Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.66 | 38.08 | 37.65 | 38.03 | 1,307,615 | +0.27(+0.73%) |
Dec 30, 2019 | 37.78 | 37.92 | 37.57 | 37.75 | 821,804 | -0.04(-0.09%) |
Dec 27, 2019 | 38.19 | 38.23 | 37.68 | 37.79 | 1,316,981 | -0.29(-0.77%) |
Dec 26, 2019 | 37.89 | 38.10 | 37.71 | 38.08 | 896,642 | +0.19(+0.49%) |
Dec 24, 2019 | 38.28 | 38.43 | 37.68 | 37.89 | 1,094,907 | -0.37(-0.97%) |
Dec 23, 2019 | 37.75 | 38.36 | 37.73 | 38.27 | 2,759,664 | +0.62(+1.65%) |
Dec 20, 2019 | 37.74 | 37.98 | 37.55 | 37.65 | 5,060,069 | +0.21(+0.57%) |
Dec 19, 2019 | 37.66 | 37.88 | 37.25 | 37.43 | 2,305,904 | +0.09(+0.24%) |
Dec 18, 2019 | 37.10 | 37.46 | 36.86 | 37.34 | 2,231,369 | +0.12(+0.31%) |
Dec 17, 2019 | 36.19 | 37.27 | 36.18 | 37.23 | 2,325,896 | +0.98(+2.71%) |
Dec 16, 2019 | 36.62 | 36.78 | 36.22 | 36.25 | 2,678,626 | +0.01(+0.02%) |
Dec 13, 2019 | 36.49 | 36.68 | 35.95 | 36.24 | 2,319,471 | -0.31(-0.85%) |
Dec 12, 2019 | 35.84 | 36.65 | 35.62 | 36.55 | 2,039,751 | +0.74(+2.05%) |
Dec 11, 2019 | 35.54 | 35.88 | 35.35 | 35.81 | 1,935,148 | +0.30(+0.85%) |
Dec 10, 2019 | 36.05 | 36.21 | 35.40 | 35.51 | 1,560,809 | -0.73(-2.01%) |
Dec 09, 2019 | 36.63 | 36.69 | 36.16 | 36.24 | 1,958,609 | -0.30(-0.82%) |
Dec 06, 2019 | 35.88 | 36.61 | 35.70 | 36.54 | 2,900,157 | +1.11(+3.13%) |
Dec 05, 2019 | 35.08 | 35.53 | 34.99 | 35.43 | 1,669,474 | +0.53(+1.52%) |
Dec 04, 2019 | 35.15 | 35.76 | 34.87 | 34.90 | 2,851,594 | -0.11(-0.30%) |
Dec 03, 2019 | 35.19 | 35.37 | 34.70 | 35.00 | 3,058,857 | -0.80(-2.23%) |
Dec 02, 2019 | 35.97 | 36.33 | 35.76 | 35.80 | 2,759,382 | +0.06(+0.17%) |
Nov 29, 2019 | 35.97 | 35.98 | 35.66 | 35.74 | 1,860,429 | -0.29(-0.81%) |
Nov 27, 2019 | 35.98 | 36.23 | 35.78 | 36.03 | 3,901,067 | +0.15(+0.42%) |
Nov 26, 2019 | 35.14 | 35.96 | 34.93 | 35.88 | 3,187,164 | +0.66(+1.89%) |
Nov 25, 2019 | 34.65 | 35.26 | 34.55 | 35.22 | 4,064,703 | +0.82(+2.40%) |
Nov 22, 2019 | 34.05 | 34.53 | 33.93 | 34.39 | 5,670,094 | +0.43(+1.28%) |
Nov 21, 2019 | 34.54 | 34.65 | 33.89 | 33.96 | 2,051,888 | -0.37(-1.08%) |
Nov 20, 2019 | 35.19 | 35.23 | 34.12 | 34.33 | 3,936,112 | -1.06(-3.00%) |
Nov 19, 2019 | 35.54 | 35.66 | 35.31 | 35.39 | 3,320,239 | -0.07(-0.20%) |
Nov 18, 2019 | 35.75 | 35.77 | 35.13 | 35.47 | 5,398,189 | +0.47(+1.33%) |
Nov 15, 2019 | 35.69 | 35.78 | 34.93 | 35.00 | 4,974,647 | -0.47(-1.33%) |
Nov 14, 2019 | 35.37 | 35.98 | 35.25 | 35.47 | 2,904,301 | +0.11(+0.32%) |
Nov 13, 2019 | 35.53 | 35.72 | 35.13 | 35.36 | 3,632,359 | -0.24(-0.66%) |
Nov 12, 2019 | 34.55 | 35.95 | 34.44 | 35.60 | 5,220,374 | +1.09(+3.17%) |
Nov 11, 2019 | 34.68 | 34.79 | 34.25 | 34.50 | 1,758,035 | -0.32(-0.91%) |
Nov 08, 2019 | 33.96 | 34.84 | 33.54 | 34.82 | 2,302,595 | +0.62(+1.82%) |
Nov 07, 2019 | 34.79 | 35.02 | 33.07 | 34.19 | 4,597,108 | -0.18(-0.51%) |
Nov 06, 2019 | 34.53 | 34.83 | 33.97 | 34.37 | 2,914,926 | -0.33(-0.96%) |
Nov 05, 2019 | 34.38 | 35.04 | 34.20 | 34.70 | 2,545,555 | +0.39(+1.15%) |
Nov 04, 2019 | 34.07 | 34.39 | 33.91 | 34.31 | 2,030,474 | +0.32(+0.95%) |
Nov 01, 2019 | 33.06 | 34.01 | 32.85 | 33.98 | 2,225,987 | +1.25(+3.83%) |
Oct 31, 2019 | 33.02 | 33.34 | 32.24 | 32.73 | 2,266,945 | -0.25(-0.77%) |
Oct 30, 2019 | 33.20 | 33.27 | 32.53 | 32.99 | 1,500,217 | -0.27(-0.82%) |
Oct 29, 2019 | 33.31 | 33.46 | 32.77 | 33.26 | 1,218,773 | -0.41(-1.22%) |
Oct 28, 2019 | 33.42 | 33.72 | 33.31 | 33.67 | 1,215,265 | +0.38(+1.13%) |
Oct 25, 2019 | 32.92 | 33.67 | 32.80 | 33.29 | 1,313,306 | +0.36(+1.09%) |
Oct 24, 2019 | 33.53 | 33.69 | 32.43 | 32.93 | 2,050,323 | -0.57(-1.70%) |
Oct 23, 2019 | 33.02 | 33.59 | 32.84 | 33.50 | 2,606,332 | +0.53(+1.59%) |
Oct 22, 2019 | 32.43 | 33.27 | 32.15 | 32.98 | 2,019,115 | +0.46(+1.43%) |
Oct 21, 2019 | 32.40 | 32.88 | 32.35 | 32.51 | 1,561,803 | +0.37(+1.14%) |
Oct 18, 2019 | 31.76 | 32.28 | 31.55 | 32.14 | 2,074,939 | +0.44(+1.38%) |
Oct 17, 2019 | 31.83 | 31.99 | 31.26 | 31.71 | 1,845,306 | -0.10(-0.30%) |
Oct 16, 2019 | 31.81 | 32.60 | 31.71 | 31.80 | 2,750,913 | +0.05(+0.17%) |
Oct 15, 2019 | 31.79 | 32.06 | 31.51 | 31.75 | 1,665,404 | +0.19(+0.61%) |
Oct 14, 2019 | 31.78 | 31.93 | 31.53 | 31.56 | 1,789,011 | -0.47(-1.48%) |
Oct 11, 2019 | 31.51 | 32.28 | 31.39 | 32.03 | 3,659,172 | +1.02(+3.28%) |
Oct 10, 2019 | 30.03 | 31.15 | 29.96 | 31.02 | 4,086,582 | +1.23(+4.15%) |
Oct 09, 2019 | 29.72 | 29.88 | 29.51 | 29.78 | 3,067,926 | +0.38(+1.28%) |
Oct 08, 2019 | 29.30 | 29.78 | 29.30 | 29.40 | 3,418,427 | -0.39(-1.29%) |
Oct 07, 2019 | 29.75 | 30.17 | 29.63 | 29.79 | 2,849,905 | -0.05(-0.18%) |
Oct 04, 2019 | 29.41 | 29.90 | 29.14 | 29.84 | 3,001,663 | +0.53(+1.79%) |
Oct 03, 2019 | 29.57 | 29.60 | 28.76 | 29.32 | 3,009,462 | -0.40(-1.36%) |
Oct 02, 2019 | 30.21 | 30.22 | 29.34 | 29.72 | 2,971,056 | -0.81(-2.67%) |
Oct 01, 2019 | 32.19 | 32.28 | 30.45 | 30.53 | 2,705,967 | -1.39(-4.36%) |
Sep 30, 2019 | 31.95 | 32.22 | 31.73 | 31.93 | 2,542,901 | -0.03(-0.08%) |
Sep 27, 2019 | 32.06 | 32.18 | 31.71 | 31.95 | 1,494,152 | +0.13(+0.41%) |
Sep 26, 2019 | 31.95 | 32.06 | 31.47 | 31.82 | 1,826,283 | -0.06(-0.19%) |
Sep 25, 2019 | 31.51 | 31.95 | 31.19 | 31.88 | 2,035,289 | +0.45(+1.42%) |
Sep 24, 2019 | 31.98 | 31.98 | 31.28 | 31.44 | 2,503,507 | -0.24(-0.75%) |
Sep 23, 2019 | 31.20 | 31.79 | 31.01 | 31.67 | 2,743,716 | +0.22(+0.70%) |
Sep 20, 2019 | 31.54 | 31.89 | 31.16 | 31.45 | 5,130,947 | +0.02(+0.06%) |
Sep 19, 2019 | 32.30 | 32.44 | 31.39 | 31.44 | 2,988,127 | -0.80(-2.47%) |
Sep 18, 2019 | 32.43 | 32.75 | 32.12 | 32.23 | 2,800,554 | -0.39(-1.18%) |
Sep 17, 2019 | 32.97 | 32.97 | 32.21 | 32.62 | 2,752,817 | -0.60(-1.79%) |
Sep 16, 2019 | 33.88 | 34.12 | 33.03 | 33.21 | 3,453,539 | -1.02(-2.99%) |
Sep 13, 2019 | 34.03 | 34.76 | 33.83 | 34.24 | 3,345,431 | +0.57(+1.69%) |
Sep 12, 2019 | 34.11 | 34.16 | 33.29 | 33.67 | 2,776,253 | -0.56(-1.64%) |
Sep 11, 2019 | 33.17 | 34.26 | 32.81 | 34.23 | 3,977,074 | +1.07(+3.22%) |
Sep 10, 2019 | 31.58 | 33.27 | 31.58 | 33.16 | 3,620,688 | +1.67(+5.31%) |
Sep 09, 2019 | 31.31 | 31.89 | 31.01 | 31.49 | 2,389,376 | +0.73(+2.36%) |
Sep 06, 2019 | 30.66 | 31.06 | 30.44 | 30.76 | 2,168,559 | +0.17(+0.54%) |
Sep 05, 2019 | 30.27 | 30.74 | 30.18 | 30.59 | 2,723,679 | +0.82(+2.77%) |
Sep 04, 2019 | 29.34 | 29.89 | 29.11 | 29.77 | 1,967,335 | +0.86(+2.97%) |
Sep 03, 2019 | 29.59 | 29.65 | 28.81 | 28.91 | 2,367,816 | -1.02(-3.42%) |
Aug 30, 2019 | 30.20 | 30.54 | 29.91 | 29.94 | 2,127,686 | +0.06(+0.21%) |
Aug 29, 2019 | 29.59 | 30.23 | 29.59 | 29.88 | 1,861,145 | +0.55(+1.88%) |
Aug 28, 2019 | 28.12 | 29.38 | 27.98 | 29.32 | 2,831,509 | +1.02(+3.62%) |
Aug 27, 2019 | 29.01 | 29.26 | 28.19 | 28.30 | 1,914,120 | -0.50(-1.73%) |
Aug 26, 2019 | 28.73 | 29.06 | 28.41 | 28.80 | 2,083,559 | +0.47(+1.67%) |
Aug 23, 2019 | 29.25 | 29.33 | 28.20 | 28.33 | 3,248,728 | -1.13(-3.84%) |
Aug 22, 2019 | 29.54 | 29.70 | 29.25 | 29.46 | 1,664,010 | +0.05(+0.18%) |
Aug 21, 2019 | 29.48 | 29.58 | 29.22 | 29.40 | 1,391,618 | +0.28(+0.96%) |
Aug 20, 2019 | 29.51 | 29.83 | 29.05 | 29.12 | 1,839,070 | -0.64(-2.15%) |
Aug 19, 2019 | 29.75 | 30.09 | 29.58 | 29.76 | 2,062,322 | +0.55(+1.89%) |
Aug 16, 2019 | 28.64 | 29.65 | 28.58 | 29.21 | 3,334,927 | +0.66(+2.30%) |
Aug 15, 2019 | 29.12 | 29.41 | 28.36 | 28.55 | 4,131,457 | -0.56(-1.93%) |
Aug 14, 2019 | 29.73 | 30.23 | 29.09 | 29.11 | 4,268,791 | -1.23(-4.07%) |
Aug 13, 2019 | 29.12 | 30.67 | 28.81 | 30.35 | 2,207,371 | +1.25(+4.30%) |
Aug 12, 2019 | 29.82 | 29.88 | 29.07 | 29.10 | 1,876,991 | -0.96(-3.20%) |
Aug 09, 2019 | 30.38 | 30.38 | 29.82 | 30.06 | 1,953,689 | -0.44(-1.44%) |
Aug 08, 2019 | 30.31 | 30.64 | 30.19 | 30.50 | 2,593,568 | +0.42(+1.41%) |
Aug 07, 2019 | 29.68 | 30.07 | 29.38 | 30.07 | 2,447,368 | -0.03(-0.09%) |
Aug 06, 2019 | 30.64 | 30.77 | 29.86 | 30.10 | 2,293,456 | -0.30(-1.00%) |
Aug 05, 2019 | 31.23 | 31.29 | 30.00 | 30.40 | 3,434,607 | -1.45(-4.56%) |
Aug 02, 2019 | 31.91 | 32.37 | 31.27 | 31.85 | 2,005,029 | -0.35(-1.10%) |
Aug 01, 2019 | 31.40 | 33.30 | 31.40 | 32.21 | 4,581,278 | +1.05(+3.36%) |
Jul 31, 2019 | 32.02 | 32.11 | 30.96 | 31.16 | 3,182,769 | -0.95(-2.96%) |
Jul 30, 2019 | 31.58 | 32.17 | 31.24 | 32.11 | 1,715,976 | +0.35(+1.09%) |
Jul 29, 2019 | 31.55 | 31.86 | 31.28 | 31.77 | 1,438,036 | +0.10(+0.30%) |
Jul 26, 2019 | 32.08 | 32.20 | 31.49 | 31.67 | 2,084,388 | -0.41(-1.27%) |
Jul 25, 2019 | 31.70 | 32.34 | 31.66 | 32.08 | 2,130,709 | +0.28(+0.87%) |
Jul 24, 2019 | 31.59 | 32.04 | 31.46 | 31.80 | 3,022,479 | +0.02(+0.05%) |
Jul 23, 2019 | 31.19 | 32.13 | 31.01 | 31.78 | 2,747,678 | +0.93(+3.03%) |
Jul 22, 2019 | 31.34 | 31.41 | 30.48 | 30.85 | 2,072,873 | -0.47(-1.49%) |
Jul 19, 2019 | 30.64 | 31.48 | 30.25 | 31.32 | 2,637,472 | +0.86(+2.81%) |
Jul 18, 2019 | 30.46 | 30.51 | 30.14 | 30.46 | 2,914,469 | -0.09(-0.28%) |
Jul 17, 2019 | 30.92 | 30.93 | 30.30 | 30.55 | 2,854,088 | -0.41(-1.31%) |
Jul 16, 2019 | 30.81 | 31.66 | 30.81 | 30.96 | 2,280,492 | -0.03(-0.11%) |
Jul 15, 2019 | 31.04 | 31.22 | 30.55 | 30.99 | 3,013,874 | -0.95(-2.98%) |
Jul 12, 2019 | 31.33 | 31.98 | 31.15 | 31.94 | 1,743,237 | +0.66(+2.10%) |
Jul 11, 2019 | 32.29 | 32.29 | 31.15 | 31.28 | 3,357,541 | -1.05(-3.24%) |
Jul 10, 2019 | 32.68 | 33.01 | 32.27 | 32.33 | 1,557,514 | -0.02(-0.05%) |
Jul 09, 2019 | 32.42 | 32.62 | 32.19 | 32.35 | 1,879,803 | -0.31(-0.95%) |
Jul 08, 2019 | 32.63 | 33.40 | 32.54 | 32.66 | 1,948,142 | -0.25(-0.76%) |
Jul 05, 2019 | 32.48 | 32.96 | 32.33 | 32.91 | 1,851,980 | -0.04(-0.13%) |
Jul 03, 2019 | 32.11 | 32.99 | 32.10 | 32.95 | 1,186,220 | +0.77(+2.39%) |
Jul 02, 2019 | 32.42 | 32.49 | 31.77 | 32.18 | 2,257,811 | -0.19(-0.59%) |
Jul 01, 2019 | 32.29 | 32.68 | 31.70 | 32.37 | 3,367,082 | +0.85(+2.69%) |
Jun 28, 2019 | 30.92 | 31.68 | 30.92 | 31.53 | 3,191,250 | +0.62(+2.01%) |
Jun 27, 2019 | 30.37 | 30.96 | 30.31 | 30.90 | 2,426,042 | +0.87(+2.91%) |
Jun 26, 2019 | 30.25 | 30.41 | 29.94 | 30.03 | 2,142,955 | +0.08(+0.26%) |
Jun 25, 2019 | 30.40 | 30.65 | 29.87 | 29.95 | 2,404,941 | -0.46(-1.51%) |
Jun 24, 2019 | 31.45 | 31.45 | 30.35 | 30.41 | 2,639,536 | -1.33(-4.19%) |
Jun 21, 2019 | 31.48 | 31.79 | 31.40 | 31.74 | 3,740,979 | +0.19(+0.60%) |
Jun 20, 2019 | 31.42 | 31.64 | 30.76 | 31.55 | 2,348,757 | +0.56(+1.81%) |
Jun 19, 2019 | 31.31 | 31.53 | 30.94 | 30.99 | 1,931,633 | -0.11(-0.36%) |
Jun 18, 2019 | 30.79 | 31.65 | 30.76 | 31.10 | 1,735,160 | +0.54(+1.75%) |
Jun 17, 2019 | 31.17 | 31.35 | 30.51 | 30.57 | 2,386,074 | -0.60(-1.91%) |
Jun 14, 2019 | 32.14 | 32.14 | 31.12 | 31.16 | 1,910,516 | -0.96(-2.99%) |
Jun 13, 2019 | 31.64 | 32.14 | 31.62 | 32.12 | 1,388,159 | +0.74(+2.37%) |
Jun 12, 2019 | 31.47 | 31.76 | 31.25 | 31.38 | 1,212,907 | -0.18(-0.58%) |
Jun 11, 2019 | 31.89 | 32.20 | 31.49 | 31.56 | 1,700,570 | +0.07(+0.22%) |
Jun 10, 2019 | 31.71 | 32.06 | 31.34 | 31.49 | 3,494,921 | +0.01(+0.03%) |
Jun 07, 2019 | 31.55 | 31.98 | 31.17 | 31.48 | 2,012,202 | -0.20(-0.63%) |
Jun 06, 2019 | 30.90 | 31.97 | 30.85 | 31.68 | 3,774,892 | +0.67(+2.15%) |
Jun 05, 2019 | 31.25 | 31.25 | 30.14 | 31.02 | 3,225,554 | +0.24(+0.79%) |
Jun 04, 2019 | 29.08 | 30.79 | 28.95 | 30.77 | 3,305,723 | +2.04(+7.10%) |
Jun 03, 2019 | 28.11 | 28.87 | 27.93 | 28.73 | 3,561,151 | +0.55(+1.96%) |
May 31, 2019 | 28.12 | 28.42 | 27.67 | 28.18 | 2,462,096 | -0.48(-1.69%) |
May 30, 2019 | 29.09 | 29.30 | 28.49 | 28.66 | 1,771,057 | -0.41(-1.40%) |
May 29, 2019 | 29.18 | 29.51 | 28.90 | 29.07 | 2,338,512 | -0.34(-1.15%) |
May 28, 2019 | 29.98 | 30.13 | 29.41 | 29.41 | 2,191,652 | -0.71(-2.35%) |
May 24, 2019 | 30.23 | 30.43 | 29.88 | 30.12 | 1,436,675 | +0.14(+0.46%) |
May 23, 2019 | 30.25 | 30.30 | 29.81 | 29.98 | 2,283,126 | -0.47(-1.53%) |
May 22, 2019 | 31.14 | 31.79 | 30.44 | 30.45 | 2,317,662 | -0.62(-2.00%) |
May 21, 2019 | 30.47 | 31.24 | 30.47 | 31.07 | 2,059,432 | +0.68(+2.25%) |
May 20, 2019 | 30.95 | 31.23 | 30.32 | 30.38 | 2,927,777 | -1.31(-4.12%) |
May 17, 2019 | 32.03 | 32.34 | 31.51 | 31.69 | 1,598,633 | -0.66(-2.03%) |
May 16, 2019 | 32.48 | 32.97 | 32.32 | 32.35 | 1,810,713 | -0.02(-0.05%) |
May 15, 2019 | 32.21 | 32.70 | 31.88 | 32.36 | 2,531,698 | +0.22(+0.67%) |
May 14, 2019 | 31.36 | 32.50 | 31.27 | 32.15 | 2,999,587 | +0.92(+2.96%) |
May 13, 2019 | 31.55 | 31.59 | 30.96 | 31.22 | 2,011,870 | -0.96(-2.98%) |
May 10, 2019 | 32.00 | 32.41 | 31.57 | 32.18 | 1,678,454 | +0.07(+0.22%) |
May 09, 2019 | 32.21 | 32.28 | 31.59 | 32.11 | 2,526,332 | -0.45(-1.37%) |
May 08, 2019 | 32.53 | 33.00 | 32.37 | 32.56 | 2,174,570 | -0.15(-0.47%) |
May 07, 2019 | 32.44 | 32.84 | 32.20 | 32.71 | 2,188,988 | -0.08(-0.23%) |
May 06, 2019 | 33.01 | 33.11 | 32.30 | 32.79 | 2,018,768 | -0.77(-2.29%) |
May 03, 2019 | 33.18 | 33.73 | 33.18 | 33.56 | 2,446,762 | +0.66(+2.00%) |
May 02, 2019 | 32.27 | 33.12 | 32.07 | 32.90 | 2,251,904 | +0.45(+1.39%) |
May 01, 2019 | 32.92 | 33.31 | 32.20 | 32.45 | 2,566,514 | -0.33(-1.02%) |
Apr 30, 2019 | 31.64 | 32.89 | 30.95 | 32.78 | 6,014,916 | +1.14(+3.59%) |
Apr 29, 2019 | 31.65 | 31.85 | 31.30 | 31.64 | 4,201,890 | -0.05(-0.16%) |
Apr 26, 2019 | 31.37 | 31.79 | 31.19 | 31.70 | 2,105,822 | +0.43(+1.37%) |
Apr 25, 2019 | 31.63 | 31.96 | 30.99 | 31.27 | 2,850,992 | -0.19(-0.60%) |
Apr 24, 2019 | 31.22 | 31.53 | 31.05 | 31.46 | 2,678,981 | +0.28(+0.90%) |
Apr 23, 2019 | 30.59 | 31.33 | 30.24 | 31.17 | 3,724,829 | +0.60(+1.96%) |
Apr 22, 2019 | 31.15 | 31.42 | 30.40 | 30.58 | 2,886,908 | +0.26(+0.87%) |
Apr 18, 2019 | 30.38 | 30.60 | 30.10 | 30.31 | 2,924,453 | -0.01(-0.03%) |
Apr 17, 2019 | 31.29 | 31.47 | 30.22 | 30.32 | 3,894,863 | -1.18(-3.74%) |
Apr 16, 2019 | 31.79 | 31.79 | 30.07 | 31.50 | 8,360,937 | -1.58(-4.78%) |
Apr 15, 2019 | 33.70 | 33.90 | 33.05 | 33.08 | 3,089,747 | -0.69(-2.05%) |
Apr 12, 2019 | 33.64 | 34.10 | 33.60 | 33.77 | 2,052,081 | +0.46(+1.38%) |
Apr 11, 2019 | 33.31 | 33.95 | 33.20 | 33.31 | 1,999,375 | +0.01(+0.03%) |
Apr 10, 2019 | 33.25 | 33.47 | 32.88 | 33.30 | 1,911,965 | +0.06(+0.18%) |
Apr 09, 2019 | 33.54 | 33.69 | 33.13 | 33.24 | 2,528,521 | -0.55(-1.62%) |
Apr 08, 2019 | 34.10 | 34.25 | 33.34 | 33.79 | 1,983,597 | -0.28(-0.83%) |
Apr 05, 2019 | 33.48 | 34.24 | 33.37 | 34.07 | 2,706,682 | +0.61(+1.81%) |
Apr 04, 2019 | 33.90 | 33.93 | 32.96 | 33.46 | 2,770,968 | -0.55(-1.61%) |
Apr 03, 2019 | 33.58 | 34.23 | 33.44 | 34.01 | 2,783,339 | +0.74(+2.23%) |
Apr 02, 2019 | 33.97 | 34.10 | 33.26 | 33.27 | 2,274,766 | -0.70(-2.06%) |
Apr 01, 2019 | 32.90 | 34.03 | 32.90 | 33.97 | 3,008,610 | +1.21(+3.70%) |
Mar 29, 2019 | 32.65 | 32.94 | 32.17 | 32.76 | 2,429,317 | +0.32(+0.97%) |
Mar 28, 2019 | 32.08 | 32.49 | 32.00 | 32.44 | 2,939,162 | +0.36(+1.12%) |
Mar 27, 2019 | 32.22 | 32.74 | 32.06 | 32.08 | 3,843,662 | -0.09(-0.27%) |
Mar 26, 2019 | 31.35 | 32.18 | 31.35 | 32.17 | 2,483,500 | +0.90(+2.87%) |
Mar 25, 2019 | 31.27 | 31.52 | 30.71 | 31.27 | 3,016,450 | -0.12(-0.38%) |
Mar 22, 2019 | 32.35 | 32.35 | 31.21 | 31.39 | 3,121,384 | -1.15(-3.54%) |
Mar 21, 2019 | 31.92 | 32.59 | 31.80 | 32.54 | 3,283,031 | +0.38(+1.20%) |
Mar 20, 2019 | 32.70 | 32.82 | 31.88 | 32.16 | 2,667,401 | -0.69(-2.11%) |
Mar 19, 2019 | 32.99 | 33.69 | 32.71 | 32.85 | 3,029,719 | +0.15(+0.47%) |
Mar 18, 2019 | 32.16 | 32.78 | 32.09 | 32.70 | 4,116,147 | +0.62(+1.94%) |
Mar 15, 2019 | 33.37 | 33.40 | 31.95 | 32.07 | 10,124,244 | -1.38(-4.11%) |
Mar 14, 2019 | 33.65 | 33.84 | 33.29 | 33.45 | 3,155,981 | -0.36(-1.06%) |
Mar 13, 2019 | 33.99 | 34.23 | 33.78 | 33.81 | 3,332,639 | +0.03(+0.08%) |
Mar 12, 2019 | 33.22 | 33.91 | 33.21 | 33.78 | 3,579,027 | +0.65(+1.96%) |
Mar 11, 2019 | 32.40 | 33.29 | 32.35 | 33.13 | 3,608,013 | +0.93(+2.89%) |
Mar 08, 2019 | 31.57 | 32.23 | 31.32 | 32.20 | 2,661,021 | +0.25(+0.78%) |
Mar 07, 2019 | 32.23 | 32.23 | 31.57 | 31.95 | 2,488,552 | -0.41(-1.27%) |
Mar 06, 2019 | 32.98 | 33.06 | 32.34 | 32.36 | 2,655,265 | -0.55(-1.66%) |
Mar 05, 2019 | 32.80 | 33.09 | 32.64 | 32.91 | 2,619,311 | +0.19(+0.57%) |
Mar 04, 2019 | 32.28 | 32.80 | 31.77 | 32.72 | 2,973,635 | +0.65(+2.02%) |
Mar 01, 2019 | 32.20 | 32.61 | 31.91 | 32.07 | 3,063,195 | +0.15(+0.45%) |
Feb 28, 2019 | 32.86 | 32.93 | 31.92 | 31.93 | 5,265,745 | -1.04(-3.16%) |
Feb 27, 2019 | 33.46 | 33.46 | 32.95 | 32.97 | 2,509,203 | -0.54(-1.61%) |
Feb 26, 2019 | 33.86 | 34.16 | 33.51 | 33.51 | 2,587,246 | -0.38(-1.11%) |
Feb 25, 2019 | 33.64 | 34.18 | 33.60 | 33.88 | 2,867,001 | +0.34(+1.02%) |
Feb 22, 2019 | 33.75 | 34.00 | 33.12 | 33.54 | 2,384,007 | +0.01(+0.03%) |
Feb 21, 2019 | 34.28 | 34.28 | 33.34 | 33.53 | 2,893,086 | -0.91(-2.63%) |
Feb 20, 2019 | 33.60 | 34.58 | 33.53 | 34.44 | 3,676,351 | +0.91(+2.70%) |
Feb 19, 2019 | 33.31 | 33.77 | 33.05 | 33.53 | 2,652,619 | +0.18(+0.54%) |
Feb 15, 2019 | 32.93 | 33.49 | 32.88 | 33.35 | 2,753,281 | +0.57(+1.75%) |
Feb 14, 2019 | 33.04 | 33.06 | 32.70 | 32.78 | 2,320,281 | -0.26(-0.79%) |
Feb 13, 2019 | 32.99 | 33.26 | 32.82 | 33.04 | 3,054,202 | +0.36(+1.11%) |
Feb 12, 2019 | 32.10 | 32.71 | 31.96 | 32.68 | 3,068,937 | +0.88(+2.76%) |
Feb 11, 2019 | 32.09 | 32.14 | 31.27 | 31.80 | 3,205,195 | -0.12(-0.37%) |
Feb 08, 2019 | 32.05 | 32.21 | 31.49 | 31.92 | 3,029,688 | -0.08(-0.24%) |
Feb 07, 2019 | 32.31 | 32.56 | 31.62 | 31.99 | 3,912,484 | -0.62(-1.92%) |
Feb 06, 2019 | 32.31 | 32.94 | 32.25 | 32.62 | 4,317,807 | +0.32(+0.99%) |
Feb 05, 2019 | 32.17 | 32.42 | 31.68 | 32.30 | 4,730,119 | +0.22(+0.68%) |
Feb 04, 2019 | 32.78 | 32.82 | 31.87 | 32.08 | 3,419,923 | -0.59(-1.81%) |
Feb 01, 2019 | 34.28 | 34.28 | 32.64 | 32.67 | 4,616,437 | -1.70(-4.94%) |
Jan 31, 2019 | 34.82 | 35.19 | 33.43 | 34.37 | 5,225,059 | -0.63(-1.81%) |
Jan 30, 2019 | 35.06 | 35.33 | 34.48 | 35.00 | 2,725,713 | +0.01(+0.02%) |
Jan 29, 2019 | 35.35 | 35.54 | 34.83 | 34.99 | 2,676,174 | -0.19(-0.55%) |
Jan 28, 2019 | 35.36 | 35.41 | 34.76 | 35.19 | 2,760,722 | -0.51(-1.44%) |
Jan 25, 2019 | 35.67 | 36.30 | 35.48 | 35.70 | 3,543,560 | +0.39(+1.10%) |
Jan 24, 2019 | 34.77 | 35.34 | 34.68 | 35.31 | 2,187,631 | +0.68(+1.95%) |
Jan 23, 2019 | 35.13 | 35.31 | 34.25 | 34.64 | 2,410,026 | -0.19(-0.56%) |
Jan 22, 2019 | 34.88 | 35.32 | 34.70 | 34.83 | 3,899,543 | -0.14(-0.39%) |
Jan 18, 2019 | 34.48 | 35.43 | 34.45 | 34.97 | 3,816,607 | +0.72(+2.10%) |
Jan 17, 2019 | 33.99 | 34.50 | 33.67 | 34.25 | 4,664,710 | +0.21(+0.62%) |
Jan 16, 2019 | 34.08 | 34.31 | 33.66 | 34.04 | 2,482,578 | -0.05(-0.15%) |
Jan 15, 2019 | 33.94 | 34.10 | 33.61 | 34.09 | 2,468,190 | +0.15(+0.45%) |
Jan 14, 2019 | 34.30 | 34.40 | 33.83 | 33.94 | 2,683,242 | -0.63(-1.83%) |
Jan 11, 2019 | 34.05 | 34.70 | 33.84 | 34.57 | 3,764,130 | +0.56(+1.64%) |
Jan 10, 2019 | 32.86 | 34.31 | 32.64 | 34.01 | 6,569,810 | +1.09(+3.31%) |
Jan 09, 2019 | 33.51 | 33.66 | 32.68 | 32.92 | 4,173,795 | -0.71(-2.11%) |
Jan 08, 2019 | 33.64 | 33.89 | 33.11 | 33.63 | 3,077,635 | -0.09(-0.28%) |
Jan 07, 2019 | 33.12 | 34.48 | 32.92 | 33.73 | 2,870,977 | +0.06(+0.18%) |
Jan 04, 2019 | 32.99 | 33.83 | 32.80 | 33.67 | 2,382,432 | +1.39(+4.32%) |
Jan 03, 2019 | 32.65 | 32.92 | 31.89 | 32.27 | 2,555,391 | -0.56(-1.70%) |