Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.28 | 29.27 | 27.96 | 29.03 | 6,361,113 | -0.08(-0.27%) |
Feb 27, 2020 | 29.85 | 30.55 | 29.09 | 29.11 | 5,297,761 | -1.38(-4.53%) |
Feb 26, 2020 | 31.18 | 31.57 | 30.40 | 30.49 | 4,533,227 | -0.32(-1.05%) |
Feb 25, 2020 | 32.56 | 32.81 | 30.74 | 30.81 | 4,794,749 | -1.67(-5.13%) |
Feb 24, 2020 | 32.87 | 32.98 | 32.30 | 32.48 | 3,298,717 | -1.51(-4.44%) |
Feb 21, 2020 | 33.62 | 34.13 | 33.33 | 33.99 | 3,417,174 | +0.25(+0.75%) |
Feb 20, 2020 | 33.21 | 33.81 | 33.13 | 33.73 | 2,812,589 | +0.60(+1.81%) |
Feb 19, 2020 | 33.55 | 33.80 | 33.08 | 33.14 | 3,162,554 | -0.41(-1.23%) |
Feb 18, 2020 | 33.41 | 33.56 | 33.07 | 33.55 | 1,966,028 | +0.03(+0.09%) |
Feb 14, 2020 | 33.73 | 34.00 | 33.36 | 33.52 | 2,287,449 | -0.20(-0.60%) |
Feb 13, 2020 | 34.34 | 34.34 | 33.54 | 33.72 | 2,848,287 | -0.81(-2.36%) |
Feb 12, 2020 | 34.59 | 34.91 | 34.50 | 34.53 | 2,272,660 | +0.10(+0.29%) |
Feb 11, 2020 | 34.14 | 34.87 | 34.02 | 34.43 | 2,272,511 | +0.49(+1.44%) |
Feb 10, 2020 | 33.71 | 34.04 | 33.60 | 33.94 | 2,093,479 | +0.14(+0.41%) |
Feb 07, 2020 | 34.05 | 34.15 | 33.76 | 33.80 | 2,357,035 | -0.54(-1.56%) |
Feb 06, 2020 | 34.39 | 34.51 | 33.92 | 34.34 | 3,620,957 | +0.16(+0.48%) |
Feb 05, 2020 | 32.74 | 34.32 | 32.74 | 34.18 | 5,831,897 | +1.77(+5.46%) |
Feb 04, 2020 | 32.55 | 32.69 | 32.33 | 32.41 | 4,210,309 | +0.40(+1.24%) |
Feb 03, 2020 | 31.82 | 32.23 | 31.61 | 32.01 | 4,597,144 | +0.41(+1.30%) |
Jan 31, 2020 | 32.40 | 32.51 | 31.07 | 31.60 | 8,258,967 | -1.14(-3.48%) |
Jan 30, 2020 | 33.17 | 33.50 | 32.10 | 32.74 | 5,858,296 | -0.92(-2.72%) |
Jan 29, 2020 | 33.42 | 34.01 | 33.33 | 33.66 | 4,456,993 | +0.40(+1.21%) |
Jan 28, 2020 | 33.36 | 33.38 | 33.03 | 33.25 | 2,571,471 | +0.21(+0.63%) |
Jan 27, 2020 | 33.18 | 33.40 | 32.89 | 33.04 | 4,001,735 | -0.74(-2.18%) |
Jan 24, 2020 | 34.58 | 34.64 | 33.61 | 33.78 | 3,639,095 | -0.88(-2.53%) |
Jan 23, 2020 | 34.34 | 34.80 | 33.98 | 34.66 | 2,129,645 | +0.12(+0.34%) |
Jan 22, 2020 | 34.63 | 34.84 | 34.47 | 34.54 | 2,155,819 | -0.02(-0.07%) |
Jan 21, 2020 | 34.58 | 34.80 | 34.02 | 34.56 | 4,121,302 | -0.94(-2.64%) |
Jan 17, 2020 | 35.29 | 35.67 | 35.22 | 35.50 | 3,436,522 | +0.31(+0.88%) |
Jan 16, 2020 | 34.70 | 35.22 | 34.61 | 35.19 | 4,128,487 | +0.66(+1.91%) |
Jan 15, 2020 | 34.39 | 34.66 | 34.18 | 34.53 | 1,700,492 | +0.06(+0.18%) |
Jan 14, 2020 | 34.38 | 34.64 | 34.35 | 34.47 | 2,588,951 | -0.02(-0.04%) |
Jan 13, 2020 | 34.26 | 34.61 | 34.13 | 34.49 | 3,524,248 | +0.35(+1.02%) |
Jan 10, 2020 | 34.23 | 34.50 | 34.09 | 34.14 | 2,315,155 | -0.09(-0.27%) |
Jan 09, 2020 | 34.24 | 34.45 | 34.04 | 34.23 | 2,280,400 | +0.09(+0.27%) |
Jan 08, 2020 | 33.80 | 34.34 | 33.73 | 34.14 | 3,243,380 | +0.40(+1.17%) |
Jan 07, 2020 | 33.89 | 33.96 | 33.56 | 33.74 | 4,277,609 | -0.36(-1.07%) |
Jan 06, 2020 | 34.56 | 34.68 | 34.04 | 34.11 | 3,922,762 | -0.60(-1.72%) |
Jan 03, 2020 | 34.79 | 34.97 | 34.69 | 34.70 | 3,654,300 | -0.62(-1.76%) |
Jan 02, 2020 | 36.07 | 36.12 | 35.25 | 35.32 | 4,208,753 | -0.41(-1.15%) |
Dec 31, 2019 | 35.54 | 35.76 | 35.52 | 35.74 | 1,848,799 | +0.12(+0.33%) |
Dec 30, 2019 | 35.62 | 35.72 | 35.35 | 35.62 | 1,678,598 | +0.01(+0.02%) |
Dec 27, 2019 | 35.89 | 35.89 | 35.52 | 35.61 | 1,644,422 | -0.23(-0.65%) |
Dec 26, 2019 | 35.84 | 35.86 | 35.55 | 35.84 | 1,161,407 | +0.09(+0.24%) |
Dec 24, 2019 | 35.95 | 36.07 | 35.70 | 35.76 | 1,022,786 | -0.15(-0.41%) |
Dec 23, 2019 | 35.77 | 35.91 | 35.58 | 35.91 | 3,721,206 | +0.10(+0.28%) |
Dec 20, 2019 | 35.88 | 36.12 | 35.67 | 35.81 | 7,713,618 | +0.13(+0.37%) |
Dec 19, 2019 | 36.18 | 36.21 | 35.54 | 35.67 | 5,183,545 | -0.25(-0.69%) |
Dec 18, 2019 | 36.09 | 36.18 | 35.71 | 35.92 | 5,768,053 | -0.23(-0.64%) |
Dec 17, 2019 | 35.89 | 36.39 | 35.87 | 36.15 | 6,575,700 | +0.30(+0.84%) |
Dec 16, 2019 | 36.35 | 36.41 | 35.78 | 35.85 | 6,269,589 | -0.12(-0.35%) |
Dec 13, 2019 | 36.37 | 36.66 | 35.98 | 35.98 | 3,681,491 | -0.16(-0.43%) |
Dec 12, 2019 | 35.98 | 36.39 | 35.81 | 36.13 | 6,578,920 | +0.29(+0.82%) |
Dec 11, 2019 | 36.01 | 36.12 | 35.70 | 35.84 | 3,867,501 | -0.05(-0.15%) |
Dec 10, 2019 | 35.83 | 36.15 | 35.54 | 35.89 | 4,487,390 | -0.91(-2.47%) |
Dec 09, 2019 | 36.67 | 36.97 | 36.51 | 36.80 | 4,862,456 | +0.12(+0.34%) |
Dec 06, 2019 | 36.47 | 36.83 | 36.44 | 36.67 | 3,284,592 | +0.57(+1.59%) |
Dec 05, 2019 | 35.86 | 36.16 | 35.62 | 36.10 | 2,367,512 | +0.43(+1.22%) |
Dec 04, 2019 | 35.97 | 36.31 | 35.62 | 35.67 | 3,273,230 | -0.09(-0.26%) |
Dec 03, 2019 | 35.47 | 35.77 | 35.03 | 35.76 | 3,516,097 | -0.12(-0.35%) |
Dec 02, 2019 | 36.22 | 36.64 | 35.86 | 35.88 | 3,617,616 | -0.08(-0.22%) |
Nov 29, 2019 | 36.05 | 36.05 | 35.65 | 35.96 | 1,473,550 | -0.08(-0.22%) |
Nov 27, 2019 | 35.94 | 36.21 | 35.76 | 36.04 | 2,348,144 | +0.16(+0.45%) |
Nov 26, 2019 | 35.61 | 35.90 | 35.26 | 35.88 | 2,739,613 | +0.12(+0.35%) |
Nov 25, 2019 | 35.04 | 35.83 | 35.01 | 35.75 | 2,732,059 | +0.74(+2.11%) |
Nov 22, 2019 | 34.81 | 35.10 | 34.71 | 35.01 | 2,748,393 | +0.33(+0.96%) |
Nov 21, 2019 | 35.15 | 35.29 | 34.63 | 34.68 | 3,470,433 | -0.43(-1.22%) |
Nov 20, 2019 | 35.51 | 35.53 | 34.77 | 35.11 | 2,897,217 | -0.57(-1.59%) |
Nov 19, 2019 | 35.70 | 35.81 | 35.51 | 35.67 | 3,333,287 | +0.07(+0.20%) |
Nov 18, 2019 | 35.44 | 35.77 | 35.09 | 35.60 | 2,639,167 | +0.18(+0.50%) |
Nov 15, 2019 | 35.39 | 35.54 | 35.19 | 35.43 | 2,621,462 | +0.11(+0.31%) |
Nov 14, 2019 | 35.03 | 35.39 | 34.98 | 35.32 | 2,199,563 | +0.13(+0.38%) |
Nov 13, 2019 | 35.28 | 35.48 | 34.98 | 35.18 | 2,930,413 | -0.28(-0.80%) |
Nov 12, 2019 | 35.11 | 35.74 | 34.93 | 35.47 | 3,502,858 | +0.21(+0.59%) |
Nov 11, 2019 | 35.26 | 35.43 | 35.07 | 35.26 | 2,326,907 | -0.20(-0.56%) |
Nov 08, 2019 | 34.91 | 35.55 | 34.76 | 35.46 | 3,028,372 | +0.58(+1.67%) |
Nov 07, 2019 | 34.82 | 35.11 | 34.71 | 34.88 | 3,183,170 | +0.04(+0.11%) |
Nov 06, 2019 | 34.74 | 34.88 | 34.38 | 34.84 | 3,238,491 | +0.12(+0.35%) |
Nov 05, 2019 | 34.15 | 34.79 | 34.15 | 34.71 | 3,758,644 | +0.52(+1.53%) |
Nov 04, 2019 | 33.73 | 34.32 | 33.56 | 34.19 | 3,856,439 | +0.46(+1.36%) |
Nov 01, 2019 | 33.76 | 33.82 | 33.43 | 33.73 | 3,249,525 | +0.21(+0.64%) |
Oct 31, 2019 | 33.15 | 33.98 | 32.73 | 33.52 | 6,146,646 | +0.79(+2.41%) |
Oct 30, 2019 | 32.73 | 32.81 | 32.21 | 32.73 | 3,710,486 | -0.03(-0.09%) |
Oct 29, 2019 | 32.81 | 32.99 | 32.41 | 32.76 | 3,373,196 | -0.39(-1.18%) |
Oct 28, 2019 | 33.19 | 33.47 | 33.10 | 33.15 | 2,355,063 | +0.15(+0.47%) |
Oct 25, 2019 | 32.46 | 33.16 | 32.31 | 33.00 | 3,069,683 | +0.62(+1.92%) |
Oct 24, 2019 | 33.20 | 33.38 | 32.11 | 32.37 | 3,315,991 | -0.92(-2.77%) |
Oct 23, 2019 | 32.80 | 33.41 | 32.69 | 33.30 | 4,027,033 | +0.41(+1.24%) |
Oct 22, 2019 | 32.48 | 33.07 | 32.25 | 32.89 | 2,032,541 | +0.45(+1.37%) |
Oct 21, 2019 | 32.73 | 33.08 | 32.42 | 32.44 | 3,230,836 | +0.02(+0.05%) |
Oct 18, 2019 | 32.04 | 32.62 | 32.04 | 32.43 | 3,281,062 | +0.30(+0.93%) |
Oct 17, 2019 | 32.17 | 32.26 | 31.76 | 32.13 | 2,673,037 | -0.02(-0.05%) |
Oct 16, 2019 | 31.84 | 32.62 | 31.73 | 32.14 | 5,693,300 | +0.36(+1.13%) |
Oct 15, 2019 | 31.58 | 31.95 | 31.48 | 31.78 | 2,372,983 | +0.22(+0.70%) |
Oct 14, 2019 | 31.78 | 31.78 | 31.32 | 31.56 | 2,541,831 | -0.33(-1.03%) |
Oct 11, 2019 | 31.46 | 32.27 | 31.46 | 31.89 | 4,955,412 | +1.02(+3.31%) |
Oct 10, 2019 | 30.12 | 31.00 | 30.12 | 30.87 | 4,612,556 | +0.71(+2.34%) |
Oct 09, 2019 | 29.89 | 30.32 | 29.73 | 30.16 | 3,821,750 | +0.68(+2.29%) |
Oct 08, 2019 | 29.62 | 29.77 | 29.41 | 29.49 | 3,307,697 | -0.53(-1.76%) |
Oct 07, 2019 | 30.04 | 30.37 | 29.90 | 30.02 | 2,219,528 | -0.05(-0.15%) |
Oct 04, 2019 | 30.16 | 30.36 | 29.68 | 30.06 | 3,354,172 | -0.11(-0.36%) |
Oct 03, 2019 | 30.22 | 30.44 | 29.60 | 30.17 | 3,941,694 | -0.11(-0.35%) |
Oct 02, 2019 | 30.70 | 30.70 | 30.07 | 30.28 | 4,209,676 | -0.51(-1.65%) |
Oct 01, 2019 | 32.28 | 32.41 | 30.79 | 30.79 | 4,565,070 | -1.30(-4.07%) |
Sep 30, 2019 | 31.97 | 32.21 | 31.94 | 32.09 | 3,341,351 | +0.12(+0.38%) |
Sep 27, 2019 | 31.96 | 32.13 | 31.69 | 31.97 | 2,425,122 | +0.26(+0.82%) |
Sep 26, 2019 | 31.78 | 31.87 | 31.37 | 31.71 | 1,833,725 | -0.03(-0.10%) |
Sep 25, 2019 | 31.28 | 31.83 | 31.25 | 31.74 | 3,691,355 | +0.53(+1.70%) |
Sep 24, 2019 | 31.72 | 31.84 | 30.99 | 31.21 | 7,408,520 | -0.31(-0.97%) |
Sep 23, 2019 | 30.88 | 31.72 | 30.78 | 31.51 | 4,607,393 | +0.28(+0.91%) |
Sep 20, 2019 | 31.31 | 31.84 | 31.02 | 31.23 | 6,140,801 | -0.05(-0.15%) |
Sep 19, 2019 | 31.69 | 31.79 | 31.19 | 31.28 | 4,727,880 | -0.33(-1.04%) |
Sep 18, 2019 | 31.99 | 32.06 | 31.39 | 31.61 | 5,526,493 | -0.45(-1.39%) |
Sep 17, 2019 | 31.95 | 32.29 | 31.30 | 32.05 | 4,560,386 | -0.54(-1.67%) |
Sep 16, 2019 | 32.47 | 32.72 | 32.17 | 32.60 | 5,170,683 | -0.23(-0.70%) |
Sep 13, 2019 | 32.66 | 33.35 | 32.59 | 32.83 | 5,694,586 | +0.35(+1.06%) |
Sep 12, 2019 | 32.17 | 32.75 | 31.74 | 32.48 | 5,287,231 | +0.38(+1.17%) |
Sep 11, 2019 | 31.53 | 32.12 | 31.17 | 32.11 | 4,391,084 | +0.47(+1.48%) |
Sep 10, 2019 | 30.92 | 31.65 | 30.91 | 31.64 | 7,869,958 | +0.82(+2.66%) |
Sep 09, 2019 | 30.62 | 31.50 | 30.51 | 30.82 | 6,977,181 | +0.56(+1.85%) |
Sep 06, 2019 | 30.36 | 30.37 | 30.05 | 30.26 | 2,613,825 | +0.05(+0.15%) |
Sep 05, 2019 | 29.89 | 30.32 | 29.89 | 30.21 | 9,334,857 | +0.54(+1.84%) |
Sep 04, 2019 | 29.67 | 29.85 | 29.30 | 29.67 | 3,223,168 | +0.46(+1.58%) |
Sep 03, 2019 | 29.54 | 29.60 | 29.13 | 29.21 | 5,587,856 | -0.80(-2.66%) |
Aug 30, 2019 | 29.96 | 30.22 | 29.78 | 30.00 | 4,945,377 | +0.37(+1.24%) |
Aug 29, 2019 | 29.03 | 29.64 | 29.01 | 29.63 | 3,779,968 | +0.94(+3.29%) |
Aug 28, 2019 | 28.06 | 28.95 | 27.97 | 28.69 | 2,761,021 | +0.50(+1.77%) |
Aug 27, 2019 | 29.04 | 29.21 | 28.06 | 28.19 | 5,244,913 | -0.78(-2.70%) |
Aug 26, 2019 | 28.95 | 29.27 | 28.72 | 28.97 | 3,038,873 | +0.25(+0.88%) |
Aug 23, 2019 | 29.73 | 29.77 | 28.58 | 28.72 | 5,072,569 | -1.10(-3.68%) |
Aug 22, 2019 | 30.06 | 30.19 | 29.63 | 29.82 | 1,974,771 | -0.12(-0.41%) |
Aug 21, 2019 | 29.90 | 30.10 | 29.86 | 29.94 | 3,779,138 | +0.27(+0.91%) |
Aug 20, 2019 | 30.12 | 30.19 | 29.64 | 29.67 | 2,560,757 | -0.50(-1.65%) |
Aug 19, 2019 | 30.26 | 30.33 | 29.98 | 30.17 | 3,859,616 | +0.25(+0.85%) |
Aug 16, 2019 | 29.90 | 30.25 | 29.49 | 29.92 | 3,388,967 | +0.28(+0.93%) |
Aug 15, 2019 | 29.83 | 30.06 | 29.26 | 29.64 | 4,676,022 | -0.02(-0.05%) |
Aug 14, 2019 | 29.93 | 30.19 | 29.41 | 29.66 | 6,181,574 | -0.69(-2.28%) |
Aug 13, 2019 | 29.11 | 30.70 | 28.96 | 30.35 | 5,413,496 | +1.14(+3.92%) |
Aug 12, 2019 | 30.04 | 30.19 | 29.18 | 29.20 | 3,674,839 | -0.99(-3.29%) |
Aug 09, 2019 | 30.93 | 30.95 | 30.02 | 30.20 | 4,742,775 | -0.83(-2.69%) |
Aug 08, 2019 | 30.55 | 31.12 | 30.48 | 31.03 | 3,605,770 | +0.58(+1.92%) |
Aug 07, 2019 | 29.93 | 30.48 | 29.65 | 30.45 | 4,703,497 | +0.16(+0.53%) |
Aug 06, 2019 | 30.73 | 30.88 | 30.08 | 30.29 | 6,553,387 | -0.17(-0.57%) |
Aug 05, 2019 | 31.48 | 31.64 | 30.23 | 30.46 | 7,492,812 | -1.47(-4.60%) |
Aug 02, 2019 | 32.20 | 32.36 | 31.50 | 31.93 | 5,133,530 | -0.44(-1.36%) |
Aug 01, 2019 | 33.39 | 33.42 | 32.05 | 32.37 | 4,540,919 | -0.90(-2.71%) |
Jul 31, 2019 | 34.09 | 34.10 | 32.97 | 33.27 | 3,736,794 | -0.87(-2.55%) |
Jul 30, 2019 | 33.95 | 34.22 | 33.56 | 34.14 | 2,433,108 | +0.02(+0.07%) |
Jul 29, 2019 | 34.33 | 34.50 | 33.98 | 34.12 | 2,887,489 | -0.20(-0.60%) |
Jul 26, 2019 | 34.78 | 34.80 | 33.94 | 34.33 | 4,852,439 | -0.52(-1.50%) |
Jul 25, 2019 | 33.49 | 34.99 | 33.48 | 34.85 | 7,932,034 | +1.42(+4.24%) |
Jul 24, 2019 | 32.96 | 33.88 | 32.89 | 33.43 | 5,854,384 | +0.45(+1.36%) |
Jul 23, 2019 | 32.63 | 33.18 | 32.59 | 32.99 | 3,997,949 | +0.60(+1.85%) |
Jul 22, 2019 | 32.89 | 33.02 | 32.21 | 32.39 | 3,134,599 | -0.38(-1.16%) |
Jul 19, 2019 | 32.31 | 32.93 | 32.11 | 32.77 | 4,431,596 | +0.56(+1.74%) |
Jul 18, 2019 | 31.83 | 32.25 | 31.75 | 32.20 | 3,679,552 | +0.18(+0.57%) |
Jul 17, 2019 | 32.24 | 32.33 | 31.80 | 32.02 | 4,205,394 | -0.26(-0.80%) |
Jul 16, 2019 | 32.09 | 32.91 | 31.99 | 32.28 | 4,703,407 | +0.47(+1.48%) |
Jul 15, 2019 | 31.83 | 32.16 | 31.70 | 31.81 | 5,543,645 | -0.60(-1.85%) |
Jul 12, 2019 | 32.26 | 32.52 | 32.04 | 32.41 | 3,138,051 | +0.17(+0.52%) |
Jul 11, 2019 | 32.52 | 32.65 | 31.96 | 32.24 | 4,245,931 | -0.45(-1.39%) |
Jul 10, 2019 | 32.89 | 33.17 | 32.66 | 32.70 | 2,793,953 | -0.05(-0.16%) |
Jul 09, 2019 | 32.66 | 32.87 | 32.55 | 32.75 | 3,819,250 | -0.07(-0.21%) |
Jul 08, 2019 | 33.02 | 33.50 | 32.65 | 32.82 | 4,507,354 | -0.42(-1.28%) |
Jul 05, 2019 | 33.18 | 33.39 | 32.95 | 33.24 | 3,057,023 | -0.18(-0.54%) |
Jul 03, 2019 | 32.89 | 33.47 | 32.89 | 33.42 | 2,192,109 | +0.26(+0.78%) |
Jul 02, 2019 | 33.13 | 33.24 | 32.77 | 33.17 | 3,428,424 | +0.02(+0.05%) |
Jul 01, 2019 | 33.19 | 33.39 | 32.74 | 33.15 | 4,438,109 | +0.33(+0.99%) |
Jun 28, 2019 | 32.59 | 33.06 | 32.52 | 32.83 | 6,269,769 | +0.30(+0.93%) |
Jun 27, 2019 | 32.34 | 32.63 | 32.28 | 32.52 | 2,320,515 | +0.29(+0.89%) |
Jun 26, 2019 | 32.49 | 32.62 | 32.20 | 32.24 | 3,848,857 | -0.09(-0.28%) |
Jun 25, 2019 | 32.00 | 32.55 | 31.67 | 32.33 | 4,256,657 | +0.25(+0.78%) |
Jun 24, 2019 | 32.37 | 32.44 | 31.96 | 32.08 | 4,228,630 | -0.97(-2.94%) |
Jun 21, 2019 | 33.02 | 33.22 | 32.71 | 33.05 | 5,240,951 | +0.03(+0.09%) |
Jun 20, 2019 | 33.02 | 33.40 | 32.80 | 33.02 | 3,036,970 | +0.46(+1.42%) |
Jun 19, 2019 | 32.56 | 32.89 | 32.43 | 32.55 | 4,229,744 | +0.21(+0.66%) |
Jun 18, 2019 | 32.36 | 32.92 | 32.22 | 32.34 | 5,502,479 | +0.16(+0.49%) |
Jun 17, 2019 | 32.46 | 32.61 | 31.99 | 32.18 | 5,763,247 | -0.39(-1.21%) |
Jun 14, 2019 | 33.11 | 33.24 | 32.32 | 32.58 | 5,017,003 | -0.70(-2.12%) |
Jun 13, 2019 | 33.26 | 33.50 | 33.03 | 33.28 | 4,663,640 | +0.30(+0.92%) |
Jun 12, 2019 | 33.33 | 33.46 | 32.83 | 32.98 | 3,603,748 | -0.33(-1.00%) |
Jun 11, 2019 | 33.52 | 33.75 | 33.07 | 33.31 | 3,749,155 | +0.20(+0.59%) |
Jun 10, 2019 | 34.23 | 34.29 | 32.73 | 33.11 | 6,056,193 | -0.96(-2.82%) |
Jun 07, 2019 | 33.98 | 34.30 | 33.64 | 34.08 | 4,036,353 | +0.25(+0.74%) |
Jun 06, 2019 | 33.42 | 34.00 | 33.41 | 33.83 | 5,269,530 | +0.33(+1.00%) |
Jun 05, 2019 | 33.37 | 33.50 | 32.67 | 33.49 | 4,103,453 | +0.23(+0.71%) |
Jun 04, 2019 | 32.15 | 33.27 | 32.04 | 33.26 | 5,014,651 | +1.46(+4.60%) |
Jun 03, 2019 | 31.43 | 32.14 | 31.33 | 31.80 | 5,093,548 | +0.37(+1.18%) |
May 31, 2019 | 31.21 | 31.49 | 30.97 | 31.42 | 4,412,592 | -0.20(-0.65%) |
May 30, 2019 | 32.05 | 32.20 | 31.40 | 31.63 | 3,846,704 | -0.20(-0.62%) |
May 29, 2019 | 31.99 | 32.17 | 31.54 | 31.83 | 3,035,870 | -0.40(-1.25%) |
May 28, 2019 | 32.36 | 32.48 | 32.08 | 32.23 | 4,042,090 | -0.18(-0.56%) |
May 24, 2019 | 32.91 | 33.22 | 32.36 | 32.41 | 3,619,996 | -0.08(-0.23%) |
May 23, 2019 | 32.47 | 32.67 | 32.28 | 32.49 | 3,404,894 | -0.39(-1.18%) |
May 22, 2019 | 33.53 | 33.95 | 32.87 | 32.87 | 5,903,400 | -0.46(-1.39%) |
May 21, 2019 | 32.49 | 33.47 | 32.49 | 33.34 | 4,823,493 | +0.98(+3.03%) |
May 20, 2019 | 32.91 | 33.01 | 32.25 | 32.36 | 5,020,970 | -1.40(-4.15%) |
May 17, 2019 | 33.71 | 33.95 | 33.37 | 33.76 | 2,838,215 | -0.22(-0.64%) |
May 16, 2019 | 33.70 | 34.38 | 33.68 | 33.98 | 3,546,147 | +0.40(+1.20%) |
May 15, 2019 | 33.26 | 33.80 | 33.11 | 33.57 | 3,711,433 | +0.06(+0.18%) |
May 14, 2019 | 33.23 | 33.89 | 33.17 | 33.51 | 3,173,035 | +0.43(+1.31%) |
May 13, 2019 | 33.57 | 33.57 | 32.76 | 33.08 | 4,954,677 | -1.12(-3.26%) |
May 10, 2019 | 34.07 | 34.32 | 33.62 | 34.19 | 2,845,024 | -0.04(-0.13%) |
May 09, 2019 | 33.78 | 34.43 | 33.46 | 34.24 | 3,038,583 | +0.07(+0.20%) |
May 08, 2019 | 34.31 | 34.49 | 34.13 | 34.17 | 2,548,350 | -0.30(-0.87%) |
May 07, 2019 | 34.52 | 34.59 | 34.11 | 34.47 | 3,824,561 | -0.40(-1.16%) |
May 06, 2019 | 34.61 | 35.03 | 34.47 | 34.87 | 2,821,752 | -0.40(-1.15%) |
May 03, 2019 | 34.83 | 35.55 | 34.78 | 35.28 | 3,412,560 | +0.57(+1.64%) |
May 02, 2019 | 34.48 | 35.02 | 34.31 | 34.71 | 2,859,726 | +0.24(+0.70%) |
May 01, 2019 | 35.05 | 35.20 | 34.34 | 34.47 | 3,636,584 | -0.59(-1.69%) |
Apr 30, 2019 | 34.82 | 35.30 | 34.39 | 35.06 | 5,503,557 | +0.24(+0.69%) |
Apr 29, 2019 | 34.57 | 34.94 | 34.39 | 34.82 | 3,263,744 | +0.37(+1.09%) |
Apr 26, 2019 | 34.27 | 34.77 | 34.05 | 34.45 | 3,765,952 | +0.34(+1.01%) |
Apr 25, 2019 | 33.89 | 34.81 | 33.12 | 34.10 | 6,883,424 | +0.93(+2.80%) |
Apr 24, 2019 | 33.32 | 33.64 | 33.17 | 33.17 | 4,249,383 | -0.30(-0.90%) |
Apr 23, 2019 | 33.10 | 33.66 | 32.78 | 33.47 | 4,466,235 | +0.37(+1.13%) |
Apr 22, 2019 | 33.77 | 34.27 | 32.99 | 33.10 | 3,842,822 | -0.18(-0.54%) |
Apr 18, 2019 | 32.91 | 33.44 | 32.90 | 33.28 | 3,367,969 | +0.35(+1.07%) |
Apr 17, 2019 | 33.73 | 33.78 | 32.72 | 32.93 | 5,631,102 | -0.71(-2.12%) |
Apr 16, 2019 | 33.67 | 34.00 | 32.86 | 33.64 | 12,870,803 | -1.63(-4.61%) |
Apr 15, 2019 | 35.71 | 35.90 | 35.20 | 35.26 | 3,270,810 | -0.51(-1.42%) |
Apr 12, 2019 | 35.55 | 35.92 | 35.53 | 35.77 | 2,551,844 | +0.52(+1.49%) |
Apr 11, 2019 | 35.31 | 35.76 | 35.14 | 35.25 | 2,880,693 | +0.10(+0.28%) |
Apr 10, 2019 | 35.17 | 35.42 | 34.84 | 35.15 | 2,534,697 | -0.15(-0.42%) |
Apr 09, 2019 | 35.28 | 35.38 | 34.96 | 35.30 | 2,474,207 | -0.17(-0.49%) |
Apr 08, 2019 | 35.48 | 35.60 | 35.26 | 35.47 | 2,013,214 | -0.01(-0.02%) |
Apr 05, 2019 | 34.84 | 35.72 | 34.58 | 35.48 | 3,803,200 | +0.04(+0.13%) |
Apr 04, 2019 | 35.60 | 35.60 | 34.87 | 35.44 | 3,216,455 | -0.29(-0.82%) |
Apr 03, 2019 | 35.60 | 35.92 | 35.41 | 35.73 | 3,921,535 | +0.43(+1.21%) |
Apr 02, 2019 | 35.69 | 35.74 | 35.14 | 35.30 | 2,642,984 | -0.39(-1.09%) |
Apr 01, 2019 | 34.84 | 35.74 | 34.75 | 35.69 | 4,204,724 | +1.03(+2.98%) |
Mar 29, 2019 | 34.62 | 34.83 | 34.13 | 34.66 | 2,967,716 | +0.20(+0.59%) |
Mar 28, 2019 | 34.12 | 34.48 | 34.05 | 34.46 | 2,726,491 | +0.42(+1.23%) |
Mar 27, 2019 | 34.01 | 34.29 | 33.81 | 34.04 | 2,883,515 | +0.17(+0.51%) |
Mar 26, 2019 | 33.55 | 33.89 | 33.46 | 33.86 | 2,705,457 | +0.64(+1.92%) |
Mar 25, 2019 | 32.93 | 33.63 | 32.75 | 33.23 | 3,085,716 | -0.03(-0.09%) |
Mar 22, 2019 | 34.13 | 34.22 | 33.23 | 33.26 | 3,966,078 | -1.01(-2.95%) |
Mar 21, 2019 | 33.73 | 34.36 | 33.66 | 34.27 | 4,418,959 | +0.43(+1.28%) |
Mar 20, 2019 | 34.60 | 34.64 | 33.56 | 33.83 | 4,929,224 | -0.75(-2.17%) |
Mar 19, 2019 | 34.79 | 35.20 | 34.46 | 34.58 | 3,270,709 | -0.04(-0.13%) |
Mar 18, 2019 | 34.18 | 34.63 | 33.99 | 34.63 | 3,451,046 | +0.54(+1.58%) |
Mar 15, 2019 | 34.83 | 35.05 | 33.92 | 34.09 | 11,242,852 | -1.09(-3.09%) |
Mar 14, 2019 | 35.44 | 35.44 | 34.84 | 35.17 | 3,857,108 | -0.26(-0.74%) |
Mar 13, 2019 | 35.32 | 35.74 | 35.13 | 35.44 | 4,227,263 | +0.34(+0.98%) |
Mar 12, 2019 | 35.07 | 35.28 | 34.96 | 35.09 | 4,138,404 | +0.28(+0.80%) |
Mar 11, 2019 | 34.46 | 35.07 | 34.45 | 34.81 | 4,261,698 | +0.53(+1.55%) |
Mar 08, 2019 | 34.04 | 34.31 | 33.80 | 34.28 | 3,025,792 | -0.07(-0.20%) |
Mar 07, 2019 | 34.40 | 34.49 | 33.81 | 34.35 | 2,814,224 | -0.09(-0.26%) |
Mar 06, 2019 | 34.51 | 34.75 | 34.28 | 34.44 | 1,955,041 | -0.04(-0.11%) |
Mar 05, 2019 | 34.37 | 34.75 | 34.31 | 34.48 | 2,927,472 | +0.07(+0.20%) |
Mar 04, 2019 | 34.79 | 34.87 | 33.79 | 34.41 | 3,823,365 | -0.22(-0.65%) |