Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.18 | 43.62 | 43.17 | 43.49 | 562,000 | +0.05(+0.12%) |
Dec 30, 2019 | 43.93 | 43.97 | 43.08 | 43.44 | 893,431 | -0.46(-1.05%) |
Dec 27, 2019 | 44.10 | 44.28 | 43.66 | 43.90 | 1,265,700 | +0.17(+0.39%) |
Dec 26, 2019 | 43.63 | 43.89 | 43.44 | 43.73 | 748,142 | +0.06(+0.14%) |
Dec 24, 2019 | 43.55 | 43.69 | 43.23 | 43.67 | 451,200 | +0.09(+0.21%) |
Dec 23, 2019 | 43.36 | 43.84 | 43.09 | 43.58 | 1,243,872 | +0.42(+0.97%) |
Dec 20, 2019 | 43.10 | 43.46 | 42.69 | 43.16 | 2,037,300 | +0.44(+1.03%) |
Dec 19, 2019 | 42.22 | 42.98 | 41.88 | 42.72 | 2,978,580 | +0.76(+1.81%) |
Dec 18, 2019 | 42.25 | 42.32 | 41.75 | 41.96 | 2,008,526 | +0.02(+0.05%) |
Dec 17, 2019 | 42.83 | 42.84 | 41.88 | 41.94 | 1,823,007 | -0.90(-2.09%) |
Dec 16, 2019 | 43.02 | 43.53 | 42.76 | 42.84 | 3,822,100 | -0.41(-0.96%) |
Dec 13, 2019 | 41.70 | 43.25 | 41.64 | 43.25 | 6,440,600 | +1.50(+3.59%) |
Dec 12, 2019 | 41.79 | 42.01 | 41.53 | 41.75 | 2,668,541 | +0.29(+0.70%) |
Dec 11, 2019 | 40.68 | 41.50 | 40.66 | 41.46 | 4,750,775 | +1.00(+2.47%) |
Dec 10, 2019 | 40.31 | 40.83 | 40.22 | 40.46 | 954,032 | +0.14(+0.35%) |
Dec 09, 2019 | 40.22 | 40.73 | 40.22 | 40.32 | 909,759 | -0.14(-0.35%) |
Dec 06, 2019 | 40.32 | 40.53 | 40.21 | 40.46 | 876,200 | +0.23(+0.57%) |
Dec 05, 2019 | 40.45 | 40.49 | 39.98 | 40.23 | 1,599,060 | -0.18(-0.45%) |
Dec 04, 2019 | 41.17 | 41.17 | 40.37 | 40.41 | 1,214,465 | -0.20(-0.49%) |
Dec 03, 2019 | 40.52 | 40.63 | 40.22 | 40.61 | 2,619,458 | -0.51(-1.24%) |
Dec 02, 2019 | 42.24 | 42.25 | 40.72 | 41.12 | 2,330,316 | -0.85(-2.03%) |
Nov 29, 2019 | 41.34 | 42.10 | 41.33 | 41.97 | 1,990,200 | +0.16(+0.38%) |
Nov 27, 2019 | 41.34 | 41.91 | 41.34 | 41.81 | 1,629,500 | +0.34(+0.82%) |
Nov 26, 2019 | 41.32 | 41.60 | 40.79 | 41.47 | 2,552,003 | +0.40(+0.97%) |
Nov 25, 2019 | 40.37 | 41.48 | 40.37 | 41.07 | 2,125,477 | +0.61(+1.51%) |
Nov 22, 2019 | 40.18 | 40.69 | 40.01 | 40.46 | 1,755,400 | +0.37(+0.92%) |
Nov 21, 2019 | 40.08 | 40.19 | 39.67 | 40.09 | 2,598,023 | -0.06(-0.15%) |
Nov 20, 2019 | 38.97 | 40.22 | 38.80 | 40.15 | 2,712,956 | +0.72(+1.83%) |
Nov 19, 2019 | 39.36 | 39.66 | 39.17 | 39.43 | 4,841,032 | -0.64(-1.60%) |
Nov 18, 2019 | 38.13 | 40.31 | 38.10 | 40.07 | 16,520,325 | +4.28(+11.96%) |
Nov 15, 2019 | 34.70 | 36.00 | 34.70 | 35.79 | 4,712,200 | +1.23(+3.56%) |
Nov 14, 2019 | 34.01 | 34.60 | 33.84 | 34.56 | 1,781,974 | +0.68(+2.01%) |
Nov 13, 2019 | 33.75 | 33.95 | 33.62 | 33.88 | 1,195,250 | +0.01(+0.03%) |
Nov 12, 2019 | 33.97 | 34.16 | 33.69 | 33.87 | 1,346,713 | -0.36(-1.05%) |
Nov 11, 2019 | 33.96 | 34.46 | 33.82 | 34.23 | 1,092,970 | +0.07(+0.20%) |
Nov 08, 2019 | 33.96 | 34.37 | 33.86 | 34.16 | 1,660,600 | +0.09(+0.26%) |
Nov 07, 2019 | 34.40 | 34.55 | 33.96 | 34.07 | 1,887,200 | -0.13(-0.38%) |
Nov 06, 2019 | 34.42 | 34.47 | 34.05 | 34.20 | 1,915,322 | -0.32(-0.93%) |
Nov 05, 2019 | 34.12 | 34.54 | 34.07 | 34.52 | 2,253,397 | +0.28(+0.82%) |
Nov 04, 2019 | 33.90 | 34.33 | 33.75 | 34.24 | 1,261,810 | +0.39(+1.15%) |
Nov 01, 2019 | 33.55 | 33.88 | 33.32 | 33.85 | 1,468,400 | +0.46(+1.38%) |
Oct 31, 2019 | 33.58 | 33.84 | 33.01 | 33.39 | 2,533,524 | -0.18(-0.54%) |
Oct 30, 2019 | 33.75 | 33.83 | 33.42 | 33.57 | 1,477,386 | -0.09(-0.27%) |
Oct 29, 2019 | 33.12 | 33.76 | 33.12 | 33.66 | 2,400,285 | +0.08(+0.24%) |
Oct 28, 2019 | 32.50 | 34.07 | 32.46 | 33.58 | 5,081,888 | +1.31(+4.06%) |
Oct 25, 2019 | 32.68 | 32.73 | 32.00 | 32.27 | 3,228,400 | -0.43(-1.31%) |
Oct 24, 2019 | 32.54 | 32.76 | 32.29 | 32.70 | 2,788,038 | +0.72(+2.25%) |
Oct 23, 2019 | 32.17 | 32.27 | 31.66 | 31.98 | 2,109,364 | -0.20(-0.62%) |
Oct 22, 2019 | 32.63 | 32.80 | 31.77 | 32.18 | 4,767,123 | -0.58(-1.77%) |
Oct 21, 2019 | 32.54 | 33.29 | 32.09 | 32.76 | 13,382,519 | +3.00(+10.08%) |
Oct 18, 2019 | 30.60 | 30.66 | 29.50 | 29.76 | 4,379,600 | -0.53(-1.75%) |
Oct 17, 2019 | 30.10 | 30.35 | 29.93 | 30.29 | 5,132,137 | +0.09(+0.30%) |
Oct 16, 2019 | 30.74 | 30.87 | 30.07 | 30.20 | 3,583,147 | -0.32(-1.05%) |
Oct 15, 2019 | 30.90 | 31.13 | 30.32 | 30.52 | 7,040,384 | +0.22(+0.73%) |
Oct 14, 2019 | 31.00 | 31.62 | 30.25 | 30.30 | 7,994,055 | +0.31(+1.03%) |
Oct 11, 2019 | 31.74 | 32.63 | 28.91 | 29.99 | 34,463,300 | -5.57(-15.66%) |
Oct 10, 2019 | 35.58 | 36.11 | 35.48 | 35.56 | 2,263,539 | -0.10(-0.28%) |
Oct 09, 2019 | 35.62 | 35.86 | 35.47 | 35.66 | 1,582,796 | +0.26(+0.73%) |
Oct 08, 2019 | 34.96 | 35.57 | 34.90 | 35.40 | 6,023,375 | +0.12(+0.34%) |
Oct 07, 2019 | 35.25 | 35.45 | 35.12 | 35.28 | 1,764,295 | -0.08(-0.23%) |
Oct 04, 2019 | 35.05 | 35.41 | 34.92 | 35.36 | 2,401,200 | +0.43(+1.23%) |
Oct 03, 2019 | 34.24 | 35.03 | 33.81 | 34.93 | 2,655,015 | +0.90(+2.64%) |
Oct 02, 2019 | 34.67 | 34.71 | 33.97 | 34.03 | 3,495,636 | -0.73(-2.10%) |
Oct 01, 2019 | 35.28 | 35.59 | 34.74 | 34.76 | 3,126,173 | -0.25(-0.71%) |
Sep 30, 2019 | 35.30 | 35.31 | 34.62 | 35.01 | 3,088,692 | -0.25(-0.71%) |
Sep 27, 2019 | 36.18 | 36.19 | 35.09 | 35.26 | 1,617,700 | -0.91(-2.52%) |
Sep 26, 2019 | 36.34 | 36.43 | 36.00 | 36.17 | 1,434,109 | -0.31(-0.85%) |
Sep 25, 2019 | 35.91 | 36.67 | 35.42 | 36.48 | 1,498,864 | +0.47(+1.31%) |
Sep 24, 2019 | 36.72 | 36.74 | 35.74 | 36.01 | 2,245,791 | -0.58(-1.57%) |
Sep 23, 2019 | 36.28 | 36.73 | 36.02 | 36.59 | 3,104,563 | +0.81(+2.28%) |
Sep 20, 2019 | 37.51 | 37.61 | 35.77 | 35.77 | 4,740,800 | -1.67(-4.46%) |
Sep 19, 2019 | 37.76 | 37.85 | 37.26 | 37.44 | 1,695,613 | +0.11(+0.29%) |
Sep 18, 2019 | 37.96 | 38.14 | 37.03 | 37.33 | 2,208,218 | -0.35(-0.93%) |
Sep 17, 2019 | 38.12 | 38.12 | 37.56 | 37.68 | 1,457,745 | -0.35(-0.92%) |
Sep 16, 2019 | 37.93 | 38.31 | 37.88 | 38.03 | 688,200 | +0.15(+0.40%) |
Sep 13, 2019 | 38.09 | 38.15 | 37.76 | 37.88 | 773,700 | +0.14(+0.37%) |
Sep 12, 2019 | 37.88 | 38.16 | 37.61 | 37.74 | 656,673 | +0.08(+0.21%) |
Sep 11, 2019 | 37.66 | 37.87 | 37.50 | 37.66 | 1,032,306 | +0.18(+0.48%) |
Sep 10, 2019 | 37.74 | 37.80 | 37.11 | 37.48 | 1,566,668 | +0.00(+0.00%) |
Sep 09, 2019 | 38.12 | 38.16 | 37.22 | 37.48 | 2,367,290 | -0.51(-1.34%) |
Sep 06, 2019 | 38.15 | 38.35 | 37.97 | 37.99 | 1,400,400 | -0.09(-0.24%) |
Sep 05, 2019 | 37.93 | 38.16 | 37.35 | 38.08 | 1,389,243 | +0.12(+0.32%) |
Sep 04, 2019 | 37.52 | 38.01 | 37.31 | 37.96 | 1,129,965 | +0.86(+2.32%) |
Sep 03, 2019 | 36.62 | 37.28 | 36.59 | 37.10 | 1,934,281 | +0.00(+0.00%) |
Aug 30, 2019 | 37.07 | 37.17 | 36.74 | 37.10 | 964,300 | +0.24(+0.65%) |
Aug 29, 2019 | 36.48 | 36.98 | 36.40 | 36.86 | 977,045 | +0.65(+1.80%) |
Aug 28, 2019 | 36.27 | 36.66 | 36.01 | 36.21 | 861,125 | -0.28(-0.77%) |
Aug 27, 2019 | 36.27 | 36.71 | 36.25 | 36.49 | 831,519 | +0.34(+0.94%) |
Aug 26, 2019 | 36.32 | 36.42 | 36.05 | 36.15 | 596,630 | +0.36(+1.01%) |
Aug 23, 2019 | 36.27 | 36.87 | 35.71 | 35.79 | 955,700 | -0.76(-2.08%) |
Aug 22, 2019 | 36.72 | 36.81 | 36.26 | 36.55 | 1,200,028 | +0.09(+0.25%) |
Aug 21, 2019 | 36.85 | 37.09 | 36.27 | 36.46 | 1,833,038 | -0.02(-0.05%) |
Aug 20, 2019 | 36.58 | 36.85 | 36.40 | 36.48 | 1,176,850 | +0.07(+0.19%) |
Aug 19, 2019 | 36.43 | 36.70 | 35.95 | 36.41 | 1,719,713 | -0.07(-0.19%) |
Aug 16, 2019 | 35.95 | 36.61 | 35.85 | 36.48 | 1,186,900 | +0.62(+1.73%) |
Aug 15, 2019 | 35.88 | 35.98 | 35.53 | 35.86 | 1,715,532 | -0.01(-0.03%) |
Aug 14, 2019 | 36.49 | 36.52 | 35.84 | 35.87 | 1,393,125 | -1.66(-4.42%) |
Aug 13, 2019 | 36.27 | 37.91 | 36.20 | 37.53 | 1,849,368 | +1.26(+3.47%) |
Aug 12, 2019 | 36.82 | 36.90 | 36.23 | 36.27 | 889,953 | -0.69(-1.87%) |
Aug 09, 2019 | 37.00 | 37.18 | 36.67 | 36.96 | 1,327,500 | -0.40(-1.07%) |
Aug 08, 2019 | 37.15 | 37.40 | 36.84 | 37.36 | 1,298,556 | +0.82(+2.24%) |
Aug 07, 2019 | 36.67 | 37.31 | 36.48 | 36.54 | 2,235,136 | -0.56(-1.51%) |
Aug 06, 2019 | 37.03 | 37.42 | 36.65 | 37.10 | 1,511,003 | +1.10(+3.06%) |
Aug 05, 2019 | 37.00 | 37.12 | 36.13 | 36.00 | 2,776,691 | -1.54(-4.10%) |
Aug 02, 2019 | 38.29 | 38.33 | 37.26 | 37.54 | 2,183,800 | -0.71(-1.86%) |
Aug 01, 2019 | 38.97 | 40.08 | 38.16 | 38.25 | 3,294,738 | -0.97(-2.47%) |
Jul 31, 2019 | 39.00 | 39.47 | 38.60 | 39.22 | 2,660,334 | +0.35(+0.90%) |
Jul 30, 2019 | 39.70 | 39.70 | 38.53 | 38.87 | 3,927,974 | -0.47(-1.19%) |
Jul 29, 2019 | 38.74 | 39.35 | 37.60 | 39.34 | 6,672,391 | +2.30(+6.21%) |
Jul 26, 2019 | 40.31 | 42.37 | 35.84 | 37.04 | 14,368,300 | -1.37(-3.57%) |
Jul 25, 2019 | 39.90 | 39.90 | 38.26 | 38.41 | 4,066,999 | -1.58(-3.95%) |
Jul 24, 2019 | 39.62 | 40.10 | 39.32 | 39.99 | 1,660,808 | +0.36(+0.91%) |
Jul 23, 2019 | 39.55 | 39.69 | 39.13 | 39.63 | 983,343 | +0.04(+0.10%) |
Jul 22, 2019 | 39.56 | 39.85 | 39.17 | 39.59 | 1,764,551 | +0.59(+1.51%) |
Jul 19, 2019 | 39.95 | 40.53 | 38.94 | 39.00 | 2,112,900 | -0.61(-1.54%) |
Jul 18, 2019 | 39.56 | 39.78 | 39.31 | 39.61 | 1,174,980 | +0.04(+0.10%) |
Jul 17, 2019 | 40.28 | 40.50 | 39.52 | 39.57 | 923,513 | -0.70(-1.74%) |
Jul 16, 2019 | 40.60 | 40.67 | 40.00 | 40.27 | 1,059,259 | -0.21(-0.52%) |
Jul 15, 2019 | 40.64 | 40.92 | 40.44 | 40.48 | 2,332,842 | +0.15(+0.37%) |
Jul 12, 2019 | 40.24 | 41.02 | 40.17 | 40.33 | 2,157,700 | +0.36(+0.90%) |
Jul 11, 2019 | 39.77 | 40.00 | 39.47 | 39.97 | 929,229 | +0.15(+0.38%) |
Jul 10, 2019 | 39.63 | 39.92 | 39.46 | 39.82 | 1,190,541 | +0.37(+0.94%) |
Jul 09, 2019 | 38.30 | 39.49 | 38.19 | 39.45 | 2,220,580 | +0.73(+1.89%) |
Jul 08, 2019 | 39.02 | 39.09 | 38.45 | 38.72 | 969,344 | -0.48(-1.22%) |
Jul 05, 2019 | 39.06 | 39.24 | 38.51 | 39.20 | 2,037,100 | -0.13(-0.33%) |
Jul 03, 2019 | 39.47 | 39.58 | 39.02 | 39.33 | 877,900 | -0.36(-0.91%) |
Jul 02, 2019 | 39.00 | 40.03 | 38.80 | 39.69 | 2,485,088 | +0.36(+0.92%) |
Jul 01, 2019 | 38.65 | 39.74 | 38.65 | 39.33 | 2,138,308 | +1.33(+3.50%) |
Jun 28, 2019 | 38.73 | 38.73 | 37.71 | 38.00 | 2,511,500 | -0.84(-2.16%) |
Jun 27, 2019 | 37.93 | 39.12 | 37.61 | 38.84 | 2,917,333 | +1.17(+3.11%) |
Jun 26, 2019 | 37.95 | 38.44 | 37.59 | 37.67 | 2,019,697 | +0.08(+0.21%) |
Jun 25, 2019 | 39.15 | 39.15 | 37.43 | 37.59 | 1,600,104 | -1.50(-3.84%) |
Jun 24, 2019 | 39.26 | 39.28 | 38.85 | 39.09 | 939,439 | +0.07(+0.18%) |
Jun 21, 2019 | 39.00 | 39.31 | 38.81 | 39.02 | 1,482,300 | -0.40(-1.01%) |
Jun 20, 2019 | 39.53 | 39.97 | 39.21 | 39.42 | 1,835,210 | +0.43(+1.10%) |
Jun 19, 2019 | 38.94 | 39.00 | 38.50 | 38.99 | 695,171 | +0.22(+0.57%) |
Jun 18, 2019 | 38.59 | 38.99 | 38.57 | 38.77 | 1,213,146 | +0.41(+1.07%) |
Jun 17, 2019 | 38.50 | 38.60 | 38.14 | 38.36 | 639,572 | +0.41(+1.08%) |
Jun 14, 2019 | 38.60 | 38.73 | 37.85 | 37.95 | 1,124,400 | -0.90(-2.32%) |
Jun 13, 2019 | 38.64 | 38.93 | 38.42 | 38.85 | 1,489,623 | +0.54(+1.41%) |
Jun 12, 2019 | 38.36 | 38.48 | 37.78 | 38.31 | 1,614,121 | -0.01(-0.03%) |
Jun 11, 2019 | 38.15 | 39.18 | 38.15 | 38.32 | 3,510,934 | +0.55(+1.46%) |
Jun 10, 2019 | 37.47 | 38.00 | 37.34 | 37.77 | 1,291,281 | +0.49(+1.31%) |
Jun 07, 2019 | 37.21 | 37.73 | 37.11 | 37.28 | 2,008,900 | +0.14(+0.38%) |
Jun 06, 2019 | 36.41 | 37.34 | 36.27 | 37.14 | 2,057,504 | +0.86(+2.37%) |
Jun 05, 2019 | 36.09 | 36.37 | 35.94 | 36.28 | 1,621,671 | +0.01(+0.03%) |
Jun 04, 2019 | 35.53 | 36.30 | 35.17 | 36.27 | 1,943,804 | +0.83(+2.34%) |
Jun 03, 2019 | 35.79 | 36.05 | 34.59 | 35.44 | 2,841,314 | -0.48(-1.34%) |
May 31, 2019 | 35.82 | 36.14 | 35.62 | 35.92 | 1,434,800 | -0.47(-1.29%) |
May 30, 2019 | 36.13 | 36.61 | 36.13 | 36.39 | 1,118,298 | +0.06(+0.17%) |
May 29, 2019 | 35.58 | 36.54 | 35.31 | 36.33 | 2,112,621 | +0.53(+1.48%) |
May 28, 2019 | 36.81 | 37.20 | 34.61 | 35.80 | 6,916,140 | -1.51(-4.05%) |
May 24, 2019 | 36.95 | 37.37 | 36.70 | 37.31 | 1,020,600 | +0.92(+2.53%) |
May 23, 2019 | 36.96 | 37.00 | 36.20 | 36.39 | 1,544,374 | -1.26(-3.35%) |
May 22, 2019 | 37.28 | 37.82 | 37.27 | 37.65 | 1,185,889 | +0.23(+0.61%) |
May 21, 2019 | 37.27 | 37.54 | 36.94 | 37.42 | 1,902,716 | +0.55(+1.49%) |
May 20, 2019 | 37.29 | 37.37 | 36.68 | 36.87 | 2,328,665 | -0.92(-2.43%) |
May 17, 2019 | 36.65 | 38.34 | 36.58 | 37.79 | 3,487,500 | +0.52(+1.40%) |
May 16, 2019 | 36.28 | 37.35 | 36.26 | 37.27 | 2,243,113 | +0.96(+2.64%) |
May 15, 2019 | 34.75 | 36.31 | 34.70 | 36.31 | 2,563,277 | +1.24(+3.54%) |
May 14, 2019 | 35.23 | 35.39 | 34.82 | 35.07 | 1,496,968 | +0.24(+0.69%) |
May 13, 2019 | 35.59 | 35.83 | 34.72 | 34.83 | 2,689,703 | -1.42(-3.92%) |
May 10, 2019 | 36.31 | 36.47 | 35.62 | 36.25 | 2,337,700 | -0.21(-0.58%) |
May 09, 2019 | 36.22 | 36.76 | 35.62 | 36.46 | 1,966,120 | -0.04(-0.11%) |
May 08, 2019 | 36.33 | 36.63 | 36.13 | 36.50 | 2,177,147 | +0.18(+0.50%) |
May 07, 2019 | 36.69 | 36.86 | 36.12 | 36.32 | 884,238 | -0.67(-1.81%) |
May 06, 2019 | 36.22 | 37.20 | 35.96 | 36.99 | 1,928,813 | -0.25(-0.67%) |
May 03, 2019 | 36.87 | 37.25 | 36.71 | 37.24 | 2,063,000 | +0.74(+2.03%) |
May 02, 2019 | 37.82 | 37.93 | 36.35 | 36.50 | 3,678,386 | -1.58(-4.15%) |
May 01, 2019 | 37.53 | 38.65 | 37.45 | 38.08 | 2,850,906 | +0.65(+1.74%) |
Apr 30, 2019 | 37.17 | 37.47 | 36.83 | 37.43 | 2,654,940 | +0.11(+0.29%) |
Apr 29, 2019 | 37.02 | 37.57 | 36.91 | 37.32 | 2,284,284 | +0.63(+1.72%) |
Apr 26, 2019 | 37.15 | 37.18 | 36.49 | 36.69 | 1,862,000 | -0.43(-1.16%) |
Apr 25, 2019 | 38.00 | 38.07 | 36.02 | 37.12 | 3,460,191 | -0.50(-1.33%) |
Apr 24, 2019 | 37.60 | 37.68 | 37.22 | 37.62 | 2,651,975 | -0.19(-0.50%) |
Apr 23, 2019 | 37.52 | 38.03 | 37.47 | 37.81 | 4,087,088 | +0.37(+0.99%) |
Apr 22, 2019 | 37.59 | 37.67 | 37.41 | 37.44 | 1,974,895 | +0.10(+0.27%) |
Apr 18, 2019 | 38.12 | 38.17 | 37.21 | 37.34 | 3,590,500 | -0.86(-2.25%) |
Apr 17, 2019 | 39.04 | 39.37 | 38.07 | 38.20 | 3,719,019 | -0.63(-1.62%) |
Apr 16, 2019 | 38.85 | 39.02 | 38.63 | 38.83 | 1,920,044 | -0.17(-0.44%) |
Apr 15, 2019 | 38.40 | 39.03 | 38.00 | 39.00 | 3,835,512 | +0.10(+0.26%) |
Apr 12, 2019 | 37.91 | 38.99 | 37.70 | 38.90 | 3,670,600 | +1.10(+2.91%) |
Apr 11, 2019 | 37.21 | 37.97 | 37.13 | 37.80 | 2,335,518 | +0.35(+0.93%) |
Apr 10, 2019 | 36.05 | 37.65 | 35.96 | 37.45 | 4,067,110 | +1.47(+4.09%) |
Apr 09, 2019 | 35.72 | 36.29 | 35.72 | 35.98 | 1,947,521 | +0.23(+0.64%) |
Apr 08, 2019 | 35.20 | 35.79 | 35.07 | 35.75 | 2,003,096 | +0.54(+1.53%) |
Apr 05, 2019 | 34.79 | 35.33 | 34.64 | 35.21 | 2,148,200 | +0.57(+1.65%) |
Apr 04, 2019 | 34.75 | 35.12 | 34.51 | 34.64 | 1,941,208 | -0.13(-0.37%) |
Apr 03, 2019 | 34.81 | 35.03 | 34.56 | 34.77 | 1,613,715 | -0.16(-0.46%) |
Apr 02, 2019 | 33.91 | 34.96 | 33.91 | 34.93 | 5,039,881 | +0.96(+2.83%) |
Apr 01, 2019 | 34.72 | 34.84 | 33.67 | 33.97 | 4,177,441 | -0.37(-1.08%) |
Mar 29, 2019 | 35.75 | 35.83 | 34.14 | 34.34 | 6,168,800 | -1.26(-3.54%) |
Mar 28, 2019 | 34.86 | 35.98 | 34.49 | 35.60 | 3,100,082 | +0.76(+2.18%) |
Mar 27, 2019 | 35.51 | 35.67 | 34.68 | 34.84 | 1,872,661 | -0.75(-2.11%) |
Mar 26, 2019 | 36.03 | 36.06 | 35.42 | 35.59 | 1,572,154 | -0.14(-0.39%) |
Mar 25, 2019 | 35.26 | 36.02 | 35.20 | 35.73 | 2,594,280 | +0.42(+1.19%) |
Mar 22, 2019 | 35.50 | 35.79 | 34.83 | 35.31 | 1,935,900 | -0.57(-1.59%) |
Mar 21, 2019 | 36.00 | 36.01 | 35.11 | 35.88 | 2,443,279 | +0.12(+0.34%) |
Mar 20, 2019 | 36.13 | 36.13 | 35.28 | 35.76 | 3,576,849 | -0.17(-0.47%) |
Mar 19, 2019 | 36.11 | 36.23 | 35.76 | 35.93 | 2,377,054 | -0.04(-0.11%) |
Mar 18, 2019 | 36.76 | 36.79 | 35.61 | 35.97 | 2,409,252 | -0.01(-0.03%) |
Mar 15, 2019 | 35.81 | 36.32 | 35.64 | 35.98 | 3,355,300 | +0.29(+0.81%) |
Mar 14, 2019 | 35.77 | 35.97 | 35.09 | 35.69 | 1,689,435 | -0.03(-0.08%) |
Mar 13, 2019 | 36.04 | 36.18 | 35.48 | 35.72 | 2,452,066 | +0.14(+0.39%) |
Mar 12, 2019 | 36.02 | 36.12 | 35.05 | 35.58 | 2,696,685 | -0.42(-1.17%) |
Mar 11, 2019 | 35.41 | 36.01 | 35.34 | 36.00 | 2,406,662 | +0.90(+2.56%) |
Mar 08, 2019 | 34.71 | 35.34 | 34.21 | 35.10 | 2,145,000 | -0.11(-0.31%) |
Mar 07, 2019 | 35.83 | 35.89 | 34.96 | 35.21 | 1,606,255 | -0.77(-2.14%) |
Mar 06, 2019 | 36.15 | 36.44 | 35.69 | 35.98 | 2,934,044 | -0.18(-0.50%) |
Mar 05, 2019 | 34.96 | 36.25 | 34.77 | 36.16 | 3,334,773 | +1.16(+3.31%) |
Mar 04, 2019 | 34.65 | 35.33 | 34.38 | 35.00 | 2,754,793 | +0.36(+1.04%) |
Mar 01, 2019 | 34.02 | 34.67 | 34.00 | 34.64 | 3,691,300 | +0.24(+0.70%) |
Feb 28, 2019 | 32.97 | 34.69 | 32.82 | 34.40 | 4,420,631 | +1.32(+3.99%) |
Feb 27, 2019 | 32.95 | 33.26 | 32.44 | 33.08 | 2,468,196 | -0.30(-0.90%) |
Feb 26, 2019 | 33.49 | 33.55 | 32.69 | 33.38 | 2,418,201 | -0.21(-0.63%) |
Feb 25, 2019 | 33.64 | 34.19 | 33.45 | 33.59 | 2,320,596 | -0.10(-0.30%) |
Feb 22, 2019 | 32.23 | 33.79 | 32.08 | 33.69 | 4,771,600 | +1.90(+5.98%) |
Feb 21, 2019 | 32.68 | 32.77 | 31.71 | 31.79 | 1,839,327 | -1.07(-3.26%) |
Feb 20, 2019 | 33.10 | 33.21 | 32.53 | 32.86 | 3,688,022 | +0.03(+0.09%) |
Feb 19, 2019 | 31.98 | 33.07 | 31.61 | 32.83 | 7,491,765 | +1.36(+4.32%) |
Feb 15, 2019 | 33.65 | 33.75 | 31.39 | 31.47 | 6,818,300 | -2.94(-8.54%) |
Feb 14, 2019 | 33.44 | 34.74 | 33.33 | 34.41 | 4,601,039 | +0.55(+1.62%) |
Feb 13, 2019 | 33.69 | 34.46 | 33.60 | 33.86 | 3,989,803 | -0.15(-0.44%) |
Feb 12, 2019 | 34.13 | 34.29 | 33.68 | 34.01 | 2,372,021 | +0.51(+1.52%) |
Feb 11, 2019 | 33.47 | 33.76 | 33.21 | 33.50 | 1,001,346 | +0.27(+0.81%) |
Feb 08, 2019 | 32.83 | 33.25 | 32.57 | 33.23 | 1,475,500 | +0.20(+0.61%) |
Feb 07, 2019 | 33.35 | 33.48 | 32.75 | 33.03 | 1,567,633 | -0.74(-2.19%) |
Feb 06, 2019 | 34.02 | 34.29 | 33.69 | 33.77 | 1,517,645 | -0.65(-1.89%) |
Feb 05, 2019 | 34.17 | 34.70 | 34.10 | 34.42 | 1,550,033 | +0.16(+0.47%) |
Feb 04, 2019 | 33.59 | 34.29 | 33.45 | 34.26 | 776,457 | +0.58(+1.72%) |
Feb 01, 2019 | 33.41 | 33.83 | 33.35 | 33.68 | 1,309,500 | +0.10(+0.30%) |
Jan 31, 2019 | 33.53 | 33.97 | 33.30 | 33.58 | 2,605,128 | -0.21(-0.62%) |
Jan 30, 2019 | 32.68 | 33.82 | 32.48 | 33.79 | 3,017,518 | +1.51(+4.68%) |
Jan 29, 2019 | 32.94 | 33.03 | 32.20 | 32.28 | 1,805,237 | -0.78(-2.36%) |
Jan 28, 2019 | 32.25 | 33.37 | 32.20 | 33.06 | 3,367,657 | -0.54(-1.61%) |
Jan 25, 2019 | 32.15 | 33.63 | 32.15 | 33.60 | 3,292,000 | +1.58(+4.93%) |
Jan 24, 2019 | 31.21 | 32.10 | 31.20 | 32.02 | 2,980,735 | +0.72(+2.30%) |
Jan 23, 2019 | 31.27 | 31.38 | 30.69 | 31.30 | 2,196,942 | +0.77(+2.52%) |
Jan 22, 2019 | 30.61 | 31.23 | 30.25 | 30.53 | 1,827,929 | -0.29(-0.94%) |
Jan 18, 2019 | 30.97 | 31.10 | 30.70 | 30.82 | 1,383,800 | -0.21(-0.68%) |
Jan 17, 2019 | 29.52 | 31.09 | 29.47 | 31.03 | 2,695,698 | +1.22(+4.09%) |
Jan 16, 2019 | 29.84 | 30.03 | 29.60 | 29.81 | 1,645,764 | +0.27(+0.91%) |
Jan 15, 2019 | 29.61 | 30.01 | 29.36 | 29.54 | 1,148,225 | -0.01(-0.03%) |
Jan 14, 2019 | 29.39 | 30.03 | 29.29 | 29.55 | 1,330,878 | -0.34(-1.14%) |
Jan 11, 2019 | 29.65 | 30.41 | 29.41 | 29.89 | 1,196,300 | +0.19(+0.64%) |
Jan 10, 2019 | 29.31 | 29.95 | 29.24 | 29.70 | 1,572,123 | -0.08(-0.27%) |
Jan 09, 2019 | 29.16 | 29.90 | 29.07 | 29.78 | 1,648,766 | +0.69(+2.37%) |
Jan 08, 2019 | 29.02 | 29.16 | 28.55 | 29.09 | 1,157,194 | +0.07(+0.24%) |
Jan 07, 2019 | 28.68 | 29.33 | 28.32 | 29.02 | 1,323,557 | +0.46(+1.61%) |
Jan 04, 2019 | 27.49 | 28.88 | 27.39 | 28.56 | 1,834,800 | +1.76(+6.57%) |
Jan 03, 2019 | 27.57 | 27.64 | 26.77 | 26.80 | 1,589,697 | -0.71(-2.58%) |