Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.95 | 38.02 | 37.28 | 37.48 | 7,661,913 | -0.26(-0.69%) |
Dec 30, 2019 | 36.93 | 37.85 | 36.93 | 37.74 | 6,895,748 | +0.90(+2.44%) |
Dec 27, 2019 | 36.71 | 37.12 | 36.70 | 36.84 | 5,764,057 | +0.02(+0.05%) |
Dec 26, 2019 | 36.57 | 36.86 | 36.47 | 36.82 | 5,148,758 | +0.44(+1.21%) |
Dec 24, 2019 | 36.18 | 36.52 | 36.07 | 36.38 | 6,225,826 | +0.35(+0.98%) |
Dec 23, 2019 | 35.36 | 36.08 | 35.24 | 36.03 | 9,432,997 | +0.72(+2.05%) |
Dec 20, 2019 | 35.31 | 35.55 | 35.17 | 35.30 | 13,997,994 | +0.04(+0.12%) |
Dec 19, 2019 | 35.36 | 35.42 | 35.05 | 35.26 | 6,658,443 | -0.09(-0.24%) |
Dec 18, 2019 | 34.91 | 35.36 | 34.80 | 35.35 | 10,701,237 | +0.44(+1.26%) |
Dec 17, 2019 | 35.45 | 35.55 | 34.86 | 34.91 | 7,600,073 | -0.45(-1.27%) |
Dec 16, 2019 | 35.70 | 35.75 | 35.14 | 35.36 | 7,820,515 | -0.26(-0.73%) |
Dec 13, 2019 | 35.17 | 35.72 | 35.07 | 35.61 | 6,426,278 | +0.15(+0.41%) |
Dec 12, 2019 | 35.45 | 35.61 | 34.99 | 35.47 | 8,816,240 | +0.19(+0.54%) |
Dec 11, 2019 | 34.79 | 35.31 | 34.63 | 35.28 | 9,253,705 | +0.78(+2.28%) |
Dec 10, 2019 | 34.34 | 34.54 | 34.15 | 34.49 | 8,144,734 | +0.23(+0.68%) |
Dec 09, 2019 | 34.61 | 34.67 | 34.11 | 34.26 | 7,178,316 | -0.07(-0.20%) |
Dec 06, 2019 | 33.97 | 34.51 | 33.97 | 34.33 | 7,417,290 | -0.17(-0.50%) |
Dec 05, 2019 | 33.74 | 34.67 | 33.71 | 34.50 | 11,580,853 | +0.75(+2.22%) |
Dec 04, 2019 | 33.72 | 34.11 | 33.67 | 33.75 | 7,407,910 | -0.09(-0.28%) |
Dec 03, 2019 | 33.55 | 34.04 | 33.43 | 33.85 | 11,162,442 | +0.55(+1.65%) |
Dec 02, 2019 | 32.92 | 33.56 | 32.88 | 33.30 | 7,867,497 | +0.29(+0.89%) |
Nov 29, 2019 | 32.82 | 33.15 | 32.76 | 33.00 | 3,355,378 | +0.19(+0.58%) |
Nov 27, 2019 | 32.51 | 32.98 | 32.51 | 32.82 | 4,389,485 | +0.03(+0.10%) |
Nov 26, 2019 | 32.52 | 32.79 | 32.33 | 32.78 | 12,950,102 | +0.33(+1.01%) |
Nov 25, 2019 | 32.58 | 32.83 | 32.39 | 32.45 | 7,136,234 | -0.28(-0.87%) |
Nov 22, 2019 | 32.89 | 32.94 | 32.52 | 32.74 | 4,157,137 | -0.10(-0.31%) |
Nov 21, 2019 | 32.98 | 33.13 | 32.75 | 32.84 | 4,789,143 | -0.22(-0.68%) |
Nov 20, 2019 | 33.01 | 33.31 | 32.67 | 33.06 | 5,848,255 | +0.10(+0.31%) |
Nov 19, 2019 | 32.69 | 33.29 | 32.60 | 32.96 | 6,576,960 | +0.25(+0.76%) |
Nov 18, 2019 | 32.25 | 32.73 | 32.17 | 32.71 | 5,754,850 | +0.39(+1.20%) |
Nov 15, 2019 | 32.04 | 32.38 | 31.96 | 32.33 | 4,043,580 | +0.06(+0.19%) |
Nov 14, 2019 | 32.23 | 32.46 | 32.12 | 32.27 | 4,547,450 | +0.15(+0.45%) |
Nov 13, 2019 | 31.83 | 32.34 | 31.83 | 32.12 | 5,806,904 | +0.40(+1.27%) |
Nov 12, 2019 | 31.63 | 31.90 | 31.35 | 31.71 | 5,261,303 | +0.16(+0.52%) |
Nov 11, 2019 | 31.38 | 31.72 | 31.34 | 31.55 | 5,768,149 | +0.09(+0.27%) |
Nov 08, 2019 | 31.15 | 31.53 | 31.00 | 31.47 | 10,168,755 | -0.27(-0.87%) |
Nov 07, 2019 | 32.12 | 32.12 | 31.48 | 31.74 | 8,790,992 | -0.62(-1.91%) |
Nov 06, 2019 | 32.42 | 32.59 | 32.07 | 32.36 | 6,978,608 | +0.09(+0.27%) |
Nov 05, 2019 | 32.88 | 33.49 | 31.49 | 32.27 | 14,408,514 | -1.15(-3.45%) |
Nov 04, 2019 | 33.97 | 34.03 | 33.36 | 33.43 | 8,576,908 | -0.62(-1.82%) |
Nov 01, 2019 | 34.10 | 34.26 | 33.80 | 34.04 | 7,500,531 | -0.10(-0.30%) |
Oct 31, 2019 | 33.68 | 34.17 | 33.55 | 34.15 | 6,236,830 | +0.59(+1.77%) |
Oct 30, 2019 | 33.31 | 33.78 | 33.07 | 33.55 | 5,797,668 | +0.17(+0.51%) |
Oct 29, 2019 | 33.01 | 33.75 | 32.90 | 33.38 | 5,294,075 | -0.01(-0.03%) |
Oct 28, 2019 | 33.36 | 33.48 | 33.12 | 33.39 | 4,963,982 | -0.28(-0.84%) |
Oct 25, 2019 | 34.04 | 34.19 | 33.51 | 33.67 | 5,783,225 | +0.07(+0.20%) |
Oct 24, 2019 | 33.18 | 33.75 | 33.05 | 33.61 | 5,426,780 | +0.62(+1.88%) |
Oct 23, 2019 | 33.00 | 33.43 | 32.69 | 32.99 | 6,328,874 | +0.50(+1.53%) |
Oct 22, 2019 | 32.63 | 33.03 | 32.41 | 32.49 | 7,021,829 | -0.14(-0.42%) |
Oct 21, 2019 | 33.22 | 33.22 | 32.42 | 32.63 | 5,220,384 | -0.41(-1.25%) |
Oct 18, 2019 | 32.91 | 33.18 | 32.73 | 33.04 | 5,370,653 | +0.11(+0.34%) |
Oct 17, 2019 | 32.50 | 33.34 | 32.37 | 32.93 | 5,671,378 | +0.41(+1.27%) |
Oct 16, 2019 | 32.53 | 32.55 | 32.02 | 32.51 | 6,207,943 | +0.12(+0.37%) |
Oct 15, 2019 | 32.40 | 32.74 | 32.35 | 32.39 | 5,800,350 | -0.27(-0.82%) |
Oct 14, 2019 | 32.29 | 32.75 | 32.19 | 32.66 | 5,037,488 | +0.33(+1.01%) |
Oct 11, 2019 | 33.00 | 33.23 | 32.27 | 32.33 | 11,052,772 | -1.13(-3.39%) |
Oct 10, 2019 | 33.43 | 33.55 | 32.85 | 33.47 | 6,115,215 | +0.14(+0.41%) |
Oct 09, 2019 | 33.37 | 33.61 | 33.14 | 33.33 | 5,817,420 | -0.12(-0.36%) |
Oct 08, 2019 | 33.29 | 33.49 | 32.96 | 33.45 | 7,036,839 | +0.57(+1.73%) |
Oct 07, 2019 | 32.63 | 33.05 | 32.47 | 32.88 | 5,191,843 | -0.04(-0.13%) |
Oct 04, 2019 | 32.56 | 33.14 | 32.33 | 32.93 | 5,926,683 | +0.16(+0.50%) |
Oct 03, 2019 | 32.80 | 33.32 | 32.62 | 32.76 | 6,472,762 | +0.21(+0.66%) |
Oct 02, 2019 | 32.76 | 32.92 | 32.21 | 32.55 | 8,420,755 | +0.27(+0.83%) |
Oct 01, 2019 | 32.27 | 32.85 | 32.20 | 32.28 | 8,757,950 | -0.31(-0.95%) |
Sep 30, 2019 | 32.48 | 32.97 | 32.19 | 32.59 | 9,465,932 | -0.41(-1.25%) |
Sep 27, 2019 | 33.26 | 33.34 | 32.93 | 33.00 | 11,329,565 | -0.83(-2.46%) |
Sep 26, 2019 | 34.03 | 34.26 | 33.64 | 33.84 | 7,295,651 | -0.17(-0.51%) |
Sep 25, 2019 | 34.47 | 34.55 | 33.61 | 34.01 | 6,947,184 | -0.62(-1.79%) |
Sep 24, 2019 | 33.91 | 34.94 | 33.83 | 34.63 | 8,338,779 | +0.38(+1.10%) |
Sep 23, 2019 | 34.21 | 34.52 | 33.98 | 34.25 | 7,560,561 | +0.01(+0.03%) |
Sep 20, 2019 | 33.95 | 34.29 | 33.78 | 34.24 | 9,733,495 | +0.39(+1.14%) |
Sep 19, 2019 | 33.85 | 34.02 | 33.61 | 33.86 | 4,744,813 | +0.29(+0.87%) |
Sep 18, 2019 | 33.98 | 34.20 | 32.91 | 33.56 | 8,754,445 | -0.47(-1.39%) |
Sep 17, 2019 | 33.18 | 34.53 | 33.11 | 34.04 | 12,300,213 | +0.96(+2.91%) |
Sep 16, 2019 | 33.56 | 33.69 | 32.73 | 33.07 | 10,960,217 | -0.12(-0.36%) |
Sep 13, 2019 | 33.31 | 33.53 | 32.82 | 33.19 | 11,371,451 | -0.03(-0.10%) |
Sep 12, 2019 | 34.14 | 34.53 | 33.19 | 33.23 | 10,258,037 | -0.05(-0.16%) |
Sep 11, 2019 | 33.03 | 33.93 | 32.93 | 33.28 | 8,970,096 | +0.60(+1.84%) |
Sep 10, 2019 | 32.34 | 33.04 | 32.16 | 32.68 | 7,914,672 | +0.09(+0.26%) |
Sep 09, 2019 | 33.60 | 34.04 | 32.33 | 32.59 | 10,432,529 | -0.51(-1.55%) |
Sep 06, 2019 | 33.77 | 33.90 | 33.07 | 33.11 | 8,393,820 | -0.58(-1.73%) |
Sep 05, 2019 | 34.90 | 34.94 | 33.36 | 33.69 | 11,850,946 | -1.44(-4.10%) |
Sep 04, 2019 | 34.70 | 35.16 | 34.48 | 35.13 | 5,454,709 | +0.54(+1.56%) |
Sep 03, 2019 | 34.26 | 35.05 | 34.25 | 34.59 | 9,027,178 | +0.43(+1.25%) |
Aug 30, 2019 | 34.22 | 34.49 | 33.94 | 34.16 | 8,271,204 | -0.19(-0.55%) |
Aug 29, 2019 | 35.08 | 35.08 | 34.06 | 34.35 | 8,119,933 | -0.65(-1.86%) |
Aug 28, 2019 | 35.08 | 35.31 | 34.65 | 35.00 | 8,771,421 | +0.10(+0.29%) |
Aug 27, 2019 | 33.92 | 35.10 | 33.88 | 34.90 | 10,580,018 | +1.11(+3.30%) |
Aug 26, 2019 | 33.87 | 34.17 | 33.58 | 33.78 | 6,537,261 | +0.13(+0.38%) |
Aug 23, 2019 | 33.25 | 33.99 | 32.98 | 33.65 | 12,098,691 | +0.69(+2.10%) |
Aug 22, 2019 | 32.91 | 33.19 | 32.80 | 32.96 | 4,877,256 | -0.03(-0.10%) |
Aug 21, 2019 | 32.82 | 33.09 | 32.71 | 32.99 | 5,635,868 | -0.03(-0.10%) |
Aug 20, 2019 | 32.76 | 33.24 | 32.70 | 33.03 | 10,331,241 | +0.38(+1.15%) |
Aug 19, 2019 | 32.57 | 32.96 | 32.40 | 32.65 | 5,957,945 | -0.39(-1.17%) |
Aug 16, 2019 | 32.67 | 33.10 | 32.63 | 33.04 | 7,856,529 | +0.05(+0.16%) |
Aug 15, 2019 | 32.38 | 33.13 | 32.31 | 32.99 | 7,337,363 | +0.47(+1.45%) |
Aug 14, 2019 | 33.05 | 33.59 | 32.51 | 32.51 | 13,961,389 | +0.27(+0.82%) |
Aug 13, 2019 | 33.49 | 33.49 | 31.92 | 32.25 | 11,956,098 | -0.69(-2.08%) |
Aug 12, 2019 | 33.69 | 33.79 | 32.65 | 32.93 | 7,023,683 | -0.49(-1.46%) |
Aug 09, 2019 | 33.59 | 33.83 | 33.36 | 33.42 | 7,200,709 | -0.22(-0.66%) |
Aug 08, 2019 | 33.42 | 33.78 | 33.23 | 33.65 | 10,137,287 | -0.05(-0.15%) |
Aug 07, 2019 | 33.23 | 34.20 | 33.20 | 33.70 | 18,461,796 | +1.16(+3.58%) |
Aug 06, 2019 | 31.92 | 32.60 | 31.72 | 32.53 | 9,206,512 | +0.49(+1.52%) |
Aug 05, 2019 | 32.46 | 32.76 | 31.90 | 32.04 | 12,384,284 | +0.44(+1.38%) |
Aug 02, 2019 | 31.54 | 31.90 | 31.39 | 31.61 | 6,869,412 | -0.21(-0.65%) |
Aug 01, 2019 | 30.80 | 32.02 | 30.53 | 31.81 | 13,937,382 | +0.54(+1.72%) |
Jul 31, 2019 | 32.10 | 32.20 | 30.85 | 31.27 | 12,479,793 | -1.04(-3.21%) |
Jul 30, 2019 | 32.37 | 32.48 | 32.01 | 32.31 | 5,218,436 | +0.02(+0.05%) |
Jul 29, 2019 | 32.10 | 32.34 | 31.85 | 32.29 | 9,127,053 | +0.37(+1.15%) |
Jul 26, 2019 | 32.57 | 32.70 | 31.60 | 31.92 | 12,141,196 | -0.83(-2.54%) |
Jul 25, 2019 | 32.82 | 33.98 | 31.79 | 32.75 | 15,728,165 | -0.90(-2.67%) |
Jul 24, 2019 | 33.90 | 34.05 | 33.56 | 33.65 | 9,116,743 | -0.27(-0.81%) |
Jul 23, 2019 | 34.12 | 34.54 | 33.82 | 33.93 | 7,762,810 | -0.24(-0.70%) |
Jul 22, 2019 | 33.71 | 34.18 | 33.56 | 34.17 | 7,640,804 | +0.52(+1.55%) |
Jul 19, 2019 | 33.64 | 34.11 | 33.32 | 33.65 | 8,429,788 | -0.35(-1.03%) |
Jul 18, 2019 | 33.26 | 34.24 | 33.12 | 34.00 | 10,629,776 | +0.55(+1.64%) |
Jul 17, 2019 | 33.22 | 33.67 | 33.08 | 33.45 | 7,515,167 | +0.32(+0.96%) |
Jul 16, 2019 | 33.50 | 33.60 | 33.01 | 33.13 | 7,640,131 | -0.41(-1.23%) |
Jul 15, 2019 | 33.72 | 33.80 | 33.27 | 33.54 | 4,980,252 | -0.21(-0.63%) |
Jul 12, 2019 | 33.71 | 33.82 | 33.53 | 33.76 | 4,863,182 | +0.12(+0.36%) |
Jul 11, 2019 | 33.38 | 33.74 | 33.18 | 33.64 | 7,722,546 | +0.20(+0.59%) |
Jul 10, 2019 | 33.39 | 33.51 | 33.17 | 33.44 | 7,140,204 | +0.25(+0.75%) |
Jul 09, 2019 | 32.56 | 33.19 | 32.54 | 33.19 | 5,973,317 | +0.40(+1.23%) |
Jul 08, 2019 | 33.04 | 33.11 | 32.57 | 32.79 | 5,629,297 | -0.11(-0.34%) |
Jul 05, 2019 | 32.43 | 32.99 | 31.99 | 32.90 | 7,686,151 | -0.29(-0.88%) |
Jul 03, 2019 | 33.04 | 33.32 | 32.79 | 33.19 | 5,896,425 | +0.27(+0.83%) |
Jul 02, 2019 | 32.57 | 32.99 | 32.37 | 32.92 | 8,388,809 | +0.45(+1.40%) |
Jul 01, 2019 | 32.22 | 32.53 | 31.86 | 32.46 | 10,291,937 | -0.48(-1.46%) |
Jun 28, 2019 | 32.57 | 32.95 | 32.43 | 32.94 | 10,664,668 | +0.33(+1.02%) |
Jun 27, 2019 | 32.44 | 32.65 | 32.28 | 32.61 | 8,446,365 | -0.16(-0.50%) |
Jun 26, 2019 | 32.07 | 32.81 | 31.86 | 32.77 | 11,501,360 | +0.25(+0.76%) |
Jun 25, 2019 | 33.10 | 33.17 | 32.49 | 32.52 | 15,770,084 | -0.39(-1.20%) |
Jun 24, 2019 | 32.32 | 32.92 | 32.04 | 32.92 | 15,886,424 | +0.81(+2.53%) |
Jun 21, 2019 | 32.20 | 32.44 | 31.92 | 32.10 | 22,258,180 | -0.08(-0.24%) |
Jun 20, 2019 | 32.20 | 32.94 | 32.00 | 32.18 | 23,251,780 | +1.04(+3.36%) |
Jun 19, 2019 | 30.62 | 31.26 | 30.49 | 31.14 | 13,592,631 | +0.30(+0.97%) |
Jun 18, 2019 | 31.26 | 31.37 | 30.67 | 30.84 | 10,842,435 | -0.18(-0.58%) |
Jun 17, 2019 | 30.75 | 31.04 | 30.54 | 31.02 | 8,682,755 | +0.25(+0.81%) |
Jun 14, 2019 | 30.62 | 31.03 | 30.56 | 30.77 | 11,167,977 | +0.33(+1.07%) |
Jun 13, 2019 | 30.43 | 30.69 | 30.29 | 30.44 | 9,489,443 | +0.07(+0.23%) |
Jun 12, 2019 | 30.05 | 30.54 | 30.05 | 30.37 | 10,610,587 | +0.47(+1.58%) |
Jun 11, 2019 | 30.19 | 30.31 | 29.82 | 29.90 | 18,470,078 | -0.32(-1.05%) |
Jun 10, 2019 | 30.09 | 30.26 | 29.84 | 30.22 | 11,218,783 | -0.33(-1.07%) |
Jun 07, 2019 | 30.39 | 30.70 | 30.19 | 30.55 | 13,257,353 | +0.31(+1.02%) |
Jun 06, 2019 | 29.64 | 30.31 | 29.55 | 30.24 | 13,599,373 | +0.70(+2.38%) |
Jun 05, 2019 | 29.58 | 29.76 | 29.17 | 29.53 | 11,805,948 | +0.23(+0.79%) |
Jun 04, 2019 | 28.57 | 29.30 | 28.36 | 29.30 | 14,380,525 | +0.62(+2.17%) |
Jun 03, 2019 | 28.40 | 28.68 | 28.02 | 28.68 | 13,907,464 | +0.46(+1.63%) |
May 31, 2019 | 27.68 | 28.48 | 27.61 | 28.22 | 15,855,551 | +0.85(+3.12%) |
May 30, 2019 | 27.05 | 27.44 | 26.95 | 27.37 | 7,913,673 | +0.42(+1.55%) |
May 29, 2019 | 26.93 | 27.04 | 26.52 | 26.95 | 7,470,171 | -0.06(-0.22%) |
May 28, 2019 | 27.08 | 27.18 | 26.84 | 27.01 | 13,335,237 | -0.21(-0.78%) |
May 24, 2019 | 26.90 | 27.27 | 26.84 | 27.22 | 7,002,928 | +0.24(+0.88%) |
May 23, 2019 | 26.95 | 27.32 | 26.71 | 26.98 | 9,734,880 | +0.27(+1.02%) |
May 22, 2019 | 26.75 | 26.90 | 26.61 | 26.71 | 8,516,186 | -0.02(-0.06%) |
May 21, 2019 | 26.38 | 26.82 | 26.27 | 26.73 | 8,398,040 | +0.14(+0.55%) |
May 20, 2019 | 26.35 | 26.80 | 26.26 | 26.58 | 8,049,317 | +0.21(+0.81%) |
May 17, 2019 | 25.94 | 26.42 | 25.86 | 26.37 | 7,947,415 | +0.32(+1.21%) |
May 16, 2019 | 26.01 | 26.18 | 25.76 | 26.05 | 7,905,386 | -0.12(-0.46%) |
May 15, 2019 | 26.40 | 26.45 | 26.12 | 26.17 | 10,902,470 | -0.12(-0.45%) |
May 14, 2019 | 26.31 | 26.34 | 26.11 | 26.29 | 8,106,894 | -0.07(-0.26%) |
May 13, 2019 | 25.99 | 26.51 | 25.76 | 26.36 | 11,305,349 | +0.65(+2.52%) |
May 10, 2019 | 25.57 | 25.90 | 25.39 | 25.71 | 8,846,057 | +0.19(+0.73%) |
May 09, 2019 | 25.69 | 25.98 | 25.45 | 25.53 | 8,032,848 | -0.23(-0.89%) |
May 08, 2019 | 26.32 | 26.55 | 25.59 | 25.76 | 10,533,356 | -0.44(-1.69%) |
May 07, 2019 | 25.59 | 26.29 | 25.47 | 26.20 | 16,054,882 | +0.67(+2.61%) |
May 06, 2019 | 25.68 | 25.70 | 25.43 | 25.53 | 7,258,629 | -0.24(-0.93%) |
May 03, 2019 | 25.95 | 26.14 | 25.74 | 25.77 | 8,259,548 | +0.10(+0.40%) |
May 02, 2019 | 25.62 | 25.94 | 25.53 | 25.67 | 9,720,313 | -0.19(-0.73%) |
May 01, 2019 | 26.35 | 26.50 | 25.65 | 25.86 | 9,036,789 | -0.63(-2.38%) |
Apr 30, 2019 | 26.22 | 26.51 | 26.04 | 26.49 | 11,243,095 | +0.26(+0.98%) |
Apr 29, 2019 | 26.73 | 26.82 | 26.09 | 26.23 | 15,890,528 | -0.60(-2.22%) |
Apr 26, 2019 | 27.18 | 27.24 | 26.75 | 26.83 | 13,439,749 | -0.14(-0.54%) |
Apr 25, 2019 | 27.46 | 28.00 | 26.58 | 26.98 | 13,430,653 | -0.49(-1.77%) |
Apr 24, 2019 | 27.60 | 27.80 | 27.36 | 27.46 | 14,521,478 | -0.14(-0.52%) |
Apr 23, 2019 | 27.51 | 27.84 | 27.50 | 27.61 | 13,643,976 | -0.15(-0.55%) |
Apr 22, 2019 | 28.35 | 28.36 | 27.59 | 27.76 | 14,786,552 | -0.42(-1.48%) |
Apr 18, 2019 | 29.12 | 29.18 | 28.03 | 28.18 | 30,836,146 | -0.97(-3.34%) |
Apr 17, 2019 | 29.54 | 29.82 | 28.97 | 29.15 | 96,785,584 | -0.52(-1.75%) |
Apr 16, 2019 | 29.99 | 30.04 | 29.59 | 29.67 | 13,104,266 | -0.43(-1.42%) |
Apr 15, 2019 | 29.94 | 30.14 | 29.77 | 30.10 | 15,957,658 | -0.07(-0.22%) |
Apr 12, 2019 | 30.05 | 30.30 | 29.62 | 30.16 | 12,679,695 | +0.23(+0.78%) |
Apr 11, 2019 | 29.90 | 30.19 | 29.66 | 29.93 | 13,159,966 | -0.25(-0.83%) |
Apr 10, 2019 | 30.40 | 30.53 | 30.12 | 30.18 | 7,886,284 | -0.27(-0.90%) |
Apr 09, 2019 | 30.54 | 30.60 | 30.13 | 30.45 | 6,104,882 | -0.05(-0.16%) |
Apr 08, 2019 | 30.55 | 30.64 | 30.25 | 30.50 | 7,579,057 | +0.13(+0.44%) |
Apr 05, 2019 | 30.25 | 30.40 | 30.05 | 30.37 | 6,924,097 | +0.02(+0.05%) |
Apr 04, 2019 | 29.91 | 30.36 | 29.65 | 30.35 | 12,862,671 | +0.44(+1.47%) |
Apr 03, 2019 | 29.85 | 30.04 | 29.71 | 29.91 | 9,706,847 | +0.10(+0.34%) |
Apr 02, 2019 | 29.55 | 29.89 | 29.44 | 29.81 | 13,420,535 | +0.18(+0.62%) |
Apr 01, 2019 | 29.82 | 29.98 | 29.48 | 29.63 | 11,090,484 | -0.13(-0.45%) |
Mar 29, 2019 | 29.80 | 29.98 | 29.62 | 29.76 | 11,927,017 | +0.17(+0.56%) |
Mar 28, 2019 | 29.26 | 29.90 | 29.17 | 29.60 | 11,551,288 | -0.12(-0.39%) |
Mar 27, 2019 | 29.66 | 29.82 | 29.45 | 29.71 | 13,429,008 | +0.12(+0.42%) |
Mar 26, 2019 | 28.74 | 29.59 | 28.74 | 29.59 | 28,753,182 | +0.55(+1.89%) |
Mar 25, 2019 | 28.97 | 29.35 | 28.71 | 29.04 | 31,466,226 | +0.33(+1.16%) |
Mar 22, 2019 | 28.33 | 28.96 | 27.92 | 28.71 | 37,674,948 | +0.14(+0.49%) |
Mar 21, 2019 | 28.17 | 28.69 | 27.94 | 28.57 | 18,696,454 | +0.38(+1.36%) |
Mar 20, 2019 | 27.63 | 28.25 | 27.17 | 28.18 | 16,082,263 | +0.49(+1.77%) |
Mar 19, 2019 | 27.66 | 28.12 | 27.61 | 27.69 | 11,361,602 | +0.23(+0.85%) |
Mar 18, 2019 | 27.73 | 27.78 | 27.42 | 27.46 | 10,542,173 | -0.12(-0.42%) |
Mar 15, 2019 | 27.92 | 28.20 | 27.38 | 27.58 | 17,297,444 | -0.23(-0.84%) |
Mar 14, 2019 | 28.11 | 28.32 | 27.78 | 27.81 | 13,819,175 | -0.82(-2.88%) |
Mar 13, 2019 | 28.90 | 29.07 | 28.45 | 28.63 | 20,459,644 | -0.09(-0.32%) |
Mar 12, 2019 | 27.98 | 28.82 | 27.89 | 28.72 | 23,817,550 | +0.89(+3.20%) |
Mar 11, 2019 | 27.69 | 28.13 | 27.01 | 27.83 | 48,281,268 | -0.22(-0.77%) |
Mar 08, 2019 | 28.08 | 28.32 | 27.63 | 28.05 | 10,802,264 | +0.41(+1.47%) |
Mar 07, 2019 | 27.52 | 27.81 | 27.41 | 27.64 | 19,349,488 | +0.07(+0.24%) |
Mar 06, 2019 | 28.61 | 28.64 | 27.53 | 27.58 | 15,657,289 | -1.02(-3.55%) |
Mar 05, 2019 | 28.44 | 28.80 | 28.35 | 28.59 | 10,366,548 | +0.04(+0.15%) |
Mar 04, 2019 | 28.01 | 28.60 | 27.89 | 28.55 | 13,823,600 | +0.52(+1.86%) |
Mar 01, 2019 | 28.02 | 28.57 | 27.90 | 28.03 | 14,116,031 | -0.25(-0.88%) |
Feb 28, 2019 | 28.11 | 28.43 | 28.01 | 28.28 | 11,407,088 | +0.08(+0.29%) |
Feb 27, 2019 | 28.90 | 28.92 | 28.01 | 28.19 | 16,376,885 | -0.77(-2.66%) |
Feb 26, 2019 | 29.82 | 30.00 | 28.77 | 28.96 | 16,528,830 | -0.95(-3.19%) |
Feb 25, 2019 | 30.08 | 30.24 | 29.37 | 29.92 | 17,313,710 | -0.31(-1.04%) |
Feb 22, 2019 | 29.89 | 31.18 | 29.69 | 30.23 | 40,904,536 | +0.89(+3.02%) |
Feb 21, 2019 | 29.59 | 29.92 | 28.57 | 29.34 | 14,618,329 | +0.02(+0.06%) |
Feb 20, 2019 | 28.81 | 29.72 | 28.51 | 29.33 | 14,162,456 | +0.71(+2.49%) |
Feb 19, 2019 | 27.86 | 28.79 | 27.35 | 28.62 | 12,221,173 | +1.07(+3.88%) |
Feb 15, 2019 | 27.66 | 27.75 | 27.31 | 27.55 | 7,433,173 | +0.11(+0.39%) |
Feb 14, 2019 | 27.43 | 27.60 | 27.14 | 27.44 | 8,579,645 | -0.10(-0.36%) |
Feb 13, 2019 | 27.58 | 27.89 | 27.45 | 27.54 | 6,549,367 | -0.13(-0.48%) |
Feb 12, 2019 | 28.02 | 28.02 | 27.58 | 27.67 | 7,039,097 | -0.22(-0.77%) |
Feb 11, 2019 | 27.78 | 28.08 | 27.69 | 27.89 | 4,759,709 | -0.16(-0.56%) |
Feb 08, 2019 | 28.06 | 28.16 | 27.77 | 28.04 | 5,079,054 | +0.09(+0.33%) |
Feb 07, 2019 | 28.07 | 28.42 | 27.83 | 27.95 | 4,946,549 | -0.21(-0.74%) |
Feb 06, 2019 | 28.03 | 28.43 | 28.03 | 28.16 | 5,869,631 | -0.12(-0.41%) |
Feb 05, 2019 | 28.26 | 28.30 | 27.92 | 28.28 | 5,682,632 | -0.03(-0.12%) |
Feb 04, 2019 | 27.70 | 28.35 | 27.60 | 28.31 | 6,487,915 | +0.27(+0.95%) |
Feb 01, 2019 | 28.28 | 28.31 | 27.65 | 28.04 | 7,492,060 | -0.22(-0.79%) |
Jan 31, 2019 | 28.07 | 28.38 | 27.79 | 28.27 | 10,186,185 | +0.33(+1.19%) |
Jan 30, 2019 | 27.83 | 28.33 | 27.40 | 27.94 | 8,326,997 | +0.14(+0.51%) |
Jan 29, 2019 | 27.60 | 27.84 | 27.17 | 27.80 | 10,121,592 | +0.52(+1.91%) |
Jan 28, 2019 | 27.63 | 27.76 | 27.07 | 27.27 | 13,256,293 | -0.21(-0.75%) |
Jan 25, 2019 | 27.07 | 27.51 | 26.99 | 27.48 | 12,415,693 | +0.81(+3.05%) |
Jan 24, 2019 | 26.52 | 26.72 | 26.39 | 26.67 | 8,064,805 | -0.02(-0.06%) |
Jan 23, 2019 | 26.44 | 26.92 | 26.29 | 26.68 | 10,310,527 | +0.08(+0.31%) |
Jan 22, 2019 | 26.32 | 26.67 | 26.06 | 26.60 | 9,881,180 | +0.27(+1.04%) |
Jan 18, 2019 | 26.10 | 26.64 | 25.96 | 26.33 | 9,679,537 | +0.12(+0.47%) |
Jan 17, 2019 | 26.15 | 26.22 | 25.86 | 26.20 | 6,499,743 | +0.05(+0.19%) |
Jan 16, 2019 | 25.76 | 26.48 | 25.69 | 26.15 | 10,542,696 | +0.45(+1.74%) |
Jan 15, 2019 | 26.33 | 26.49 | 25.42 | 25.71 | 18,720,668 | -0.63(-2.39%) |
Jan 14, 2019 | 27.22 | 27.75 | 26.23 | 26.34 | 34,404,284 | -2.57(-8.89%) |
Jan 11, 2019 | 28.93 | 29.15 | 28.79 | 28.91 | 4,611,463 | +0.05(+0.17%) |
Jan 10, 2019 | 28.43 | 28.95 | 28.33 | 28.86 | 6,043,610 | +0.37(+1.31%) |
Jan 09, 2019 | 28.19 | 28.62 | 28.15 | 28.48 | 6,346,790 | +0.25(+0.88%) |
Jan 08, 2019 | 27.87 | 28.24 | 27.67 | 28.23 | 7,791,841 | +0.08(+0.29%) |
Jan 07, 2019 | 28.73 | 28.95 | 28.00 | 28.15 | 5,874,873 | -0.34(-1.19%) |
Jan 04, 2019 | 28.10 | 28.58 | 27.58 | 28.49 | 10,405,116 | +0.00(+0.00%) |
Jan 03, 2019 | 28.79 | 28.90 | 28.22 | 28.49 | 6,953,693 | -0.08(-0.29%) |