Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.10 | 33.21 | 32.70 | 32.93 | 43,289,600 | -0.79(-2.34%) |
Jan 30, 2020 | 33.11 | 33.76 | 32.81 | 33.72 | 44,343,156 | -0.11(-0.33%) |
Jan 29, 2020 | 34.34 | 34.42 | 33.82 | 33.84 | 26,741,642 | -0.61(-1.77%) |
Jan 28, 2020 | 34.11 | 34.51 | 33.88 | 34.45 | 25,609,908 | +0.77(+2.28%) |
Jan 27, 2020 | 33.90 | 34.08 | 33.66 | 33.68 | 44,523,016 | -1.31(-3.74%) |
Jan 24, 2020 | 35.27 | 35.35 | 34.84 | 34.99 | 23,163,224 | -0.43(-1.21%) |
Jan 23, 2020 | 34.81 | 35.51 | 34.63 | 35.42 | 27,719,586 | +0.41(+1.18%) |
Jan 22, 2020 | 34.81 | 35.01 | 34.69 | 35.00 | 23,604,484 | +0.63(+1.84%) |
Jan 21, 2020 | 34.97 | 34.99 | 34.36 | 34.37 | 32,746,700 | -0.82(-2.33%) |
Jan 17, 2020 | 34.99 | 35.25 | 34.69 | 35.19 | 40,355,596 | +0.66(+1.92%) |
Jan 16, 2020 | 34.69 | 34.77 | 34.21 | 34.53 | 27,972,556 | +0.10(+0.28%) |
Jan 15, 2020 | 34.88 | 34.94 | 34.42 | 34.43 | 32,493,930 | -0.81(-2.29%) |
Jan 14, 2020 | 35.12 | 35.29 | 34.93 | 35.24 | 20,723,670 | +0.11(+0.32%) |
Jan 13, 2020 | 34.89 | 35.23 | 34.87 | 35.12 | 21,919,328 | +0.30(+0.86%) |
Jan 10, 2020 | 35.42 | 35.60 | 34.77 | 34.82 | 28,559,924 | -0.34(-0.96%) |
Jan 09, 2020 | 35.24 | 35.37 | 34.97 | 35.16 | 28,422,464 | -0.22(-0.62%) |
Jan 08, 2020 | 35.39 | 35.79 | 35.19 | 35.38 | 26,583,362 | -0.16(-0.44%) |
Jan 07, 2020 | 35.21 | 35.70 | 35.10 | 35.54 | 22,500,068 | -0.02(-0.06%) |
Jan 06, 2020 | 35.57 | 35.97 | 35.51 | 35.56 | 38,735,524 | -0.56(-1.54%) |
Jan 03, 2020 | 36.00 | 36.33 | 35.96 | 36.12 | 34,378,768 | -0.32(-0.87%) |
Jan 02, 2020 | 35.94 | 36.49 | 35.91 | 36.43 | 43,321,636 | +0.72(+2.02%) |
Dec 31, 2019 | 35.59 | 35.73 | 35.39 | 35.71 | 16,425,554 | +0.19(+0.53%) |
Dec 30, 2019 | 35.82 | 35.90 | 35.46 | 35.52 | 30,511,982 | -0.01(-0.03%) |
Dec 27, 2019 | 35.70 | 35.75 | 35.43 | 35.53 | 25,698,554 | -0.29(-0.80%) |
Dec 26, 2019 | 35.32 | 35.82 | 35.32 | 35.82 | 24,196,212 | +0.77(+2.21%) |
Dec 24, 2019 | 35.08 | 35.12 | 34.96 | 35.04 | 3,556,657 | -0.03(-0.09%) |
Dec 23, 2019 | 35.01 | 35.10 | 34.85 | 35.07 | 34,144,412 | +0.34(+0.97%) |
Dec 20, 2019 | 34.83 | 34.90 | 34.61 | 34.74 | 40,330,888 | -0.23(-0.64%) |
Dec 19, 2019 | 34.51 | 35.03 | 34.51 | 34.96 | 35,048,620 | +0.27(+0.78%) |
Dec 18, 2019 | 34.41 | 34.72 | 34.35 | 34.69 | 41,339,156 | +0.50(+1.45%) |
Dec 17, 2019 | 34.07 | 34.31 | 33.98 | 34.20 | 29,729,092 | -0.02(-0.07%) |
Dec 16, 2019 | 34.26 | 34.46 | 34.14 | 34.22 | 41,781,000 | +0.34(+0.99%) |
Dec 13, 2019 | 33.82 | 34.27 | 33.67 | 33.88 | 42,495,664 | -0.08(-0.24%) |
Dec 12, 2019 | 33.49 | 34.02 | 33.45 | 33.96 | 44,418,808 | +0.41(+1.22%) |
Dec 11, 2019 | 33.26 | 33.34 | 33.07 | 33.56 | 24,594,224 | +0.62(+1.89%) |
Dec 10, 2019 | 33.04 | 33.07 | 32.78 | 32.93 | 19,826,670 | -0.13(-0.40%) |
Dec 09, 2019 | 32.97 | 33.27 | 32.93 | 33.07 | 26,091,516 | -0.09(-0.27%) |
Dec 06, 2019 | 32.93 | 33.22 | 32.84 | 33.15 | 30,345,186 | +0.52(+1.59%) |
Dec 05, 2019 | 32.46 | 32.82 | 32.39 | 32.64 | 25,485,098 | +0.30(+0.92%) |
Dec 04, 2019 | 32.33 | 32.51 | 32.28 | 32.34 | 22,498,988 | +0.36(+1.14%) |
Dec 03, 2019 | 31.95 | 32.05 | 31.75 | 31.98 | 15,462,973 | +0.04(+0.12%) |
Dec 02, 2019 | 31.94 | 32.04 | 31.78 | 31.94 | 30,644,310 | +0.44(+1.41%) |
Nov 29, 2019 | 31.60 | 31.72 | 31.42 | 31.49 | 17,526,240 | +0.27(+0.88%) |
Nov 27, 2019 | 31.09 | 31.34 | 30.80 | 31.22 | 24,077,240 | +0.00(+0.00%) |
Nov 26, 2019 | 31.21 | 31.27 | 30.77 | 31.22 | 48,489,928 | -0.45(-1.43%) |
Nov 25, 2019 | 31.85 | 31.98 | 31.63 | 31.67 | 26,690,854 | -0.33(-1.04%) |
Nov 22, 2019 | 32.00 | 32.14 | 31.78 | 32.01 | 23,739,704 | +0.29(+0.91%) |
Nov 21, 2019 | 31.34 | 31.72 | 31.13 | 31.72 | 28,943,660 | +0.60(+1.93%) |
Nov 20, 2019 | 31.11 | 31.41 | 30.97 | 31.12 | 23,667,246 | -0.03(-0.10%) |
Nov 19, 2019 | 31.31 | 31.33 | 31.01 | 31.15 | 19,111,678 | -0.16(-0.50%) |
Nov 18, 2019 | 31.76 | 31.78 | 31.24 | 31.30 | 37,209,740 | -0.60(-1.88%) |
Nov 15, 2019 | 31.78 | 31.98 | 31.72 | 31.90 | 25,983,380 | +0.40(+1.27%) |
Nov 14, 2019 | 31.44 | 31.62 | 31.26 | 31.50 | 29,644,708 | +0.06(+0.19%) |
Nov 13, 2019 | 31.36 | 31.59 | 31.07 | 31.44 | 49,924,708 | -0.29(-0.91%) |
Nov 12, 2019 | 31.79 | 31.83 | 31.49 | 31.73 | 54,784,472 | -0.62(-1.90%) |
Nov 11, 2019 | 31.89 | 32.41 | 31.86 | 32.35 | 26,785,802 | +0.45(+1.39%) |
Nov 08, 2019 | 32.35 | 32.58 | 31.82 | 31.90 | 55,254,332 | -1.12(-3.39%) |
Nov 07, 2019 | 32.95 | 33.26 | 32.84 | 33.02 | 31,507,160 | +0.14(+0.43%) |
Nov 06, 2019 | 32.74 | 33.28 | 32.47 | 32.88 | 40,334,476 | -0.67(-2.01%) |
Nov 05, 2019 | 33.55 | 33.73 | 33.39 | 33.56 | 26,372,342 | +0.17(+0.51%) |
Nov 04, 2019 | 33.76 | 33.80 | 33.36 | 33.38 | 21,762,624 | -0.05(-0.16%) |
Nov 01, 2019 | 33.48 | 33.73 | 33.18 | 33.44 | 48,875,944 | +0.36(+1.10%) |
Oct 31, 2019 | 33.22 | 33.25 | 32.66 | 33.07 | 37,078,700 | -0.50(-1.50%) |
Oct 30, 2019 | 32.87 | 33.59 | 32.64 | 33.58 | 32,367,480 | +0.49(+1.48%) |
Oct 29, 2019 | 33.27 | 33.43 | 33.06 | 33.09 | 21,660,276 | -0.38(-1.13%) |
Oct 28, 2019 | 33.38 | 33.60 | 33.31 | 33.47 | 24,767,030 | +0.34(+1.03%) |
Oct 25, 2019 | 32.95 | 33.28 | 32.88 | 33.13 | 35,102,780 | +0.40(+1.22%) |
Oct 24, 2019 | 33.19 | 33.20 | 32.63 | 32.72 | 25,387,846 | -0.24(-0.74%) |
Oct 23, 2019 | 32.47 | 33.04 | 32.42 | 32.97 | 43,833,180 | +0.45(+1.39%) |
Oct 22, 2019 | 31.97 | 32.67 | 31.96 | 32.52 | 44,238,972 | +0.78(+2.45%) |
Oct 21, 2019 | 31.30 | 31.75 | 31.22 | 31.74 | 32,276,486 | +0.28(+0.90%) |
Oct 18, 2019 | 31.35 | 31.59 | 31.25 | 31.46 | 29,326,240 | +0.28(+0.90%) |
Oct 17, 2019 | 31.64 | 31.75 | 31.06 | 31.17 | 34,313,836 | -0.24(-0.76%) |
Oct 16, 2019 | 30.69 | 31.42 | 30.64 | 31.41 | 40,539,232 | +0.42(+1.34%) |
Oct 15, 2019 | 31.19 | 31.32 | 31.00 | 31.00 | 24,761,876 | -0.24(-0.78%) |
Oct 14, 2019 | 31.12 | 31.26 | 31.03 | 31.24 | 21,444,284 | -0.07(-0.24%) |
Oct 11, 2019 | 30.95 | 31.57 | 30.92 | 31.32 | 50,522,896 | +0.79(+2.57%) |
Oct 10, 2019 | 30.40 | 30.91 | 30.28 | 30.53 | 29,477,258 | +0.03(+0.10%) |
Oct 09, 2019 | 30.49 | 30.70 | 30.15 | 30.50 | 24,459,192 | +0.41(+1.36%) |
Oct 08, 2019 | 30.46 | 30.73 | 30.09 | 30.09 | 40,197,964 | -0.22(-0.71%) |
Oct 07, 2019 | 31.04 | 31.18 | 30.30 | 30.31 | 35,879,792 | -0.92(-2.94%) |
Oct 04, 2019 | 30.77 | 31.29 | 30.71 | 31.23 | 31,914,598 | +0.67(+2.21%) |
Oct 03, 2019 | 30.28 | 30.70 | 30.02 | 30.55 | 38,822,252 | +0.31(+1.03%) |
Oct 02, 2019 | 30.51 | 30.54 | 30.08 | 30.24 | 41,193,208 | -0.67(-2.16%) |
Oct 01, 2019 | 31.01 | 31.15 | 30.80 | 30.91 | 27,677,822 | -0.33(-1.07%) |
Sep 30, 2019 | 31.23 | 31.38 | 31.08 | 31.24 | 29,078,484 | -0.07(-0.24%) |
Sep 27, 2019 | 31.28 | 31.52 | 31.06 | 31.32 | 21,188,834 | -0.02(-0.07%) |
Sep 26, 2019 | 31.38 | 31.40 | 31.07 | 31.34 | 23,579,300 | +0.22(+0.71%) |
Sep 25, 2019 | 30.64 | 31.16 | 30.43 | 31.12 | 19,846,128 | +0.22(+0.70%) |
Sep 24, 2019 | 31.10 | 31.11 | 30.69 | 30.90 | 22,806,154 | -0.13(-0.41%) |
Sep 23, 2019 | 30.94 | 31.08 | 30.83 | 31.03 | 22,521,018 | -0.27(-0.85%) |
Sep 20, 2019 | 31.06 | 31.29 | 30.78 | 31.29 | 33,996,720 | +0.21(+0.67%) |
Sep 19, 2019 | 31.72 | 31.88 | 31.04 | 31.09 | 36,428,392 | -0.51(-1.62%) |
Sep 18, 2019 | 31.64 | 31.78 | 31.24 | 31.60 | 19,293,390 | -0.19(-0.58%) |
Sep 17, 2019 | 31.13 | 31.80 | 31.09 | 31.78 | 23,346,810 | +0.38(+1.20%) |
Sep 16, 2019 | 31.10 | 31.60 | 31.03 | 31.40 | 19,819,478 | +0.05(+0.17%) |
Sep 13, 2019 | 31.95 | 32.01 | 31.28 | 31.35 | 22,021,144 | -0.53(-1.65%) |
Sep 12, 2019 | 31.97 | 32.07 | 31.66 | 31.88 | 22,020,896 | +0.28(+0.89%) |
Sep 11, 2019 | 31.49 | 31.84 | 31.43 | 31.60 | 27,085,706 | +0.44(+1.43%) |
Sep 10, 2019 | 30.96 | 31.37 | 30.75 | 31.15 | 23,798,586 | -0.09(-0.28%) |
Sep 09, 2019 | 31.42 | 31.75 | 31.10 | 31.24 | 26,454,900 | +0.00(+0.00%) |
Sep 06, 2019 | 31.26 | 31.49 | 31.20 | 31.24 | 21,849,072 | +0.39(+1.25%) |
Sep 05, 2019 | 31.13 | 31.40 | 30.83 | 30.86 | 27,981,404 | +0.31(+1.02%) |
Sep 04, 2019 | 30.28 | 30.58 | 30.19 | 30.54 | 27,063,422 | +0.93(+3.16%) |
Sep 03, 2019 | 29.88 | 30.27 | 29.47 | 29.61 | 37,379,892 | -0.79(-2.59%) |
Aug 30, 2019 | 30.29 | 30.48 | 30.11 | 30.40 | 25,304,938 | +0.52(+1.74%) |
Aug 29, 2019 | 29.45 | 30.02 | 29.27 | 29.88 | 26,695,002 | +0.62(+2.10%) |
Aug 28, 2019 | 28.94 | 29.40 | 28.78 | 29.26 | 26,481,882 | +0.32(+1.10%) |
Aug 27, 2019 | 29.11 | 29.40 | 28.56 | 28.94 | 47,690,820 | +0.10(+0.36%) |
Aug 26, 2019 | 29.40 | 29.48 | 28.61 | 28.84 | 39,748,460 | -0.46(-1.57%) |
Aug 23, 2019 | 30.09 | 30.52 | 29.15 | 29.30 | 66,061,952 | -1.04(-3.42%) |
Aug 22, 2019 | 30.89 | 31.09 | 30.33 | 30.34 | 37,668,992 | -0.79(-2.53%) |
Aug 21, 2019 | 30.74 | 31.13 | 30.50 | 31.12 | 39,612,536 | +0.80(+2.64%) |
Aug 20, 2019 | 30.02 | 30.65 | 29.85 | 30.32 | 38,061,808 | +0.10(+0.34%) |
Aug 19, 2019 | 31.17 | 31.23 | 30.12 | 30.22 | 48,563,764 | -0.67(-2.16%) |
Aug 16, 2019 | 30.92 | 31.11 | 30.65 | 30.89 | 39,737,664 | +0.22(+0.70%) |
Aug 15, 2019 | 30.80 | 30.91 | 30.03 | 30.67 | 39,565,732 | +0.01(+0.02%) |
Aug 14, 2019 | 31.29 | 31.42 | 30.61 | 30.66 | 55,613,684 | -1.55(-4.81%) |
Aug 13, 2019 | 31.43 | 32.48 | 31.26 | 32.21 | 34,619,820 | +0.63(+2.00%) |
Aug 12, 2019 | 31.46 | 31.81 | 31.30 | 31.58 | 35,603,520 | -1.04(-3.18%) |
Aug 09, 2019 | 32.73 | 32.98 | 32.42 | 32.62 | 27,568,976 | -0.21(-0.63%) |
Aug 08, 2019 | 32.35 | 32.83 | 32.29 | 32.83 | 37,659,812 | +0.80(+2.50%) |
Aug 07, 2019 | 31.27 | 32.06 | 31.12 | 32.03 | 26,378,132 | +0.19(+0.61%) |
Aug 06, 2019 | 31.78 | 31.89 | 31.34 | 31.83 | 38,269,996 | +0.59(+1.87%) |
Aug 05, 2019 | 31.57 | 31.69 | 31.03 | 31.25 | 52,053,660 | -1.32(-4.05%) |
Aug 02, 2019 | 32.86 | 32.95 | 32.25 | 32.57 | 30,959,980 | -0.16(-0.48%) |
Aug 01, 2019 | 33.11 | 33.58 | 32.63 | 32.72 | 45,037,220 | -0.27(-0.83%) |
Jul 31, 2019 | 33.68 | 33.75 | 32.56 | 33.00 | 40,342,864 | -0.50(-1.48%) |
Jul 30, 2019 | 33.43 | 33.73 | 33.31 | 33.50 | 18,352,244 | -0.24(-0.70%) |
Jul 29, 2019 | 33.52 | 33.75 | 33.22 | 33.73 | 23,337,272 | +0.04(+0.11%) |
Jul 26, 2019 | 33.68 | 33.77 | 33.33 | 33.70 | 26,833,222 | +0.26(+0.78%) |
Jul 25, 2019 | 33.90 | 33.91 | 33.24 | 33.44 | 33,564,404 | -0.63(-1.85%) |
Jul 24, 2019 | 34.06 | 34.34 | 33.98 | 34.07 | 21,541,994 | +0.18(+0.52%) |
Jul 23, 2019 | 34.18 | 34.22 | 33.79 | 33.89 | 23,223,630 | -0.36(-1.06%) |
Jul 22, 2019 | 34.36 | 34.43 | 34.12 | 34.25 | 19,248,944 | +0.13(+0.37%) |
Jul 19, 2019 | 34.56 | 34.57 | 33.99 | 34.13 | 42,859,228 | -0.48(-1.39%) |
Jul 18, 2019 | 34.22 | 34.70 | 34.16 | 34.61 | 28,481,358 | +0.52(+1.52%) |
Jul 17, 2019 | 34.13 | 34.27 | 33.96 | 34.09 | 26,746,172 | +0.19(+0.55%) |
Jul 16, 2019 | 34.06 | 34.27 | 33.79 | 33.90 | 33,330,970 | -0.13(-0.37%) |
Jul 15, 2019 | 34.39 | 34.43 | 33.93 | 34.03 | 23,546,396 | -0.33(-0.95%) |
Jul 12, 2019 | 34.70 | 34.78 | 34.25 | 34.36 | 26,822,702 | -0.18(-0.52%) |
Jul 11, 2019 | 34.66 | 34.86 | 34.32 | 34.53 | 39,069,728 | -0.12(-0.34%) |
Jul 10, 2019 | 34.53 | 34.99 | 34.51 | 34.65 | 42,624,160 | +0.53(+1.54%) |
Jul 09, 2019 | 33.56 | 34.20 | 33.56 | 34.13 | 32,585,862 | +0.33(+0.99%) |
Jul 08, 2019 | 33.70 | 33.89 | 33.59 | 33.79 | 27,311,224 | +0.24(+0.73%) |
Jul 05, 2019 | 33.19 | 33.63 | 33.04 | 33.55 | 39,263,792 | +1.01(+3.10%) |
Jul 03, 2019 | 32.21 | 32.68 | 32.12 | 32.54 | 23,439,658 | +0.30(+0.92%) |
Jul 02, 2019 | 32.47 | 32.77 | 31.99 | 32.24 | 38,127,512 | -0.30(-0.91%) |
Jul 01, 2019 | 33.04 | 33.12 | 32.44 | 32.54 | 32,667,490 | +0.12(+0.37%) |
Jun 28, 2019 | 32.64 | 32.70 | 32.35 | 32.42 | 29,522,180 | +0.02(+0.07%) |
Jun 27, 2019 | 32.02 | 32.54 | 31.65 | 32.40 | 44,012,264 | +0.10(+0.32%) |
Jun 26, 2019 | 32.44 | 32.48 | 32.06 | 32.29 | 47,791,980 | +0.26(+0.81%) |
Jun 25, 2019 | 32.75 | 32.83 | 31.96 | 32.03 | 49,389,752 | -0.88(-2.66%) |
Jun 24, 2019 | 32.80 | 33.09 | 32.68 | 32.91 | 25,011,288 | +0.01(+0.02%) |
Jun 21, 2019 | 32.56 | 32.99 | 32.55 | 32.90 | 45,431,676 | +0.14(+0.43%) |
Jun 20, 2019 | 32.87 | 33.09 | 32.49 | 32.76 | 66,560,952 | +0.65(+2.03%) |
Jun 19, 2019 | 31.66 | 32.21 | 31.44 | 32.11 | 31,061,740 | +0.36(+1.14%) |
Jun 18, 2019 | 31.43 | 31.83 | 31.40 | 31.75 | 34,025,268 | +0.82(+2.64%) |
Jun 17, 2019 | 31.08 | 31.28 | 30.77 | 30.93 | 24,600,690 | +0.00(+0.00%) |
Jun 14, 2019 | 31.33 | 31.45 | 30.75 | 30.93 | 50,208,944 | -0.71(-2.24%) |
Jun 13, 2019 | 31.71 | 31.97 | 31.50 | 31.64 | 36,384,592 | +0.31(+1.01%) |
Jun 12, 2019 | 31.65 | 31.98 | 31.26 | 31.32 | 48,817,880 | -0.42(-1.31%) |
Jun 11, 2019 | 31.32 | 31.76 | 31.21 | 31.74 | 42,726,660 | +0.79(+2.55%) |
Jun 10, 2019 | 31.04 | 31.19 | 30.73 | 30.95 | 32,062,904 | -0.24(-0.77%) |
Jun 07, 2019 | 31.01 | 31.48 | 30.94 | 31.19 | 31,494,778 | +0.28(+0.90%) |
Jun 06, 2019 | 30.89 | 31.08 | 30.58 | 30.91 | 24,754,232 | +0.48(+1.59%) |
Jun 05, 2019 | 31.19 | 31.19 | 30.28 | 30.43 | 38,025,084 | -0.73(-2.35%) |
Jun 04, 2019 | 30.93 | 31.18 | 30.79 | 31.16 | 34,839,480 | +0.44(+1.43%) |
Jun 03, 2019 | 30.79 | 30.95 | 30.51 | 30.72 | 37,839,140 | +0.23(+0.74%) |
May 31, 2019 | 30.28 | 30.91 | 30.23 | 30.50 | 53,256,908 | +0.21(+0.70%) |
May 30, 2019 | 30.10 | 30.56 | 30.09 | 30.28 | 47,763,396 | +0.32(+1.08%) |
May 29, 2019 | 29.69 | 30.09 | 29.54 | 29.96 | 42,562,628 | +0.47(+1.59%) |
May 28, 2019 | 29.18 | 29.70 | 28.96 | 29.49 | 51,534,276 | +0.78(+2.70%) |
May 24, 2019 | 28.92 | 28.92 | 28.61 | 28.72 | 28,648,664 | +0.09(+0.31%) |
May 23, 2019 | 28.51 | 28.97 | 28.34 | 28.63 | 29,091,666 | -0.19(-0.66%) |
May 22, 2019 | 29.07 | 29.19 | 28.74 | 28.82 | 28,727,814 | +0.07(+0.25%) |
May 21, 2019 | 27.77 | 28.84 | 27.63 | 28.75 | 48,960,400 | +1.13(+4.08%) |
May 20, 2019 | 27.18 | 27.77 | 27.02 | 27.62 | 43,017,308 | +0.53(+1.97%) |
May 17, 2019 | 27.28 | 27.66 | 26.87 | 27.09 | 44,683,464 | -0.48(-1.75%) |
May 16, 2019 | 27.88 | 28.09 | 27.44 | 27.57 | 45,282,056 | -0.58(-2.06%) |
May 15, 2019 | 27.79 | 28.48 | 27.73 | 28.15 | 28,791,478 | -0.39(-1.36%) |
May 14, 2019 | 28.56 | 28.77 | 28.37 | 28.53 | 34,648,740 | +0.10(+0.33%) |
May 13, 2019 | 28.62 | 28.78 | 28.36 | 28.44 | 50,746,864 | -1.03(-3.50%) |
May 10, 2019 | 29.54 | 29.66 | 28.89 | 29.47 | 35,308,356 | -0.03(-0.10%) |
May 09, 2019 | 29.41 | 29.74 | 29.10 | 29.50 | 33,634,272 | -0.45(-1.52%) |
May 08, 2019 | 30.01 | 30.26 | 29.94 | 29.96 | 35,930,364 | +0.58(+1.97%) |
May 07, 2019 | 29.13 | 29.38 | 28.63 | 29.38 | 42,952,260 | -0.25(-0.84%) |
May 06, 2019 | 29.46 | 29.72 | 29.44 | 29.63 | 27,244,322 | -0.53(-1.77%) |
May 03, 2019 | 30.07 | 30.23 | 29.97 | 30.16 | 25,981,864 | +0.40(+1.33%) |
May 02, 2019 | 29.77 | 29.93 | 29.66 | 29.77 | 31,238,656 | -0.04(-0.12%) |
May 01, 2019 | 30.36 | 30.54 | 29.76 | 29.80 | 36,409,744 | -0.51(-1.67%) |
Apr 30, 2019 | 30.26 | 30.39 | 29.87 | 30.31 | 36,985,700 | +0.12(+0.39%) |
Apr 29, 2019 | 30.44 | 30.53 | 30.09 | 30.19 | 22,805,492 | -0.01(-0.05%) |
Apr 26, 2019 | 30.09 | 30.35 | 29.94 | 30.20 | 67,072,860 | +0.12(+0.41%) |
Apr 25, 2019 | 29.41 | 30.12 | 29.22 | 30.08 | 40,722,088 | +0.72(+2.47%) |
Apr 24, 2019 | 29.90 | 29.90 | 29.11 | 29.35 | 45,994,940 | -0.77(-2.55%) |
Apr 23, 2019 | 29.85 | 30.32 | 29.71 | 30.12 | 39,976,340 | +0.48(+1.61%) |
Apr 22, 2019 | 29.63 | 29.87 | 29.41 | 29.65 | 27,526,774 | +0.02(+0.07%) |
Apr 18, 2019 | 29.43 | 30.08 | 29.20 | 29.63 | 50,966,496 | +0.30(+1.02%) |
Apr 17, 2019 | 30.06 | 30.08 | 28.93 | 29.33 | 56,656,700 | -0.54(-1.81%) |
Apr 16, 2019 | 29.60 | 30.23 | 29.57 | 29.87 | 36,119,276 | +0.12(+0.42%) |
Apr 15, 2019 | 29.93 | 29.98 | 29.57 | 29.74 | 31,281,486 | +0.22(+0.74%) |
Apr 12, 2019 | 30.00 | 30.35 | 29.32 | 29.52 | 74,581,192 | -0.84(-2.77%) |
Apr 11, 2019 | 30.72 | 30.80 | 30.12 | 30.37 | 37,152,836 | -0.57(-1.85%) |
Apr 10, 2019 | 30.97 | 31.17 | 30.75 | 30.94 | 25,313,600 | +0.12(+0.40%) |
Apr 09, 2019 | 30.95 | 31.00 | 30.51 | 30.81 | 34,378,420 | -0.42(-1.34%) |
Apr 08, 2019 | 31.05 | 31.31 | 30.86 | 31.23 | 34,365,920 | +0.26(+0.85%) |
Apr 05, 2019 | 30.75 | 31.19 | 30.67 | 30.97 | 34,143,688 | +0.14(+0.45%) |
Apr 04, 2019 | 30.07 | 30.91 | 30.01 | 30.83 | 44,222,480 | +0.67(+2.23%) |
Apr 03, 2019 | 30.91 | 31.04 | 30.03 | 30.15 | 42,753,808 | -0.43(-1.41%) |
Apr 02, 2019 | 30.80 | 30.83 | 30.24 | 30.59 | 39,346,736 | -0.02(-0.07%) |
Apr 01, 2019 | 30.64 | 30.90 | 30.48 | 30.61 | 44,513,100 | +0.59(+1.98%) |
Mar 29, 2019 | 30.09 | 30.50 | 29.90 | 30.01 | 51,870,452 | +0.23(+0.76%) |
Mar 28, 2019 | 28.73 | 29.98 | 28.70 | 29.79 | 86,428,832 | +1.03(+3.56%) |
Mar 27, 2019 | 29.55 | 29.69 | 28.73 | 28.76 | 105,304,744 | -1.71(-5.62%) |
Mar 26, 2019 | 30.33 | 30.57 | 29.93 | 30.48 | 49,229,604 | +0.50(+1.66%) |
Mar 25, 2019 | 29.71 | 30.23 | 29.66 | 29.98 | 53,221,056 | +0.37(+1.26%) |
Mar 22, 2019 | 30.30 | 30.55 | 29.55 | 29.60 | 106,479,672 | -1.88(-5.98%) |
Mar 21, 2019 | 32.03 | 32.09 | 30.81 | 31.49 | 89,874,160 | -0.74(-2.30%) |
Mar 20, 2019 | 32.33 | 32.83 | 32.02 | 32.23 | 44,723,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.61 | 32.94 | 32.39 | 32.47 | 33,291,904 | -0.04(-0.11%) |
Mar 18, 2019 | 32.03 | 32.61 | 32.00 | 32.51 | 33,039,226 | +0.52(+1.62%) |
Mar 15, 2019 | 31.82 | 32.17 | 31.79 | 31.99 | 36,335,768 | +0.35(+1.11%) |
Mar 14, 2019 | 31.89 | 31.92 | 31.33 | 31.64 | 34,129,116 | -0.40(-1.23%) |
Mar 13, 2019 | 31.57 | 32.25 | 31.45 | 32.03 | 39,129,244 | +0.34(+1.09%) |
Mar 12, 2019 | 31.61 | 31.87 | 31.54 | 31.69 | 27,811,266 | +0.15(+0.49%) |
Mar 11, 2019 | 30.95 | 31.58 | 30.95 | 31.54 | 44,481,576 | +1.03(+3.36%) |
Mar 08, 2019 | 30.14 | 30.56 | 30.04 | 30.51 | 48,297,648 | +0.36(+1.19%) |
Mar 07, 2019 | 30.50 | 30.53 | 29.83 | 30.15 | 47,742,804 | -0.23(-0.77%) |
Mar 06, 2019 | 31.26 | 31.34 | 30.27 | 30.39 | 47,052,056 | -0.87(-2.79%) |
Mar 05, 2019 | 31.01 | 31.44 | 30.86 | 31.26 | 20,714,276 | +0.23(+0.76%) |
Mar 04, 2019 | 31.02 | 31.08 | 30.64 | 31.02 | 25,630,576 | +0.01(+0.05%) |
Mar 01, 2019 | 31.19 | 31.36 | 30.89 | 31.01 | 41,226,200 | -0.48(-1.51%) |
Feb 28, 2019 | 32.06 | 32.09 | 31.47 | 31.49 | 41,661,808 | -0.85(-2.63%) |
Feb 27, 2019 | 32.19 | 32.47 | 32.03 | 32.34 | 23,535,286 | +0.04(+0.14%) |
Feb 26, 2019 | 32.29 | 32.39 | 32.09 | 32.29 | 21,433,046 | +0.13(+0.41%) |
Feb 25, 2019 | 32.61 | 32.64 | 32.13 | 32.16 | 31,335,678 | -0.17(-0.52%) |
Feb 22, 2019 | 32.20 | 32.48 | 32.09 | 32.33 | 29,475,320 | +0.44(+1.38%) |
Feb 21, 2019 | 31.79 | 31.93 | 31.46 | 31.89 | 43,124,064 | -0.15(-0.48%) |
Feb 20, 2019 | 32.31 | 32.67 | 31.96 | 32.04 | 43,826,548 | -0.29(-0.88%) |
Feb 19, 2019 | 32.31 | 32.68 | 32.31 | 32.33 | 30,748,004 | -0.22(-0.68%) |
Feb 15, 2019 | 32.58 | 32.66 | 32.17 | 32.55 | 37,851,560 | +0.15(+0.45%) |
Feb 14, 2019 | 31.14 | 32.59 | 31.10 | 32.40 | 56,669,816 | +0.86(+2.74%) |
Feb 13, 2019 | 31.91 | 32.01 | 31.39 | 31.54 | 33,841,916 | -0.46(-1.44%) |
Feb 12, 2019 | 31.64 | 32.30 | 31.56 | 32.00 | 50,329,500 | +0.89(+2.85%) |
Feb 11, 2019 | 31.48 | 31.50 | 30.79 | 31.11 | 37,523,980 | -0.42(-1.35%) |
Feb 08, 2019 | 31.71 | 31.78 | 30.88 | 31.54 | 41,909,456 | +0.01(+0.05%) |
Feb 07, 2019 | 31.78 | 31.87 | 31.16 | 31.52 | 52,604,492 | -0.21(-0.65%) |
Feb 06, 2019 | 32.21 | 32.38 | 31.60 | 31.73 | 57,525,156 | -1.38(-4.16%) |
Feb 05, 2019 | 33.08 | 33.31 | 32.85 | 33.10 | 23,774,144 | -0.18(-0.55%) |
Feb 04, 2019 | 32.76 | 33.35 | 32.69 | 33.29 | 25,628,792 | +0.04(+0.13%) |