31.62 | 31.92 | 2,108,595 | +0.10(+0.33%) |
Jan 15, 2019 | 31.85 | 32.04 | 31.29 | 31.82 | 1,311,667 | +0.09(+0.28%) |
Jan 14, 2019 | 31.38 | 32.07 | 31.21 | 31.73 | 2,734,477 | +0.15(+0.48%) |
Jan 11, 2019 | 31.69 | 31.83 | 31.17 | 31.58 | 2,108,316 | -0.07(-0.23%) |
Jan 10, 2019 | 30.91 | 31.69 | 30.80 | 31.65 | 2,853,628 | +0.48(+1.52%) |
Jan 09, 2019 | 30.44 | 31.18 | 30.37 | 31.17 | 3,007,925 | +1.04(+3.45%) |
Jan 08, 2019 | 29.90 | 30.26 | 29.69 | 30.13 | 2,537,098 | +0.92(+3.14%) |
Jan 07, 2019 | 28.60 | 29.39 | 28.28 | 29.22 | 2,002,366 | +0.74(+2.60%) |
Jan 04, 2019 | 27.90 | 28.60 | 27.76 | 28.48 | 3,133,983 | +1.03(+3.76%) |
Jan 03, 2019 | 28.14 | 28.15 | 27.31 | 27.44 | 1,948,586 | -0.85(-3.02%) |
Jan 02, 2019 | 27.43 | 28.43 | 27.26 | 28.30 | 1,611,272 | +0.31(+1.12%) |
Dec 31, 2018 | 27.86 | 28.14 | 27.38 | 27.98 | 1,524,597 | +0.19(+0.67%) |
Dec 28, 2018 | 28.05 | 28.28 | 27.36 | 27.80 | 1,958,600 | -0.21(-0.75%) |
Dec 27, 2018 | 27.11 | 28.01 | 26.88 | 28.01 | 1,680,897 | +0.30(+1.08%) |
Dec 26, 2018 | 26.92 | 27.74 | 26.15 | 27.71 | 2,007,204 | +0.97(+3.61%) |
Dec 24, 2018 | 26.98 | 27.40 | 26.36 | 26.74 | 945,471 | -0.46(-1.69%) |
Dec 21, 2018 | 27.48 | 28.03 | 27.10 | 27.20 | 5,077,314 | -0.15(-0.56%) |
Dec 20, 2018 | 27.28 | 27.85 | 26.82 | 27.36 | 2,906,199 | +0.05(+0.18%) |
Dec 19, 2018 | 27.72 | 28.77 | 27.15 | 27.31 | 2,121,701 | -0.39(-1.42%) |
Dec 18, 2018 | 27.58 | 28.37 | 27.51 | 27.70 | 3,005,918 | +0.31(+1.12%) |
Dec 17, 2018 | 27.71 | 28.31 | 27.18 | 27.40 | 2,741,222 | -0.50(-1.79%) |
Dec 14, 2018 | 27.61 | 28.34 | 27.57 | 27.90 | 2,431,460 | +0.14(+0.49%) |
Dec 13, 2018 | 28.48 | 28.60 | 27.67 | 27.76 | 2,528,077 | -0.55(-1.93%) |
Dec 12, 2018 | 28.57 | 28.83 | 28.27 | 28.31 | 1,970,783 | +0.21(+0.75%) |
Dec 11, 2018 | 29.00 | 29.20 | 28.00 | 28.10 | 2,037,741 | +0.00(+0.00%) |
Dec 10, 2018 | 28.56 | 28.81 | 27.86 | 28.10 | 3,016,939 | -0.69(-2.41%) |
Dec 07, 2018 | 29.95 | 30.67 | 28.64 | 28.79 | 2,075,790 | -1.24(-4.13%) |
Dec 06, 2018 | 29.72 | 30.22 | 29.21 | 30.03 | 2,809,830 | -0.30(-0.98%) |
Dec 04, 2018 | 32.73 | 32.95 | 30.15 | 30.33 | 3,701,316 | -2.46(-7.49%) |