Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.84 | 32.52 | 30.61 | 31.20 | 14,434,800 | -0.67(-2.09%) |
Feb 27, 2020 | 32.87 | 32.97 | 31.72 | 31.87 | 14,251,590 | -1.07(-3.25%) |
Feb 26, 2020 | 33.55 | 33.88 | 32.94 | 32.94 | 7,000,962 | -0.37(-1.11%) |
Feb 25, 2020 | 34.19 | 34.26 | 33.22 | 33.31 | 5,682,430 | -0.78(-2.30%) |
Feb 24, 2020 | 34.48 | 35.09 | 33.90 | 34.09 | 6,619,814 | -0.77(-2.22%) |
Feb 21, 2020 | 35.01 | 35.10 | 34.73 | 34.87 | 5,946,400 | -0.33(-0.94%) |
Feb 20, 2020 | 34.91 | 35.23 | 34.50 | 35.20 | 6,650,274 | +0.16(+0.45%) |
Feb 19, 2020 | 34.86 | 35.26 | 34.80 | 35.04 | 6,444,852 | +0.24(+0.70%) |
Feb 18, 2020 | 34.72 | 34.98 | 34.68 | 34.80 | 4,773,296 | -0.13(-0.37%) |
Feb 14, 2020 | 34.84 | 34.97 | 34.70 | 34.93 | 5,318,600 | +0.09(+0.24%) |
Feb 13, 2020 | 34.62 | 34.91 | 34.57 | 34.84 | 3,890,248 | +0.22(+0.64%) |
Feb 12, 2020 | 34.59 | 34.80 | 34.30 | 34.62 | 3,125,718 | +0.05(+0.14%) |
Feb 11, 2020 | 34.63 | 34.73 | 34.40 | 34.58 | 4,321,220 | -0.01(-0.03%) |
Feb 10, 2020 | 34.41 | 34.74 | 34.41 | 34.59 | 6,541,148 | +0.13(+0.38%) |
Feb 07, 2020 | 34.66 | 34.83 | 34.44 | 34.45 | 4,785,600 | -0.27(-0.78%) |
Feb 06, 2020 | 34.71 | 34.77 | 34.40 | 34.73 | 8,601,930 | +0.25(+0.73%) |
Feb 05, 2020 | 34.62 | 34.87 | 34.40 | 34.48 | 5,838,306 | +0.04(+0.10%) |
Feb 04, 2020 | 33.81 | 34.72 | 33.81 | 34.44 | 11,572,040 | +0.73(+2.17%) |
Feb 03, 2020 | 34.44 | 34.47 | 33.70 | 33.71 | 9,039,028 | +0.41(+1.23%) |
Jan 31, 2020 | 33.41 | 33.74 | 33.10 | 33.30 | 6,732,600 | -0.21(-0.61%) |
Jan 30, 2020 | 33.15 | 33.57 | 32.90 | 33.51 | 4,988,550 | +0.23(+0.69%) |
Jan 29, 2020 | 33.37 | 33.45 | 33.13 | 33.27 | 3,698,522 | -0.16(-0.49%) |
Jan 28, 2020 | 33.30 | 33.55 | 33.30 | 33.44 | 5,429,316 | +0.14(+0.42%) |
Jan 27, 2020 | 33.28 | 33.53 | 33.16 | 33.30 | 4,479,068 | -0.25(-0.75%) |
Jan 24, 2020 | 34.00 | 34.01 | 33.46 | 33.55 | 4,698,600 | -0.34(-0.99%) |
Jan 23, 2020 | 33.67 | 33.98 | 33.58 | 33.88 | 4,477,042 | +0.16(+0.46%) |
Jan 22, 2020 | 33.47 | 33.75 | 33.36 | 33.73 | 3,979,806 | +0.32(+0.96%) |
Jan 21, 2020 | 33.65 | 33.70 | 33.20 | 33.41 | 4,751,018 | -0.25(-0.73%) |
Jan 17, 2020 | 33.60 | 33.81 | 33.34 | 33.66 | 8,846,000 | +0.11(+0.31%) |
Jan 16, 2020 | 33.08 | 33.59 | 32.98 | 33.55 | 5,228,702 | +0.61(+1.85%) |
Jan 15, 2020 | 32.80 | 33.08 | 32.61 | 32.94 | 5,894,202 | +0.15(+0.46%) |
Jan 14, 2020 | 32.77 | 32.94 | 32.65 | 32.79 | 5,768,878 | +0.02(+0.08%) |
Jan 13, 2020 | 32.70 | 32.85 | 32.33 | 32.77 | 5,419,792 | +0.09(+0.29%) |
Jan 10, 2020 | 32.34 | 33.09 | 32.25 | 32.67 | 8,936,200 | +0.55(+1.70%) |
Jan 09, 2020 | 32.08 | 32.17 | 31.86 | 32.12 | 6,612,964 | +0.21(+0.67%) |
Jan 08, 2020 | 31.85 | 32.03 | 31.68 | 31.91 | 6,053,530 | +0.07(+0.20%) |
Jan 07, 2020 | 31.93 | 32.07 | 31.77 | 31.84 | 6,735,622 | +0.15(+0.49%) |
Jan 06, 2020 | 31.50 | 31.77 | 31.50 | 31.69 | 4,469,178 | +0.05(+0.16%) |
Jan 03, 2020 | 31.56 | 31.80 | 31.43 | 31.64 | 3,482,200 | -0.21(-0.66%) |
Jan 02, 2020 | 31.98 | 32.01 | 31.66 | 31.85 | 3,565,992 | +0.08(+0.24%) |
Dec 31, 2019 | 31.73 | 31.88 | 31.59 | 31.77 | 3,341,600 | +0.09(+0.30%) |
Dec 30, 2019 | 31.71 | 31.87 | 31.51 | 31.68 | 3,310,564 | -0.11(-0.33%) |
Dec 27, 2019 | 31.97 | 32.03 | 31.74 | 31.79 | 4,530,000 | -0.16(-0.49%) |
Dec 26, 2019 | 31.88 | 31.96 | 31.73 | 31.94 | 3,277,010 | +0.21(+0.65%) |
Dec 24, 2019 | 31.77 | 31.90 | 31.69 | 31.73 | 1,320,200 | +0.05(+0.17%) |
Dec 23, 2019 | 32.07 | 32.07 | 31.66 | 31.68 | 4,970,432 | -0.28(-0.88%) |
Dec 20, 2019 | 31.81 | 32.01 | 31.61 | 31.96 | 14,707,600 | +0.23(+0.71%) |
Dec 19, 2019 | 31.38 | 31.79 | 31.32 | 31.73 | 5,649,678 | +0.30(+0.97%) |
Dec 18, 2019 | 31.53 | 31.64 | 31.20 | 31.43 | 5,466,438 | +0.04(+0.14%) |
Dec 17, 2019 | 31.23 | 31.45 | 30.91 | 31.39 | 3,810,528 | +0.14(+0.45%) |
Dec 16, 2019 | 31.22 | 31.40 | 31.01 | 31.25 | 3,352,308 | +0.14(+0.45%) |
Dec 13, 2019 | 31.05 | 31.24 | 30.90 | 31.11 | 4,383,000 | -0.02(-0.05%) |
Dec 12, 2019 | 31.14 | 31.35 | 30.95 | 31.12 | 5,731,210 | -0.09(-0.30%) |
Dec 11, 2019 | 30.81 | 31.25 | 30.66 | 31.21 | 6,493,940 | +0.46(+1.50%) |
Dec 10, 2019 | 30.38 | 30.77 | 30.29 | 30.75 | 11,368,850 | +0.51(+1.69%) |
Dec 09, 2019 | 30.05 | 30.33 | 29.79 | 30.25 | 5,336,858 | +0.23(+0.75%) |
Dec 06, 2019 | 30.04 | 30.20 | 29.86 | 30.02 | 5,233,800 | +0.06(+0.20%) |
Dec 05, 2019 | 30.14 | 30.14 | 29.72 | 29.96 | 5,898,118 | -0.23(-0.78%) |
Dec 04, 2019 | 29.45 | 30.23 | 29.45 | 30.20 | 4,982,454 | +0.70(+2.37%) |
Dec 03, 2019 | 29.62 | 29.89 | 29.23 | 29.50 | 5,435,166 | -0.41(-1.37%) |
Dec 02, 2019 | 29.88 | 29.94 | 29.68 | 29.91 | 4,364,500 | -0.00(-0.02%) |
Nov 29, 2019 | 29.98 | 30.05 | 29.78 | 29.91 | 2,198,600 | -0.14(-0.45%) |
Nov 27, 2019 | 29.91 | 30.14 | 29.85 | 30.05 | 3,453,800 | +0.23(+0.76%) |
Nov 26, 2019 | 29.39 | 30.00 | 29.24 | 29.82 | 5,181,848 | +0.49(+1.67%) |
Nov 25, 2019 | 29.43 | 29.61 | 29.14 | 29.33 | 3,174,732 | +0.01(+0.05%) |
Nov 22, 2019 | 29.29 | 29.45 | 28.98 | 29.32 | 2,966,600 | +0.12(+0.39%) |
Nov 21, 2019 | 28.96 | 29.20 | 28.80 | 29.20 | 4,175,610 | +0.20(+0.69%) |
Nov 20, 2019 | 29.34 | 29.48 | 28.96 | 29.00 | 4,969,542 | -0.28(-0.96%) |
Nov 19, 2019 | 29.58 | 29.67 | 29.28 | 29.28 | 3,424,084 | -0.23(-0.80%) |
Nov 18, 2019 | 29.27 | 29.82 | 29.06 | 29.52 | 5,781,616 | +0.20(+0.67%) |
Nov 15, 2019 | 29.62 | 29.69 | 29.05 | 29.32 | 5,042,200 | -0.14(-0.49%) |
Nov 14, 2019 | 29.57 | 29.58 | 29.34 | 29.46 | 5,087,896 | -0.01(-0.03%) |
Nov 13, 2019 | 29.14 | 29.57 | 29.02 | 29.48 | 5,065,734 | +0.28(+0.94%) |
Nov 12, 2019 | 28.75 | 29.25 | 28.59 | 29.20 | 7,102,356 | +0.18(+0.64%) |
Nov 11, 2019 | 29.00 | 29.32 | 28.55 | 29.02 | 5,388,702 | -0.06(-0.22%) |
Nov 08, 2019 | 29.75 | 30.75 | 28.91 | 29.08 | 13,200,800 | +0.76(+2.68%) |
Nov 07, 2019 | 28.00 | 28.47 | 27.90 | 28.32 | 13,783,264 | +0.32(+1.16%) |
Nov 06, 2019 | 28.38 | 28.46 | 27.95 | 28.00 | 11,082,164 | -0.24(-0.85%) |
Nov 05, 2019 | 27.98 | 28.54 | 27.93 | 28.23 | 9,056,888 | +0.19(+0.68%) |
Nov 04, 2019 | 28.29 | 28.29 | 27.84 | 28.05 | 6,618,578 | -0.08(-0.28%) |
Nov 01, 2019 | 28.22 | 28.36 | 28.00 | 28.12 | 4,767,600 | +0.06(+0.21%) |
Oct 31, 2019 | 28.08 | 28.20 | 27.75 | 28.07 | 4,873,414 | -0.01(-0.04%) |
Oct 30, 2019 | 28.04 | 28.17 | 27.93 | 28.07 | 4,411,134 | +0.00(+0.00%) |
Oct 29, 2019 | 27.87 | 28.31 | 27.77 | 28.07 | 5,351,352 | +0.09(+0.32%) |
Oct 28, 2019 | 28.30 | 28.48 | 27.93 | 27.98 | 5,471,892 | -0.19(-0.67%) |
Oct 25, 2019 | 28.31 | 28.38 | 28.00 | 28.18 | 3,524,000 | -0.13(-0.46%) |
Oct 24, 2019 | 28.14 | 28.34 | 27.88 | 28.30 | 3,497,040 | +0.20(+0.73%) |
Oct 23, 2019 | 28.00 | 28.25 | 27.93 | 28.10 | 3,057,442 | +0.13(+0.46%) |
Oct 22, 2019 | 28.19 | 28.33 | 27.97 | 27.97 | 3,727,000 | -0.18(-0.62%) |
Oct 21, 2019 | 28.12 | 28.25 | 28.01 | 28.14 | 3,462,388 | +0.12(+0.42%) |
Oct 18, 2019 | 28.24 | 28.43 | 27.96 | 28.03 | 7,019,400 | -0.25(-0.89%) |
Oct 17, 2019 | 27.91 | 28.64 | 27.91 | 28.28 | 8,361,454 | +0.02(+0.07%) |
Oct 16, 2019 | 28.18 | 28.34 | 27.99 | 28.26 | 3,667,290 | +0.12(+0.41%) |
Oct 15, 2019 | 28.03 | 28.27 | 27.93 | 28.14 | 4,184,158 | -0.13(-0.46%) |
Oct 14, 2019 | 28.20 | 28.48 | 28.03 | 28.27 | 2,559,294 | +0.12(+0.44%) |
Oct 11, 2019 | 28.24 | 28.42 | 28.00 | 28.15 | 4,973,400 | +0.09(+0.32%) |
Oct 10, 2019 | 28.06 | 28.18 | 27.92 | 28.06 | 3,199,678 | -0.08(-0.28%) |
Oct 09, 2019 | 28.36 | 28.36 | 27.97 | 28.14 | 2,730,560 | +0.20(+0.72%) |
Oct 08, 2019 | 27.70 | 28.41 | 27.68 | 27.94 | 5,596,092 | +0.08(+0.27%) |
Oct 07, 2019 | 28.08 | 28.24 | 27.79 | 27.86 | 8,088,772 | -0.43(-1.50%) |
Oct 04, 2019 | 27.91 | 28.38 | 27.91 | 28.29 | 5,443,400 | +0.48(+1.73%) |
Oct 03, 2019 | 27.69 | 28.00 | 27.45 | 27.81 | 7,493,588 | +0.25(+0.91%) |
Oct 02, 2019 | 27.22 | 27.82 | 26.84 | 27.56 | 9,641,392 | -0.65(-2.30%) |
Oct 01, 2019 | 29.05 | 29.24 | 28.02 | 28.21 | 6,885,672 | -0.82(-2.82%) |
Sep 30, 2019 | 29.08 | 29.43 | 28.91 | 29.03 | 2,993,880 | +0.12(+0.43%) |
Sep 27, 2019 | 29.01 | 29.29 | 28.70 | 28.91 | 4,073,600 | +0.02(+0.07%) |
Sep 26, 2019 | 29.24 | 29.41 | 28.41 | 28.89 | 5,201,640 | -0.30(-1.03%) |
Sep 25, 2019 | 29.14 | 29.48 | 28.46 | 29.18 | 6,562,052 | -0.22(-0.75%) |
Sep 24, 2019 | 29.71 | 29.75 | 29.12 | 29.41 | 4,700,002 | -0.15(-0.52%) |
Sep 23, 2019 | 29.30 | 29.76 | 29.23 | 29.56 | 4,388,636 | +0.38(+1.32%) |
Sep 20, 2019 | 29.36 | 29.56 | 29.16 | 29.18 | 8,479,600 | -0.22(-0.75%) |
Sep 19, 2019 | 29.27 | 29.53 | 29.27 | 29.39 | 3,285,998 | +0.21(+0.74%) |
Sep 18, 2019 | 28.89 | 29.29 | 28.80 | 29.18 | 5,563,948 | +0.18(+0.64%) |
Sep 17, 2019 | 29.52 | 29.68 | 28.80 | 29.00 | 8,700,316 | -0.62(-2.09%) |
Sep 16, 2019 | 29.29 | 29.71 | 29.18 | 29.61 | 6,446,522 | +0.18(+0.63%) |
Sep 13, 2019 | 28.68 | 29.78 | 28.68 | 29.43 | 9,108,600 | +0.70(+2.45%) |
Sep 12, 2019 | 28.72 | 29.07 | 28.66 | 28.73 | 4,019,526 | +0.29(+1.02%) |
Sep 11, 2019 | 28.68 | 28.98 | 28.00 | 28.43 | 7,753,734 | -0.45(-1.54%) |
Sep 10, 2019 | 28.49 | 28.88 | 28.34 | 28.88 | 4,650,930 | +0.27(+0.93%) |
Sep 09, 2019 | 28.52 | 28.88 | 28.16 | 28.61 | 7,793,880 | +0.03(+0.10%) |
Sep 06, 2019 | 29.38 | 29.46 | 28.52 | 28.59 | 5,908,200 | -0.80(-2.72%) |
Sep 05, 2019 | 29.22 | 29.51 | 29.03 | 29.39 | 4,049,148 | +0.36(+1.22%) |
Sep 04, 2019 | 28.99 | 29.18 | 28.82 | 29.03 | 3,721,252 | +0.21(+0.73%) |
Sep 03, 2019 | 29.06 | 29.11 | 28.68 | 28.82 | 5,075,704 | -0.52(-1.76%) |
Aug 30, 2019 | 29.02 | 29.41 | 29.02 | 29.34 | 4,427,000 | +0.53(+1.84%) |
Aug 29, 2019 | 29.32 | 29.32 | 28.75 | 28.80 | 4,096,554 | -0.23(-0.81%) |
Aug 28, 2019 | 28.54 | 29.23 | 28.36 | 29.04 | 6,395,728 | +0.75(+2.67%) |
Aug 27, 2019 | 28.43 | 28.57 | 28.02 | 28.29 | 4,533,638 | -0.04(-0.14%) |
Aug 26, 2019 | 28.26 | 28.37 | 28.00 | 28.32 | 3,365,804 | +0.29(+1.02%) |
Aug 23, 2019 | 28.59 | 28.83 | 27.93 | 28.04 | 5,169,000 | -0.55(-1.94%) |
Aug 22, 2019 | 29.00 | 29.03 | 28.36 | 28.59 | 4,765,104 | -0.42(-1.45%) |
Aug 21, 2019 | 29.18 | 29.24 | 28.91 | 29.02 | 3,467,984 | +0.09(+0.33%) |
Aug 20, 2019 | 28.79 | 29.11 | 28.54 | 28.92 | 4,162,826 | +0.02(+0.07%) |
Aug 19, 2019 | 28.98 | 29.11 | 28.70 | 28.90 | 4,904,156 | +0.31(+1.08%) |
Aug 16, 2019 | 28.70 | 28.84 | 28.33 | 28.59 | 3,733,800 | +0.11(+0.40%) |
Aug 15, 2019 | 28.32 | 28.66 | 28.06 | 28.48 | 6,127,466 | +0.42(+1.50%) |
Aug 14, 2019 | 28.67 | 28.86 | 28.00 | 28.05 | 5,229,078 | -0.96(-3.33%) |
Aug 13, 2019 | 28.01 | 29.16 | 28.00 | 29.02 | 7,000,764 | +0.78(+2.76%) |
Aug 12, 2019 | 29.51 | 29.52 | 28.16 | 28.24 | 10,564,042 | -1.38(-4.64%) |
Aug 09, 2019 | 30.86 | 30.90 | 29.55 | 29.61 | 10,508,800 | -1.48(-4.74%) |
Aug 08, 2019 | 27.45 | 31.18 | 26.91 | 31.09 | 24,494,430 | +0.89(+2.96%) |
Aug 07, 2019 | 29.80 | 30.32 | 29.48 | 30.20 | 10,975,338 | +0.11(+0.35%) |
Aug 06, 2019 | 29.50 | 30.29 | 29.29 | 30.09 | 13,123,150 | +0.61(+2.07%) |
Aug 05, 2019 | 31.57 | 31.57 | 29.42 | 29.48 | 10,775,200 | -1.71(-5.50%) |
Aug 02, 2019 | 31.81 | 31.86 | 31.11 | 31.20 | 5,865,800 | -0.54(-1.69%) |
Aug 01, 2019 | 32.40 | 32.66 | 31.64 | 31.73 | 5,764,450 | -0.50(-1.57%) |
Jul 31, 2019 | 32.66 | 32.72 | 31.86 | 32.23 | 5,420,922 | -0.52(-1.59%) |
Jul 30, 2019 | 32.58 | 32.84 | 32.52 | 32.76 | 4,200,170 | +0.06(+0.18%) |
Jul 29, 2019 | 32.62 | 32.85 | 32.58 | 32.70 | 4,383,908 | +0.09(+0.29%) |
Jul 26, 2019 | 32.23 | 32.72 | 32.00 | 32.60 | 3,418,000 | +0.52(+1.62%) |
Jul 25, 2019 | 32.31 | 32.53 | 32.02 | 32.08 | 2,704,770 | -0.29(-0.90%) |
Jul 24, 2019 | 32.14 | 32.53 | 32.05 | 32.37 | 3,557,588 | +0.32(+1.00%) |
Jul 23, 2019 | 32.05 | 32.19 | 31.48 | 32.05 | 5,057,630 | +0.28(+0.90%) |
Jul 22, 2019 | 31.64 | 32.15 | 31.50 | 31.77 | 3,771,968 | +0.14(+0.43%) |
Jul 19, 2019 | 32.38 | 32.38 | 31.39 | 31.63 | 7,739,800 | -0.86(-2.63%) |
Jul 18, 2019 | 32.94 | 32.97 | 32.45 | 32.48 | 4,033,318 | -0.38(-1.17%) |
Jul 17, 2019 | 32.65 | 32.94 | 32.60 | 32.87 | 3,381,720 | -0.03(-0.08%) |
Jul 16, 2019 | 32.55 | 32.93 | 32.52 | 32.90 | 4,290,722 | +0.27(+0.81%) |
Jul 15, 2019 | 32.61 | 32.85 | 32.52 | 32.63 | 2,747,240 | +0.13(+0.40%) |
Jul 12, 2019 | 32.44 | 32.62 | 32.20 | 32.50 | 3,212,600 | +0.10(+0.31%) |
Jul 11, 2019 | 32.55 | 32.55 | 32.09 | 32.40 | 3,298,614 | -0.12(-0.35%) |
Jul 10, 2019 | 32.48 | 32.78 | 32.40 | 32.52 | 4,573,604 | +0.13(+0.42%) |
Jul 09, 2019 | 32.85 | 32.87 | 32.17 | 32.38 | 4,528,674 | -0.62(-1.88%) |
Jul 08, 2019 | 32.95 | 33.09 | 32.70 | 33.00 | 4,245,858 | +0.04(+0.12%) |
Jul 05, 2019 | 32.42 | 32.97 | 32.42 | 32.96 | 2,188,200 | -0.02(-0.05%) |
Jul 03, 2019 | 32.51 | 33.02 | 32.35 | 32.98 | 5,492,200 | +0.65(+2.01%) |
Jul 02, 2019 | 32.51 | 32.67 | 32.16 | 32.33 | 3,327,420 | +0.30(+0.94%) |
Jul 01, 2019 | 31.55 | 32.41 | 31.52 | 32.02 | 4,820,056 | +0.11(+0.34%) |
Jun 28, 2019 | 31.91 | 32.17 | 31.68 | 31.91 | 5,810,200 | +0.13(+0.41%) |
Jun 27, 2019 | 31.77 | 31.94 | 31.66 | 31.79 | 5,310,636 | -0.02(-0.05%) |
Jun 26, 2019 | 31.88 | 32.07 | 31.70 | 31.80 | 4,275,978 | +0.14(+0.43%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.61 | 31.66 | 3,422,954 | -0.12(-0.36%) |
Jun 24, 2019 | 31.95 | 32.06 | 31.75 | 31.78 | 3,586,076 | -0.11(-0.34%) |
Jun 21, 2019 | 31.75 | 31.96 | 31.54 | 31.89 | 7,115,400 | +0.13(+0.41%) |
Jun 20, 2019 | 31.46 | 31.81 | 31.37 | 31.76 | 4,434,842 | +0.58(+1.86%) |
Jun 19, 2019 | 30.99 | 31.25 | 30.61 | 31.18 | 3,747,852 | +0.12(+0.39%) |
Jun 18, 2019 | 31.30 | 31.41 | 30.98 | 31.06 | 4,476,034 | +0.10(+0.32%) |
Jun 17, 2019 | 30.74 | 31.23 | 30.61 | 30.96 | 7,867,764 | +0.30(+0.96%) |
Jun 14, 2019 | 30.41 | 31.07 | 30.41 | 30.66 | 7,513,600 | +0.36(+1.20%) |
Jun 13, 2019 | 32.04 | 32.20 | 30.29 | 30.30 | 11,557,100 | -1.74(-5.43%) |
Jun 12, 2019 | 32.32 | 32.55 | 31.96 | 32.04 | 3,985,000 | -0.21(-0.65%) |
Jun 11, 2019 | 33.01 | 33.07 | 32.08 | 32.25 | 7,780,652 | -0.62(-1.90%) |
Jun 10, 2019 | 32.93 | 33.15 | 32.65 | 32.88 | 6,066,506 | -0.09(-0.26%) |
Jun 07, 2019 | 32.17 | 33.18 | 32.13 | 32.96 | 13,515,800 | +1.04(+3.26%) |
Jun 06, 2019 | 32.10 | 32.13 | 31.73 | 31.92 | 5,197,932 | -0.09(-0.30%) |
Jun 05, 2019 | 31.75 | 32.14 | 31.67 | 32.02 | 7,878,330 | +0.58(+1.85%) |
Jun 04, 2019 | 31.74 | 31.75 | 31.11 | 31.43 | 5,795,006 | +0.05(+0.18%) |
Jun 03, 2019 | 31.02 | 31.54 | 31.02 | 31.38 | 5,136,328 | +0.45(+1.45%) |
May 31, 2019 | 30.98 | 31.42 | 30.90 | 30.93 | 5,246,400 | -0.21(-0.67%) |
May 30, 2019 | 31.00 | 31.21 | 30.89 | 31.14 | 3,018,186 | +0.26(+0.84%) |
May 29, 2019 | 31.25 | 31.33 | 30.80 | 30.88 | 5,685,120 | -0.26(-0.82%) |
May 28, 2019 | 31.68 | 31.91 | 31.11 | 31.14 | 6,031,106 | -0.57(-1.81%) |
May 24, 2019 | 31.67 | 31.84 | 31.38 | 31.71 | 2,823,400 | +0.10(+0.30%) |
May 23, 2019 | 31.74 | 31.96 | 31.50 | 31.61 | 4,559,872 | -0.39(-1.20%) |
May 22, 2019 | 31.85 | 32.12 | 31.66 | 32.00 | 5,430,422 | +0.13(+0.41%) |
May 21, 2019 | 31.93 | 32.01 | 31.64 | 31.87 | 3,545,080 | +0.07(+0.20%) |
May 20, 2019 | 31.73 | 31.87 | 31.57 | 31.80 | 4,226,796 | -0.01(-0.03%) |
May 17, 2019 | 31.93 | 32.03 | 31.76 | 31.82 | 3,800,000 | -0.15(-0.47%) |
May 16, 2019 | 31.54 | 32.09 | 31.54 | 31.96 | 5,339,298 | +0.43(+1.36%) |
May 15, 2019 | 31.12 | 31.61 | 31.03 | 31.54 | 5,900,794 | +0.36(+1.15%) |
May 14, 2019 | 31.05 | 31.34 | 30.76 | 31.18 | 6,071,208 | +0.00(+0.02%) |
May 13, 2019 | 31.11 | 31.30 | 30.91 | 31.17 | 6,549,108 | -0.33(-1.05%) |
May 10, 2019 | 30.80 | 31.58 | 30.77 | 31.50 | 7,175,400 | +0.54(+1.74%) |
May 09, 2019 | 30.58 | 31.14 | 30.37 | 30.96 | 5,555,870 | +0.12(+0.39%) |
May 08, 2019 | 30.73 | 30.96 | 30.58 | 30.84 | 6,518,080 | +0.04(+0.13%) |
May 07, 2019 | 31.07 | 31.16 | 30.59 | 30.80 | 7,418,220 | -0.51(-1.63%) |
May 06, 2019 | 31.02 | 31.39 | 30.68 | 31.31 | 5,875,802 | -0.25(-0.78%) |
May 03, 2019 | 31.45 | 32.05 | 30.63 | 31.55 | 19,805,200 | +2.56(+8.83%) |
May 02, 2019 | 29.00 | 29.50 | 28.72 | 29.00 | 9,684,886 | +0.03(+0.09%) |
May 01, 2019 | 29.74 | 29.74 | 28.93 | 28.97 | 7,272,910 | -0.83(-2.79%) |
Apr 30, 2019 | 29.59 | 29.93 | 29.50 | 29.80 | 9,130,458 | +0.46(+1.55%) |
Apr 29, 2019 | 29.73 | 29.79 | 29.34 | 29.34 | 8,506,942 | -0.48(-1.61%) |
Apr 26, 2019 | 29.16 | 29.84 | 29.16 | 29.82 | 10,826,600 | +0.88(+3.02%) |
Apr 25, 2019 | 28.13 | 29.03 | 27.89 | 28.95 | 9,231,474 | +0.54(+1.90%) |
Apr 24, 2019 | 28.20 | 28.57 | 28.18 | 28.41 | 7,337,642 | +0.30(+1.05%) |
Apr 23, 2019 | 27.50 | 28.13 | 27.50 | 28.11 | 9,304,208 | +0.63(+2.29%) |
Apr 22, 2019 | 27.52 | 27.70 | 27.38 | 27.48 | 5,183,296 | -0.12(-0.42%) |
Apr 18, 2019 | 27.61 | 27.71 | 27.40 | 27.60 | 8,432,400 | +0.16(+0.56%) |
Apr 17, 2019 | 27.18 | 27.54 | 27.14 | 27.45 | 7,918,448 | +0.34(+1.27%) |
Apr 16, 2019 | 27.05 | 27.60 | 26.89 | 27.10 | 8,438,166 | +0.07(+0.24%) |
Apr 15, 2019 | 26.50 | 27.23 | 26.50 | 27.04 | 6,061,456 | +0.52(+1.98%) |
Apr 12, 2019 | 27.38 | 27.41 | 26.29 | 26.51 | 12,316,400 | -0.86(-3.16%) |
Apr 11, 2019 | 27.59 | 27.69 | 26.93 | 27.38 | 16,113,780 | -0.11(-0.40%) |
Apr 10, 2019 | 27.35 | 27.58 | 27.09 | 27.48 | 11,282,888 | +0.14(+0.51%) |
Apr 09, 2019 | 26.52 | 27.37 | 26.52 | 27.34 | 12,463,298 | +0.81(+3.05%) |
Apr 08, 2019 | 26.54 | 26.70 | 26.38 | 26.54 | 6,415,646 | +0.09(+0.36%) |
Apr 05, 2019 | 26.61 | 26.90 | 26.36 | 26.44 | 6,386,400 | +0.01(+0.02%) |
Apr 04, 2019 | 26.38 | 26.56 | 26.21 | 26.43 | 6,896,824 | +0.14(+0.53%) |
Apr 03, 2019 | 26.75 | 26.95 | 26.22 | 26.30 | 9,952,902 | -0.37(-1.39%) |
Apr 02, 2019 | 26.50 | 27.09 | 26.11 | 26.66 | 14,974,648 | +0.02(+0.09%) |
Apr 01, 2019 | 27.19 | 27.43 | 26.52 | 26.64 | 10,795,232 | -0.65(-2.38%) |
Mar 29, 2019 | 27.27 | 27.42 | 26.87 | 27.29 | 9,803,000 | +0.06(+0.22%) |
Mar 28, 2019 | 27.39 | 27.66 | 27.18 | 27.23 | 9,046,334 | -0.21(-0.77%) |
Mar 27, 2019 | 27.71 | 27.89 | 27.28 | 27.44 | 7,433,850 | -0.37(-1.33%) |
Mar 26, 2019 | 27.36 | 27.84 | 27.36 | 27.81 | 16,577,392 | +0.54(+1.96%) |
Mar 25, 2019 | 26.76 | 27.41 | 26.70 | 27.27 | 12,775,776 | +0.52(+1.94%) |
Mar 22, 2019 | 27.11 | 27.23 | 26.47 | 26.75 | 16,682,000 | -0.35(-1.27%) |
Mar 21, 2019 | 28.32 | 28.42 | 27.09 | 27.10 | 23,419,076 | -1.15(-4.07%) |
Mar 20, 2019 | 28.41 | 28.77 | 28.15 | 28.25 | 18,263,166 | -0.71(-2.45%) |
Mar 19, 2019 | 29.44 | 29.50 | 28.77 | 28.96 | 13,199,320 | -1.34(-4.42%) |
Mar 18, 2019 | 30.16 | 30.57 | 30.14 | 30.30 | 6,107,662 | +0.16(+0.55%) |
Mar 15, 2019 | 30.00 | 30.54 | 29.93 | 30.14 | 12,522,400 | +0.30(+1.01%) |
Mar 14, 2019 | 29.85 | 30.09 | 29.79 | 29.84 | 8,270,764 | -0.05(-0.17%) |
Mar 13, 2019 | 30.05 | 30.29 | 29.70 | 29.89 | 7,786,076 | -0.23(-0.76%) |
Mar 12, 2019 | 30.37 | 30.50 | 29.73 | 30.11 | 10,997,176 | -0.48(-1.57%) |
Mar 11, 2019 | 30.25 | 30.66 | 30.23 | 30.59 | 8,385,468 | +0.29(+0.96%) |
Mar 08, 2019 | 30.61 | 30.74 | 30.04 | 30.30 | 5,926,400 | -0.49(-1.59%) |
Mar 07, 2019 | 31.00 | 31.30 | 30.61 | 30.80 | 10,783,860 | -0.07(-0.24%) |
Mar 06, 2019 | 31.36 | 31.55 | 30.75 | 30.87 | 9,506,584 | -0.44(-1.41%) |
Mar 05, 2019 | 32.25 | 32.25 | 31.25 | 31.31 | 10,055,692 | -1.20(-3.69%) |
Mar 04, 2019 | 32.38 | 32.78 | 32.15 | 32.51 | 7,171,514 | +0.14(+0.43%) |