Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.53 | 37.93 | 37.37 | 37.50 | 308,900 | -0.29(-0.77%) |
Nov 27, 2019 | 37.70 | 38.02 | 37.53 | 37.79 | 667,900 | +0.08(+0.21%) |
Nov 26, 2019 | 37.37 | 37.86 | 37.23 | 37.71 | 944,375 | +0.26(+0.69%) |
Nov 25, 2019 | 36.88 | 37.61 | 36.79 | 37.45 | 629,226 | +0.82(+2.24%) |
Nov 22, 2019 | 36.31 | 36.70 | 36.12 | 36.63 | 498,100 | +0.39(+1.08%) |
Nov 21, 2019 | 36.48 | 36.91 | 36.10 | 36.24 | 883,876 | -0.16(-0.44%) |
Nov 20, 2019 | 37.23 | 37.89 | 35.72 | 36.40 | 1,100,364 | +0.01(+0.03%) |
Nov 19, 2019 | 33.89 | 36.53 | 33.78 | 36.39 | 1,551,730 | +2.69(+7.98%) |
Nov 18, 2019 | 33.59 | 33.88 | 33.49 | 33.70 | 903,536 | -0.02(-0.06%) |
Nov 15, 2019 | 33.88 | 34.12 | 33.68 | 33.72 | 354,700 | +0.11(+0.33%) |
Nov 14, 2019 | 34.10 | 34.34 | 33.52 | 33.61 | 595,676 | -0.55(-1.60%) |
Nov 13, 2019 | 33.42 | 34.19 | 33.42 | 34.16 | 540,966 | +0.40(+1.17%) |
Nov 12, 2019 | 33.80 | 34.04 | 33.48 | 33.76 | 380,260 | +0.07(+0.22%) |
Nov 11, 2019 | 33.86 | 34.27 | 33.49 | 33.69 | 516,756 | -0.71(-2.08%) |
Nov 08, 2019 | 34.03 | 34.50 | 33.68 | 34.40 | 465,900 | +0.40(+1.18%) |
Nov 07, 2019 | 33.20 | 34.02 | 32.30 | 34.00 | 880,028 | +2.38(+7.53%) |
Nov 06, 2019 | 31.85 | 32.00 | 31.37 | 31.62 | 495,789 | -0.29(-0.91%) |
Nov 05, 2019 | 31.98 | 32.27 | 31.78 | 31.91 | 497,280 | +0.11(+0.35%) |
Nov 04, 2019 | 32.17 | 32.17 | 31.56 | 31.80 | 518,607 | -0.02(-0.06%) |
Nov 01, 2019 | 31.57 | 32.06 | 31.35 | 31.82 | 543,600 | +0.43(+1.37%) |
Oct 31, 2019 | 31.97 | 32.04 | 31.11 | 31.39 | 456,204 | -0.62(-1.94%) |
Oct 30, 2019 | 31.92 | 32.27 | 31.64 | 32.01 | 249,764 | +0.09(+0.28%) |
Oct 29, 2019 | 31.67 | 32.06 | 31.55 | 31.92 | 338,418 | +0.16(+0.50%) |
Oct 28, 2019 | 31.45 | 31.85 | 31.40 | 31.76 | 301,055 | +0.62(+1.99%) |
Oct 25, 2019 | 31.16 | 31.29 | 30.96 | 31.14 | 393,600 | -0.01(-0.03%) |
Oct 24, 2019 | 31.09 | 31.33 | 30.51 | 31.15 | 341,307 | +0.40(+1.30%) |
Oct 23, 2019 | 30.71 | 31.09 | 30.43 | 30.75 | 314,350 | -0.08(-0.26%) |
Oct 22, 2019 | 31.22 | 31.43 | 30.80 | 30.83 | 281,082 | -0.40(-1.27%) |
Oct 21, 2019 | 31.36 | 31.54 | 30.99 | 31.23 | 284,254 | +0.26(+0.84%) |
Oct 18, 2019 | 31.33 | 31.50 | 30.72 | 30.96 | 447,100 | -0.57(-1.79%) |
Oct 17, 2019 | 31.51 | 31.75 | 31.32 | 31.53 | 451,809 | +0.23(+0.75%) |
Oct 16, 2019 | 31.05 | 31.32 | 30.74 | 31.30 | 621,669 | +0.01(+0.02%) |
Oct 15, 2019 | 30.45 | 31.40 | 30.32 | 31.29 | 528,128 | +0.98(+3.23%) |
Oct 14, 2019 | 30.65 | 30.73 | 30.23 | 30.31 | 513,105 | -0.52(-1.69%) |
Oct 11, 2019 | 31.08 | 31.27 | 30.79 | 30.83 | 1,411,700 | +0.25(+0.82%) |
Oct 10, 2019 | 30.76 | 30.99 | 30.47 | 30.58 | 420,336 | -0.10(-0.33%) |
Oct 09, 2019 | 30.55 | 30.96 | 30.26 | 30.68 | 351,431 | +0.51(+1.69%) |
Oct 08, 2019 | 30.10 | 30.58 | 29.72 | 30.17 | 436,472 | -0.32(-1.05%) |
Oct 07, 2019 | 30.55 | 30.76 | 30.42 | 30.49 | 446,257 | -0.08(-0.26%) |
Oct 04, 2019 | 30.11 | 30.60 | 30.03 | 30.57 | 557,000 | +0.54(+1.80%) |
Oct 03, 2019 | 29.64 | 30.18 | 29.14 | 30.03 | 418,142 | +0.25(+0.84%) |
Oct 02, 2019 | 29.95 | 29.95 | 29.29 | 29.78 | 477,392 | -0.49(-1.62%) |
Oct 01, 2019 | 31.57 | 31.71 | 30.23 | 30.27 | 417,392 | -1.05(-3.37%) |
Sep 30, 2019 | 30.86 | 31.48 | 30.74 | 31.32 | 623,758 | +0.64(+2.10%) |
Sep 27, 2019 | 31.50 | 31.50 | 30.51 | 30.68 | 451,000 | -0.72(-2.29%) |
Sep 26, 2019 | 31.31 | 31.66 | 31.22 | 31.40 | 566,183 | -0.07(-0.22%) |
Sep 25, 2019 | 30.37 | 31.55 | 30.20 | 31.47 | 806,916 | +0.98(+3.21%) |
Sep 24, 2019 | 31.36 | 31.59 | 30.27 | 30.49 | 663,261 | -0.82(-2.62%) |
Sep 23, 2019 | 31.82 | 31.82 | 31.21 | 31.31 | 620,764 | -0.55(-1.73%) |
Sep 20, 2019 | 32.07 | 32.31 | 31.54 | 31.86 | 2,345,700 | -0.30(-0.93%) |
Sep 19, 2019 | 32.49 | 32.93 | 32.12 | 32.16 | 674,766 | -0.35(-1.08%) |
Sep 18, 2019 | 32.89 | 32.89 | 32.04 | 32.51 | 744,610 | -0.19(-0.58%) |
Sep 17, 2019 | 32.72 | 32.95 | 32.41 | 32.70 | 724,488 | -0.15(-0.46%) |
Sep 16, 2019 | 32.50 | 33.03 | 32.31 | 32.85 | 1,268,530 | +0.07(+0.21%) |
Sep 13, 2019 | 33.04 | 33.38 | 32.55 | 32.78 | 991,400 | -0.12(-0.36%) |
Sep 12, 2019 | 32.70 | 33.06 | 31.99 | 32.90 | 1,111,444 | +0.94(+2.94%) |
Sep 11, 2019 | 30.95 | 31.99 | 30.53 | 31.96 | 835,633 | +1.18(+3.83%) |
Sep 10, 2019 | 31.19 | 31.25 | 30.43 | 30.78 | 903,546 | -0.52(-1.66%) |
Sep 09, 2019 | 31.06 | 31.59 | 30.87 | 31.30 | 1,556,871 | +0.31(+1.00%) |
Sep 06, 2019 | 30.63 | 31.14 | 30.31 | 30.99 | 836,900 | +0.32(+1.04%) |
Sep 05, 2019 | 29.79 | 30.81 | 29.55 | 30.67 | 716,902 | +1.39(+4.75%) |
Sep 04, 2019 | 29.07 | 29.40 | 28.67 | 29.28 | 1,405,176 | +0.52(+1.81%) |
Sep 03, 2019 | 29.47 | 29.70 | 28.63 | 28.76 | 1,364,256 | -1.02(-3.43%) |
Aug 30, 2019 | 29.63 | 29.80 | 29.43 | 29.78 | 702,000 | +0.16(+0.54%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.27 | 29.62 | 591,323 | +0.63(+2.17%) |
Aug 28, 2019 | 28.55 | 29.08 | 28.32 | 28.99 | 640,595 | +0.39(+1.36%) |
Aug 27, 2019 | 28.86 | 28.86 | 28.50 | 28.60 | 933,457 | +0.06(+0.21%) |
Aug 26, 2019 | 28.89 | 28.89 | 28.10 | 28.54 | 729,527 | +0.04(+0.14%) |
Aug 23, 2019 | 29.30 | 29.67 | 28.41 | 28.50 | 957,000 | -0.92(-3.13%) |
Aug 22, 2019 | 29.32 | 29.58 | 29.10 | 29.42 | 758,613 | +0.15(+0.51%) |
Aug 21, 2019 | 29.24 | 29.45 | 28.96 | 29.27 | 596,020 | +0.32(+1.11%) |
Aug 20, 2019 | 29.32 | 29.38 | 28.79 | 28.95 | 755,937 | -0.60(-2.03%) |
Aug 19, 2019 | 29.73 | 29.87 | 29.37 | 29.55 | 607,282 | +0.16(+0.54%) |
Aug 16, 2019 | 28.97 | 29.50 | 28.91 | 29.39 | 683,000 | +0.71(+2.48%) |
Aug 15, 2019 | 28.85 | 28.90 | 28.50 | 28.68 | 863,089 | -0.15(-0.52%) |
Aug 14, 2019 | 28.38 | 28.99 | 28.02 | 28.83 | 1,369,775 | -0.21(-0.72%) |
Aug 13, 2019 | 28.49 | 29.13 | 28.48 | 29.04 | 696,043 | +0.46(+1.61%) |
Aug 12, 2019 | 28.93 | 28.94 | 28.53 | 28.58 | 874,445 | -0.58(-1.99%) |
Aug 09, 2019 | 30.42 | 30.80 | 29.12 | 29.16 | 917,400 | -1.70(-5.51%) |
Aug 08, 2019 | 31.38 | 31.38 | 29.68 | 30.86 | 1,364,558 | +0.71(+2.35%) |
Aug 07, 2019 | 29.75 | 30.32 | 29.67 | 30.15 | 752,892 | -0.17(-0.56%) |
Aug 06, 2019 | 30.10 | 30.68 | 30.02 | 30.32 | 855,597 | +0.39(+1.30%) |
Aug 05, 2019 | 30.69 | 30.69 | 29.53 | 29.93 | 943,264 | -1.57(-4.98%) |
Aug 02, 2019 | 32.63 | 32.63 | 31.47 | 31.50 | 592,800 | -1.40(-4.26%) |
Aug 01, 2019 | 33.67 | 34.05 | 32.67 | 32.90 | 879,039 | -0.66(-1.97%) |
Jul 31, 2019 | 34.15 | 34.37 | 33.19 | 33.56 | 733,203 | -0.45(-1.32%) |
Jul 30, 2019 | 33.66 | 34.04 | 33.51 | 34.01 | 758,095 | +0.16(+0.47%) |
Jul 29, 2019 | 33.61 | 33.86 | 33.35 | 33.85 | 503,942 | +0.34(+1.01%) |
Jul 26, 2019 | 33.17 | 33.56 | 33.02 | 33.51 | 786,200 | +0.39(+1.18%) |
Jul 25, 2019 | 33.31 | 33.36 | 33.01 | 33.12 | 680,692 | -0.46(-1.37%) |
Jul 24, 2019 | 33.58 | 33.79 | 33.36 | 33.58 | 823,337 | -0.09(-0.27%) |
Jul 23, 2019 | 33.89 | 33.95 | 33.36 | 33.67 | 400,940 | -0.04(-0.12%) |
Jul 22, 2019 | 34.00 | 34.38 | 33.69 | 33.71 | 434,015 | -0.24(-0.71%) |
Jul 19, 2019 | 34.20 | 34.90 | 33.95 | 33.95 | 507,300 | -0.31(-0.90%) |
Jul 18, 2019 | 34.07 | 34.36 | 33.99 | 34.26 | 230,297 | +0.23(+0.68%) |
Jul 17, 2019 | 34.25 | 34.31 | 33.78 | 34.03 | 661,386 | -0.15(-0.44%) |
Jul 16, 2019 | 34.64 | 34.70 | 34.17 | 34.18 | 396,487 | -0.47(-1.36%) |
Jul 15, 2019 | 34.83 | 35.23 | 34.37 | 34.65 | 289,685 | -0.16(-0.46%) |
Jul 12, 2019 | 34.39 | 34.89 | 34.25 | 34.81 | 432,700 | +0.46(+1.34%) |
Jul 11, 2019 | 34.24 | 35.21 | 33.65 | 34.35 | 377,334 | +0.18(+0.53%) |
Jul 10, 2019 | 33.75 | 34.19 | 33.62 | 34.17 | 787,620 | +0.56(+1.67%) |
Jul 09, 2019 | 33.62 | 33.77 | 33.54 | 33.61 | 863,895 | -0.26(-0.77%) |
Jul 08, 2019 | 34.31 | 34.48 | 33.69 | 33.87 | 747,075 | -0.99(-2.84%) |
Jul 05, 2019 | 34.64 | 35.22 | 34.21 | 34.86 | 452,800 | -0.02(-0.06%) |
Jul 03, 2019 | 34.83 | 35.15 | 34.72 | 34.88 | 193,600 | +0.27(+0.78%) |
Jul 02, 2019 | 34.75 | 34.99 | 34.48 | 34.61 | 463,007 | -0.11(-0.32%) |
Jul 01, 2019 | 34.92 | 35.20 | 34.48 | 34.72 | 738,277 | +0.38(+1.11%) |
Jun 28, 2019 | 33.32 | 34.41 | 33.32 | 34.34 | 1,773,400 | +1.17(+3.53%) |
Jun 27, 2019 | 32.78 | 33.20 | 32.76 | 33.17 | 429,990 | +0.56(+1.72%) |
Jun 26, 2019 | 32.51 | 32.82 | 32.38 | 32.61 | 580,289 | +0.26(+0.80%) |
Jun 25, 2019 | 32.54 | 32.72 | 32.24 | 32.35 | 736,357 | -0.09(-0.28%) |
Jun 24, 2019 | 32.93 | 33.05 | 32.37 | 32.44 | 521,666 | -0.54(-1.64%) |
Jun 21, 2019 | 32.74 | 33.14 | 32.65 | 32.98 | 2,018,600 | +0.08(+0.24%) |
Jun 20, 2019 | 32.37 | 32.91 | 32.37 | 32.90 | 695,790 | +0.65(+2.02%) |
Jun 19, 2019 | 32.09 | 32.36 | 31.93 | 32.25 | 904,571 | +0.20(+0.62%) |
Jun 18, 2019 | 32.30 | 32.51 | 31.99 | 32.05 | 791,526 | +0.02(+0.06%) |
Jun 17, 2019 | 32.34 | 32.54 | 31.96 | 32.03 | 742,133 | -0.38(-1.17%) |
Jun 14, 2019 | 32.84 | 32.89 | 32.23 | 32.41 | 641,300 | -0.46(-1.40%) |
Jun 13, 2019 | 32.85 | 32.92 | 32.68 | 32.87 | 509,325 | +0.09(+0.27%) |
Jun 12, 2019 | 32.99 | 33.11 | 32.70 | 32.78 | 599,260 | -0.23(-0.70%) |
Jun 11, 2019 | 33.11 | 33.25 | 32.67 | 33.01 | 802,842 | +0.26(+0.79%) |
Jun 10, 2019 | 32.61 | 32.98 | 32.40 | 32.75 | 572,227 | +0.41(+1.27%) |
Jun 07, 2019 | 32.34 | 32.91 | 32.30 | 32.34 | 511,700 | -0.06(-0.19%) |
Jun 06, 2019 | 32.19 | 32.51 | 31.89 | 32.40 | 451,712 | +0.14(+0.43%) |
Jun 05, 2019 | 32.35 | 32.60 | 31.90 | 32.26 | 518,160 | +0.16(+0.50%) |
Jun 04, 2019 | 31.00 | 32.13 | 30.77 | 32.10 | 730,279 | +1.47(+4.80%) |
Jun 03, 2019 | 31.44 | 32.49 | 30.50 | 30.63 | 1,030,385 | -0.83(-2.64%) |
May 31, 2019 | 31.68 | 32.05 | 31.45 | 31.46 | 759,500 | -0.63(-1.96%) |
May 30, 2019 | 31.83 | 32.15 | 31.79 | 32.09 | 763,896 | +0.29(+0.91%) |
May 29, 2019 | 31.68 | 32.09 | 31.45 | 31.80 | 771,351 | -0.14(-0.44%) |
May 28, 2019 | 32.07 | 32.57 | 31.92 | 31.94 | 673,502 | -0.09(-0.28%) |
May 24, 2019 | 31.75 | 32.17 | 31.75 | 32.03 | 611,600 | +0.45(+1.42%) |
May 23, 2019 | 31.60 | 31.77 | 31.33 | 31.58 | 824,276 | -0.44(-1.37%) |
May 22, 2019 | 31.43 | 32.04 | 31.10 | 32.02 | 970,997 | +0.51(+1.62%) |
May 21, 2019 | 31.25 | 31.57 | 31.08 | 31.51 | 557,748 | +0.50(+1.61%) |
May 20, 2019 | 31.06 | 31.54 | 30.81 | 31.01 | 370,479 | -0.41(-1.30%) |
May 17, 2019 | 31.69 | 32.01 | 31.29 | 31.42 | 585,600 | -0.65(-2.03%) |
May 16, 2019 | 31.40 | 32.35 | 31.20 | 32.07 | 942,494 | +0.82(+2.62%) |
May 15, 2019 | 31.08 | 31.46 | 31.08 | 31.25 | 773,639 | -0.13(-0.41%) |
May 14, 2019 | 31.49 | 31.59 | 31.14 | 31.38 | 898,565 | +0.11(+0.35%) |
May 13, 2019 | 31.89 | 31.89 | 31.26 | 31.27 | 1,128,932 | -1.44(-4.40%) |
May 10, 2019 | 31.99 | 32.84 | 31.74 | 32.71 | 974,800 | +0.54(+1.68%) |
May 09, 2019 | 33.19 | 33.70 | 31.00 | 32.17 | 1,212,055 | -1.95(-5.72%) |
May 08, 2019 | 34.36 | 34.57 | 33.98 | 34.12 | 788,839 | -0.28(-0.81%) |
May 07, 2019 | 35.06 | 35.28 | 34.15 | 34.40 | 321,270 | -1.04(-2.93%) |
May 06, 2019 | 34.79 | 35.55 | 34.51 | 35.44 | 536,117 | +0.02(+0.06%) |
May 03, 2019 | 35.12 | 35.47 | 34.97 | 35.42 | 419,000 | +0.44(+1.26%) |
May 02, 2019 | 34.79 | 35.15 | 34.58 | 34.98 | 442,221 | +0.13(+0.37%) |
May 01, 2019 | 35.69 | 35.86 | 34.75 | 34.85 | 518,862 | -0.67(-1.89%) |
Apr 30, 2019 | 35.20 | 35.68 | 34.97 | 35.52 | 657,201 | +0.35(+1.00%) |
Apr 29, 2019 | 34.84 | 35.27 | 34.84 | 35.17 | 390,943 | +0.34(+0.98%) |
Apr 26, 2019 | 34.48 | 34.92 | 34.25 | 34.83 | 454,100 | +0.38(+1.10%) |
Apr 25, 2019 | 34.77 | 34.94 | 34.10 | 34.45 | 349,744 | -0.31(-0.89%) |
Apr 24, 2019 | 34.98 | 35.27 | 34.63 | 34.76 | 580,245 | -0.21(-0.60%) |
Apr 23, 2019 | 34.23 | 35.31 | 34.11 | 34.97 | 742,455 | +0.81(+2.37%) |
Apr 22, 2019 | 33.82 | 34.20 | 33.76 | 34.16 | 366,414 | +0.19(+0.56%) |
Apr 18, 2019 | 33.65 | 34.15 | 33.37 | 33.97 | 517,800 | +0.26(+0.77%) |
Apr 17, 2019 | 34.65 | 34.81 | 33.65 | 33.71 | 483,601 | -0.80(-2.32%) |
Apr 16, 2019 | 34.70 | 34.98 | 34.28 | 34.51 | 427,753 | +0.05(+0.15%) |
Apr 15, 2019 | 34.07 | 34.54 | 34.02 | 34.46 | 404,094 | +0.44(+1.29%) |
Apr 12, 2019 | 34.57 | 34.57 | 33.97 | 34.02 | 513,000 | -0.34(-0.99%) |
Apr 11, 2019 | 34.34 | 34.52 | 34.09 | 34.36 | 1,161,586 | +0.04(+0.12%) |
Apr 10, 2019 | 34.01 | 34.44 | 34.00 | 34.32 | 347,196 | +0.34(+1.00%) |
Apr 09, 2019 | 33.93 | 34.31 | 33.91 | 33.98 | 280,338 | -0.16(-0.47%) |
Apr 08, 2019 | 33.99 | 34.16 | 33.60 | 34.14 | 410,747 | +0.18(+0.53%) |
Apr 05, 2019 | 33.83 | 34.32 | 33.80 | 33.96 | 588,600 | +0.20(+0.59%) |
Apr 04, 2019 | 33.86 | 33.90 | 33.36 | 33.76 | 716,427 | -0.05(-0.15%) |
Apr 03, 2019 | 33.67 | 33.91 | 33.59 | 33.81 | 689,283 | +0.38(+1.14%) |
Apr 02, 2019 | 33.32 | 33.60 | 33.22 | 33.43 | 451,755 | +0.22(+0.66%) |
Apr 01, 2019 | 33.00 | 33.23 | 32.86 | 33.21 | 628,763 | +0.34(+1.03%) |
Mar 29, 2019 | 32.71 | 32.97 | 32.38 | 32.87 | 959,800 | +0.50(+1.54%) |
Mar 28, 2019 | 32.91 | 33.74 | 32.18 | 32.37 | 647,452 | -0.39(-1.19%) |
Mar 27, 2019 | 32.62 | 32.89 | 31.95 | 32.76 | 808,993 | +0.14(+0.43%) |
Mar 26, 2019 | 32.57 | 32.81 | 32.30 | 32.62 | 430,320 | +0.38(+1.18%) |
Mar 25, 2019 | 32.16 | 32.32 | 31.89 | 32.24 | 582,375 | +0.06(+0.19%) |
Mar 22, 2019 | 33.07 | 33.37 | 32.17 | 32.18 | 544,000 | -1.15(-3.45%) |
Mar 21, 2019 | 32.86 | 33.51 | 32.66 | 33.33 | 670,389 | +0.43(+1.31%) |
Mar 20, 2019 | 33.11 | 33.48 | 32.64 | 32.90 | 639,792 | -0.28(-0.84%) |
Mar 19, 2019 | 33.54 | 33.73 | 33.05 | 33.18 | 594,623 | -0.21(-0.63%) |
Mar 18, 2019 | 33.66 | 34.21 | 33.35 | 33.39 | 584,302 | -0.26(-0.77%) |
Mar 15, 2019 | 33.36 | 33.95 | 32.94 | 33.65 | 1,296,700 | +0.37(+1.11%) |
Mar 14, 2019 | 33.15 | 33.79 | 33.07 | 33.28 | 612,830 | +0.14(+0.42%) |
Mar 13, 2019 | 33.05 | 33.40 | 33.00 | 33.14 | 538,360 | +0.23(+0.70%) |
Mar 12, 2019 | 32.63 | 33.00 | 32.44 | 32.91 | 429,957 | +0.30(+0.92%) |
Mar 11, 2019 | 32.00 | 32.88 | 32.00 | 32.61 | 774,018 | +0.67(+2.10%) |
Mar 08, 2019 | 31.98 | 32.68 | 31.62 | 31.94 | 1,188,600 | +0.42(+1.33%) |
Mar 07, 2019 | 32.01 | 32.01 | 31.40 | 31.52 | 872,743 | -0.54(-1.68%) |
Mar 06, 2019 | 32.90 | 32.92 | 31.95 | 32.06 | 809,267 | -0.88(-2.67%) |
Mar 05, 2019 | 33.08 | 33.22 | 32.63 | 32.94 | 670,289 | -0.13(-0.39%) |
Mar 04, 2019 | 32.99 | 33.29 | 32.36 | 33.07 | 1,442,163 | +0.00(+0.00%) |
Mar 01, 2019 | 32.23 | 33.31 | 32.15 | 33.07 | 1,055,700 | +1.20(+3.77%) |
Feb 28, 2019 | 30.11 | 32.47 | 28.37 | 31.87 | 1,693,803 | +0.69(+2.21%) |
Feb 27, 2019 | 30.98 | 31.18 | 30.66 | 31.18 | 713,626 | +0.10(+0.32%) |
Feb 26, 2019 | 31.41 | 31.59 | 31.04 | 31.08 | 1,100,805 | -0.35(-1.11%) |
Feb 25, 2019 | 31.84 | 31.97 | 31.41 | 31.43 | 641,314 | -0.22(-0.70%) |
Feb 22, 2019 | 31.66 | 31.90 | 31.44 | 31.65 | 646,500 | +0.32(+1.02%) |
Feb 21, 2019 | 31.07 | 31.36 | 30.85 | 31.33 | 516,403 | +0.23(+0.74%) |
Feb 20, 2019 | 31.00 | 31.24 | 30.88 | 31.10 | 586,920 | +0.25(+0.81%) |
Feb 19, 2019 | 30.62 | 31.03 | 30.57 | 30.85 | 506,915 | +0.10(+0.33%) |
Feb 15, 2019 | 30.41 | 30.76 | 30.08 | 30.75 | 637,300 | +0.55(+1.82%) |
Feb 14, 2019 | 30.09 | 30.48 | 30.09 | 30.20 | 809,761 | -0.02(-0.07%) |
Feb 13, 2019 | 30.28 | 30.50 | 29.96 | 30.22 | 843,832 | -0.02(-0.07%) |
Feb 12, 2019 | 30.27 | 30.44 | 30.16 | 30.24 | 866,766 | -0.02(-0.07%) |
Feb 11, 2019 | 30.46 | 30.63 | 30.16 | 30.26 | 543,465 | -0.04(-0.13%) |
Feb 08, 2019 | 29.77 | 30.31 | 29.69 | 30.30 | 601,200 | +0.36(+1.20%) |
Feb 07, 2019 | 30.16 | 30.27 | 29.84 | 29.94 | 672,523 | -0.55(-1.80%) |
Feb 06, 2019 | 30.09 | 30.51 | 29.79 | 30.49 | 590,902 | +0.43(+1.43%) |
Feb 05, 2019 | 29.96 | 30.24 | 29.93 | 30.06 | 774,824 | +0.16(+0.54%) |
Feb 04, 2019 | 29.47 | 30.00 | 29.47 | 29.90 | 472,613 | +0.34(+1.15%) |
Feb 01, 2019 | 29.44 | 29.64 | 29.29 | 29.56 | 607,400 | +0.00(+0.00%) |
Jan 31, 2019 | 28.76 | 29.60 | 28.73 | 29.56 | 1,182,607 | +0.83(+2.89%) |
Jan 30, 2019 | 28.85 | 28.85 | 28.30 | 28.73 | 687,555 | +0.13(+0.45%) |
Jan 29, 2019 | 28.82 | 28.82 | 28.48 | 28.60 | 587,792 | -0.22(-0.76%) |
Jan 28, 2019 | 28.87 | 29.10 | 28.71 | 28.82 | 651,938 | -0.41(-1.40%) |
Jan 25, 2019 | 28.91 | 29.35 | 28.83 | 29.23 | 526,400 | +0.62(+2.17%) |
Jan 24, 2019 | 28.43 | 28.66 | 28.19 | 28.61 | 881,858 | +0.18(+0.63%) |
Jan 23, 2019 | 28.33 | 28.46 | 27.96 | 28.43 | 955,606 | +0.20(+0.71%) |
Jan 22, 2019 | 28.48 | 28.65 | 27.97 | 28.23 | 648,144 | -0.51(-1.77%) |
Jan 18, 2019 | 28.56 | 29.02 | 28.51 | 28.74 | 1,040,800 | +0.12(+0.42%) |
Jan 17, 2019 | 28.25 | 28.84 | 28.25 | 28.62 | 656,204 | +0.18(+0.63%) |
Jan 16, 2019 | 28.09 | 28.65 | 28.08 | 28.44 | 605,858 | +0.50(+1.79%) |
Jan 15, 2019 | 27.81 | 27.99 | 27.71 | 27.94 | 991,728 | +0.15(+0.54%) |
Jan 14, 2019 | 27.89 | 28.04 | 26.76 | 27.79 | 289,316 | -0.35(-1.24%) |
Jan 11, 2019 | 27.97 | 28.49 | 27.81 | 28.14 | 307,000 | +0.04(+0.14%) |
Jan 10, 2019 | 27.56 | 28.13 | 27.51 | 28.10 | 465,595 | +0.36(+1.30%) |
Jan 09, 2019 | 27.49 | 28.10 | 27.37 | 27.74 | 757,612 | +0.35(+1.28%) |
Jan 08, 2019 | 26.81 | 27.43 | 26.53 | 27.39 | 676,547 | +0.88(+3.32%) |
Jan 07, 2019 | 26.28 | 27.37 | 26.19 | 26.51 | 674,019 | +0.34(+1.30%) |
Jan 04, 2019 | 25.68 | 26.45 | 25.59 | 26.17 | 692,200 | +1.01(+4.01%) |
Jan 03, 2019 | 26.22 | 26.56 | 25.12 | 25.16 | 938,990 | -1.98(-7.30%) |
Jan 02, 2019 | 27.39 | 27.53 | 26.63 | 27.14 | 772,421 | -0.53(-1.92%) |
Dec 31, 2018 | 27.41 | 27.80 | 27.11 | 27.67 | 592,700 | +0.42(+1.54%) |
Dec 28, 2018 | 27.63 | 27.89 | 27.16 | 27.25 | 846,200 | -0.23(-0.84%) |
Dec 27, 2018 | 26.41 | 27.51 | 26.32 | 27.48 | 916,461 | +0.55(+2.04%) |
Dec 26, 2018 | 25.55 | 26.98 | 25.31 | 26.93 | 666,116 | +1.61(+6.36%) |
Dec 24, 2018 | 25.98 | 26.19 | 25.27 | 25.32 | 367,900 | -0.91(-3.47%) |
Dec 21, 2018 | 26.55 | 27.47 | 26.04 | 26.23 | 2,357,900 | -0.32(-1.21%) |
Dec 20, 2018 | 26.89 | 27.27 | 25.81 | 26.55 | 795,576 | -0.49(-1.81%) |
Dec 19, 2018 | 27.04 | 27.98 | 26.78 | 27.04 | 658,074 | +0.08(+0.30%) |
Dec 18, 2018 | 27.08 | 27.33 | 26.66 | 26.96 | 833,901 | +0.26(+0.97%) |
Dec 17, 2018 | 27.33 | 27.65 | 26.57 | 26.70 | 837,609 | -0.77(-2.80%) |
Dec 14, 2018 | 27.63 | 28.00 | 27.37 | 27.47 | 339,200 | -0.42(-1.51%) |
Dec 13, 2018 | 28.10 | 28.28 | 27.58 | 27.89 | 594,752 | -0.17(-0.61%) |
Dec 12, 2018 | 27.93 | 28.38 | 27.78 | 28.06 | 450,274 | +0.59(+2.15%) |
Dec 11, 2018 | 27.71 | 28.29 | 27.07 | 27.47 | 601,732 | +0.28(+1.03%) |
Dec 10, 2018 | 27.14 | 27.94 | 26.89 | 27.19 | 576,694 | +0.03(+0.11%) |
Dec 07, 2018 | 28.35 | 28.35 | 26.87 | 27.16 | 713,800 | -1.17(-4.13%) |
Dec 06, 2018 | 27.76 | 28.33 | 27.62 | 28.33 | 713,540 | +0.08(+0.28%) |
Dec 04, 2018 | 29.41 | 29.41 | 28.02 | 28.25 | 759,200 | -1.19(-4.04%) |