Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.08 | 38.32 | 37.99 | 38.21 | 1,567,948 | -0.01(-0.02%) |
Nov 27, 2019 | 38.17 | 38.31 | 38.06 | 38.22 | 2,239,461 | +0.17(+0.44%) |
Nov 26, 2019 | 38.29 | 38.31 | 37.90 | 38.05 | 2,578,723 | -0.29(-0.77%) |
Nov 25, 2019 | 38.18 | 38.39 | 38.01 | 38.34 | 1,992,595 | +0.32(+0.84%) |
Nov 22, 2019 | 38.09 | 38.25 | 37.91 | 38.02 | 2,088,688 | -0.09(-0.23%) |
Nov 21, 2019 | 37.91 | 38.12 | 37.53 | 38.11 | 3,425,288 | +0.28(+0.75%) |
Nov 20, 2019 | 38.10 | 38.25 | 37.68 | 37.83 | 3,385,455 | -0.20(-0.54%) |
Nov 19, 2019 | 37.73 | 38.16 | 37.62 | 38.03 | 3,336,040 | +0.21(+0.56%) |
Nov 18, 2019 | 37.79 | 37.83 | 37.49 | 37.82 | 3,537,607 | -0.03(-0.07%) |
Nov 15, 2019 | 37.90 | 38.15 | 37.68 | 37.85 | 8,400,191 | +0.08(+0.21%) |
Nov 14, 2019 | 37.87 | 38.06 | 37.59 | 37.77 | 2,791,807 | -0.04(-0.09%) |
Nov 13, 2019 | 38.01 | 38.13 | 37.66 | 37.80 | 2,222,592 | -0.37(-0.97%) |
Nov 12, 2019 | 38.49 | 38.49 | 37.99 | 38.17 | 2,960,017 | -0.26(-0.67%) |
Nov 11, 2019 | 38.20 | 38.49 | 37.92 | 38.43 | 3,504,651 | +0.19(+0.51%) |
Nov 08, 2019 | 38.25 | 38.26 | 37.87 | 38.24 | 2,879,428 | -0.20(-0.53%) |
Nov 07, 2019 | 38.03 | 38.65 | 38.02 | 38.44 | 2,989,293 | +0.58(+1.54%) |
Nov 06, 2019 | 37.94 | 38.11 | 37.81 | 37.86 | 2,212,411 | -0.08(-0.21%) |
Nov 05, 2019 | 38.36 | 38.44 | 37.87 | 37.94 | 2,822,123 | -0.08(-0.21%) |
Nov 04, 2019 | 37.65 | 38.25 | 37.52 | 38.02 | 3,929,094 | +0.56(+1.48%) |
Nov 01, 2019 | 37.32 | 37.48 | 37.08 | 37.46 | 3,979,502 | +0.34(+0.93%) |
Oct 31, 2019 | 36.33 | 37.23 | 35.75 | 37.12 | 6,080,910 | +1.33(+3.73%) |
Oct 30, 2019 | 36.47 | 36.49 | 35.66 | 35.78 | 3,666,231 | -0.87(-2.36%) |
Oct 29, 2019 | 36.30 | 36.88 | 36.19 | 36.65 | 2,841,483 | +0.19(+0.51%) |
Oct 28, 2019 | 36.48 | 36.85 | 36.21 | 36.46 | 2,599,564 | +0.26(+0.71%) |
Oct 25, 2019 | 35.79 | 36.29 | 35.68 | 36.21 | 2,202,302 | +0.41(+1.16%) |
Oct 24, 2019 | 36.04 | 36.12 | 35.54 | 35.79 | 2,039,812 | -0.17(-0.47%) |
Oct 23, 2019 | 35.77 | 36.00 | 35.51 | 35.96 | 1,816,648 | +0.15(+0.42%) |
Oct 22, 2019 | 35.65 | 35.98 | 35.32 | 35.81 | 1,879,657 | +0.14(+0.40%) |
Oct 21, 2019 | 35.26 | 35.73 | 35.15 | 35.67 | 2,780,988 | +0.67(+1.92%) |
Oct 18, 2019 | 35.08 | 35.33 | 34.99 | 35.00 | 4,032,173 | -0.19(-0.53%) |
Oct 17, 2019 | 34.98 | 35.28 | 34.48 | 35.18 | 2,723,461 | +0.13(+0.38%) |
Oct 16, 2019 | 35.56 | 35.64 | 35.00 | 35.05 | 2,867,932 | -0.56(-1.56%) |
Oct 15, 2019 | 35.53 | 35.80 | 35.34 | 35.61 | 2,093,603 | +0.11(+0.32%) |
Oct 14, 2019 | 35.54 | 35.73 | 35.25 | 35.49 | 1,977,561 | -0.23(-0.64%) |
Oct 11, 2019 | 35.43 | 35.92 | 35.32 | 35.72 | 3,078,782 | +0.61(+1.74%) |
Oct 10, 2019 | 34.37 | 35.39 | 34.37 | 35.11 | 3,403,376 | +0.74(+2.16%) |
Oct 09, 2019 | 34.15 | 34.55 | 34.10 | 34.37 | 3,261,655 | +0.47(+1.38%) |
Oct 08, 2019 | 35.10 | 35.10 | 33.89 | 33.90 | 4,692,946 | -1.22(-3.47%) |
Oct 07, 2019 | 35.46 | 35.48 | 35.11 | 35.12 | 3,474,120 | -0.50(-1.41%) |
Oct 04, 2019 | 34.93 | 35.65 | 34.90 | 35.62 | 2,244,891 | +0.72(+2.07%) |
Oct 03, 2019 | 35.07 | 35.14 | 34.47 | 34.90 | 3,017,752 | -0.17(-0.48%) |
Oct 02, 2019 | 35.46 | 35.49 | 34.77 | 35.07 | 3,101,813 | -0.54(-1.51%) |
Oct 01, 2019 | 36.38 | 36.59 | 35.51 | 35.61 | 3,445,113 | -0.65(-1.80%) |
Sep 30, 2019 | 36.16 | 36.44 | 36.16 | 36.26 | 2,563,695 | +0.11(+0.32%) |
Sep 27, 2019 | 36.17 | 36.36 | 35.85 | 36.14 | 2,088,126 | +0.07(+0.20%) |
Sep 26, 2019 | 35.84 | 36.15 | 35.57 | 36.07 | 2,072,474 | +0.34(+0.94%) |
Sep 25, 2019 | 35.26 | 35.88 | 35.26 | 35.74 | 2,915,744 | +0.49(+1.38%) |
Sep 24, 2019 | 35.71 | 35.79 | 35.09 | 35.25 | 4,601,353 | -0.41(-1.16%) |
Sep 23, 2019 | 35.96 | 36.13 | 35.62 | 35.67 | 3,297,205 | -0.44(-1.22%) |
Sep 20, 2019 | 36.13 | 36.42 | 36.01 | 36.11 | 5,173,591 | +0.00(+0.00%) |
Sep 19, 2019 | 36.86 | 36.89 | 36.00 | 36.11 | 2,804,691 | -0.68(-1.85%) |
Sep 18, 2019 | 36.73 | 36.85 | 36.29 | 36.79 | 3,046,121 | -0.11(-0.29%) |
Sep 17, 2019 | 37.91 | 37.96 | 36.77 | 36.89 | 4,839,539 | -0.15(-0.40%) |
Sep 16, 2019 | 36.58 | 37.08 | 36.33 | 37.04 | 3,004,896 | +0.29(+0.79%) |
Sep 13, 2019 | 36.61 | 37.25 | 36.54 | 36.75 | 4,164,132 | +0.16(+0.43%) |
Sep 12, 2019 | 36.25 | 36.63 | 35.91 | 36.59 | 3,936,581 | +0.35(+0.97%) |
Sep 11, 2019 | 35.67 | 36.24 | 35.12 | 36.24 | 2,811,937 | +0.67(+1.89%) |
Sep 10, 2019 | 35.04 | 35.62 | 35.04 | 35.57 | 3,407,914 | +0.55(+1.56%) |
Sep 09, 2019 | 34.34 | 35.08 | 34.23 | 35.02 | 2,953,695 | +0.85(+2.48%) |
Sep 06, 2019 | 34.10 | 34.30 | 33.95 | 34.18 | 2,144,081 | +0.07(+0.21%) |
Sep 05, 2019 | 33.99 | 34.46 | 33.94 | 34.10 | 2,752,964 | +0.34(+1.02%) |
Sep 04, 2019 | 33.90 | 33.92 | 33.63 | 33.76 | 1,784,375 | +0.22(+0.66%) |
Sep 03, 2019 | 33.27 | 33.59 | 32.99 | 33.54 | 3,238,204 | -0.05(-0.16%) |
Aug 30, 2019 | 33.51 | 33.91 | 33.48 | 33.59 | 3,392,426 | +0.28(+0.85%) |
Aug 29, 2019 | 33.43 | 33.50 | 33.06 | 33.31 | 2,288,810 | +0.14(+0.43%) |
Aug 28, 2019 | 33.04 | 33.21 | 32.75 | 33.17 | 2,881,123 | +0.13(+0.40%) |
Aug 27, 2019 | 33.47 | 33.69 | 33.02 | 33.04 | 5,025,962 | -0.34(-1.03%) |
Aug 26, 2019 | 33.41 | 33.52 | 33.23 | 33.38 | 5,698,615 | +0.34(+1.02%) |
Aug 23, 2019 | 33.13 | 33.38 | 32.86 | 33.05 | 8,143,182 | -0.44(-1.32%) |
Aug 22, 2019 | 33.39 | 33.63 | 33.27 | 33.49 | 2,854,846 | +0.21(+0.64%) |
Aug 21, 2019 | 32.89 | 33.29 | 32.88 | 33.27 | 3,965,875 | +0.49(+1.51%) |
Aug 20, 2019 | 33.16 | 33.23 | 32.73 | 32.78 | 3,305,708 | -0.48(-1.45%) |
Aug 19, 2019 | 33.49 | 33.56 | 33.02 | 33.26 | 2,914,921 | +0.17(+0.50%) |
Aug 16, 2019 | 32.33 | 33.22 | 32.24 | 33.09 | 4,299,199 | +0.94(+2.94%) |
Aug 15, 2019 | 32.26 | 32.40 | 31.92 | 32.15 | 3,421,922 | -0.01(-0.03%) |
Aug 14, 2019 | 32.61 | 32.88 | 32.11 | 32.16 | 4,847,544 | -0.87(-2.62%) |
Aug 13, 2019 | 32.60 | 33.87 | 32.60 | 33.03 | 4,402,410 | +0.31(+0.96%) |
Aug 12, 2019 | 33.26 | 33.26 | 32.39 | 32.71 | 3,996,843 | -0.84(-2.50%) |
Aug 09, 2019 | 33.40 | 33.69 | 32.92 | 33.55 | 4,218,134 | +0.05(+0.16%) |
Aug 08, 2019 | 32.79 | 33.51 | 32.52 | 33.50 | 4,480,707 | +0.89(+2.74%) |
Aug 07, 2019 | 32.20 | 32.70 | 31.88 | 32.61 | 6,631,353 | -0.12(-0.37%) |
Aug 06, 2019 | 33.38 | 33.41 | 31.89 | 32.73 | 7,804,753 | -0.31(-0.95%) |
Aug 05, 2019 | 34.12 | 34.58 | 32.77 | 33.04 | 10,593,823 | -2.00(-5.71%) |
Aug 02, 2019 | 35.83 | 36.00 | 34.46 | 35.05 | 8,914,313 | -0.94(-2.62%) |
Aug 01, 2019 | 35.96 | 36.82 | 35.85 | 35.99 | 8,046,292 | +0.06(+0.17%) |
Jul 31, 2019 | 35.73 | 36.55 | 35.68 | 35.93 | 9,274,900 | +0.11(+0.32%) |
Jul 30, 2019 | 35.66 | 35.95 | 35.44 | 35.82 | 3,107,917 | +0.04(+0.12%) |
Jul 29, 2019 | 35.53 | 35.88 | 35.52 | 35.77 | 2,779,139 | +0.27(+0.76%) |
Jul 26, 2019 | 35.48 | 35.80 | 35.43 | 35.50 | 2,378,331 | -0.08(-0.22%) |
Jul 25, 2019 | 35.53 | 35.82 | 35.35 | 35.58 | 2,770,271 | +0.10(+0.27%) |
Jul 24, 2019 | 35.35 | 35.57 | 35.15 | 35.48 | 3,216,837 | +0.03(+0.07%) |
Jul 23, 2019 | 35.46 | 35.75 | 35.39 | 35.46 | 3,340,631 | +0.14(+0.40%) |
Jul 22, 2019 | 35.33 | 35.60 | 35.26 | 35.32 | 3,597,726 | +0.11(+0.32%) |
Jul 19, 2019 | 35.28 | 35.57 | 35.18 | 35.20 | 3,876,722 | +0.08(+0.22%) |
Jul 18, 2019 | 35.09 | 35.35 | 34.66 | 35.12 | 4,295,577 | -0.13(-0.37%) |
Jul 17, 2019 | 35.65 | 35.70 | 35.23 | 35.26 | 3,059,160 | -0.45(-1.25%) |
Jul 16, 2019 | 36.44 | 36.48 | 35.58 | 35.70 | 4,267,636 | -0.80(-2.20%) |
Jul 15, 2019 | 36.72 | 36.82 | 36.22 | 36.51 | 3,675,366 | -0.16(-0.43%) |
Jul 12, 2019 | 36.69 | 36.94 | 36.51 | 36.66 | 3,243,979 | +0.17(+0.46%) |
Jul 11, 2019 | 36.56 | 36.82 | 36.30 | 36.50 | 4,331,145 | -0.06(-0.17%) |
Jul 10, 2019 | 36.65 | 36.91 | 36.49 | 36.56 | 4,177,670 | +0.03(+0.07%) |
Jul 09, 2019 | 36.44 | 36.70 | 36.24 | 36.53 | 5,277,650 | -0.06(-0.17%) |
Jul 08, 2019 | 36.52 | 36.72 | 36.32 | 36.59 | 2,997,860 | -0.09(-0.24%) |
Jul 05, 2019 | 36.57 | 36.68 | 36.34 | 36.68 | 1,991,299 | +0.06(+0.17%) |
Jul 03, 2019 | 36.40 | 36.65 | 36.08 | 36.62 | 1,620,274 | +0.33(+0.92%) |
Jul 02, 2019 | 36.21 | 36.44 | 36.10 | 36.29 | 3,075,344 | +0.08(+0.22%) |
Jul 01, 2019 | 36.16 | 36.72 | 36.01 | 36.21 | 6,250,271 | +0.52(+1.47%) |
Jun 28, 2019 | 35.57 | 35.90 | 35.54 | 35.68 | 5,331,780 | +0.20(+0.57%) |
Jun 27, 2019 | 35.37 | 35.60 | 35.22 | 35.48 | 4,039,085 | +0.06(+0.17%) |
Jun 26, 2019 | 35.25 | 35.67 | 35.20 | 35.42 | 4,365,458 | +0.07(+0.20%) |
Jun 25, 2019 | 35.62 | 35.62 | 35.26 | 35.35 | 3,553,817 | -0.27(-0.76%) |
Jun 24, 2019 | 35.93 | 35.96 | 35.49 | 35.62 | 3,679,832 | -0.31(-0.85%) |
Jun 21, 2019 | 36.13 | 36.29 | 35.89 | 35.93 | 7,246,130 | -0.19(-0.53%) |
Jun 20, 2019 | 35.86 | 36.16 | 35.39 | 36.12 | 4,620,404 | +0.52(+1.45%) |
Jun 19, 2019 | 36.08 | 36.08 | 35.47 | 35.61 | 4,186,393 | -0.43(-1.19%) |
Jun 18, 2019 | 35.92 | 36.49 | 35.86 | 36.03 | 3,707,784 | +0.40(+1.13%) |
Jun 17, 2019 | 35.62 | 35.71 | 35.47 | 35.63 | 4,674,319 | -0.04(-0.12%) |
Jun 14, 2019 | 35.82 | 35.85 | 35.54 | 35.68 | 2,924,750 | -0.19(-0.54%) |
Jun 13, 2019 | 35.74 | 35.98 | 35.68 | 35.87 | 4,086,405 | +0.25(+0.71%) |
Jun 12, 2019 | 35.18 | 35.73 | 35.14 | 35.61 | 4,057,333 | +0.48(+1.37%) |
Jun 11, 2019 | 35.17 | 35.21 | 34.94 | 35.13 | 2,561,053 | +0.10(+0.27%) |
Jun 10, 2019 | 34.86 | 35.16 | 34.72 | 35.04 | 3,178,436 | +0.42(+1.21%) |
Jun 07, 2019 | 34.95 | 35.03 | 34.62 | 34.62 | 2,742,496 | -0.11(-0.33%) |
Jun 06, 2019 | 34.36 | 34.91 | 34.28 | 34.73 | 3,108,818 | +0.38(+1.12%) |
Jun 05, 2019 | 34.66 | 34.72 | 34.07 | 34.35 | 3,256,661 | -0.31(-0.91%) |
Jun 04, 2019 | 34.28 | 34.67 | 34.28 | 34.66 | 3,390,513 | +0.57(+1.67%) |
Jun 03, 2019 | 33.59 | 34.21 | 33.59 | 34.09 | 4,520,261 | +0.58(+1.72%) |
May 31, 2019 | 33.33 | 33.60 | 33.03 | 33.51 | 6,041,472 | -0.12(-0.36%) |
May 30, 2019 | 33.82 | 34.21 | 33.55 | 33.64 | 3,357,730 | -0.07(-0.21%) |
May 29, 2019 | 33.67 | 33.96 | 33.52 | 33.71 | 4,538,207 | -0.04(-0.10%) |
May 28, 2019 | 34.23 | 34.39 | 33.69 | 33.74 | 7,787,593 | -0.51(-1.48%) |
May 24, 2019 | 34.42 | 34.46 | 33.95 | 34.25 | 3,852,026 | -0.04(-0.13%) |
May 23, 2019 | 34.50 | 34.70 | 33.78 | 34.29 | 5,210,878 | -0.62(-1.78%) |
May 22, 2019 | 35.08 | 35.12 | 34.43 | 34.91 | 3,601,675 | -0.23(-0.65%) |
May 21, 2019 | 34.99 | 35.26 | 34.58 | 35.14 | 5,242,581 | +0.31(+0.90%) |
May 20, 2019 | 35.44 | 35.64 | 34.78 | 34.83 | 3,801,669 | -0.75(-2.11%) |
May 17, 2019 | 35.83 | 36.27 | 35.57 | 35.58 | 4,248,548 | -0.51(-1.41%) |
May 16, 2019 | 35.92 | 36.37 | 35.84 | 36.09 | 6,015,202 | +0.24(+0.68%) |
May 15, 2019 | 35.65 | 35.97 | 35.53 | 35.84 | 3,988,547 | +0.11(+0.32%) |
May 14, 2019 | 35.65 | 36.13 | 35.51 | 35.73 | 4,264,184 | +0.45(+1.26%) |
May 13, 2019 | 36.36 | 36.39 | 35.19 | 35.28 | 5,489,183 | -1.51(-4.10%) |
May 10, 2019 | 36.75 | 36.98 | 35.94 | 36.79 | 4,395,088 | -0.11(-0.31%) |
May 09, 2019 | 36.50 | 37.03 | 36.48 | 36.90 | 2,830,257 | +0.12(+0.33%) |
May 08, 2019 | 37.12 | 37.53 | 36.72 | 36.78 | 4,495,988 | -0.25(-0.68%) |
May 07, 2019 | 37.18 | 37.34 | 36.83 | 37.03 | 5,026,656 | -0.33(-0.88%) |
May 06, 2019 | 37.07 | 37.59 | 37.05 | 37.36 | 3,663,498 | -0.50(-1.33%) |
May 03, 2019 | 37.78 | 37.95 | 37.34 | 37.87 | 3,621,458 | +0.11(+0.30%) |
May 02, 2019 | 38.07 | 38.20 | 37.36 | 37.75 | 5,106,284 | -0.46(-1.20%) |
May 01, 2019 | 38.53 | 38.92 | 38.21 | 38.21 | 6,227,028 | -0.46(-1.19%) |
Apr 30, 2019 | 37.64 | 38.71 | 37.62 | 38.67 | 8,474,225 | +1.15(+3.07%) |
Apr 29, 2019 | 36.18 | 37.67 | 35.91 | 37.52 | 7,995,220 | +2.05(+5.77%) |
Apr 26, 2019 | 36.03 | 36.42 | 35.02 | 35.47 | 6,957,707 | -0.70(-1.94%) |
Apr 25, 2019 | 36.86 | 37.00 | 36.08 | 36.17 | 5,847,383 | -0.92(-2.48%) |
Apr 24, 2019 | 37.09 | 37.33 | 36.92 | 37.09 | 2,623,728 | +0.07(+0.19%) |
Apr 23, 2019 | 37.02 | 37.20 | 36.80 | 37.02 | 3,668,343 | +0.03(+0.09%) |
Apr 22, 2019 | 37.04 | 37.12 | 36.85 | 36.99 | 2,892,554 | -0.09(-0.23%) |
Apr 18, 2019 | 37.29 | 37.41 | 37.05 | 37.08 | 2,673,566 | -0.24(-0.65%) |
Apr 17, 2019 | 37.37 | 37.45 | 37.18 | 37.32 | 2,454,277 | +0.05(+0.14%) |
Apr 16, 2019 | 37.67 | 37.80 | 37.16 | 37.27 | 2,224,220 | -0.31(-0.83%) |
Apr 15, 2019 | 37.64 | 37.70 | 37.43 | 37.58 | 2,662,575 | -0.03(-0.09%) |
Apr 12, 2019 | 37.54 | 37.67 | 37.39 | 37.61 | 3,891,213 | +0.08(+0.21%) |
Apr 11, 2019 | 37.57 | 37.95 | 37.35 | 37.54 | 2,266,606 | +0.04(+0.12%) |
Apr 10, 2019 | 37.15 | 37.63 | 37.09 | 37.49 | 2,868,231 | +0.40(+1.08%) |
Apr 09, 2019 | 37.35 | 37.40 | 36.99 | 37.09 | 4,760,283 | -0.27(-0.72%) |
Apr 08, 2019 | 37.22 | 37.44 | 37.09 | 37.36 | 3,137,235 | +0.14(+0.37%) |
Apr 05, 2019 | 36.98 | 37.24 | 36.89 | 37.22 | 2,873,085 | +0.17(+0.47%) |
Apr 04, 2019 | 36.68 | 37.36 | 36.63 | 37.05 | 3,652,153 | +0.44(+1.21%) |
Apr 03, 2019 | 36.64 | 36.71 | 36.42 | 36.61 | 3,897,836 | -0.03(-0.09%) |
Apr 02, 2019 | 37.05 | 37.06 | 36.63 | 36.64 | 3,622,476 | -0.36(-0.98%) |
Apr 01, 2019 | 37.48 | 37.69 | 36.92 | 37.01 | 3,457,869 | -0.39(-1.04%) |
Mar 29, 2019 | 37.13 | 37.44 | 37.07 | 37.40 | 2,972,384 | +0.36(+0.96%) |
Mar 28, 2019 | 36.82 | 37.05 | 36.76 | 37.04 | 2,532,406 | +0.20(+0.54%) |
Mar 27, 2019 | 36.67 | 36.89 | 36.50 | 36.84 | 3,331,303 | +0.17(+0.47%) |
Mar 26, 2019 | 36.67 | 36.89 | 36.31 | 36.67 | 4,411,597 | -0.05(-0.14%) |
Mar 25, 2019 | 36.83 | 37.28 | 36.69 | 36.72 | 3,149,589 | -0.23(-0.63%) |
Mar 22, 2019 | 37.20 | 37.26 | 36.82 | 36.95 | 2,991,990 | -0.23(-0.61%) |
Mar 21, 2019 | 36.69 | 37.26 | 36.62 | 37.18 | 3,226,622 | +0.50(+1.37%) |
Mar 20, 2019 | 37.30 | 37.30 | 36.50 | 36.68 | 4,130,257 | -0.62(-1.65%) |
Mar 19, 2019 | 36.94 | 37.62 | 36.90 | 37.29 | 5,266,007 | +0.46(+1.25%) |
Mar 18, 2019 | 37.46 | 37.52 | 36.71 | 36.83 | 5,385,688 | -0.61(-1.62%) |
Mar 15, 2019 | 37.60 | 38.00 | 37.38 | 37.44 | 8,654,779 | -0.15(-0.39%) |
Mar 14, 2019 | 37.54 | 37.67 | 37.41 | 37.59 | 4,490,993 | +0.07(+0.18%) |
Mar 13, 2019 | 37.22 | 37.84 | 37.20 | 37.52 | 3,555,300 | +0.31(+0.84%) |
Mar 12, 2019 | 37.18 | 37.39 | 37.03 | 37.21 | 4,620,381 | +0.06(+0.16%) |
Mar 11, 2019 | 36.36 | 37.19 | 36.36 | 37.15 | 3,339,827 | +0.80(+2.19%) |
Mar 08, 2019 | 36.52 | 36.58 | 36.15 | 36.35 | 3,003,638 | -0.22(-0.59%) |
Mar 07, 2019 | 36.56 | 36.67 | 36.05 | 36.56 | 3,293,920 | +0.03(+0.09%) |
Mar 06, 2019 | 36.71 | 36.74 | 36.35 | 36.53 | 3,048,429 | -0.10(-0.28%) |
Mar 05, 2019 | 36.55 | 36.79 | 36.41 | 36.63 | 3,303,341 | +0.01(+0.02%) |
Mar 04, 2019 | 36.89 | 36.93 | 36.24 | 36.63 | 4,094,847 | -0.16(-0.45%) |
Mar 01, 2019 | 36.97 | 37.14 | 36.46 | 36.79 | 2,948,050 | -0.06(-0.16%) |
Feb 28, 2019 | 37.02 | 37.08 | 36.75 | 36.85 | 3,345,636 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,652 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,108 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.75 | 36.79 | 3,824,899 | -0.05(-0.14%) |
Feb 22, 2019 | 36.75 | 37.27 | 36.63 | 36.84 | 5,030,322 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.09 | 36.26 | 36.91 | 5,836,880 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,692,728 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.24 | 36.29 | 5,585,423 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.89 | 36.26 | 36.40 | 4,677,760 | +0.08(+0.22%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,205 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,030 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,413 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.18 | 35.57 | 36.12 | 4,150,774 | +0.21(+0.60%) |
Feb 08, 2019 | 36.12 | 36.16 | 35.55 | 35.91 | 7,652,545 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,736,956 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,203,888 | +0.02(+0.05%) |
Feb 05, 2019 | 36.92 | 37.59 | 35.62 | 35.99 | 11,983,183 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.26 | 3,744,666 | -0.34(-0.89%) |
Feb 01, 2019 | 38.73 | 38.81 | 38.49 | 38.60 | 2,718,581 | -0.01(-0.02%) |
Jan 31, 2019 | 38.24 | 38.73 | 38.19 | 38.61 | 5,903,271 | +0.18(+0.47%) |
Jan 30, 2019 | 38.15 | 38.59 | 37.99 | 38.43 | 3,323,138 | +0.41(+1.09%) |
Jan 29, 2019 | 38.11 | 38.27 | 37.83 | 38.02 | 3,953,869 | +0.03(+0.09%) |
Jan 28, 2019 | 37.49 | 37.99 | 37.34 | 37.98 | 2,652,904 | +0.39(+1.03%) |
Jan 25, 2019 | 37.68 | 37.92 | 37.54 | 37.59 | 2,322,720 | +0.04(+0.11%) |
Jan 24, 2019 | 37.41 | 37.88 | 37.39 | 37.55 | 2,536,344 | -0.03(-0.09%) |
Jan 23, 2019 | 37.55 | 37.71 | 37.05 | 37.59 | 2,970,890 | +0.13(+0.34%) |
Jan 22, 2019 | 37.90 | 37.90 | 37.16 | 37.46 | 3,623,121 | -0.60(-1.58%) |
Jan 18, 2019 | 37.55 | 38.28 | 37.53 | 38.06 | 3,077,578 | +0.73(+1.96%) |
Jan 17, 2019 | 37.38 | 37.38 | 36.96 | 37.33 | 3,334,732 | +0.09(+0.25%) |
Jan 16, 2019 | 37.42 | 37.70 | 37.16 | 37.23 | 4,075,250 | -0.15(-0.41%) |
Jan 15, 2019 | 36.92 | 37.42 | 36.89 | 37.39 | 3,225,207 | +0.54(+1.47%) |
Jan 14, 2019 | 36.98 | 37.10 | 36.70 | 36.85 | 3,613,931 | -0.27(-0.72%) |
Jan 11, 2019 | 37.30 | 37.39 | 36.87 | 37.11 | 2,923,141 | -0.18(-0.48%) |
Jan 10, 2019 | 37.04 | 37.31 | 36.79 | 37.29 | 3,406,616 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.36 | 36.72 | 37.04 | 4,105,307 | +0.32(+0.87%) |
Jan 08, 2019 | 36.31 | 36.75 | 36.14 | 36.72 | 5,927,224 | +0.67(+1.86%) |
Jan 07, 2019 | 35.72 | 36.49 | 35.66 | 36.05 | 4,617,003 | +0.18(+0.50%) |
Jan 04, 2019 | 35.40 | 35.95 | 35.33 | 35.87 | 3,624,969 | +0.81(+2.31%) |
Jan 03, 2019 | 35.08 | 35.55 | 34.74 | 35.06 | 3,787,058 | -0.15(-0.44%) |
Jan 02, 2019 | 34.89 | 35.38 | 34.85 | 35.21 | 2,903,793 | -0.02(-0.05%) |
Dec 31, 2018 | 35.12 | 35.29 | 34.83 | 35.23 | 3,160,960 | +0.16(+0.47%) |
Dec 28, 2018 | 35.37 | 35.68 | 34.83 | 35.07 | 3,542,866 | -0.15(-0.44%) |
Dec 27, 2018 | 34.65 | 35.23 | 34.21 | 35.22 | 4,425,299 | +0.25(+0.71%) |
Dec 26, 2018 | 34.21 | 34.99 | 33.67 | 34.97 | 3,931,205 | +0.90(+2.65%) |
Dec 24, 2018 | 35.00 | 35.00 | 33.90 | 34.07 | 2,955,005 | -1.01(-2.89%) |
Dec 21, 2018 | 35.59 | 35.92 | 34.85 | 35.08 | 9,551,843 | -0.37(-1.04%) |
Dec 20, 2018 | 36.33 | 36.33 | 34.96 | 35.45 | 6,272,303 | -1.01(-2.76%) |
Dec 19, 2018 | 37.05 | 37.46 | 36.20 | 36.46 | 3,633,931 | -0.38(-1.03%) |
Dec 18, 2018 | 37.44 | 37.83 | 36.64 | 36.84 | 4,095,972 | -0.46(-1.24%) |
Dec 17, 2018 | 38.21 | 38.26 | 37.11 | 37.30 | 3,822,078 | -1.06(-2.76%) |
Dec 14, 2018 | 38.28 | 38.84 | 38.27 | 38.36 | 4,059,207 | -0.28(-0.71%) |
Dec 13, 2018 | 38.79 | 38.94 | 38.40 | 38.64 | 3,122,555 | -0.22(-0.58%) |
Dec 12, 2018 | 38.71 | 39.29 | 38.59 | 38.86 | 6,980,119 | +0.55(+1.44%) |
Dec 11, 2018 | 38.58 | 38.85 | 38.06 | 38.31 | 5,264,437 | -0.03(-0.09%) |
Dec 10, 2018 | 38.27 | 38.52 | 37.65 | 38.34 | 5,841,895 | +0.11(+0.29%) |
Dec 07, 2018 | 39.00 | 39.31 | 38.05 | 38.23 | 4,267,023 | -0.92(-2.35%) |
Dec 06, 2018 | 39.02 | 39.16 | 37.98 | 39.15 | 5,896,479 | -0.07(-0.18%) |
Dec 04, 2018 | 40.32 | 40.55 | 39.11 | 39.22 | 5,142,012 | -1.06(-2.63%) |