Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.86 | 53.27 | 52.66 | 53.25 | 3,219,350 | +0.23(+0.43%) |
Dec 30, 2019 | 53.76 | 53.79 | 52.81 | 53.02 | 3,840,735 | -0.56(-1.04%) |
Dec 27, 2019 | 53.64 | 53.81 | 53.45 | 53.58 | 3,107,506 | +0.19(+0.36%) |
Dec 26, 2019 | 52.97 | 53.48 | 52.93 | 53.38 | 2,717,461 | +0.45(+0.85%) |
Dec 24, 2019 | 53.15 | 53.24 | 52.74 | 52.93 | 2,937,613 | -0.42(-0.79%) |
Dec 23, 2019 | 53.18 | 53.47 | 53.11 | 53.36 | 4,388,642 | +0.27(+0.50%) |
Dec 20, 2019 | 52.95 | 53.43 | 52.53 | 53.09 | 8,777,924 | -0.03(-0.05%) |
Dec 19, 2019 | 53.61 | 53.61 | 53.04 | 53.12 | 7,887,670 | -0.66(-1.23%) |
Dec 18, 2019 | 54.24 | 54.27 | 53.43 | 53.78 | 11,012,751 | -0.12(-0.22%) |
Dec 17, 2019 | 54.34 | 54.34 | 53.49 | 53.90 | 9,239,116 | +0.63(+1.18%) |
Dec 16, 2019 | 53.04 | 53.42 | 53.04 | 53.27 | 6,350,978 | +0.26(+0.50%) |
Dec 13, 2019 | 53.74 | 54.16 | 53.01 | 53.01 | 10,865,240 | -0.33(-0.61%) |
Dec 12, 2019 | 52.10 | 53.34 | 51.89 | 53.33 | 17,350,342 | +2.47(+4.85%) |
Dec 11, 2019 | 50.09 | 51.14 | 50.08 | 50.87 | 12,118,738 | +1.26(+2.53%) |
Dec 10, 2019 | 49.76 | 50.10 | 49.44 | 49.61 | 4,796,557 | +0.05(+0.11%) |
Dec 09, 2019 | 50.10 | 50.22 | 49.43 | 49.56 | 7,188,845 | -0.44(-0.87%) |
Dec 06, 2019 | 49.59 | 50.08 | 49.59 | 50.00 | 5,966,085 | +0.49(+0.99%) |
Dec 05, 2019 | 48.79 | 49.63 | 48.68 | 49.50 | 8,378,462 | +1.11(+2.29%) |
Dec 04, 2019 | 48.48 | 48.75 | 48.33 | 48.39 | 4,291,481 | +0.36(+0.76%) |
Dec 03, 2019 | 47.70 | 48.16 | 47.48 | 48.03 | 6,062,217 | -0.18(-0.38%) |
Dec 02, 2019 | 48.73 | 48.77 | 48.03 | 48.21 | 4,918,536 | -0.10(-0.21%) |
Nov 29, 2019 | 48.28 | 48.38 | 48.05 | 48.31 | 3,727,168 | -0.73(-1.48%) |
Nov 27, 2019 | 49.17 | 49.19 | 48.72 | 49.04 | 3,062,328 | +0.24(+0.48%) |
Nov 26, 2019 | 48.68 | 48.95 | 48.57 | 48.80 | 6,233,931 | -0.12(-0.24%) |
Nov 25, 2019 | 48.31 | 49.09 | 48.05 | 48.92 | 5,518,166 | +0.88(+1.84%) |
Nov 22, 2019 | 48.16 | 48.38 | 47.99 | 48.04 | 4,584,867 | -0.17(-0.36%) |
Nov 21, 2019 | 48.68 | 48.69 | 48.18 | 48.21 | 6,633,736 | -0.47(-0.97%) |
Nov 20, 2019 | 48.73 | 48.94 | 48.42 | 48.68 | 5,785,532 | -0.24(-0.48%) |
Nov 19, 2019 | 49.19 | 49.27 | 48.84 | 48.92 | 5,199,079 | +0.31(+0.64%) |
Nov 18, 2019 | 48.58 | 49.10 | 48.58 | 48.61 | 5,247,716 | +0.12(+0.24%) |
Nov 15, 2019 | 48.24 | 48.58 | 48.12 | 48.49 | 6,578,617 | +0.74(+1.54%) |
Nov 14, 2019 | 47.77 | 47.98 | 47.44 | 47.76 | 5,833,651 | -0.36(-0.76%) |
Nov 13, 2019 | 47.85 | 48.18 | 47.46 | 48.12 | 5,898,863 | +0.66(+1.40%) |
Nov 12, 2019 | 47.95 | 47.95 | 47.35 | 47.46 | 9,478,211 | -0.41(-0.86%) |
Nov 11, 2019 | 47.67 | 48.00 | 47.47 | 47.87 | 4,446,700 | -0.21(-0.44%) |
Nov 08, 2019 | 48.71 | 48.71 | 47.80 | 48.08 | 7,209,830 | -0.76(-1.57%) |
Nov 07, 2019 | 49.05 | 49.48 | 48.70 | 48.84 | 8,671,358 | +0.03(+0.06%) |
Nov 06, 2019 | 48.87 | 48.91 | 48.32 | 48.81 | 4,994,646 | +0.08(+0.17%) |
Nov 05, 2019 | 48.80 | 49.11 | 48.68 | 48.73 | 5,810,070 | +0.05(+0.11%) |
Nov 04, 2019 | 48.73 | 48.95 | 48.34 | 48.68 | 8,415,959 | +1.26(+2.67%) |
Nov 01, 2019 | 47.22 | 47.41 | 47.05 | 47.41 | 5,744,435 | +0.43(+0.91%) |
Oct 31, 2019 | 47.22 | 47.26 | 46.73 | 46.98 | 5,649,315 | -0.25(-0.54%) |
Oct 30, 2019 | 47.13 | 47.37 | 46.92 | 47.24 | 5,713,629 | +0.40(+0.85%) |
Oct 29, 2019 | 46.86 | 47.17 | 46.81 | 46.84 | 5,833,998 | +0.15(+0.31%) |
Oct 28, 2019 | 46.77 | 46.84 | 46.46 | 46.69 | 8,489,594 | +0.16(+0.35%) |
Oct 25, 2019 | 46.23 | 46.62 | 46.13 | 46.53 | 6,927,300 | +0.16(+0.35%) |
Oct 24, 2019 | 45.95 | 46.46 | 45.71 | 46.36 | 7,712,864 | +0.71(+1.55%) |
Oct 23, 2019 | 45.59 | 45.86 | 45.43 | 45.65 | 7,834,548 | -0.43(-0.93%) |
Oct 22, 2019 | 45.77 | 46.26 | 45.66 | 46.08 | 11,781,517 | +0.48(+1.06%) |
Oct 21, 2019 | 45.07 | 45.60 | 44.89 | 45.60 | 7,559,983 | +0.76(+1.68%) |
Oct 18, 2019 | 45.18 | 45.58 | 44.71 | 44.84 | 10,076,443 | -0.43(-0.94%) |
Oct 17, 2019 | 46.54 | 46.60 | 44.83 | 45.27 | 13,648,423 | -0.35(-0.76%) |
Oct 16, 2019 | 45.81 | 46.53 | 45.56 | 45.62 | 15,066,005 | -0.24(-0.52%) |
Oct 15, 2019 | 45.68 | 46.08 | 45.60 | 45.85 | 10,583,308 | +0.44(+0.96%) |
Oct 14, 2019 | 44.97 | 45.62 | 44.86 | 45.42 | 8,784,379 | +0.45(+0.99%) |
Oct 11, 2019 | 45.00 | 45.31 | 44.89 | 44.97 | 8,260,277 | +0.45(+1.00%) |
Oct 10, 2019 | 44.51 | 44.94 | 44.13 | 44.53 | 10,520,962 | +0.23(+0.51%) |
Oct 09, 2019 | 43.86 | 44.64 | 43.83 | 44.30 | 12,624,108 | +0.75(+1.71%) |
Oct 08, 2019 | 43.92 | 44.04 | 43.32 | 43.55 | 14,481,807 | -0.08(-0.19%) |
Oct 07, 2019 | 43.43 | 43.81 | 43.16 | 43.63 | 12,538,739 | +0.48(+1.12%) |
Oct 04, 2019 | 42.80 | 43.18 | 42.57 | 43.15 | 6,284,109 | +0.26(+0.62%) |
Oct 03, 2019 | 42.27 | 42.90 | 42.08 | 42.89 | 6,824,092 | +0.64(+1.51%) |
Oct 02, 2019 | 42.51 | 42.72 | 42.16 | 42.25 | 6,366,669 | -0.69(-1.61%) |
Oct 01, 2019 | 42.73 | 43.54 | 42.73 | 42.94 | 12,750,371 | +0.65(+1.53%) |
Sep 30, 2019 | 42.38 | 42.53 | 41.97 | 42.30 | 9,314,556 | +0.88(+2.13%) |
Sep 27, 2019 | 41.86 | 42.30 | 41.12 | 41.41 | 10,560,952 | -0.86(-2.04%) |
Sep 26, 2019 | 41.04 | 42.32 | 41.04 | 42.28 | 17,448,852 | +1.32(+3.22%) |
Sep 25, 2019 | 40.22 | 41.04 | 40.04 | 40.96 | 7,499,257 | +0.81(+2.02%) |
Sep 24, 2019 | 40.40 | 40.54 | 40.09 | 40.15 | 8,822,958 | +0.05(+0.11%) |
Sep 23, 2019 | 40.20 | 40.30 | 39.90 | 40.10 | 5,495,811 | +0.18(+0.46%) |
Sep 20, 2019 | 40.74 | 40.86 | 39.92 | 39.92 | 8,129,287 | -0.94(-2.29%) |
Sep 19, 2019 | 40.77 | 41.15 | 40.73 | 40.86 | 7,279,407 | +0.17(+0.41%) |
Sep 18, 2019 | 40.81 | 40.84 | 40.30 | 40.69 | 4,492,341 | -0.08(-0.20%) |
Sep 17, 2019 | 40.00 | 40.79 | 39.94 | 40.77 | 6,798,539 | +0.48(+1.19%) |
Sep 16, 2019 | 40.23 | 40.42 | 40.19 | 40.29 | 4,113,541 | -0.13(-0.31%) |
Sep 13, 2019 | 40.14 | 40.50 | 39.92 | 40.42 | 6,896,953 | +0.61(+1.52%) |
Sep 12, 2019 | 40.01 | 40.17 | 39.69 | 39.81 | 7,280,916 | -0.14(-0.34%) |
Sep 11, 2019 | 39.67 | 40.00 | 39.61 | 39.95 | 4,445,002 | +0.11(+0.27%) |
Sep 10, 2019 | 39.39 | 39.84 | 39.17 | 39.84 | 5,536,192 | +0.23(+0.57%) |
Sep 09, 2019 | 39.67 | 39.82 | 39.34 | 39.62 | 5,176,885 | +0.13(+0.32%) |
Sep 06, 2019 | 39.75 | 39.78 | 39.47 | 39.49 | 4,787,576 | -0.48(-1.20%) |
Sep 05, 2019 | 39.53 | 40.21 | 39.53 | 39.97 | 8,524,242 | +0.98(+2.53%) |
Sep 04, 2019 | 38.50 | 38.98 | 38.30 | 38.98 | 4,942,827 | +1.29(+3.43%) |
Sep 03, 2019 | 38.08 | 38.09 | 37.56 | 37.69 | 5,255,518 | -0.82(-2.13%) |
Aug 30, 2019 | 38.59 | 38.75 | 38.27 | 38.51 | 5,957,324 | +0.32(+0.83%) |
Aug 29, 2019 | 38.25 | 38.45 | 38.15 | 38.20 | 5,724,316 | +0.57(+1.51%) |
Aug 28, 2019 | 37.33 | 37.74 | 37.09 | 37.63 | 3,969,545 | +0.27(+0.73%) |
Aug 27, 2019 | 37.54 | 37.65 | 37.28 | 37.36 | 4,640,948 | +0.01(+0.02%) |
Aug 26, 2019 | 37.38 | 37.54 | 37.16 | 37.35 | 6,109,157 | +0.35(+0.95%) |
Aug 23, 2019 | 37.89 | 38.08 | 36.91 | 37.00 | 8,331,244 | -1.07(-2.80%) |
Aug 22, 2019 | 38.30 | 38.38 | 37.70 | 38.06 | 3,481,842 | -0.41(-1.06%) |
Aug 21, 2019 | 38.31 | 38.52 | 38.21 | 38.47 | 4,333,008 | +0.58(+1.53%) |
Aug 20, 2019 | 37.94 | 38.14 | 37.69 | 37.89 | 8,346,164 | +0.14(+0.38%) |
Aug 19, 2019 | 38.09 | 38.13 | 37.63 | 37.75 | 4,203,177 | +0.22(+0.58%) |
Aug 16, 2019 | 37.20 | 37.70 | 37.18 | 37.53 | 5,363,485 | +0.61(+1.66%) |
Aug 15, 2019 | 36.48 | 37.03 | 36.44 | 36.91 | 8,511,776 | +0.39(+1.06%) |
Aug 14, 2019 | 36.91 | 37.12 | 36.36 | 36.53 | 10,650,301 | -1.27(-3.37%) |
Aug 13, 2019 | 36.71 | 37.94 | 36.63 | 37.80 | 8,671,281 | +0.79(+2.15%) |
Aug 12, 2019 | 37.09 | 37.29 | 36.91 | 37.01 | 3,566,456 | -0.41(-1.09%) |
Aug 09, 2019 | 37.57 | 37.68 | 37.04 | 37.41 | 3,852,376 | -0.44(-1.17%) |
Aug 08, 2019 | 37.81 | 38.11 | 37.72 | 37.85 | 8,629,019 | +0.58(+1.55%) |
Aug 07, 2019 | 37.09 | 37.45 | 36.86 | 37.28 | 6,070,861 | +0.00(+0.00%) |
Aug 06, 2019 | 37.20 | 37.50 | 36.94 | 37.28 | 9,594,151 | +1.26(+3.49%) |
Aug 05, 2019 | 36.51 | 36.60 | 35.94 | 36.02 | 7,381,053 | -1.61(-4.27%) |
Aug 02, 2019 | 37.18 | 37.74 | 37.05 | 37.63 | 10,312,666 | -0.20(-0.53%) |
Aug 01, 2019 | 38.62 | 39.20 | 37.58 | 37.83 | 10,695,145 | -0.69(-1.78%) |
Jul 31, 2019 | 38.88 | 39.00 | 37.99 | 38.51 | 8,403,562 | -0.43(-1.11%) |
Jul 30, 2019 | 39.21 | 39.21 | 38.64 | 38.95 | 5,466,192 | -0.75(-1.89%) |
Jul 29, 2019 | 39.32 | 39.71 | 39.21 | 39.70 | 4,578,763 | +0.43(+1.10%) |
Jul 26, 2019 | 39.51 | 39.65 | 39.19 | 39.26 | 4,869,043 | -0.14(-0.37%) |
Jul 25, 2019 | 39.94 | 39.97 | 39.41 | 39.41 | 7,298,810 | -0.83(-2.07%) |
Jul 24, 2019 | 40.20 | 40.32 | 39.97 | 40.24 | 7,892,473 | +0.11(+0.27%) |
Jul 23, 2019 | 40.24 | 40.28 | 39.97 | 40.13 | 7,265,924 | -0.16(-0.40%) |
Jul 22, 2019 | 39.93 | 40.55 | 39.87 | 40.29 | 11,108,346 | +0.70(+1.76%) |
Jul 19, 2019 | 38.92 | 39.77 | 38.91 | 39.60 | 12,661,681 | +0.58(+1.48%) |
Jul 18, 2019 | 38.41 | 39.06 | 38.22 | 39.02 | 12,465,238 | +1.41(+3.75%) |
Jul 17, 2019 | 37.66 | 37.86 | 37.51 | 37.61 | 6,103,727 | -0.13(-0.34%) |
Jul 16, 2019 | 37.76 | 37.90 | 37.56 | 37.74 | 7,227,376 | -0.05(-0.12%) |
Jul 15, 2019 | 37.72 | 37.88 | 37.64 | 37.78 | 6,400,652 | +0.53(+1.43%) |
Jul 12, 2019 | 37.14 | 37.29 | 36.88 | 37.25 | 5,197,675 | +0.30(+0.81%) |
Jul 11, 2019 | 37.17 | 37.21 | 36.89 | 36.95 | 6,781,350 | +0.17(+0.47%) |
Jul 10, 2019 | 36.89 | 37.17 | 36.63 | 36.78 | 8,792,903 | +0.94(+2.62%) |
Jul 09, 2019 | 35.82 | 36.15 | 35.61 | 35.84 | 7,279,897 | +0.32(+0.89%) |
Jul 08, 2019 | 35.75 | 35.86 | 35.46 | 35.52 | 7,496,062 | -0.55(-1.53%) |
Jul 05, 2019 | 36.02 | 36.23 | 35.81 | 36.07 | 3,485,999 | -0.36(-0.99%) |
Jul 03, 2019 | 36.45 | 36.47 | 36.15 | 36.44 | 3,458,991 | -0.42(-1.15%) |
Jul 02, 2019 | 37.21 | 37.32 | 36.81 | 36.86 | 4,920,785 | -0.52(-1.40%) |
Jul 01, 2019 | 37.53 | 37.85 | 37.18 | 37.38 | 12,270,207 | +2.00(+5.64%) |
Jun 28, 2019 | 35.89 | 35.89 | 35.34 | 35.39 | 7,792,306 | -0.38(-1.06%) |
Jun 27, 2019 | 35.76 | 35.92 | 35.50 | 35.77 | 12,590,906 | +0.46(+1.31%) |
Jun 26, 2019 | 35.58 | 35.58 | 35.22 | 35.31 | 10,109,362 | +0.14(+0.41%) |
Jun 25, 2019 | 35.70 | 35.70 | 35.15 | 35.16 | 7,516,273 | -0.96(-2.65%) |
Jun 24, 2019 | 35.74 | 36.20 | 35.63 | 36.12 | 7,271,921 | +0.68(+1.91%) |
Jun 21, 2019 | 35.44 | 35.60 | 35.36 | 35.44 | 14,594,793 | +0.01(+0.02%) |
Jun 20, 2019 | 35.38 | 35.62 | 35.10 | 35.43 | 11,890,112 | +0.97(+2.82%) |
Jun 19, 2019 | 34.94 | 34.95 | 34.38 | 34.46 | 11,677,555 | +0.17(+0.48%) |
Jun 18, 2019 | 33.48 | 34.48 | 33.43 | 34.30 | 14,063,432 | +1.36(+4.12%) |
Jun 17, 2019 | 33.17 | 33.28 | 32.94 | 32.94 | 7,431,657 | -0.16(-0.48%) |
Jun 14, 2019 | 33.79 | 33.85 | 33.09 | 33.10 | 12,897,429 | -1.41(-4.08%) |
Jun 13, 2019 | 34.66 | 34.66 | 34.14 | 34.51 | 7,593,220 | -0.01(-0.03%) |
Jun 12, 2019 | 34.99 | 35.15 | 34.51 | 34.52 | 7,046,023 | -0.44(-1.25%) |
Jun 11, 2019 | 35.40 | 35.51 | 34.94 | 34.95 | 6,974,435 | +0.30(+0.86%) |
Jun 10, 2019 | 34.54 | 35.10 | 34.51 | 34.66 | 9,548,079 | +0.70(+2.06%) |
Jun 07, 2019 | 33.89 | 34.11 | 33.73 | 33.96 | 5,095,636 | +0.33(+0.99%) |
Jun 06, 2019 | 33.40 | 33.76 | 33.17 | 33.62 | 7,126,889 | +0.18(+0.55%) |
Jun 05, 2019 | 34.32 | 34.34 | 33.33 | 33.44 | 9,397,574 | -0.73(-2.12%) |
Jun 04, 2019 | 33.80 | 34.20 | 33.61 | 34.17 | 7,986,213 | +0.21(+0.62%) |
Jun 03, 2019 | 34.08 | 34.19 | 33.82 | 33.96 | 10,995,968 | +0.41(+1.23%) |
May 31, 2019 | 33.48 | 34.09 | 33.46 | 33.55 | 10,635,305 | +0.27(+0.82%) |
May 30, 2019 | 33.20 | 33.56 | 33.10 | 33.27 | 8,404,752 | +0.31(+0.93%) |
May 29, 2019 | 32.77 | 33.02 | 32.52 | 32.97 | 14,045,449 | +0.03(+0.11%) |
May 28, 2019 | 33.35 | 33.41 | 32.93 | 32.93 | 13,661,168 | -0.48(-1.44%) |
May 24, 2019 | 33.61 | 33.89 | 33.41 | 33.41 | 12,050,404 | +0.11(+0.34%) |
May 23, 2019 | 33.22 | 33.40 | 32.72 | 33.30 | 16,815,762 | -0.73(-2.13%) |
May 22, 2019 | 34.29 | 34.45 | 34.01 | 34.03 | 13,967,594 | -0.35(-1.02%) |
May 21, 2019 | 34.24 | 34.41 | 33.82 | 34.38 | 13,497,516 | +0.56(+1.66%) |
May 20, 2019 | 34.33 | 34.38 | 33.69 | 33.82 | 15,982,056 | -1.39(-3.95%) |
May 17, 2019 | 35.33 | 35.82 | 35.07 | 35.21 | 12,885,310 | -1.12(-3.08%) |
May 16, 2019 | 36.41 | 36.42 | 36.06 | 36.33 | 10,533,413 | -0.38(-1.05%) |
May 15, 2019 | 36.34 | 37.03 | 36.27 | 36.71 | 6,113,680 | +0.00(+0.00%) |
May 14, 2019 | 36.38 | 36.81 | 36.21 | 36.71 | 8,125,951 | +0.86(+2.39%) |
May 13, 2019 | 36.19 | 36.31 | 35.63 | 35.85 | 12,628,198 | -1.61(-4.30%) |
May 10, 2019 | 37.49 | 37.69 | 36.90 | 37.46 | 9,504,873 | -0.37(-0.97%) |
May 09, 2019 | 37.54 | 37.87 | 36.98 | 37.83 | 12,837,814 | -0.39(-1.03%) |
May 08, 2019 | 38.07 | 38.49 | 38.01 | 38.22 | 9,274,568 | -0.05(-0.14%) |
May 07, 2019 | 38.34 | 38.53 | 37.87 | 38.28 | 11,689,784 | +0.00(+0.00%) |
May 06, 2019 | 37.89 | 38.33 | 37.80 | 38.28 | 12,297,106 | -0.83(-2.12%) |
May 03, 2019 | 39.30 | 39.48 | 38.98 | 39.11 | 6,264,824 | +0.27(+0.70%) |
May 02, 2019 | 38.36 | 38.89 | 38.27 | 38.84 | 12,252,405 | +0.51(+1.32%) |
May 01, 2019 | 38.74 | 38.97 | 38.33 | 38.33 | 8,367,376 | +0.00(+0.00%) |
Apr 30, 2019 | 37.96 | 38.43 | 37.84 | 38.33 | 13,563,238 | -0.01(-0.02%) |
Apr 29, 2019 | 38.36 | 38.42 | 38.12 | 38.34 | 10,600,207 | -0.10(-0.25%) |
Apr 26, 2019 | 38.18 | 38.49 | 37.89 | 38.43 | 14,570,556 | -0.47(-1.21%) |
Apr 25, 2019 | 39.30 | 39.40 | 38.86 | 38.91 | 11,603,621 | -0.81(-2.05%) |
Apr 24, 2019 | 39.43 | 39.88 | 39.31 | 39.72 | 12,320,838 | -0.01(-0.02%) |
Apr 23, 2019 | 39.49 | 39.73 | 39.41 | 39.73 | 13,075,816 | +0.24(+0.60%) |
Apr 22, 2019 | 39.18 | 39.50 | 39.00 | 39.49 | 12,429,639 | -0.22(-0.55%) |
Apr 18, 2019 | 38.54 | 39.92 | 38.49 | 39.71 | 18,943,208 | +0.88(+2.28%) |
Apr 17, 2019 | 38.40 | 38.89 | 38.36 | 38.83 | 18,057,464 | +1.21(+3.21%) |
Apr 16, 2019 | 37.46 | 37.68 | 37.39 | 37.62 | 7,590,265 | +0.35(+0.94%) |
Apr 15, 2019 | 37.25 | 37.41 | 37.14 | 37.27 | 6,029,834 | +0.03(+0.07%) |
Apr 12, 2019 | 37.15 | 37.31 | 36.98 | 37.25 | 7,494,604 | +0.42(+1.14%) |
Apr 11, 2019 | 36.82 | 36.91 | 36.69 | 36.83 | 5,912,998 | -0.24(-0.64%) |
Apr 10, 2019 | 36.97 | 37.18 | 36.90 | 37.06 | 4,618,932 | +0.14(+0.38%) |
Apr 09, 2019 | 36.95 | 37.00 | 36.76 | 36.92 | 5,770,398 | -0.16(-0.42%) |
Apr 08, 2019 | 36.95 | 37.16 | 36.81 | 37.08 | 7,808,674 | +0.14(+0.38%) |
Apr 05, 2019 | 37.04 | 37.04 | 36.79 | 36.94 | 5,065,111 | +0.17(+0.45%) |
Apr 04, 2019 | 36.50 | 36.90 | 36.43 | 36.77 | 8,700,356 | +0.22(+0.60%) |
Apr 03, 2019 | 36.39 | 36.70 | 36.31 | 36.55 | 7,796,775 | +0.45(+1.26%) |
Apr 02, 2019 | 36.02 | 36.18 | 35.86 | 36.10 | 6,379,462 | -0.09(-0.24%) |
Apr 01, 2019 | 35.93 | 36.19 | 35.64 | 36.19 | 7,813,165 | +0.36(+1.00%) |
Mar 29, 2019 | 35.71 | 35.90 | 35.51 | 35.83 | 6,992,266 | +0.54(+1.54%) |
Mar 28, 2019 | 35.20 | 35.46 | 35.16 | 35.29 | 7,582,783 | +0.12(+0.35%) |
Mar 27, 2019 | 35.15 | 35.22 | 34.81 | 35.16 | 8,757,492 | -0.17(-0.50%) |
Mar 26, 2019 | 35.08 | 35.54 | 35.05 | 35.34 | 6,371,853 | +0.42(+1.20%) |
Mar 25, 2019 | 34.99 | 35.39 | 34.79 | 34.92 | 5,604,031 | -0.45(-1.26%) |
Mar 22, 2019 | 35.72 | 35.88 | 35.29 | 35.36 | 7,727,367 | -0.53(-1.49%) |
Mar 21, 2019 | 35.21 | 36.07 | 35.18 | 35.90 | 7,442,133 | +1.04(+2.99%) |
Mar 20, 2019 | 34.79 | 35.12 | 34.67 | 34.86 | 6,166,643 | +0.08(+0.23%) |
Mar 19, 2019 | 34.97 | 35.06 | 34.64 | 34.78 | 9,184,266 | -0.08(-0.23%) |
Mar 18, 2019 | 34.87 | 34.97 | 34.67 | 34.86 | 7,191,953 | +0.17(+0.50%) |
Mar 15, 2019 | 34.47 | 35.05 | 34.47 | 34.68 | 10,141,999 | +0.73(+2.14%) |
Mar 14, 2019 | 34.11 | 34.16 | 33.88 | 33.96 | 5,641,911 | -0.34(-0.99%) |
Mar 13, 2019 | 34.31 | 34.49 | 34.13 | 34.30 | 6,958,262 | +0.27(+0.80%) |
Mar 12, 2019 | 34.16 | 34.26 | 33.99 | 34.03 | 6,379,462 | +0.23(+0.67%) |
Mar 11, 2019 | 33.44 | 33.84 | 33.41 | 33.80 | 6,865,621 | +0.38(+1.15%) |
Mar 08, 2019 | 33.20 | 33.57 | 33.19 | 33.41 | 5,791,753 | -0.38(-1.11%) |
Mar 07, 2019 | 33.91 | 34.01 | 33.56 | 33.79 | 4,837,387 | -0.14(-0.41%) |
Mar 06, 2019 | 34.17 | 34.31 | 33.92 | 33.93 | 5,068,435 | -0.20(-0.59%) |
Mar 05, 2019 | 34.07 | 34.31 | 33.82 | 34.13 | 8,222,594 | -0.11(-0.33%) |
Mar 04, 2019 | 34.40 | 34.40 | 33.86 | 34.24 | 8,094,428 | -0.21(-0.61%) |
Mar 01, 2019 | 34.43 | 34.57 | 34.28 | 34.45 | 6,058,241 | +0.30(+0.87%) |
Feb 28, 2019 | 34.22 | 34.37 | 34.11 | 34.16 | 6,522,230 | -0.35(-1.01%) |
Feb 27, 2019 | 34.56 | 34.62 | 34.17 | 34.51 | 9,368,733 | -0.13(-0.38%) |
Feb 26, 2019 | 34.47 | 34.70 | 34.45 | 34.64 | 6,387,627 | +0.02(+0.05%) |
Feb 25, 2019 | 34.87 | 34.92 | 34.52 | 34.62 | 5,832,218 | +0.17(+0.48%) |
Feb 22, 2019 | 34.22 | 34.47 | 34.18 | 34.45 | 5,850,973 | +0.36(+1.05%) |
Feb 21, 2019 | 34.17 | 34.27 | 33.94 | 34.10 | 5,267,227 | -0.02(-0.05%) |
Feb 20, 2019 | 34.05 | 34.56 | 34.02 | 34.11 | 8,206,774 | +0.47(+1.40%) |
Feb 19, 2019 | 33.43 | 33.82 | 33.33 | 33.64 | 9,266,726 | +0.32(+0.97%) |
Feb 15, 2019 | 33.16 | 33.48 | 33.13 | 33.32 | 7,153,805 | +0.03(+0.08%) |
Feb 14, 2019 | 33.17 | 33.42 | 33.03 | 33.29 | 8,897,122 | -0.06(-0.18%) |
Feb 13, 2019 | 33.56 | 33.66 | 33.28 | 33.35 | 8,180,492 | -0.45(-1.32%) |
Feb 12, 2019 | 33.80 | 33.90 | 33.62 | 33.80 | 10,096,162 | +0.31(+0.91%) |
Feb 11, 2019 | 33.17 | 33.49 | 33.09 | 33.49 | 10,129,838 | +0.44(+1.32%) |
Feb 08, 2019 | 32.99 | 33.17 | 32.80 | 33.06 | 8,170,829 | -0.29(-0.87%) |
Feb 07, 2019 | 33.56 | 33.64 | 33.09 | 33.34 | 9,050,132 | -0.54(-1.60%) |
Feb 06, 2019 | 33.61 | 33.96 | 33.51 | 33.89 | 10,055,005 | +0.43(+1.28%) |
Feb 05, 2019 | 33.17 | 33.48 | 33.13 | 33.46 | 8,359,376 | +0.27(+0.82%) |
Feb 04, 2019 | 32.80 | 33.25 | 32.70 | 33.19 | 8,327,070 | +0.32(+0.99%) |
Feb 01, 2019 | 33.02 | 33.13 | 32.75 | 32.86 | 7,360,617 | -0.04(-0.13%) |
Jan 31, 2019 | 32.64 | 33.33 | 32.64 | 32.91 | 8,726,782 | +0.21(+0.64%) |
Jan 30, 2019 | 32.20 | 32.76 | 31.74 | 32.70 | 10,609,890 | +0.92(+2.89%) |
Jan 29, 2019 | 32.62 | 32.62 | 31.75 | 31.78 | 11,547,743 | -0.97(-2.96%) |
Jan 28, 2019 | 32.29 | 32.94 | 32.28 | 32.75 | 16,100,818 | -0.61(-1.84%) |
Jan 25, 2019 | 33.24 | 33.47 | 33.13 | 33.36 | 19,164,882 | +0.44(+1.33%) |
Jan 24, 2019 | 32.26 | 32.92 | 32.17 | 32.92 | 16,112,815 | +1.01(+3.15%) |
Jan 23, 2019 | 31.95 | 32.14 | 31.70 | 31.92 | 15,912,230 | +0.10(+0.33%) |
Jan 22, 2019 | 31.93 | 32.15 | 31.58 | 31.81 | 15,298,430 | -0.41(-1.28%) |
Jan 18, 2019 | 31.70 | 32.37 | 31.63 | 32.22 | 14,754,503 | +0.48(+1.52%) |
Jan 17, 2019 | 30.54 | 31.97 | 30.47 | 31.74 | 25,056,240 | +0.57(+1.82%) |
Jan 16, 2019 | 31.40 | 31.52 | 31.17 | 31.17 | 9,976,689 | -0.35(-1.11%) |
Jan 15, 2019 | 31.52 | 31.69 | 31.31 | 31.52 | 11,621,276 | +0.24(+0.78%) |
Jan 14, 2019 | 31.60 | 31.66 | 31.24 | 31.28 | 7,026,512 | -0.74(-2.32%) |
Jan 11, 2019 | 31.88 | 32.16 | 31.70 | 32.02 | 8,268,919 | +0.17(+0.52%) |
Jan 10, 2019 | 31.02 | 31.91 | 30.96 | 31.86 | 9,025,417 | +0.71(+2.27%) |
Jan 09, 2019 | 30.90 | 31.45 | 30.90 | 31.15 | 13,456,264 | +0.59(+1.92%) |
Jan 08, 2019 | 30.71 | 30.77 | 30.30 | 30.56 | 13,104,463 | -0.25(-0.82%) |
Jan 07, 2019 | 30.62 | 31.03 | 30.59 | 30.82 | 7,832,050 | +0.23(+0.74%) |
Jan 04, 2019 | 30.14 | 30.65 | 29.93 | 30.59 | 16,209,043 | +0.53(+1.78%) |
Jan 03, 2019 | 30.91 | 31.07 | 29.98 | 30.05 | 18,288,800 | -1.89(-5.91%) |